Lamperd Less Lethal Inc (OP: LLLI )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2024	0.0024	0.0024	0.0024	0.0024	100,000	+0.00(+20.00%)
May 30, 2024	0.0020	0.0020	0.0020	0.0020	11,525	+0.00(+0.00%)
May 28, 2024	0.0018	0.0030	0.0018	0.0020	18,095	+0.00(+0.00%)
May 24, 2024	0.0021	0.0021	0.0020	0.0020	6,000	-0.00(-20.00%)
May 23, 2024	0.0021	0.0035	0.0020	0.0025	2,665,869	+0.00(+19.05%)
May 21, 2024				0.0021	0	+0.00(+10.53%)
May 20, 2024	0.0019	0.0019	0.0019	0.0019	20,700	-0.00(-9.52%)
May 17, 2024	0.0019	0.0021	0.0019	0.0021	51,000	+0.00(+5.00%)
May 15, 2024				0.0020	0	-0.00(-13.04%)
May 14, 2024	0.0022	0.0023	0.0022	0.0023	350,000	+0.00(+27.78%)
May 13, 2024	0.0020	0.0020	0.0018	0.0018	670,000	-0.00(-25.00%)
May 09, 2024				0.0024	0	+0.00(+9.09%)
May 08, 2024	0.0022	0.0022	0.0022	0.0022	650,000	-0.00(-24.14%)
May 07, 2024	0.0022	0.0029	0.0022	0.0029	62,745	+0.00(+0.00%)
May 06, 2024	0.0022	0.0029	0.0022	0.0029	36,500	+0.00(+3.57%)
May 03, 2024	0.0024	0.0030	0.0022	0.0028	106,050	+0.00(+21.74%)
May 02, 2024	0.0023	0.0023	0.0023	0.0023	502,000	-0.00(-20.69%)
May 01, 2024	0.0024	0.0030	0.0020	0.0029	891,562	-0.00(-17.14%)
Apr 30, 2024	0.0021	0.0035	0.0021	0.0035	32,477	+0.00(+0.00%)
Apr 29, 2024	0.0020	0.0035	0.0020	0.0035	105,000	+0.00(+0.00%)
Apr 25, 2024				0.0035	15	+0.00(+0.00%)
Apr 24, 2024	0.0018	0.0035	0.0018	0.0035	6,000	+0.00(+16.67%)
Apr 23, 2024	0.0030	0.0030	0.0027	0.0030	15,025	-0.00(-14.29%)
Apr 22, 2024	0.0034	0.0035	0.0020	0.0035	26,000	+0.00(+2.94%)
Apr 19, 2024	0.0030	0.0034	0.0026	0.0034	183,017	+0.00(+13.33%)
Apr 18, 2024	0.0030	0.0030	0.0018	0.0030	3,038,050	-0.00(-14.29%)
Apr 16, 2024				0.0035	30	+0.00(+45.83%)
Apr 15, 2024	0.0023	0.0024	0.0021	0.0024	693,000	+0.00(+20.00%)
Apr 12, 2024	0.0020	0.0020	0.0020	0.0020	500	+0.00(+0.00%)
Apr 10, 2024				0.0020	0	+0.00(+11.11%)
Apr 09, 2024	0.0018	0.0024	0.0018	0.0018	182,575	+0.00(+0.00%)
Apr 08, 2024	0.0020	0.0023	0.0018	0.0018	28,280	-0.00(-10.00%)
Apr 04, 2024				0.0020	0	-0.00(-4.76%)
Apr 03, 2024	0.0020	0.0021	0.0020	0.0021	225,109	-0.00(-4.55%)
Mar 28, 2024				0.0022	0	+0.00(+0.00%)
Mar 27, 2024	0.0022	0.0022	0.0022	0.0022	5,000	+0.00(+0.00%)
Mar 26, 2024	0.0020	0.0024	0.0020	0.0022	3,750	+0.00(+10.00%)
Mar 25, 2024	0.0020	0.0024	0.0020	0.0020	30,000	-0.00(-9.09%)
Mar 22, 2024	0.0022	0.0022	0.0022	0.0022	700	-0.00(-8.33%)
Mar 19, 2024				0.0024	0	+0.00(+20.00%)
Mar 18, 2024	0.0018	0.0020	0.0018	0.0020	7,021	-0.00(-4.76%)
Mar 15, 2024	0.0021	0.0021	0.0021	0.0021	2,580	+0.00(+16.67%)
Mar 14, 2024	0.0022	0.0022	0.0018	0.0018	196,950	-0.00(-18.18%)
Mar 13, 2024	0.0021	0.0024	0.0021	0.0022	4,100	-0.00(-8.33%)
Mar 12, 2024	0.0016	0.0024	0.0016	0.0024	5,500	+0.00(+20.00%)
Mar 11, 2024	0.0020	0.0020	0.0020	0.0020	11,000	-0.00(-9.09%)
Mar 08, 2024	0.0022	0.0022	0.0022	0.0022	200	+0.00(+4.76%)
Mar 07, 2024	0.0021	0.0021	0.0021	0.0021	19,120	+0.00(+5.00%)
Mar 04, 2024				0.0020	0	-0.00(-16.67%)
Feb 29, 2024				0.0024	0	+0.00(+50.00%)
Feb 28, 2024	0.0016	0.0020	0.0016	0.0016	60,084	-0.00(-33.33%)
Feb 23, 2024				0.0024	0	+0.00(+14.29%)
Feb 21, 2024				0.0021	0	-0.00(-4.55%)
Feb 20, 2024	0.0024	0.0024	0.0021	0.0022	24,000	-0.00(-8.33%)
Feb 14, 2024				0.0024	0	+0.00(+14.29%)
Feb 09, 2024				0.0021	0	-0.00(-4.55%)
Feb 07, 2024				0.0022	0	+0.00(+37.50%)
Feb 06, 2024	0.0016	0.0016	0.0016	0.0016	675	-0.00(-33.33%)
Jan 30, 2024				0.0024	0	+0.00(+9.09%)
Jan 29, 2024	0.0022	0.0024	0.0022	0.0022	2,220	+0.00(+0.00%)
Jan 26, 2024	0.0022	0.0022	0.0022	0.0022	50,000	-0.00(-4.35%)
Jan 25, 2024	0.0023	0.0023	0.0023	0.0023	5,500	+0.00(+4.55%)
Jan 24, 2024	0.0022	0.0022	0.0022	0.0022	17,000	-0.00(-4.35%)
Jan 23, 2024	0.0022	0.0024	0.0022	0.0023	236,334	+0.00(+0.00%)
Jan 19, 2024				0.0023	5	+0.00(+4.55%)
Jan 18, 2024	0.0022	0.0023	0.0022	0.0022	99,939	-0.00(-4.35%)
Jan 17, 2024	0.0022	0.0023	0.0022	0.0023	50,500	-0.00(-4.17%)
Jan 16, 2024	0.0027	0.0029	0.0024	0.0024	65,000	-0.00(-7.69%)
Jan 12, 2024	0.0026	0.0026	0.0024	0.0026	74,600	-0.00(-3.70%)
Jan 09, 2024				0.0027	0	+0.00(+12.50%)
Jan 08, 2024	0.0024	0.0024	0.0024	0.0024	15,048	-0.00(-11.11%)
Jan 04, 2024				0.0027	1	+0.00(+0.00%)
Jan 03, 2024	0.0027	0.0027	0.0027	0.0027	15,033	+0.00(+0.00%)
Jan 02, 2024	0.0027	0.0027	0.0027	0.0027	11,000	+0.00(+0.00%)
Dec 29, 2023	0.0024	0.0027	0.0020	0.0027	22,500	+0.00(+35.00%)
Dec 28, 2023	0.0024	0.0024	0.0020	0.0020	40,033	+0.00(+0.00%)
Dec 27, 2023	0.0020	0.0020	0.0020	0.0020	64,066	+0.00(+0.00%)
Dec 26, 2023	0.0024	0.0024	0.0020	0.0020	20,000	-0.00(-16.67%)
Dec 22, 2023	0.0022	0.0024	0.0020	0.0024	111,900	-0.00(-11.11%)
Dec 21, 2023	0.0027	0.0027	0.0024	0.0027	8,500	+0.00(+35.00%)
Dec 20, 2023	0.0020	0.0020	0.0020	0.0020	2,000	+0.00(+0.00%)
Dec 19, 2023	0.0020	0.0020	0.0020	0.0020	1,430	-0.00(-25.93%)
Dec 18, 2023	0.0027	0.0027	0.0027	0.0027	5,000	+0.00(+58.82%)
Dec 15, 2023	0.0017	0.0020	0.0017	0.0017	39,692	-0.00(-29.17%)
Dec 13, 2023				0.0024	0	+0.00(+0.00%)
Dec 12, 2023	0.0024	0.0024	0.0018	0.0024	110,100	+0.00(+14.29%)
Dec 11, 2023	0.0017	0.0024	0.0016	0.0021	1,560,780	+0.00(+10.53%)
Dec 08, 2023	0.0018	0.0019	0.0016	0.0019	45,000	+0.00(+11.76%)
Dec 06, 2023				0.0017	0	+0.00(+6.25%)
Dec 05, 2023	0.0029	0.0029	0.0016	0.0016	951,000	-0.00(-51.52%)
Dec 01, 2023				0.0033	0	+0.00(+17.86%)
Nov 30, 2023	0.0028	0.0028	0.0028	0.0028	200	-0.00(-15.15%)
Nov 29, 2023	0.0033	0.0033	0.0033	0.0033	2,500	+0.00(+43.48%)
Nov 28, 2023	0.0033	0.0033	0.0017	0.0023	126,500	-0.00(-17.86%)
Nov 27, 2023	0.0023	0.0028	0.0023	0.0028	22,550	-0.00(-6.67%)
Nov 24, 2023	0.0030	0.0030	0.0030	0.0030	2,500	+0.00(+7.14%)
Nov 22, 2023	0.0030	0.0030	0.0028	0.0028	5,000	+0.00(+21.74%)
Nov 21, 2023	0.0023	0.0023	0.0023	0.0023	250,000	-0.00(-30.30%)
Nov 20, 2023	0.0033	0.0033	0.0033	0.0033	7,000	+0.00(+0.00%)
Nov 17, 2023	0.0031	0.0033	0.0023	0.0033	252,500	+0.00(+0.00%)
Nov 16, 2023	0.0033	0.0033	0.0033	0.0033	100,000	+0.00(+3.12%)
Nov 15, 2023	0.0033	0.0033	0.0032	0.0032	18,000	+0.00(+3.23%)
Nov 14, 2023	0.0034	0.0034	0.0031	0.0031	2,000	+0.00(+0.00%)
Nov 13, 2023	0.0031	0.0031	0.0025	0.0031	154,033	+0.00(+0.00%)
Nov 10, 2023	0.0031	0.0031	0.0031	0.0031	9,300	-0.00(-13.89%)
Nov 09, 2023	0.0031	0.0040	0.0031	0.0036	15,353	-0.00(-10.00%)
Nov 06, 2023				0.0040	0	+0.00(+0.00%)
Nov 03, 2023	0.0030	0.0040	0.0030	0.0040	3,000	+0.00(+14.29%)
Nov 02, 2023	0.0028	0.0038	0.0027	0.0035	227,708	+0.00(+25.00%)
Nov 01, 2023	0.0028	0.0028	0.0028	0.0028	66,600	+0.00(+7.69%)
Oct 31, 2023	0.0030	0.0030	0.0026	0.0026	270,000	-0.00(-23.53%)
Oct 30, 2023	0.0026	0.0034	0.0020	0.0034	935,500	+0.00(+21.43%)
Oct 27, 2023	0.0028	0.0028	0.0028	0.0028	275,000	-0.00(-9.68%)
Oct 26, 2023	0.0040	0.0040	0.0028	0.0031	958,373	-0.00(-3.13%)
Oct 25, 2023	0.0031	0.0032	0.0025	0.0032	820,000	+0.00(+0.00%)
Oct 24, 2023	0.0037	0.0037	0.0025	0.0032	340,000	+0.00(+23.08%)
Oct 23, 2023	0.0026	0.0026	0.0026	0.0026	25,000	-0.00(-39.53%)
Oct 20, 2023	0.0043	0.0043	0.0043	0.0043	11,627	+0.00(+59.26%)
Oct 19, 2023	0.0043	0.0043	0.0026	0.0027	34,000	-0.00(-38.64%)
Oct 18, 2023	0.0030	0.0044	0.0025	0.0044	516,500	+0.00(+76.00%)
Oct 17, 2023	0.0050	0.0050	0.0025	0.0025	51,000	-0.00(-43.18%)
Oct 16, 2023	0.0042	0.0044	0.0043	0.0044	28,191	+0.00(+2.33%)
Oct 13, 2023	0.0051	0.0051	0.0043	0.0043	28,822	-0.00(-15.69%)
Oct 12, 2023	0.0033	0.0051	0.0033	0.0051	61,000	+0.00(+131.82%)
Oct 11, 2023	0.0039	0.0040	0.0022	0.0022	73,000	-0.00(-26.67%)
Oct 09, 2023				0.0030	1	+0.00(+66.67%)
Oct 06, 2023	0.0032	0.0038	0.0016	0.0018	1,378,254	-0.00(-52.63%)
Oct 04, 2023				0.0038	0	+0.00(+11.76%)
Oct 03, 2023	0.0034	0.0034	0.0034	0.0034	40,050	-0.00(-5.56%)
Oct 02, 2023	0.0036	0.0036	0.0036	0.0036	1,000	+0.00(+0.00%)
Sep 29, 2023	0.0040	0.0040	0.0036	0.0036	3,652	+0.00(+9.09%)
Sep 27, 2023				0.0033	0	-0.00(-13.16%)
Sep 25, 2023				0.0038	0	-0.00(-2.56%)
Sep 21, 2023				0.0039	0	+0.00(+11.43%)
Sep 20, 2023	0.0035	0.0038	0.0035	0.0035	422,600	-0.00(-12.50%)
Sep 19, 2023	0.0034	0.0040	0.0034	0.0040	24,500	+0.00(+25.00%)
Sep 18, 2023	0.0040	0.0040	0.0032	0.0032	79,970	-0.00(-3.03%)
Sep 15, 2023	0.0034	0.0034	0.0033	0.0033	6,200	-0.00(-17.50%)
Sep 14, 2023	0.0032	0.0040	0.0032	0.0040	20,500	+0.00(+0.00%)
Sep 12, 2023				0.0040	0	+0.00(+25.00%)
Sep 11, 2023	0.0040	0.0040	0.0032	0.0032	2,500	-0.00(-20.00%)
Sep 08, 2023	0.0036	0.0040	0.0032	0.0040	7,000	-0.00(-11.11%)
Sep 06, 2023				0.0045	90	-0.00(-6.25%)
Sep 05, 2023	0.0045	0.0051	0.0045	0.0048	7,100	+0.00(+9.09%)
Sep 01, 2023	0.0044	0.0044	0.0044	0.0044	3,000	+0.00(+15.79%)
Aug 31, 2023	0.0036	0.0038	0.0031	0.0038	586,305	-0.00(-5.00%)
Aug 29, 2023				0.0040	0	+0.00(+29.03%)
Aug 28, 2023	0.0031	0.0031	0.0031	0.0031	5,628	-0.00(-22.50%)
Aug 24, 2023				0.0040	0	+0.00(+0.00%)
Aug 23, 2023	0.0050	0.0050	0.0024	0.0040	263,100	+0.00(+5.26%)
Aug 22, 2023	0.0036	0.0038	0.0035	0.0038	89,286	+0.00(+0.00%)
Aug 21, 2023	0.0038	0.0038	0.0038	0.0038	500	+0.00(+11.76%)
Aug 18, 2023	0.0034	0.0034	0.0034	0.0034	500	-0.00(-8.11%)
Aug 17, 2023	0.0037	0.0037	0.0037	0.0037	19,097	+0.00(+0.00%)
Aug 16, 2023	0.0037	0.0037	0.0037	0.0037	21,003	+0.00(+0.00%)
Aug 15, 2023	0.0034	0.0039	0.0034	0.0037	174,650	+0.00(+2.78%)
Aug 14, 2023	0.0042	0.0051	0.0018	0.0036	7,038,900	-0.00(-14.29%)
Aug 11, 2023	0.0042	0.0042	0.0040	0.0042	18,002	-0.00(-16.00%)
Aug 09, 2023				0.0050	0	-0.00(-5.66%)
Aug 08, 2023	0.0053	0.0053	0.0053	0.0053	2,500	+0.00(+17.78%)
Aug 07, 2023	0.0051	0.0055	0.0045	0.0045	13,389	-0.00(-11.76%)
Aug 03, 2023				0.0051	50	+0.00(+2.00%)
Aug 01, 2023				0.0050	100,000	+0.00(+0.00%)
Jul 31, 2023	0.0045	0.0050	0.0034	0.0050	1,131,580	-0.00(-7.41%)
Jul 28, 2023	0.0054	0.0054	0.0054	0.0054	2,500	+0.00(+14.89%)
Jul 27, 2023	0.0047	0.0052	0.0047	0.0047	25,300	-0.00(-12.96%)
Jul 25, 2023				0.0054	0	+0.00(+20.00%)
Jul 24, 2023	0.0044	0.0047	0.0044	0.0045	185,305	-0.00(-21.05%)
Jul 21, 2023	0.0052	0.0057	0.0052	0.0057	27,572	+0.00(+26.67%)
Jul 20, 2023	0.0044	0.0052	0.0044	0.0045	152,550	-0.00(-13.46%)
Jul 18, 2023				0.0052	0	+0.00(+26.83%)
Jul 17, 2023	0.0052	0.0052	0.0041	0.0041	10,601	-0.00(-21.15%)
Jul 14, 2023	0.0052	0.0052	0.0052	0.0052	1,000	+0.00(+4.00%)
Jul 13, 2023	0.0045	0.0050	0.0039	0.0050	46,000	-0.00(-15.25%)
Jul 12, 2023	0.0039	0.0059	0.0039	0.0059	33,930	+0.00(+20.41%)
Jul 11, 2023	0.0059	0.0059	0.0039	0.0049	7,900	+0.00(+25.64%)
Jul 10, 2023	0.0039	0.0039	0.0039	0.0039	10,001	-0.00(-36.07%)
Jul 07, 2023	0.0039	0.0061	0.0039	0.0061	13,700	+0.00(+0.00%)
Jul 05, 2023				0.0061	0	+0.00(+22.00%)
Jul 03, 2023	0.0061	0.0061	0.0050	0.0050	7,500	-0.00(-16.67%)
Jun 28, 2023				0.0060	0	+0.00(+20.00%)
Jun 27, 2023	0.0050	0.0050	0.0050	0.0050	6,300	-0.00(-16.67%)
Jun 26, 2023	0.0060	0.0060	0.0048	0.0060	3,014	+0.00(+22.45%)
Jun 23, 2023	0.0049	0.0049	0.0049	0.0049	15,000	-0.00(-15.52%)
Jun 22, 2023	0.0040	0.0058	0.0040	0.0058	9,415	+0.00(+41.46%)
Jun 21, 2023	0.0050	0.0058	0.0041	0.0041	72,515	-0.00(-29.31%)
Jun 20, 2023	0.0042	0.0065	0.0042	0.0058	8,871	+0.00(+20.83%)
Jun 16, 2023	0.0065	0.0065	0.0042	0.0048	5,400	+0.00(+17.07%)

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.