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 UNCHANGED
Streaming Delayed Price Updated: 2:09 PM EDT, May 21, 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 (%)
Dec 31, 2020 0.0180 0.0180 0.0180 769,294 +0.00(+0.00%)
Dec 30, 2020 0.0180 0.0185 0.0158 0.0180 769,294 -0.00(-4.26%)
Dec 29, 2020 0.0165 0.0193 0.0152 0.0188 1,997,715 +0.00(+11.90%)
Dec 28, 2020 0.0195 0.0195 0.0165 0.0168 329,289 -0.00(-13.85%)
Dec 24, 2020 0.0187 0.0195 0.0150 0.0195 833,000 +0.00(+4.84%)
Dec 23, 2020 0.0170 0.0187 0.0141 0.0186 2,083,721 +0.00(+22.37%)
Dec 22, 2020 0.0168 0.0168 0.0132 0.0152 1,137,280 +0.00(+4.83%)
Dec 21, 2020 0.0144 0.0185 0.0131 0.0145 1,330,213 +0.00(+3.57%)
Dec 18, 2020 0.0142 0.0147 0.0125 0.0140 1,132,000 -0.00(-1.41%)
Dec 17, 2020 0.0170 0.0185 0.0140 0.0142 1,082,614 -0.00(-16.47%)
Dec 16, 2020 0.0170 0.0185 0.0140 0.0170 1,367,970 +0.00(+0.00%)
Dec 15, 2020 0.0225 0.0238 0.0151 0.0170 2,817,407 -0.01(-28.57%)
Dec 14, 2020 0.0300 0.0400 0.0200 0.0238 13,655,598 -0.00(-0.83%)
Dec 11, 2020 0.0128 0.0277 0.0128 0.0240 17,713,300 +0.01(+72.66%)
Dec 10, 2020 0.0113 0.0145 0.0110 0.0139 794,593 +0.00(+15.83%)
Dec 09, 2020 0.0099 0.0120 0.0099 0.0120 686,966 +0.00(+5.26%)
Dec 08, 2020 0.0102 0.0114 0.0100 0.0114 392,016 +0.00(+5.56%)
Dec 07, 2020 0.0105 0.0119 0.0102 0.0108 733,533 +0.00(+5.88%)
Dec 04, 2020 0.0120 0.0120 0.0101 0.0102 556,800 -0.00(-11.30%)
Dec 03, 2020 0.0139 0.0139 0.0107 0.0115 229,409 -0.00(-8.73%)
Dec 02, 2020 0.0113 0.0145 0.0105 0.0126 437,812 +0.00(+9.57%)
Dec 01, 2020 0.0132 0.0139 0.0113 0.0115 419,072 -0.00(-14.18%)
Nov 30, 2020 0.0105 0.0157 0.0100 0.0134 2,034,934 +0.00(+34.00%)
Nov 27, 2020 0.0105 0.0125 0.0100 0.0100 512,600 -0.00(-20.00%)
Nov 25, 2020 0.0112 0.0137 0.0102 0.0125 1,418,000 +0.00(+8.70%)
Nov 24, 2020 0.0148 0.0148 0.0111 0.0115 1,398,045 -0.00(-20.69%)
Nov 23, 2020 0.0135 0.0152 0.0110 0.0145 1,956,136 -0.00(-3.33%)
Nov 20, 2020 0.0154 0.0154 0.0137 0.0150 405,900 -0.00(-1.96%)
Nov 19, 2020 0.0134 0.0153 0.0134 0.0153 609,887 +0.00(+7.75%)
Nov 18, 2020 0.0134 0.0142 0.0134 0.0142 690,890 -0.00(-4.05%)
Nov 17, 2020 0.0140 0.0154 0.0130 0.0148 659,406 -0.00(-2.63%)
Nov 16, 2020 0.0225 0.0225 0.0136 0.0152 5,939,724 -0.01(-26.57%)
Nov 13, 2020 0.0200 0.0207 0.0179 0.0207 374,100 +0.00(+3.50%)
Nov 12, 2020 0.0180 0.0200 0.0169 0.0200 828,487 +0.00(+4.17%)
Nov 11, 2020 0.0183 0.0192 0.0173 0.0192 1,307,816 +0.00(+3.78%)
Nov 10, 2020 0.0201 0.0204 0.0167 0.0185 2,972,679 -0.00(-9.76%)
Nov 09, 2020 0.0223 0.0228 0.0201 0.0205 1,035,185 -0.00(-18.65%)
Nov 06, 2020 0.0245 0.0259 0.0220 0.0252 994,300 +0.00(+2.86%)
Nov 05, 2020 0.0230 0.0249 0.0205 0.0245 1,590,517 +0.00(+2.08%)
Nov 04, 2020 0.0306 0.0306 0.0205 0.0240 1,736,530 -0.01(-22.08%)
Nov 03, 2020 0.0285 0.0308 0.0285 0.0308 1,362,657 +0.00(+12.00%)
Nov 02, 2020 0.0250 0.0295 0.0250 0.0275 1,489,733 +0.00(+2.61%)
Oct 30, 2020 0.0245 0.0273 0.0230 0.0268 1,608,600 +0.00(+10.29%)
Oct 29, 2020 0.0250 0.0251 0.0211 0.0243 797,950 -0.00(-1.62%)
Oct 28, 2020 0.0227 0.0247 0.0212 0.0247 1,563,819 +0.00(+9.29%)
Oct 27, 2020 0.0225 0.0230 0.0201 0.0226 530,444 +0.00(+0.44%)
Oct 26, 2020 0.0204 0.0225 0.0204 0.0225 458,987 +0.00(+5.63%)
Oct 23, 2020 0.0200 0.0215 0.0196 0.0213 141,200 +0.00(+1.43%)
Oct 22, 2020 0.0194 0.0220 0.0194 0.0210 1,398,057 -0.00(-1.87%)
Oct 21, 2020 0.0195 0.0218 0.0195 0.0214 200,012 -0.00(-2.73%)
Oct 20, 2020 0.0220 0.0220 0.0195 0.0220 821,120 +0.00(+0.00%)
Oct 19, 2020 0.0194 0.0220 0.0194 0.0220 424,832 +0.00(+10.00%)
Oct 16, 2020 0.0203 0.0205 0.0195 0.0200 184,800 -0.00(-1.96%)
Oct 15, 2020 0.0205 0.0205 0.0195 0.0204 131,734 +0.00(+0.00%)
Oct 14, 2020 0.0213 0.0220 0.0195 0.0204 1,325,834 -0.00(-7.27%)
Oct 13, 2020 0.0213 0.0222 0.0213 0.0220 101,158 +0.00(+0.46%)
Oct 12, 2020 0.0232 0.0232 0.0211 0.0219 417,105 -0.00(-2.67%)
Oct 09, 2020 0.0222 0.0229 0.0211 0.0225 314,900 -0.00(-2.17%)
Oct 08, 2020 0.0220 0.0230 0.0213 0.0230 139,889 +0.00(+1.77%)
Oct 07, 2020 0.0221 0.0227 0.0213 0.0226 197,977 +0.00(+1.80%)
Oct 06, 2020 0.0230 0.0230 0.0214 0.0222 161,448 -0.00(-3.48%)
Oct 05, 2020 0.0200 0.0232 0.0200 0.0230 1,712,860 +0.00(+9.00%)
Oct 02, 2020 0.0202 0.0230 0.0195 0.0211 484,000 -0.00(-4.52%)
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.