Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Lamperd Less Lethal Inc (OP: LLLI )

0.0021 +0.0001 (+5.00%)
Streaming Delayed Price Updated: 2:38 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2020 0.0100 0.0100 0.0080 0.0096 823,100 -0.00(-4.00%)
Jan 29, 2020 0.0100 0.0100 0.0100 0 +0.00(+0.00%)
Jan 28, 2020 0.0100 0.0100 0.0100 0.0100 75,000 -0.00(-8.26%)
Jan 24, 2020 0.0109 0.0109 0.0109 0 +0.00(+0.00%)
Jan 23, 2020 0.0109 0.0109 0.0109 0.0109 263 +0.00(+0.00%)
Jan 22, 2020 0.0079 0.0109 0.0079 0.0109 12,935 -0.00(-0.91%)
Jan 21, 2020 0.0078 0.0110 0.0078 0.0110 66,576 +0.00(+0.92%)
Jan 17, 2020 0.0109 0.0109 0.0109 0.0109 9,000 +0.00(+0.00%)
Jan 16, 2020 0.0076 0.0109 0.0076 0.0109 20,000 +0.00(+9.00%)
Jan 15, 2020 0.0094 0.0100 0.0077 0.0100 391,879 +0.00(+6.38%)
Jan 14, 2020 0.0076 0.0094 0.0076 0.0094 60,500 +0.00(+6.82%)
Jan 13, 2020 0.0079 0.0109 0.0075 0.0088 849,171 -0.00(-15.38%)
Jan 10, 2020 0.0080 0.0104 0.0079 0.0104 30,200 -0.00(-0.95%)
Jan 08, 2020 0.0105 0.0105 0.0105 0 +0.00(+23.53%)
Jan 07, 2020 0.0077 0.0104 0.0077 0.0085 1,105,415 -0.00(-19.05%)
Jan 06, 2020 0.0114 0.0114 0.0077 0.0105 132,278 +0.00(+7.14%)
Jan 03, 2020 0.0099 0.0099 0.0098 0.0098 200,000 -0.00(-1.01%)
Jan 02, 2020 0.0081 0.0100 0.0075 0.0099 843,799 -0.00(-13.16%)
Dec 31, 2019 0.0095 0.0114 0.0078 0.0114 182,500 -0.00(-0.87%)
Dec 30, 2019 0.0095 0.0115 0.0095 0.0115 72,923 +0.00(+0.00%)
Dec 27, 2019 0.0115 0.0115 0.0095 0.0115 8,500 +0.00(+9.52%)
Dec 26, 2019 0.0095 0.0105 0.0095 0.0105 3,000 -0.00(-10.26%)
Dec 24, 2019 0.0117 0.0117 0.0117 0.0117 12,800 +0.00(+1.74%)
Dec 23, 2019 0.0092 0.0115 0.0092 0.0115 68,150 +0.00(+0.00%)
Dec 20, 2019 0.0110 0.0115 0.0110 0.0115 10,800 +0.00(+5.50%)
Dec 19, 2019 0.0291 0.0291 0.0093 0.0109 414,183 -0.00(-3.54%)
Dec 18, 2019 0.0096 0.0113 0.0080 0.0113 137,500 -0.00(-1.74%)
Dec 17, 2019 0.0115 0.0115 0.0095 0.0115 55,000 +0.00(+22.34%)
Dec 16, 2019 0.0094 0.0094 0.0094 0.0094 2,875 -0.00(-21.67%)
Dec 11, 2019 0.0120 0.0120 0.0120 0 +0.00(+0.00%)
Dec 10, 2019 0.0120 0.0120 0.0120 0.0120 800 -0.00(-28.57%)
Dec 09, 2019 0.0168 0.0168 0.0168 0.0168 12,863 +0.01(+64.71%)
Dec 06, 2019 0.0169 0.0169 0.0102 0.0102 30,600 -0.00(-15.00%)
Dec 05, 2019 0.0117 0.0120 0.0091 0.0120 82,680 +0.00(+2.56%)
Dec 04, 2019 0.0092 0.0120 0.0091 0.0117 61,033 -0.00(-6.40%)
Dec 02, 2019 0.0125 0.0125 0.0125 0 +0.00(+0.81%)
Nov 27, 2019 0.0124 0.0124 0.0124 0 +0.00(+0.81%)
Nov 26, 2019 0.0100 0.0126 0.0100 0.0123 105,772 +0.00(+13.89%)
Nov 22, 2019 0.0108 0.0108 0.0108 0 -0.00(-3.57%)
Nov 21, 2019 0.0101 0.0112 0.0088 0.0112 167,222 +0.00(+1.82%)
Nov 20, 2019 0.0100 0.0110 0.0100 0.0110 74,300 +0.00(+0.92%)
Nov 19, 2019 0.0110 0.0110 0.0095 0.0109 249,700 +0.00(+1.87%)
Nov 18, 2019 0.0089 0.0120 0.0089 0.0107 75,449 +0.00(+7.00%)
Nov 14, 2019 0.0100 0.0100 0.0100 0 -0.00(-9.09%)
Nov 13, 2019 0.0089 0.0110 0.0089 0.0110 308,550 +0.00(+2.80%)
Nov 11, 2019 0.0107 0.0107 0.0107 0 +0.00(+0.00%)
Nov 08, 2019 0.0092 0.0107 0.0092 0.0107 12,000 -0.00(-1.83%)
Nov 07, 2019 0.0109 0.0109 0.0109 25 +0.00(+0.00%)
Nov 06, 2019 0.0092 0.0109 0.0092 0.0109 70,000 +0.00(+0.00%)
Nov 05, 2019 0.0109 0.0110 0.0091 0.0109 76,517 +0.00(+0.00%)
Nov 04, 2019 0.0076 0.0109 0.0076 0.0109 105,900 +0.00(+2.83%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.