Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Lamperd Less Lethal Inc (OP: LLLI )

0.0025 +0.0001 (+4.17%)
Streaming Delayed Price Updated: 3:36 PM EDT, Jun 14, 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 (%)
Jun 30, 2015 0.0700 0.0780 0.0700 0.0780 19,400 +0.00(+0.13%)
Jun 29, 2015 0.0652 0.0779 0.0652 0.0779 61,000 -0.00(-0.13%)
Jun 26, 2015 0.0701 0.0780 0.0701 0.0780 4,000 +0.00(+0.00%)
Jun 25, 2015 0.0779 0.0780 0.0651 0.0780 78,750 +0.00(+1.43%)
Jun 24, 2015 0.0632 0.0770 0.0632 0.0769 45,000 -0.00(-1.41%)
Jun 23, 2015 0.0750 0.0800 0.0700 0.0780 132,800 -0.01(-6.02%)
Jun 22, 2015 0.0830 0.0830 0.0830 0.0830 2,000 +0.00(+0.00%)
Jun 19, 2015 0.0830 0.0830 0.0830 0.0830 1,000 +0.00(+0.00%)
Jun 18, 2015 0.0651 0.0837 0.0651 0.0830 39,700 +0.00(+3.75%)
Jun 17, 2015 0.0799 0.0800 0.0700 0.0800 143,000 -0.00(-4.31%)
Jun 16, 2015 0.0836 0.0836 0.0700 0.0836 48,000 +0.01(+15.47%)
Jun 15, 2015 0.0880 0.0880 0.0610 0.0724 418,716 -0.02(-17.73%)
Jun 12, 2015 0.1030 0.1030 0.0822 0.0880 233,359 +0.01(+7.32%)
Jun 11, 2015 0.0820 0.0820 0.0731 0.0820 227,925 +0.00(+5.13%)
Jun 10, 2015 0.0779 0.0780 0.0779 0.0780 18,500 +0.00(+0.13%)
Jun 09, 2015 0.0780 0.0780 0.0701 0.0779 67,600 -0.00(-0.13%)
Jun 08, 2015 0.0780 0.0780 0.0702 0.0780 22,000 +0.01(+6.85%)
Jun 05, 2015 0.0709 0.0820 0.0709 0.0730 126,800 +0.00(+2.82%)
Jun 04, 2015 0.0778 0.0780 0.0710 0.0710 224,899 -0.01(-8.62%)
Jun 03, 2015 0.0721 0.0778 0.0721 0.0777 16,353 -0.00(-0.26%)
Jun 02, 2015 0.0850 0.0850 0.0721 0.0779 128,436 -0.01(-8.35%)
Jun 01, 2015 0.0850 0.0850 0.0850 0.0850 6,401 +0.00(+0.00%)
May 29, 2015 0.0880 0.0880 0.0800 0.0850 18,164 -0.00(-3.41%)
May 28, 2015 0.0850 0.0880 0.0820 0.0880 155,800 +0.00(+3.77%)
May 27, 2015 0.0840 0.0880 0.0751 0.0848 241,985 +0.00(+2.17%)
May 26, 2015 0.0840 0.0840 0.0800 0.0830 11,100 +0.00(+0.00%)
May 22, 2015 0.0830 0.0830 0.0830 0 -0.00(-1.19%)
May 21, 2015 0.0750 0.0850 0.0680 0.0840 231,040 +0.00(+0.00%)
May 20, 2015 0.0800 0.0850 0.0750 0.0840 144,000 -0.00(-1.18%)
May 19, 2015 0.0850 0.0850 0.0750 0.0850 162,800 +0.00(+0.00%)
May 18, 2015 0.0800 0.0850 0.0750 0.0850 107,525 +0.00(+0.00%)
May 15, 2015 0.0800 0.0858 0.0800 0.0850 2,837 +0.01(+6.25%)
May 14, 2015 0.0748 0.0800 0.0699 0.0800 144,450 +0.01(+6.81%)
May 13, 2015 0.0850 0.0850 0.0680 0.0749 1,033,766 -0.01(-15.84%)
May 12, 2015 0.0890 0.0890 0.0850 0.0890 52,727 +0.00(+0.00%)
May 11, 2015 0.0940 0.0940 0.0850 0.0890 14,395 +0.00(+4.71%)
May 08, 2015 0.0939 0.0940 0.0805 0.0850 136,900 -0.00(-5.45%)
May 07, 2015 0.0805 0.0957 0.0805 0.0899 35,100 +0.00(+0.00%)
May 06, 2015 0.0925 0.0959 0.0803 0.0899 84,900 -0.00(-0.11%)
May 05, 2015 0.0941 0.1049 0.0802 0.0900 243,033 -0.01(-10.00%)
May 04, 2015 0.1000 0.1075 0.0950 0.1000 257,526 -0.00(-3.85%)
May 01, 2015 0.1040 0.1050 0.1000 0.1040 72,145 +0.00(+0.00%)
Apr 30, 2015 0.1000 0.1050 0.0950 0.1040 38,989 +0.00(+4.00%)
Apr 29, 2015 0.1198 0.1198 0.0953 0.1000 283,636 -0.02(-14.53%)
Apr 28, 2015 0.1000 0.1197 0.0903 0.1170 575,319 +0.02(+17.00%)
Apr 27, 2015 0.1050 0.1050 0.0853 0.1000 35,400 +0.00(+0.00%)
Apr 24, 2015 0.1000 0.1050 0.0881 0.1000 218,400 +0.01(+5.26%)
Apr 23, 2015 0.0850 0.1000 0.0702 0.0950 67,685 +0.01(+11.90%)
Apr 22, 2015 0.0850 0.0850 0.0800 0.0849 77,463 -0.00(-0.24%)
Apr 21, 2015 0.1000 0.1000 0.0851 0.0851 101,555 -0.01(-10.42%)
Apr 20, 2015 0.0750 0.1000 0.0701 0.0950 92,799 +0.02(+26.67%)
Apr 17, 2015 0.0750 0.0750 0.0701 0.0750 113,385 -0.01(-6.25%)
Apr 16, 2015 0.0722 0.0800 0.0722 0.0800 1,100 +0.00(+0.00%)
Apr 15, 2015 0.0800 0.0800 0.0701 0.0800 63,885 -0.01(-5.88%)
Apr 14, 2015 0.0874 0.0874 0.0830 0.0850 43,019 -0.00(-2.75%)
Apr 13, 2015 0.0940 0.0940 0.0831 0.0874 118,109 -0.01(-7.02%)
Apr 10, 2015 0.1000 0.1000 0.0910 0.0940 106,835 -0.01(-6.00%)
Apr 09, 2015 0.1075 0.1075 0.0851 0.1000 225,576 -0.01(-6.98%)
Apr 08, 2015 0.0850 0.1136 0.0840 0.1075 1,071,919 +0.02(+26.47%)
Apr 07, 2015 0.0730 0.0870 0.0730 0.0850 106,267 +0.01(+16.60%)
Apr 06, 2015 0.0800 0.0800 0.0507 0.0729 366,730 -0.00(-5.32%)
Apr 02, 2015 0.0770 0.0770 0.0770 0 -0.00(-2.53%)
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.