Lamperd Less Lethal Inc (PK) Historical Data - LLLI | ADVFN

Register to chat with like-minded investors on our interactive forums.

Get Started

Home
Investing
Stocks
USA
USOTC
Lamperd Less Lethal Inc (PK) (LLLI)
Lamperd Less Lethal Inc (PK) (LLLI) Historical

Lamperd Less Lethal Inc (PK) (LLLI)

0.0035

0.00

(0.00%)

Closed April 26 4:00PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.0005	16.6666666667	0.003	0.0035	0.0018	653618	0.00302739	CS
4	0.0011	45.8333333333	0.0024	0.0035	0.0018	324114	0.00283984	CS
12	0.0019	118.75	0.0016	0.0035	0.0016	137668	0.00274334	CS
26	0.0004	12.9032258065	0.0031	0.004	0.0016	155740	0.00258154	CS
52	-0.003	-46.1538461538	0.0065	0.008	0.0016	160628	0.00343563	CS
156	-0.0195	-84.7826086957	0.023	0.023	0.0016	242456	0.00845139	CS
260	-0.0084	-70.5882352941	0.0119	0.073	0.0016	710248	0.02543931	CS

Date	Close	Change	Change %	Open	High	Low	Volume
1714080300	0.0035	0	0.00	0.00264	0.0035	0.00264	7000
1713994020	0.0035	0.00048	15.89	0.0018	0.0035	0.0018	6000
1713907740	0.00302	-0.00048	-13.71	0.00265	0.00302	0.00265	15025
1713821340	0.0035	0.0001	2.94	0.0034	0.0035	0.00204	26000
1713561900	0.0034	0.0004	13.33	0.003	0.0034	0.0026	183017
1713475500	0.003	-0.0005	-14.29	0.003	0.003	0.0018	3038050
1713389340	0.0035	0	0.00	0.0035	0.0035	0.0035	0
1713302940	0.0035	0.0011001	45.84	0.0018	0.0035	0.0018	130005
1713216000	0.0023999	0.0003999	20.00	0.002255	0.0023999	0.0021	693000
1712957160	0.002	-4.0E-5	-1.96	0.002	0.002	0.002	500
1712870400	0.00204	0	0.00	0.00204	0.00204	0.00204	0
1712784000	0.00204	0.00024	13.33	0.00204	0.00204	0.00204	4500
1712698140	0.0018	0	0.00	0.0018	0.0023999	0.0018	182575
1712611200	0.0018	-0.00024	-11.76	0.002	0.00231	0.0018	28280
1712352180	0.00204	0	0.00	0.00204	0.00204	0.00204	0
1712265780	0.00204	-6.0E-5	-2.86	0.0021	0.0021	0.00204	3530
1712179500	0.0021	-0.0001	-4.55	0.002	0.0021	0.002	225109
1712092800	0.0022	0	0.00	0.0022	0.0022	0.0022	0
1712006400	0.0022	0	0.00	0.0022	0.0022	0.0022	0
1711660800	0.0022	1.0E-5	0.46	0.0023999	0.0023999	0.0022	2000
1711574580	0.00219	-1.0E-5	-0.45	0.00219	0.00219	0.00219	5000
1711488540	0.0022	0.0002	10.00	0.002	0.0023999	0.002	3750
1711401600	0.002	-0.00019	-8.68	0.002	0.0023999	0.002	30000
1711142880	0.00219	-0.00021	-8.75	0.00219	0.00219	0.00219	700
1711056540	0.0023999	0	0.00	0.0023999	0.0023999	0.0023999	0
1710970140	0.0023999	0	0.00	0.0023999	0.0023999	0.0023999	0
1710883740	0.0023999	0.0003899	19.40	0.0023999	0.0023999	0.0023999	2500
1710796800	0.00201	-9.0E-5	-4.29	0.0018	0.00201	0.0018	7021
1710537720	0.0021	0.0003	16.67	0.0021	0.0021	0.0021	2580
1710451740	0.0018	-0.0004	-18.18	0.0022	0.0022	0.0018	196950
1710365340	0.0022	-0.00019	-7.95	0.00214	0.0023999	0.00214	4100
1710278940	0.00239	0.00039	19.50	0.0016	0.00239	0.0016	5500
1710192540	0.002	-0.0002	-9.09	0.002	0.002	0.002	11000
1709936640	0.0022	6.0E-5	2.80	0.0022	0.0022	0.0022	200
1709850360	0.00214	0.00014	7.00	0.00214	0.00214	0.00214	19120
1709763780	0.002	0	0.00	0.002	0.002	0.002	0
1709677380	0.002	0	0.00	0.002	0.002	0.002	0
1709590980	0.002	-0.0004	-16.67	0.0017	0.002	0.0016	84000
1709331840	0.0023999	0	0.00	0.0023999	0.0023999	0.0023999	0
1709245440	0.0023999	0.0007999	49.99	0.0023999	0.0023999	0.0023999	15000
1709159100	0.0016	-0.0008	-33.33	0.0016	0.002	0.0016	60084
1709072400	0.0023999	0	0.00	0.0023999	0.0023999	0.0023999	0
1708986000	0.0023999	0	0.00	0.0023999	0.0023999	0.0023999	0
1708726800	0.0023999	0.0002999	14.28	0.0023999	0.0023999	0.0023999	7014
1708640400	0.0021	0	0.00	0.0021	0.0021	0.0021	0
1708554000	0.0021	-9.0E-5	-4.11	0.0021	0.0021	0.0021	3800
1708467600	0.00219	-0.00021	-8.75	0.0023999	0.0023999	0.0021	24000
1708122420	0.0023999	0	0.00	0.0023999	0.0023999	0.0023999	0
1708036020	0.0023999	0	0.00	0.0023999	0.0023999	0.0023999	0
1707949620	0.0023999	0.0002599	12.14	0.0022	0.0023999	0.0021	24275
1707862800	0.00214	0	0.00	0.00214	0.00214	0.00214	0
1707776400	0.00214	0	0.00	0.00214	0.00214	0.00214	0
1707517200	0.00214	-6.0E-5	-2.73	0.00214	0.00214	0.00214	48000
1707431340	0.0022	0	0.00	0.0022	0.0022	0.0022	0
1707344940	0.0022	0.0006	37.50	0.0022	0.0022	0.0022	840
1707258480	0.0016	-0.0008	-33.33	0.0016	0.0016	0.0016	675
1707171720	0.0023999	0	0.00	0.0023999	0.0023999	0.0023999	0
1706912520	0.0023999	0	0.00	0.0023999	0.0023999	0.0023999	0
1706826120	0.0023999	0	0.00	0.0023999	0.0023999	0.0023999	0
1706739720	0.0023999	0	0.00	0.0023999	0.0023999	0.0023999	0
1706653320	0.0023999	0.0001999	9.09	0.0023999	0.0023999	0.0023999	1030
1706567340	0.0022	0	0.00	0.0023999	0.0023999	0.0022	2220
1706307780	0.0022	-0.0001	-4.35	0.0022	0.0022	0.0022	50000

Lamperd Less Lethal (PK)

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions