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 29, 2022 0.0079 0.0080 0.0079 0.0080 5,000 +0.00(+12.68%)
Apr 28, 2022 0.0065 0.0071 0.0065 0.0071 66,130 -0.00(-2.74%)
Apr 26, 2022 0.0073 0 +0.00(+4.29%)
Apr 25, 2022 0.0080 0.0080 0.0070 0.0070 98,105 -0.00(-12.50%)
Apr 22, 2022 0.0067 0.0080 0.0067 0.0080 52,401 +0.00(+21.21%)
Apr 21, 2022 0.0065 0.0083 0.0065 0.0066 16,000 -0.00(-19.51%)
Apr 20, 2022 0.0070 0.0083 0.0063 0.0082 146,700 -0.00(-1.20%)
Apr 19, 2022 0.0062 0.0083 0.0062 0.0083 50,010 +0.00(+10.67%)
Apr 18, 2022 0.0075 0.0080 0.0075 0.0075 2,350 -0.00(-6.25%)
Apr 14, 2022 0.0081 0.0081 0.0080 0.0080 22,100 -0.00(-3.61%)
Apr 13, 2022 0.0080 0.0084 0.0080 0.0083 179,053 -0.00(-4.60%)
Apr 12, 2022 0.0085 0.0087 0.0080 0.0087 487,600 +0.00(+6.10%)
Apr 11, 2022 0.0082 0.0090 0.0082 0.0082 100,000 -0.00(-9.89%)
Apr 07, 2022 0.0091 0 +0.00(+16.67%)
Apr 06, 2022 0.0080 0.0084 0.0078 0.0078 371,173 -0.00(-2.50%)
Apr 05, 2022 0.0080 0.0082 0.0074 0.0080 571,795 +0.00(+0.00%)
Apr 04, 2022 0.0080 0.0082 0.0080 0.0080 251,516 -0.00(-2.44%)
Apr 01, 2022 0.0080 0.0084 0.0080 0.0082 354,761 +0.00(+2.50%)
Mar 31, 2022 0.0080 0.0080 0.0080 0.0080 1,400 -0.00(-4.76%)
Mar 30, 2022 0.0081 0.0084 0.0080 0.0084 12,500 +0.00(+0.00%)
Mar 29, 2022 0.0080 0.0084 0.0080 0.0084 690,936 +0.00(+3.70%)
Mar 28, 2022 0.0089 0.0089 0.0081 0.0081 368,049 -0.00(-4.71%)
Mar 24, 2022 0.0085 0 -0.00(-4.49%)
Mar 23, 2022 0.0089 0.0089 0.0089 0.0089 500 +0.00(+0.00%)
Mar 22, 2022 0.0085 0.0089 0.0085 0.0089 108,000 +0.00(+4.71%)
Mar 21, 2022 0.0080 0.0085 0.0080 0.0085 87,333 +0.00(+0.00%)
Mar 18, 2022 0.0085 0.0085 0.0085 0.0085 1,500 -0.00(-1.16%)
Mar 17, 2022 0.0081 0.0086 0.0081 0.0086 50,000 +0.00(+7.50%)
Mar 16, 2022 0.0080 0.0082 0.0080 0.0080 460,500 -0.00(-6.98%)
Mar 15, 2022 0.0086 0.0091 0.0080 0.0086 388,865 +0.00(+6.17%)
Mar 14, 2022 0.0081 0.0081 0.0081 0.0081 12,600 -0.00(-5.81%)
Mar 10, 2022 0.0086 0 -0.00(-3.37%)
Mar 09, 2022 0.0089 0.0089 0.0087 0.0089 1,200 +0.00(+7.23%)
Mar 08, 2022 0.0087 0.0087 0.0083 0.0083 2,200 -0.00(-4.60%)
Mar 07, 2022 0.0082 0.0088 0.0080 0.0087 1,207,262 +0.00(+7.41%)
Mar 03, 2022 0.0081 0 -0.00(-4.71%)
Mar 02, 2022 0.0090 0.0090 0.0085 0.0085 40,149 -0.00(-9.57%)
Mar 01, 2022 0.0095 0.0095 0.0090 0.0094 41,800 +0.00(+9.30%)
Feb 28, 2022 0.0089 0.0095 0.0083 0.0086 111,000 +0.00(+6.17%)
Feb 25, 2022 0.0082 0.0082 0.0081 0.0081 177,000 +0.00(+0.00%)
Feb 24, 2022 0.0093 0.0097 0.0081 0.0081 578,299 -0.00(-12.90%)
Feb 23, 2022 0.0093 0.0097 0.0093 0.0093 50,245 -0.00(-1.06%)
Feb 22, 2022 0.0090 0.0094 0.0088 0.0094 53,900 +0.00(+10.59%)
Feb 18, 2022 0.0085 0 +0.00(+0.00%)
Feb 17, 2022 0.0085 0.0085 0.0085 0.0085 1,000 -0.00(-3.41%)
Feb 16, 2022 0.0110 0.0115 0.0088 0.0088 361,511 -0.00(-20.00%)
Feb 15, 2022 0.0111 0.0111 0.0110 0.0110 64,500 +0.00(+4.76%)
Feb 11, 2022 0.0105 0 +0.00(+15.38%)
Feb 10, 2022 0.0090 0.0096 0.0083 0.0091 70,721 -0.00(-5.21%)
Feb 09, 2022 0.0096 0.0096 0.0096 0.0096 500 +0.00(+15.66%)
Feb 08, 2022 0.0083 0.0083 0.0083 0.0083 5,300 -0.00(-7.78%)
Feb 07, 2022 0.0082 0.0090 0.0082 0.0090 5,510 +0.00(+8.43%)
Feb 04, 2022 0.0098 0.0098 0.0083 0.0083 1,060 -0.00(-7.78%)
Feb 03, 2022 0.0098 0.0086 0.0090 156,990 -0.00(-10.00%)
Feb 02, 2022 0.0101 0.0110 0.0100 0.0100 39,000 -0.00(-0.99%)
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.