Other OTC - Delayed Quote USD

Lamperd Less Lethal, Inc. (LLLI)

0.0035 +0.0005 (+15.89%)
At close: April 24 at 3:08 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 24, 2024 0.0018 0.0035 0.0018 0.0035 0.0035 6,000
Apr 23, 2024 0.0026 0.0030 0.0026 0.0030 0.0030 15,025
Apr 22, 2024 0.0034 0.0035 0.0020 0.0035 0.0035 26,000
Apr 19, 2024 0.0030 0.0034 0.0026 0.0034 0.0034 183,017
Apr 18, 2024 0.0030 0.0030 0.0018 0.0030 0.0030 3,038,050
Apr 17, 2024 0.0035 0.0035 0.0035 0.0035 0.0035 -
Apr 16, 2024 0.0018 0.0035 0.0018 0.0035 0.0035 130,005
Apr 15, 2024 0.0023 0.0024 0.0021 0.0024 0.0024 693,000
Apr 12, 2024 0.0020 0.0020 0.0020 0.0020 0.0020 500
Apr 11, 2024 0.0020 0.0020 0.0020 0.0020 0.0020 -
Apr 10, 2024 0.0020 0.0020 0.0020 0.0020 0.0020 4,500
Apr 9, 2024 0.0018 0.0024 0.0018 0.0018 0.0018 182,575
Apr 8, 2024 0.0020 0.0023 0.0018 0.0018 0.0018 28,280
Apr 5, 2024 0.0020 0.0020 0.0020 0.0020 0.0020 -
Apr 4, 2024 0.0021 0.0021 0.0020 0.0020 0.0020 3,530
Apr 3, 2024 0.0020 0.0021 0.0020 0.0021 0.0021 225,109
Apr 2, 2024 0.0022 0.0022 0.0022 0.0022 0.0022 -
Apr 1, 2024 0.0022 0.0022 0.0022 0.0022 0.0022 -
Mar 28, 2024 0.0024 0.0024 0.0022 0.0022 0.0022 2,000
Mar 27, 2024 0.0022 0.0022 0.0022 0.0022 0.0022 5,000
Mar 26, 2024 0.0020 0.0024 0.0020 0.0022 0.0022 3,750
Mar 25, 2024 0.0020 0.0024 0.0020 0.0020 0.0020 30,000
Mar 22, 2024 0.0022 0.0022 0.0022 0.0022 0.0022 700
Mar 21, 2024 0.0024 0.0024 0.0024 0.0024 0.0024 -
Mar 20, 2024 0.0024 0.0024 0.0024 0.0024 0.0024 -
Mar 19, 2024 0.0024 0.0024 0.0024 0.0024 0.0024 2,500
Mar 18, 2024 0.0018 0.0020 0.0018 0.0020 0.0020 7,021
Mar 15, 2024 0.0021 0.0021 0.0021 0.0021 0.0021 2,580
Mar 14, 2024 0.0022 0.0022 0.0018 0.0018 0.0018 196,950
Mar 13, 2024 0.0021 0.0024 0.0021 0.0022 0.0022 4,100
Mar 12, 2024 0.0016 0.0024 0.0016 0.0024 0.0024 5,500
Mar 11, 2024 0.0020 0.0020 0.0020 0.0020 0.0020 11,000
Mar 8, 2024 0.0022 0.0022 0.0022 0.0022 0.0022 200
Mar 7, 2024 0.0021 0.0021 0.0021 0.0021 0.0021 19,120
Mar 6, 2024 0.0020 0.0020 0.0020 0.0020 0.0020 -
Mar 5, 2024 0.0020 0.0020 0.0020 0.0020 0.0020 -
Mar 4, 2024 0.0017 0.0020 0.0016 0.0020 0.0020 84,000
Mar 1, 2024 0.0024 0.0024 0.0024 0.0024 0.0024 -
Feb 29, 2024 0.0024 0.0024 0.0024 0.0024 0.0024 15,000
Feb 28, 2024 0.0016 0.0020 0.0016 0.0016 0.0016 60,084
Feb 27, 2024 0.0024 0.0024 0.0024 0.0024 0.0024 -
Feb 26, 2024 0.0024 0.0024 0.0024 0.0024 0.0024 -
Feb 23, 2024 0.0024 0.0024 0.0024 0.0024 0.0024 7,014
Feb 22, 2024 0.0021 0.0021 0.0021 0.0021 0.0021 -
Feb 21, 2024 0.0021 0.0021 0.0021 0.0021 0.0021 3,800
Feb 20, 2024 0.0024 0.0024 0.0021 0.0022 0.0022 24,000
Feb 16, 2024 0.0024 0.0024 0.0024 0.0024 0.0024 -
Feb 15, 2024 0.0024 0.0024 0.0024 0.0024 0.0024 -
Feb 14, 2024 0.0022 0.0024 0.0021 0.0024 0.0024 24,275
Feb 13, 2024 0.0021 0.0021 0.0021 0.0021 0.0021 -
Feb 12, 2024 0.0021 0.0021 0.0021 0.0021 0.0021 -
Feb 9, 2024 0.0021 0.0021 0.0021 0.0021 0.0021 48,000
Feb 8, 2024 0.0022 0.0022 0.0022 0.0022 0.0022 -
Feb 7, 2024 0.0022 0.0022 0.0022 0.0022 0.0022 840
Feb 6, 2024 0.0016 0.0016 0.0016 0.0016 0.0016 675
Feb 5, 2024 0.0024 0.0024 0.0024 0.0024 0.0024 -
Feb 2, 2024 0.0024 0.0024 0.0024 0.0024 0.0024 -
Feb 1, 2024 0.0024 0.0024 0.0024 0.0024 0.0024 -
Jan 31, 2024 0.0024 0.0024 0.0024 0.0024 0.0024 -
Jan 30, 2024 0.0024 0.0024 0.0024 0.0024 0.0024 1,030
Jan 29, 2024 0.0024 0.0024 0.0022 0.0022 0.0022 2,220
Jan 26, 2024 0.0022 0.0022 0.0022 0.0022 0.0022 50,000
Jan 25, 2024 0.0023 0.0023 0.0023 0.0023 0.0023 5,500
Jan 24, 2024 0.0022 0.0022 0.0022 0.0022 0.0022 17,000
Jan 23, 2024 0.0022 0.0024 0.0022 0.0023 0.0023 236,334
Jan 22, 2024 0.0022 0.0022 0.0022 0.0022 0.0022 -
Jan 19, 2024 0.0022 0.0022 0.0022 0.0022 0.0022 9,200
Jan 18, 2024 0.0022 0.0023 0.0022 0.0022 0.0022 99,939
Jan 17, 2024 0.0022 0.0023 0.0022 0.0023 0.0023 50,500
Jan 16, 2024 0.0027 0.0029 0.0023 0.0023 0.0023 65,000
Jan 12, 2024 0.0026 0.0026 0.0024 0.0026 0.0026 74,600
Jan 11, 2024 0.0027 0.0027 0.0027 0.0027 0.0027 -
Jan 10, 2024 0.0027 0.0027 0.0027 0.0027 0.0027 -
Jan 9, 2024 0.0021 0.0027 0.0021 0.0027 0.0027 31,000
Jan 8, 2024 0.0024 0.0024 0.0024 0.0024 0.0024 15,048
Jan 5, 2024 0.0027 0.0027 0.0027 0.0027 0.0027 -
Jan 4, 2024 0.0027 0.0027 0.0027 0.0027 0.0027 37,000
Jan 3, 2024 0.0027 0.0027 0.0027 0.0027 0.0027 15,033
Jan 2, 2024 0.0027 0.0027 0.0027 0.0027 0.0027 11,000
Dec 29, 2023 0.0023 0.0027 0.0020 0.0027 0.0027 22,500
Dec 28, 2023 0.0023 0.0023 0.0020 0.0020 0.0020 40,033
Dec 27, 2023 0.0020 0.0020 0.0020 0.0020 0.0020 64,066
Dec 26, 2023 0.0023 0.0023 0.0020 0.0020 0.0020 20,000
Dec 22, 2023 0.0022 0.0023 0.0020 0.0023 0.0023 111,900
Dec 21, 2023 0.0024 0.0027 0.0024 0.0027 0.0027 8,500
Dec 20, 2023 0.0020 0.0020 0.0020 0.0020 0.0020 2,000
Dec 19, 2023 0.0020 0.0020 0.0020 0.0020 0.0020 1,430
Dec 18, 2023 0.0027 0.0027 0.0027 0.0027 0.0027 5,000
Dec 15, 2023 0.0017 0.0020 0.0017 0.0017 0.0017 39,692
Dec 14, 2023 0.0024 0.0024 0.0024 0.0024 0.0024 -
Dec 13, 2023 0.0017 0.0024 0.0017 0.0024 0.0024 5,127
Dec 12, 2023 0.0024 0.0024 0.0018 0.0024 0.0024 110,100
Dec 11, 2023 0.0020 0.0024 0.0016 0.0021 0.0021 1,560,780
Dec 8, 2023 0.0018 0.0019 0.0016 0.0019 0.0019 45,000
Dec 7, 2023 0.0017 0.0017 0.0017 0.0017 0.0017 -
Dec 6, 2023 0.0016 0.0022 0.0016 0.0017 0.0017 1,260,700
Dec 5, 2023 0.0029 0.0029 0.0016 0.0016 0.0016 951,000
Dec 4, 2023 0.0033 0.0033 0.0033 0.0033 0.0033 -
Dec 1, 2023 0.0028 0.0033 0.0028 0.0033 0.0033 2,000
Nov 30, 2023 0.0028 0.0028 0.0028 0.0028 0.0028 200
Nov 29, 2023 0.0033 0.0033 0.0033 0.0033 0.0033 2,500
Nov 28, 2023 0.0033 0.0033 0.0017 0.0023 0.0023 126,500
Nov 27, 2023 0.0023 0.0028 0.0023 0.0028 0.0028 22,550
Nov 24, 2023 0.0030 0.0030 0.0030 0.0030 0.0030 2,500
Nov 22, 2023 0.0030 0.0030 0.0028 0.0028 0.0028 5,000
Nov 21, 2023 0.0023 0.0023 0.0023 0.0023 0.0023 250,000
Nov 20, 2023 0.0033 0.0033 0.0033 0.0033 0.0033 7,000
Nov 17, 2023 0.0031 0.0033 0.0023 0.0033 0.0033 252,500
Nov 16, 2023 0.0033 0.0033 0.0033 0.0033 0.0033 100,000
Nov 15, 2023 0.0033 0.0033 0.0032 0.0032 0.0032 18,000
Nov 14, 2023 0.0033 0.0033 0.0031 0.0031 0.0031 2,000
Nov 13, 2023 0.0031 0.0031 0.0025 0.0030 0.0030 154,033
Nov 10, 2023 0.0031 0.0031 0.0031 0.0031 0.0031 9,300
Nov 9, 2023 0.0031 0.0040 0.0031 0.0036 0.0036 15,353
Nov 8, 2023 0.0040 0.0040 0.0040 0.0040 0.0040 -
Nov 7, 2023 0.0040 0.0040 0.0040 0.0040 0.0040 -
Nov 6, 2023 0.0039 0.0040 0.0039 0.0040 0.0040 51,970
Nov 3, 2023 0.0030 0.0040 0.0030 0.0040 0.0040 3,000
Nov 2, 2023 0.0028 0.0038 0.0027 0.0034 0.0034 227,708
Nov 1, 2023 0.0028 0.0028 0.0028 0.0028 0.0028 66,600
Oct 31, 2023 0.0030 0.0030 0.0026 0.0026 0.0026 270,000
Oct 30, 2023 0.0026 0.0034 0.0020 0.0034 0.0034 935,500
Oct 27, 2023 0.0028 0.0028 0.0028 0.0028 0.0028 275,000
Oct 26, 2023 0.0040 0.0040 0.0028 0.0031 0.0031 958,373
Oct 25, 2023 0.0031 0.0032 0.0025 0.0032 0.0032 820,000
Oct 24, 2023 0.0037 0.0037 0.0025 0.0032 0.0032 340,000
Oct 23, 2023 0.0026 0.0026 0.0026 0.0026 0.0026 25,000
Oct 20, 2023 0.0043 0.0043 0.0043 0.0043 0.0043 11,627
Oct 19, 2023 0.0043 0.0043 0.0026 0.0027 0.0027 34,000
Oct 18, 2023 0.0030 0.0044 0.0025 0.0044 0.0044 516,500
Oct 17, 2023 0.0050 0.0050 0.0025 0.0025 0.0025 51,000
Oct 16, 2023 0.0042 0.0044 0.0042 0.0044 0.0044 28,191
Oct 13, 2023 0.0051 0.0051 0.0043 0.0043 0.0043 28,822
Oct 12, 2023 0.0033 0.0051 0.0033 0.0051 0.0051 61,000
Oct 11, 2023 0.0039 0.0040 0.0022 0.0022 0.0022 73,000
Oct 10, 2023 0.0030 0.0030 0.0030 0.0030 0.0030 -
Oct 9, 2023 0.0040 0.0040 0.0030 0.0030 0.0030 5,300
Oct 6, 2023 0.0032 0.0038 0.0016 0.0018 0.0018 1,378,254
Oct 5, 2023 0.0038 0.0038 0.0038 0.0038 0.0038 -
Oct 4, 2023 0.0038 0.0038 0.0038 0.0038 0.0038 2,500
Oct 3, 2023 0.0034 0.0034 0.0034 0.0034 0.0034 40,050
Oct 2, 2023 0.0036 0.0036 0.0036 0.0036 0.0036 1,000
Sep 29, 2023 0.0040 0.0040 0.0036 0.0036 0.0036 3,652
Sep 28, 2023 0.0033 0.0033 0.0033 0.0033 0.0033 -
Sep 27, 2023 0.0040 0.0040 0.0032 0.0033 0.0033 53,467
Sep 26, 2023 0.0038 0.0038 0.0038 0.0038 0.0038 -
Sep 25, 2023 0.0037 0.0038 0.0036 0.0038 0.0038 136,000
Sep 22, 2023 0.0039 0.0039 0.0039 0.0039 0.0039 -
Sep 21, 2023 0.0021 0.0039 0.0021 0.0039 0.0039 12,200
Sep 20, 2023 0.0035 0.0037 0.0035 0.0035 0.0035 422,600
Sep 19, 2023 0.0034 0.0040 0.0034 0.0040 0.0040 24,500
Sep 18, 2023 0.0040 0.0040 0.0032 0.0032 0.0032 79,970
Sep 15, 2023 0.0034 0.0034 0.0033 0.0033 0.0033 6,200
Sep 14, 2023 0.0032 0.0040 0.0032 0.0040 0.0040 20,500
Sep 13, 2023 0.0040 0.0040 0.0040 0.0040 0.0040 -
Sep 12, 2023 0.0032 0.0040 0.0032 0.0040 0.0040 1,300
Sep 11, 2023 0.0040 0.0040 0.0032 0.0032 0.0032 2,500
Sep 8, 2023 0.0032 0.0040 0.0032 0.0040 0.0040 7,000
Sep 7, 2023 0.0045 0.0045 0.0045 0.0045 0.0045 -
Sep 6, 2023 0.0045 0.0045 0.0045 0.0045 0.0045 34,439
Sep 5, 2023 0.0045 0.0051 0.0045 0.0048 0.0048 7,100
Sep 1, 2023 0.0044 0.0044 0.0044 0.0044 0.0044 3,000
Aug 31, 2023 0.0031 0.0038 0.0031 0.0038 0.0038 586,305
Aug 30, 2023 0.0040 0.0040 0.0040 0.0040 0.0040 -
Aug 29, 2023 0.0031 0.0040 0.0031 0.0040 0.0040 13,300
Aug 28, 2023 0.0031 0.0031 0.0031 0.0031 0.0031 5,628
Aug 25, 2023 0.0040 0.0040 0.0040 0.0040 0.0040 -
Aug 24, 2023 0.0040 0.0040 0.0040 0.0040 0.0040 500
Aug 23, 2023 0.0038 0.0050 0.0024 0.0040 0.0040 263,100
Aug 22, 2023 0.0036 0.0038 0.0035 0.0038 0.0038 89,286
Aug 21, 2023 0.0038 0.0038 0.0038 0.0038 0.0038 500
Aug 18, 2023 0.0034 0.0034 0.0034 0.0034 0.0034 500
Aug 17, 2023 0.0037 0.0037 0.0037 0.0037 0.0037 19,097
Aug 16, 2023 0.0037 0.0037 0.0037 0.0037 0.0037 21,003
Aug 15, 2023 0.0034 0.0039 0.0034 0.0037 0.0037 174,650
Aug 14, 2023 0.0042 0.0051 0.0018 0.0036 0.0036 7,038,900
Aug 11, 2023 0.0042 0.0042 0.0040 0.0042 0.0042 18,002
Aug 10, 2023 0.0049 0.0049 0.0049 0.0049 0.0049 -
Aug 9, 2023 0.0040 0.0049 0.0040 0.0049 0.0049 7,100
Aug 8, 2023 0.0053 0.0053 0.0053 0.0053 0.0053 2,500
Aug 7, 2023 0.0051 0.0055 0.0045 0.0045 0.0045 13,389
Aug 4, 2023 0.0051 0.0051 0.0051 0.0051 0.0051 -
Aug 3, 2023 0.0038 0.0051 0.0038 0.0051 0.0051 6,300
Aug 2, 2023 0.0050 0.0050 0.0050 0.0050 0.0050 -
Aug 1, 2023 0.0051 0.0051 0.0050 0.0050 0.0050 7,200
Jul 31, 2023 0.0045 0.0050 0.0034 0.0050 0.0050 1,131,580
Jul 28, 2023 0.0054 0.0054 0.0054 0.0054 0.0054 2,500
Jul 27, 2023 0.0049 0.0052 0.0047 0.0047 0.0047 25,300
Jul 26, 2023 0.0054 0.0054 0.0054 0.0054 0.0054 -
Jul 25, 2023 0.0050 0.0054 0.0047 0.0054 0.0054 14,091
Jul 24, 2023 0.0044 0.0047 0.0044 0.0045 0.0045 185,305
Jul 21, 2023 0.0052 0.0057 0.0052 0.0057 0.0057 27,572
Jul 20, 2023 0.0044 0.0052 0.0044 0.0045 0.0045 152,550
Jul 19, 2023 0.0052 0.0052 0.0052 0.0052 0.0052 -
Jul 18, 2023 0.0052 0.0052 0.0047 0.0052 0.0052 204,527
Jul 17, 2023 0.0052 0.0052 0.0041 0.0041 0.0041 10,601
Jul 14, 2023 0.0052 0.0052 0.0052 0.0052 0.0052 1,000
Jul 13, 2023 0.0044 0.0050 0.0039 0.0050 0.0050 46,000
Jul 12, 2023 0.0039 0.0059 0.0039 0.0059 0.0059 33,930
Jul 11, 2023 0.0059 0.0059 0.0039 0.0049 0.0049 7,900
Jul 10, 2023 0.0039 0.0039 0.0039 0.0039 0.0039 10,001
Jul 7, 2023 0.0039 0.0061 0.0039 0.0061 0.0061 13,700
Jul 6, 2023 0.0061 0.0061 0.0061 0.0061 0.0061 -
Jul 5, 2023 0.0061 0.0061 0.0061 0.0061 0.0061 2,052
Jul 3, 2023 0.0061 0.0061 0.0050 0.0050 0.0050 7,500
Jun 30, 2023 0.0060 0.0060 0.0060 0.0060 0.0060 -
Jun 29, 2023 0.0060 0.0060 0.0060 0.0060 0.0060 -
Jun 28, 2023 0.0046 0.0060 0.0039 0.0060 0.0060 597,704
Jun 27, 2023 0.0050 0.0050 0.0050 0.0050 0.0050 6,300
Jun 26, 2023 0.0060 0.0060 0.0048 0.0060 0.0060 3,014
Jun 23, 2023 0.0049 0.0049 0.0049 0.0049 0.0049 15,000
Jun 22, 2023 0.0040 0.0058 0.0040 0.0058 0.0058 9,415
Jun 21, 2023 0.0050 0.0058 0.0041 0.0041 0.0041 72,515
Jun 20, 2023 0.0042 0.0065 0.0042 0.0058 0.0058 8,871
Jun 16, 2023 0.0065 0.0065 0.0042 0.0048 0.0048 5,400
Jun 15, 2023 0.0041 0.0041 0.0041 0.0041 0.0041 20,000
Jun 14, 2023 0.0053 0.0059 0.0040 0.0059 0.0059 95,000
Jun 13, 2023 0.0065 0.0065 0.0065 0.0065 0.0065 -
Jun 12, 2023 0.0060 0.0065 0.0060 0.0065 0.0065 71,428
Jun 9, 2023 0.0062 0.0070 0.0052 0.0070 0.0070 73,200
Jun 8, 2023 0.0077 0.0077 0.0077 0.0077 0.0077 -
Jun 7, 2023 0.0077 0.0077 0.0077 0.0077 0.0077 750
Jun 6, 2023 0.0070 0.0070 0.0070 0.0070 0.0070 102,400
Jun 5, 2023 0.0070 0.0070 0.0051 0.0051 0.0051 27,100
Jun 2, 2023 0.0048 0.0080 0.0045 0.0045 0.0045 46,631
Jun 1, 2023 0.0065 0.0065 0.0065 0.0065 0.0065 35,000
May 31, 2023 0.0080 0.0080 0.0080 0.0080 0.0080 -
May 30, 2023 0.0080 0.0080 0.0080 0.0080 0.0080 -
May 26, 2023 0.0053 0.0080 0.0053 0.0080 0.0080 2,900
May 25, 2023 0.0080 0.0080 0.0080 0.0080 0.0080 -
May 24, 2023 0.0080 0.0080 0.0080 0.0080 0.0080 -
May 23, 2023 0.0080 0.0080 0.0080 0.0080 0.0080 -
May 22, 2023 0.0080 0.0080 0.0066 0.0080 0.0080 10,800
May 19, 2023 0.0080 0.0080 0.0080 0.0080 0.0080 16,071
May 18, 2023 0.0080 0.0080 0.0080 0.0080 0.0080 -
May 17, 2023 0.0053 0.0080 0.0053 0.0080 0.0080 342,600
May 16, 2023 0.0074 0.0078 0.0074 0.0078 0.0078 61,900
May 15, 2023 0.0054 0.0079 0.0054 0.0074 0.0074 7,700
May 12, 2023 0.0054 0.0065 0.0054 0.0065 0.0065 1,600
May 11, 2023 0.0054 0.0055 0.0054 0.0055 0.0055 22,375
May 10, 2023 0.0060 0.0065 0.0060 0.0065 0.0065 2,030
May 9, 2023 0.0058 0.0058 0.0058 0.0058 0.0058 700
May 8, 2023 0.0057 0.0057 0.0057 0.0057 0.0057 1,500
May 5, 2023 0.0078 0.0078 0.0055 0.0056 0.0056 823,100
May 4, 2023 0.0078 0.0078 0.0078 0.0078 0.0078 -
May 3, 2023 0.0070 0.0078 0.0070 0.0078 0.0078 27,700
May 2, 2023 0.0079 0.0079 0.0062 0.0079 0.0079 3,700
May 1, 2023 0.0066 0.0080 0.0065 0.0080 0.0080 261,661
Apr 28, 2023 0.0071 0.0079 0.0051 0.0072 0.0072 317,900
Apr 27, 2023 0.0077 0.0077 0.0071 0.0071 0.0071 70,000
Apr 26, 2023 0.0077 0.0077 0.0062 0.0062 0.0062 10,659
Apr 25, 2023 0.0065 0.0065 0.0065 0.0065 0.0065 15,000

Related Tickers

TXT.MU Textron Inc
88.82
+1.35%
 
KAMN Kaman Corporation
45.99
+0.26%
 
AIRI Air Industries Group
4.9500
-2.94%
 
HOVR New Horizon Aircraft Ltd.
2.3600
-1.67%
 
PRZO ParaZero Technologies Ltd.
0.7950
+8.44%
 
VTSI VirTra, Inc.
12.28
-0.24%
 
XTIA XTI Aerospace, Inc.
2.5500
-10.84%
 
SWBI Smith & Wesson Brands, Inc.
17.07
-0.32%
 
TXT Textron Inc.
94.01
-1.33%
 
NOC Northrop Grumman Corporation
474.57
-0.02%