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 28, 2023 0.0071 0.0079 0.0051 0.0072 317,900 +0.00(+1.41%)
Apr 27, 2023 0.0077 0.0077 0.0071 0.0071 70,000 +0.00(+14.52%)
Apr 26, 2023 0.0062 0.0077 0.0062 0.0062 10,659 -0.00(-4.62%)
Apr 25, 2023 0.0065 0.0065 0.0065 0.0065 15,000 +0.00(+0.00%)
Apr 24, 2023 0.0065 0.0077 0.0065 0.0065 38,604 +0.00(+0.00%)
Apr 21, 2023 0.0050 0.0077 0.0050 0.0065 216,144 -0.00(-15.58%)
Apr 20, 2023 0.0065 0.0077 0.0061 0.0077 9,100 +0.00(+10.00%)
Apr 19, 2023 0.0078 0.0078 0.0065 0.0070 37,822 +0.00(+6.06%)
Apr 18, 2023 0.0075 0.0075 0.0066 0.0066 40,000 -0.00(-12.00%)
Apr 17, 2023 0.0062 0.0079 0.0062 0.0075 395,625 +0.00(+5.63%)
Apr 14, 2023 0.0069 0.0071 0.0069 0.0071 46,200 +0.00(+1.43%)
Apr 13, 2023 0.0070 0.0070 0.0070 0.0070 20,000 +0.00(+7.69%)
Apr 12, 2023 0.0065 0.0065 0.0063 0.0065 55,166 -0.00(-7.14%)
Apr 11, 2023 0.0073 0.0073 0.0065 0.0070 70,100 -0.00(-4.11%)
Apr 10, 2023 0.0079 0.0079 0.0073 0.0073 172,165 +0.00(+1.39%)
Apr 06, 2023 0.0079 0.0079 0.0072 0.0072 390,000 -0.00(-8.86%)
Apr 05, 2023 0.0073 0.0079 0.0072 0.0079 332,750 +0.00(+9.72%)
Apr 04, 2023 0.0075 0.0078 0.0072 0.0072 540,250 -0.00(-8.86%)
Apr 03, 2023 0.0080 0.0080 0.0072 0.0079 170,000 -0.00(-1.25%)
Mar 31, 2023 0.0065 0.0080 0.0065 0.0080 346,628 +0.00(+6.67%)
Mar 30, 2023 0.0060 0.0080 0.0060 0.0075 1,537,398 -0.00(-8.54%)
Mar 29, 2023 0.0067 0.0082 0.0065 0.0082 383,271 +0.00(+12.33%)
Mar 28, 2023 0.0058 0.0090 0.0034 0.0073 4,730,260 +0.00(+30.36%)
Mar 27, 2023 0.0041 0.0060 0.0041 0.0056 888,158 +0.00(+12.00%)
Mar 23, 2023 0.0050 20 +0.00(+21.95%)
Mar 22, 2023 0.0060 0.0060 0.0041 0.0041 12,928 -0.00(-18.00%)
Mar 21, 2023 0.0042 0.0058 0.0042 0.0050 251,304 +0.00(+19.05%)
Mar 20, 2023 0.0042 0.0059 0.0042 0.0042 185,400 +0.00(+5.00%)
Mar 17, 2023 0.0042 0.0042 0.0040 0.0040 1,100 +0.00(+8.11%)
Mar 16, 2023 0.0037 0.0037 0.0037 0.0037 86,000 +0.00(+2.78%)
Mar 15, 2023 0.0039 0.0039 0.0035 0.0036 552,000 -0.00(-7.69%)
Mar 14, 2023 0.0039 0.0039 0.0038 0.0039 104,800 +0.00(+2.63%)
Mar 13, 2023 0.0038 0.0038 0.0038 0.0038 3,400 -0.00(-5.00%)
Mar 10, 2023 0.0040 0.0040 0.0040 0.0040 3,000 +0.00(+8.11%)
Mar 09, 2023 0.0035 0.0038 0.0035 0.0037 10,500 -0.00(-5.13%)
Mar 08, 2023 0.0039 0.0039 0.0039 0.0039 24,000 -0.00(-7.14%)
Mar 07, 2023 0.0039 0.0042 0.0039 0.0042 25,500 +0.00(+16.67%)
Mar 06, 2023 0.0041 0.0041 0.0036 0.0036 151,800 -0.00(-16.28%)
Mar 03, 2023 0.0043 0.0043 0.0043 0.0043 200,200 +0.00(+4.88%)
Mar 02, 2023 0.0040 0.0041 0.0038 0.0041 1,069,266 -0.00(-2.38%)
Mar 01, 2023 0.0044 0.0044 0.0041 0.0042 101,689 -0.00(-2.33%)
Feb 28, 2023 0.0046 0.0046 0.0043 0.0043 101,100 +0.00(+0.00%)
Feb 27, 2023 0.0043 0.0043 0.0043 0.0043 400 -0.00(-12.24%)
Feb 24, 2023 0.0059 0.0059 0.0036 0.0049 1,681,083 -0.00(-16.95%)
Feb 23, 2023 0.0061 0.0061 0.0043 0.0059 87,745 +0.00(+47.50%)
Feb 22, 2023 0.0071 0.0071 0.0040 0.0040 20,113 -0.00(-6.98%)
Feb 21, 2023 0.0043 0.0043 0.0043 0.0043 5,000 +0.00(+16.22%)
Feb 17, 2023 0.0037 0.0037 0.0037 0.0037 500 +0.00(+0.00%)
Feb 16, 2023 0.0037 0.0040 0.0037 0.0037 79,669 -0.00(-11.90%)
Feb 15, 2023 0.0043 0.0043 0.0037 0.0042 9,070 -0.00(-2.33%)
Feb 14, 2023 0.0043 0.0043 0.0043 0.0043 200 +0.00(+0.00%)
Feb 13, 2023 0.0041 0.0043 0.0040 0.0043 20,842 +0.00(+10.26%)
Feb 10, 2023 0.0039 0.0039 0.0039 0.0039 585,476 -0.00(-9.30%)
Feb 09, 2023 0.0039 0.0043 0.0039 0.0043 3,500 +0.00(+0.00%)
Feb 08, 2023 0.0043 0.0043 0.0043 0.0043 261 +0.00(+0.00%)
Feb 07, 2023 0.0042 0.0044 0.0042 0.0043 15,581 -0.00(-2.27%)
Feb 06, 2023 0.0043 0.0044 0.0043 0.0044 3,344 +0.00(+4.76%)
Feb 03, 2023 0.0042 0.0042 0.0042 0.0042 38,900 -0.00(-8.70%)
Feb 02, 2023 0.0052 0.0052 0.0046 0.0046 39,950 -0.00(-19.30%)
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.