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

Lamperd Less Lethal Inc (OP: LLLI )

0.0028 +0.0005 (+21.74%)
Streaming Delayed Price Updated: 10:57 AM EDT, May 3, 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 (%)
Apr 30, 2021 0.0204 0.0229 0.0200 0.0200 921,700 -0.00(-11.50%)
Apr 29, 2021 0.0217 0.0226 0.0207 0.0226 635,540 +0.00(+1.35%)
Apr 28, 2021 0.0208 0.0225 0.0203 0.0223 360,716 +0.00(+6.70%)
Apr 27, 2021 0.0230 0.0230 0.0209 0.0209 336,753 -0.00(-5.00%)
Apr 26, 2021 0.0230 0.0230 0.0213 0.0220 553,435 +0.00(+0.00%)
Apr 23, 2021 0.0240 0.0240 0.0208 0.0220 1,032,600 +0.00(+6.28%)
Apr 22, 2021 0.0235 0.0235 0.0200 0.0207 1,883,777 -0.00(-8.41%)
Apr 21, 2021 0.0258 0.0280 0.0201 0.0226 3,496,857 -0.01(-20.70%)
Apr 20, 2021 0.0270 0.0287 0.0252 0.0285 2,696,533 +0.00(+9.62%)
Apr 19, 2021 0.0250 0.0280 0.0240 0.0260 906,981 +0.00(+4.00%)
Apr 16, 2021 0.0240 0.0254 0.0238 0.0250 396,100 +0.00(+0.40%)
Apr 15, 2021 0.0240 0.0250 0.0238 0.0249 700,121 +0.00(+3.75%)
Apr 14, 2021 0.0250 0.0272 0.0240 0.0240 650,601 -0.00(-3.61%)
Apr 13, 2021 0.0300 0.0300 0.0244 0.0249 2,349,853 -0.00(-16.44%)
Apr 12, 2021 0.0240 0.0350 0.0240 0.0298 4,367,311 +0.01(+21.63%)
Apr 09, 2021 0.0245 0.0245 0.0240 0.0245 139,300 +0.00(+0.41%)
Apr 08, 2021 0.0232 0.0266 0.0231 0.0244 162,918 +0.00(+2.95%)
Apr 07, 2021 0.0251 0.0262 0.0237 0.0237 346,295 -0.00(-9.54%)
Apr 06, 2021 0.0256 0.0265 0.0250 0.0262 177,023 +0.00(+1.16%)
Apr 05, 2021 0.0242 0.0259 0.0242 0.0259 29,451 +0.00(+7.47%)
Apr 01, 2021 0.0261 0.0272 0.0239 0.0241 358,300 -0.00(-3.60%)
Mar 31, 2021 0.0253 0.0280 0.0232 0.0250 173,082 +0.00(+8.23%)
Mar 30, 2021 0.0230 0.0250 0.0230 0.0231 473,989 +0.00(+0.43%)
Mar 29, 2021 0.0236 0.0236 0.0220 0.0230 297,061 -0.00(-2.54%)
Mar 26, 2021 0.0229 0.0236 0.0229 0.0236 38,200 +0.00(+3.06%)
Mar 25, 2021 0.0210 0.0241 0.0210 0.0229 491,504 -0.00(-4.58%)
Mar 24, 2021 0.0254 0.0282 0.0232 0.0240 408,206 -0.00(-10.11%)
Mar 23, 2021 0.0255 0.0290 0.0250 0.0267 534,719 -0.00(-7.93%)
Mar 22, 2021 0.0235 0.0290 0.0213 0.0290 589,902 +0.00(+13.73%)
Mar 19, 2021 0.0221 0.0270 0.0221 0.0255 681,900 +0.00(+8.97%)
Mar 18, 2021 0.0231 0.0269 0.0211 0.0234 214,170 -0.00(-13.33%)
Mar 17, 2021 0.0275 0.0275 0.0210 0.0270 533,191 +0.00(+12.50%)
Mar 16, 2021 0.0280 0.0280 0.0235 0.0240 494,022 -0.00(-13.98%)
Mar 15, 2021 0.0243 0.0279 0.0243 0.0279 403,644 +0.00(+15.77%)
Mar 12, 2021 0.0283 0.0284 0.0240 0.0241 420,900 -0.00(-12.36%)
Mar 11, 2021 0.0278 0.0305 0.0261 0.0275 559,173 -0.00(-7.41%)
Mar 10, 2021 0.0245 0.0310 0.0233 0.0297 538,225 +0.01(+21.72%)
Mar 09, 2021 0.0244 0.0244 0.0200 0.0244 1,806,398 +0.00(+3.83%)
Mar 08, 2021 0.0238 0.0238 0.0210 0.0235 1,116,804 -0.00(-1.26%)
Mar 05, 2021 0.0250 0.0250 0.0201 0.0238 1,010,800 -0.00(-0.83%)
Mar 04, 2021 0.0288 0.0315 0.0230 0.0240 2,697,272 -0.00(-11.44%)
Mar 03, 2021 0.0270 0.0335 0.0270 0.0271 1,837,375 -0.00(-12.58%)
Mar 02, 2021 0.0320 0.0328 0.0262 0.0310 489,213 -0.00(-3.13%)
Mar 01, 2021 0.0293 0.0329 0.0292 0.0320 892,059 +0.00(+0.00%)
Feb 26, 2021 0.0298 0.0343 0.0280 0.0320 758,800 +0.00(+6.67%)
Feb 25, 2021 0.0320 0.0335 0.0300 0.0300 657,690 -0.00(-3.23%)
Feb 24, 2021 0.0360 0.0360 0.0300 0.0310 519,139 +0.00(+3.33%)
Feb 23, 2021 0.0295 0.0360 0.0260 0.0300 3,012,569 +0.00(+3.45%)
Feb 22, 2021 0.0322 0.0340 0.0290 0.0290 1,456,729 -0.01(-14.96%)
Feb 19, 2021 0.0315 0.0360 0.0305 0.0341 1,669,300 +0.00(+1.79%)
Feb 18, 2021 0.0333 0.0370 0.0303 0.0335 2,193,221 -0.00(-4.01%)
Feb 17, 2021 0.0400 0.0420 0.0333 0.0349 3,386,198 -0.00(-6.93%)
Feb 16, 2021 0.0470 0.0479 0.0372 0.0375 5,579,069 -0.00(-8.54%)
Feb 12, 2021 0.0402 0.0550 0.0400 0.0410 26,328,900 +0.00(+5.13%)
Feb 11, 2021 0.0310 0.0491 0.0270 0.0390 18,270,270 +0.01(+27.04%)
Feb 10, 2021 0.0272 0.0307 0.0240 0.0307 3,934,370 +0.00(+17.18%)
Feb 09, 2021 0.0223 0.0273 0.0223 0.0262 2,247,580 +0.00(+3.56%)
Feb 08, 2021 0.0250 0.0260 0.0240 0.0253 692,005 -0.00(-2.32%)
Feb 05, 2021 0.0236 0.0262 0.0235 0.0259 1,179,400 -0.00(-5.13%)
Feb 04, 2021 0.0250 0.0298 0.0230 0.0273 1,679,546 +0.00(+5.00%)
Feb 03, 2021 0.0284 0.0284 0.0223 0.0260 1,824,416 -0.00(-7.14%)
Feb 02, 2021 0.0230 0.0288 0.0210 0.0280 2,956,816 +0.01(+21.74%)
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.