Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Lifeloc Technologies, Inc. (LCTC)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
3.0000-0.0100 (-0.33%)
At close: 03:20PM EDT
Advertisement
Advertisement
Time Period:
Aug 07, 2021 - Aug 07, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 05, 20223.05003.05003.00003.00003.00001,200
Aug 04, 20223.01003.01003.01003.01003.0100300
Aug 03, 20222.78002.78002.78002.78002.78001,000
Aug 02, 20222.85002.85002.72002.78002.78003,100
Aug 01, 20222.78002.78002.78002.78002.7800100
Jul 29, 20223.10003.10003.10003.10003.1000-
Jul 28, 20223.10003.10003.10003.10003.1000100
Jul 27, 20223.02003.02003.02003.02003.0200400
Jul 26, 20223.30003.30003.30003.30003.3000-
Jul 25, 20223.30003.30003.30003.30003.3000-
Jul 22, 20223.30003.30003.30003.30003.3000-
Jul 21, 20223.30003.30003.30003.30003.3000400
Jul 20, 20223.30003.30003.16003.30003.30002,200
Jul 19, 20223.60003.60003.60003.60003.6000-
Jul 18, 20223.60003.60003.60003.60003.6000-
Jul 15, 20223.45003.60003.45003.60003.6000300
Jul 14, 20223.65003.65003.65003.65003.6500100
Jul 13, 20223.30003.30003.30003.30003.3000-
Jul 12, 20223.30003.30003.30003.30003.3000-
Jul 11, 20223.40003.40003.30003.30003.30001,000
Jul 08, 20223.65003.65003.65003.65003.6500-
Jul 07, 20223.65003.65003.65003.65003.6500-
Jul 06, 20223.65003.65003.65003.65003.6500-
Jul 05, 20223.65003.65003.65003.65003.6500-
Jul 01, 20223.65003.65003.65003.65003.6500-
Jun 30, 20223.65003.65003.65003.65003.6500-
Jun 29, 20223.65003.65003.65003.65003.6500-
Jun 28, 20223.65003.65003.65003.65003.6500-
Jun 27, 20223.65003.65003.65003.65003.6500-
Jun 24, 20223.65003.65003.65003.65003.6500-
Jun 23, 20223.65003.65003.65003.65003.6500-
Jun 22, 20223.65003.65003.65003.65003.6500200
Jun 21, 20223.40003.40003.40003.40003.4000100
Jun 17, 20223.51003.55003.50003.50003.5000500
Jun 16, 20223.51003.51003.51003.51003.5100-
Jun 15, 20223.51003.51003.51003.51003.5100-
Jun 14, 20223.80003.80003.51003.51003.51001,000
Jun 13, 20224.00004.00004.00004.00004.0000-
Jun 10, 20224.00004.00004.00004.00004.0000-
Jun 09, 20224.00004.00004.00004.00004.0000-
Jun 08, 20224.00004.00004.00004.00004.0000-
Jun 07, 20224.00004.00004.00004.00004.0000-
Jun 06, 20224.00004.00004.00004.00004.0000-
Jun 03, 20224.00004.00004.00004.00004.0000-
Jun 02, 20224.00004.00004.00004.00004.0000-
Jun 01, 20224.00004.00004.00004.00004.0000-
May 31, 20224.00004.00004.00004.00004.0000200
May 27, 20223.94003.94003.94003.94003.9400-
May 26, 20223.94003.94003.94003.94003.9400-
May 25, 20223.94003.94003.94003.94003.9400-
May 24, 20223.94003.94003.94003.94003.9400300
May 23, 20223.85003.85003.85003.85003.8500-
May 20, 20223.85003.85003.85003.85003.8500-
May 19, 20223.85003.85003.85003.85003.8500400
May 18, 20223.85003.85003.85003.85003.8500-
May 17, 20223.85003.85003.85003.85003.8500-
May 16, 20223.84003.85003.84003.85003.8500600
May 13, 20223.65003.85003.65003.85003.8500300
May 12, 20223.80003.80003.80003.80003.8000-
May 11, 20223.80003.80003.80003.80003.8000-
May 10, 20223.80003.80003.80003.80003.8000-
May 09, 20223.80003.80003.80003.80003.8000100
May 06, 20223.65003.65003.65003.65003.6500-
May 05, 20223.65003.65003.65003.65003.6500-
May 04, 20223.65003.65003.65003.65003.6500-
May 03, 20223.65003.65003.65003.65003.6500100
May 02, 20224.00004.00004.00004.00004.0000100
Apr 29, 20224.11004.11004.11004.11004.1100-
Apr 28, 20224.11004.11004.11004.11004.1100-
Apr 27, 20224.11004.11004.11004.11004.1100-
Apr 26, 20224.11004.11004.11004.11004.1100-
Apr 25, 20224.11004.11004.11004.11004.1100-
Apr 22, 20224.11004.11004.11004.11004.1100-
Apr 21, 20224.11004.12004.11004.11004.1100800
Apr 20, 20224.11004.11004.11004.11004.1100200
Apr 19, 20224.10004.10003.75003.75003.7500600
Apr 18, 20224.10004.10004.10004.10004.1000-
Apr 14, 20224.10004.10004.10004.10004.1000-
Apr 13, 20224.10004.10004.10004.10004.1000100
Apr 12, 20224.00004.00004.00004.00004.0000100
Apr 11, 20224.10004.10004.10004.10004.1000-
Apr 08, 20223.51004.10003.51004.10004.1000200
Apr 07, 20223.60003.60003.51003.51003.5100400
Apr 06, 20223.60003.80003.60003.80003.8000700
Apr 05, 20223.90003.90003.90003.90003.9000-
Apr 04, 20223.90003.90003.90003.90003.9000-
Apr 01, 20223.60003.90003.60003.90003.9000300
Mar 31, 20223.70003.95003.70003.95003.95001,100
Mar 30, 20224.10004.10004.10004.10004.1000100
Mar 29, 20224.09004.10004.09004.10004.1000400
Mar 28, 20224.10004.10004.10004.10004.1000-
Mar 25, 20224.10004.10004.10004.10004.1000-
Mar 24, 20224.10004.10004.10004.10004.1000300
Mar 23, 20223.91003.91003.90003.90003.9000900
Mar 22, 20224.10004.10004.10004.10004.1000-
Mar 21, 20224.10004.10004.10004.10004.1000300
Mar 18, 20223.90003.90003.90003.90003.9000200
Mar 17, 20223.90003.90003.85003.90003.90001,100
Mar 16, 20224.00004.00004.00004.00004.0000-
Mar 15, 20224.00004.00004.00004.00004.0000-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement