Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Lamperd Less Lethal Inc (OP: LLLI )

0.0024 +0.0004 (+20.00%)
Streaming Delayed Price Updated: 3:00 PM EDT, May 31, 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 (%)
Nov 27, 2019 0.0124 0.0124 0.0124 0 +0.00(+0.81%)
Nov 26, 2019 0.0100 0.0126 0.0100 0.0123 105,772 +0.00(+13.89%)
Nov 22, 2019 0.0108 0.0108 0.0108 0 -0.00(-3.57%)
Nov 21, 2019 0.0101 0.0112 0.0088 0.0112 167,222 +0.00(+1.82%)
Nov 20, 2019 0.0100 0.0110 0.0100 0.0110 74,300 +0.00(+0.92%)
Nov 19, 2019 0.0110 0.0110 0.0095 0.0109 249,700 +0.00(+1.87%)
Nov 18, 2019 0.0089 0.0120 0.0089 0.0107 75,449 +0.00(+7.00%)
Nov 14, 2019 0.0100 0.0100 0.0100 0 -0.00(-9.09%)
Nov 13, 2019 0.0089 0.0110 0.0089 0.0110 308,550 +0.00(+2.80%)
Nov 11, 2019 0.0107 0.0107 0.0107 0 +0.00(+0.00%)
Nov 08, 2019 0.0092 0.0107 0.0092 0.0107 12,000 -0.00(-1.83%)
Nov 07, 2019 0.0109 0.0109 0.0109 25 +0.00(+0.00%)
Nov 06, 2019 0.0092 0.0109 0.0092 0.0109 70,000 +0.00(+0.00%)
Nov 05, 2019 0.0109 0.0110 0.0091 0.0109 76,517 +0.00(+0.00%)
Nov 04, 2019 0.0076 0.0109 0.0076 0.0109 105,900 +0.00(+2.83%)
Nov 01, 2019 0.0106 0.0106 0.0091 0.0106 11,900 -0.00(-2.75%)
Oct 31, 2019 0.0092 0.0110 0.0091 0.0109 235,500 +0.00(+0.00%)
Oct 30, 2019 0.0091 0.0109 0.0091 0.0109 24,000 -0.00(-0.91%)
Oct 29, 2019 0.0091 0.0110 0.0091 0.0110 373,797 -0.00(-4.35%)
Oct 24, 2019 0.0115 0.0115 0.0115 0 +0.00(+4.55%)
Oct 23, 2019 0.0110 0.0110 0.0110 0.0110 50,000 +0.00(+0.00%)
Oct 22, 2019 0.0100 0.0119 0.0100 0.0110 172,700 -0.00(-7.56%)
Oct 21, 2019 0.0117 0.0119 0.0091 0.0119 47,500 +0.00(+8.18%)
Oct 18, 2019 0.0091 0.0110 0.0091 0.0110 20,000 +0.00(+0.00%)
Oct 17, 2019 0.0105 0.0118 0.0100 0.0110 491,350 +0.00(+0.00%)
Oct 16, 2019 0.0101 0.0110 0.0101 0.0110 200,500 +0.00(+4.76%)
Oct 15, 2019 0.0101 0.0105 0.0101 0.0105 3,140 +0.00(+3.96%)
Oct 14, 2019 0.0102 0.0102 0.0101 0.0101 52,400 -0.00(-8.18%)
Oct 11, 2019 0.0103 0.0110 0.0103 0.0110 112,000 -0.00(-6.78%)
Oct 10, 2019 0.0110 0.0118 0.0110 0.0118 29,950 -0.00(-0.84%)
Oct 09, 2019 0.0110 0.0119 0.0100 0.0119 245,219 +0.00(+8.18%)
Oct 08, 2019 0.0110 0.0110 0.0110 0.0110 11,000 -0.00(-8.33%)
Oct 07, 2019 0.0110 0.0120 0.0101 0.0120 41,140 -0.00(-6.25%)
Oct 04, 2019 0.0110 0.0128 0.0110 0.0128 10,300 +0.00(+0.79%)
Oct 03, 2019 0.0110 0.0127 0.0110 0.0127 130,500 +0.00(+15.45%)
Oct 01, 2019 0.0110 0.0110 0.0110 0 -0.00(-7.56%)
Sep 30, 2019 0.0100 0.0119 0.0100 0.0119 28,852 +0.00(+19.00%)
Sep 27, 2019 0.0100 0.0100 0.0100 0.0100 4,700 -0.00(-9.09%)
Sep 26, 2019 0.0100 0.0110 0.0100 0.0110 55,050 +0.00(+0.00%)
Sep 25, 2019 0.0110 0.0110 0.0110 0.0110 41,125 +0.00(+0.00%)
Sep 24, 2019 0.0110 0.0110 0.0110 0.0110 5,803 -0.00(-7.56%)
Sep 23, 2019 0.0110 0.0120 0.0110 0.0119 61,000 +0.00(+17.82%)
Sep 20, 2019 0.0111 0.0111 0.0093 0.0101 145,000 -0.00(-12.17%)
Sep 19, 2019 0.0112 0.0120 0.0112 0.0115 76,000 -0.00(-4.17%)
Sep 18, 2019 0.0110 0.0120 0.0108 0.0120 51,200 +0.00(+20.00%)
Sep 17, 2019 0.0117 0.0117 0.0100 0.0100 71,105 -0.00(-17.36%)
Sep 16, 2019 0.0121 0.0125 0.0121 0.0121 33,000 +0.00(+0.00%)
Sep 13, 2019 0.0117 0.0126 0.0117 0.0121 31,600 -0.00(-3.20%)
Sep 11, 2019 0.0125 0.0125 0.0125 0 +0.00(+7.76%)
Sep 10, 2019 0.0116 0.0116 0.0116 0.0116 19,100 +0.00(+0.87%)
Sep 09, 2019 0.0115 0.0115 0.0115 0.0115 11,900 +0.00(+0.00%)
Sep 06, 2019 0.0115 0.0125 0.0108 0.0115 328,500 -0.00(-3.36%)
Sep 03, 2019 0.0119 0.0119 0.0119 0 -0.00(-0.83%)
Aug 30, 2019 0.0120 0.0120 0.0120 0.0120 10,000 +0.00(+0.00%)
Aug 28, 2019 0.0120 0.0120 0.0120 0 +0.00(+5.26%)
Aug 27, 2019 0.0114 0.0114 0.0114 0.0114 10,000 +0.00(+12.87%)
Aug 23, 2019 0.0101 0.0101 0.0101 0 -0.00(-19.84%)
Aug 21, 2019 0.0126 0.0126 0.0126 0 -0.00(-16.00%)
Aug 19, 2019 0.0150 0.0150 0.0150 0 +0.00(+20.00%)
Aug 16, 2019 0.0100 0.0128 0.0099 0.0125 798,400 +0.00(+25.00%)
Aug 15, 2019 0.0127 0.0127 0.0100 0.0100 37,969 +0.00(+0.00%)
Aug 14, 2019 0.0137 0.0137 0.0100 0.0100 20,100 +0.00(+0.00%)
Aug 12, 2019 0.0100 0.0100 0.0100 0 +0.00(+0.00%)
Aug 09, 2019 0.0100 0.0100 0.0100 0.0100 10,000 +0.00(+0.00%)
Aug 08, 2019 0.0101 0.0105 0.0095 0.0100 302,000 +0.00(+0.00%)
Aug 07, 2019 0.0104 0.0104 0.0097 0.0100 626,401 -0.00(-20.00%)
Aug 06, 2019 0.0118 0.0125 0.0118 0.0125 18,200 +0.00(+13.64%)
Aug 05, 2019 0.0110 0.0110 0.0110 0.0110 4,000 +0.00(+7.84%)
Aug 02, 2019 0.0118 0.0118 0.0102 0.0102 42,000 -0.00(-14.29%)
Jul 30, 2019 0.0119 0.0119 0.0119 0 +0.00(+0.00%)
Jul 29, 2019 0.0089 0.0119 0.0089 0.0119 36,589 +0.00(+8.18%)
Jul 26, 2019 0.0129 0.0129 0.0098 0.0110 154,500 -0.00(-8.33%)
Jul 25, 2019 0.0120 0.0137 0.0102 0.0120 160,000 +0.00(+11.11%)
Jul 24, 2019 0.0123 0.0143 0.0099 0.0108 754,305 -0.00(-19.40%)
Jul 23, 2019 0.0150 0.0150 0.0123 0.0134 499,600 -0.00(-6.94%)
Jul 22, 2019 0.0140 0.0160 0.0130 0.0144 616,545 +0.00(+3.60%)
Jul 19, 2019 0.0130 0.0139 0.0130 0.0139 30,500 -0.00(-6.71%)
Jul 18, 2019 0.0126 0.0165 0.0121 0.0149 332,661 +0.00(+0.00%)
Jul 17, 2019 0.0121 0.0174 0.0121 0.0149 354,966 +0.00(+0.68%)
Jul 16, 2019 0.0148 0.0179 0.0120 0.0148 278,000 +0.00(+13.85%)
Jul 15, 2019 0.0179 0.0180 0.0112 0.0130 212,171 -0.00(-18.75%)
Jul 12, 2019 0.0173 0.0179 0.0160 0.0160 125,500 +0.00(+6.67%)
Jul 11, 2019 0.0130 0.0150 0.0130 0.0150 50,500 -0.00(-6.25%)
Jul 10, 2019 0.0188 0.0188 0.0110 0.0160 589,436 +0.00(+3.90%)
Jul 09, 2019 0.0145 0.0185 0.0135 0.0154 1,385,875 +0.00(+6.21%)
Jul 08, 2019 0.0135 0.0148 0.0101 0.0145 64,143 +0.00(+0.00%)
Jul 05, 2019 0.0114 0.0145 0.0114 0.0145 128,800 +0.00(+27.19%)
Jul 02, 2019 0.0114 0.0114 0.0114 0 -0.00(-4.20%)
Jun 28, 2019 0.0119 0.0119 0.0119 0 +0.00(+0.00%)
Jun 27, 2019 0.0100 0.0119 0.0100 0.0119 10,500 +0.00(+0.00%)
Jun 24, 2019 0.0119 0.0119 0.0119 0 +0.00(+0.00%)
Jun 20, 2019 0.0119 0.0119 0.0119 0 +0.00(+0.00%)
Jun 18, 2019 0.0119 0.0119 0.0119 0 +0.00(+0.00%)
Jun 17, 2019 0.0105 0.0119 0.0105 0.0119 1,500 +0.00(+0.00%)
Jun 14, 2019 0.0100 0.0119 0.0100 0.0119 1,800 +0.00(+19.00%)
Jun 13, 2019 0.0100 0.0119 0.0100 0.0100 29,897 -0.00(-15.97%)
Jun 12, 2019 0.0110 0.0119 0.0110 0.0119 10,498 +0.00(+8.18%)
Jun 11, 2019 0.0103 0.0110 0.0103 0.0110 49,265 -0.00(-7.56%)
Jun 10, 2019 0.0119 0.0119 0.0119 0.0119 3,900 +0.00(+0.00%)
Jun 07, 2019 0.0103 0.0119 0.0100 0.0119 2,100 +0.00(+19.00%)
Jun 06, 2019 0.0102 0.0102 0.0100 0.0100 141,607 -0.00(-16.67%)
Jun 05, 2019 0.0110 0.0122 0.0102 0.0120 300,450 -0.00(-6.98%)
Jun 04, 2019 0.0129 0.0129 0.0129 0.0129 500 +0.00(+12.17%)
Jun 03, 2019 0.0110 0.0115 0.0110 0.0115 3,000 -0.00(-4.17%)
May 31, 2019 0.0110 0.0120 0.0110 0.0120 6,300 +0.00(+9.09%)
May 29, 2019 0.0110 0.0110 0.0110 0 -0.00(-8.33%)
May 28, 2019 0.0120 0.0120 0.0120 0.0120 22,600 -0.00(-6.98%)
May 24, 2019 0.0111 0.0129 0.0111 0.0129 3,400 +0.00(+0.00%)
May 22, 2019 0.0129 0.0129 0.0129 0 -0.00(-0.77%)
May 21, 2019 0.0130 0.0130 0.0130 0.0130 36,500 +0.00(+6.56%)
May 20, 2019 0.0120 0.0122 0.0111 0.0122 55,200 +0.00(+1.67%)
May 17, 2019 0.0120 0.0120 0.0120 0.0120 500 +0.00(+0.84%)
May 16, 2019 0.0120 0.0120 0.0119 0.0119 58,973 +0.00(+6.25%)
May 15, 2019 0.0120 0.0120 0.0098 0.0112 203,900 +0.00(+0.90%)
May 14, 2019 0.0109 0.0120 0.0109 0.0111 35,947 -0.00(-19.57%)
May 13, 2019 0.0127 0.0138 0.0121 0.0138 66,457 +0.00(+10.40%)
May 10, 2019 0.0138 0.0138 0.0125 0.0125 67,800 -0.00(-9.42%)
May 09, 2019 0.0122 0.0138 0.0122 0.0138 11,000 +0.00(+0.00%)
May 08, 2019 0.0110 0.0138 0.0110 0.0138 56,200 +0.00(+0.00%)
May 07, 2019 0.0132 0.0138 0.0132 0.0138 115,500 +0.00(+4.55%)
May 06, 2019 0.0124 0.0132 0.0124 0.0132 74,303 +0.00(+7.32%)
May 03, 2019 0.0134 0.0134 0.0122 0.0123 20,500 -0.00(-1.60%)
May 02, 2019 0.0107 0.0125 0.0107 0.0125 10,700 -0.00(-10.07%)
May 01, 2019 0.0118 0.0139 0.0118 0.0139 104,200 +0.00(+5.30%)
Apr 30, 2019 0.0119 0.0133 0.0107 0.0132 42,000 +0.00(+10.92%)
Apr 29, 2019 0.0106 0.0119 0.0106 0.0119 89,990 +0.00(+0.00%)
Apr 26, 2019 0.0107 0.0119 0.0107 0.0119 2,900 +0.00(+0.00%)
Apr 25, 2019 0.0119 0.0119 0.0106 0.0119 3,350 +0.00(+0.85%)
Apr 24, 2019 0.0118 0.0118 0.0118 0.0118 7,000 -0.00(-1.67%)
Apr 23, 2019 0.0122 0.0122 0.0120 0.0120 4,185 +0.00(+1.69%)
Apr 22, 2019 0.0129 0.0129 0.0107 0.0118 77,825 -0.00(-8.53%)
Apr 18, 2019 0.0108 0.0129 0.0108 0.0129 1,500 +0.00(+0.00%)
Apr 17, 2019 0.0107 0.0130 0.0106 0.0129 73,200 -0.00(-0.77%)
Apr 15, 2019 0.0130 0.0130 0.0130 0 +0.00(+0.00%)
Apr 12, 2019 0.0139 0.0139 0.0109 0.0130 8,700 -0.00(-7.14%)
Apr 11, 2019 0.0108 0.0140 0.0108 0.0140 2,400 +0.00(+0.00%)
Apr 09, 2019 0.0140 0.0140 0.0140 0 +0.00(+14.75%)
Apr 08, 2019 0.0128 0.0128 0.0122 0.0122 133,216 -0.00(-12.86%)
Apr 05, 2019 0.0139 0.0144 0.0095 0.0140 632,700 +0.00(+25.00%)
Apr 04, 2019 0.0150 0.0159 0.0110 0.0112 793,760 -0.00(-5.88%)
Apr 03, 2019 0.0158 0.0158 0.0108 0.0119 356,697 -0.00(-11.85%)
Apr 02, 2019 0.0106 0.0139 0.0106 0.0135 649,500 +0.00(+21.62%)
Apr 01, 2019 0.0105 0.0135 0.0105 0.0111 314,484 -0.00(-17.16%)
Mar 29, 2019 0.0134 0.0134 0.0100 0.0134 23,000 +0.00(+32.67%)
Mar 28, 2019 0.0133 0.0133 0.0101 0.0101 33,600 -0.00(-0.98%)
Mar 27, 2019 0.0137 0.0137 0.0102 0.0102 182,875 -0.00(-20.31%)
Mar 26, 2019 0.0120 0.0138 0.0120 0.0128 113,243 +0.00(+16.36%)
Mar 25, 2019 0.0110 0.0110 0.0110 0.0110 40,000 +0.00(+0.00%)
Mar 22, 2019 0.0110 0.0110 0.0110 0.0110 2,200 +0.00(+0.00%)
Mar 21, 2019 0.0120 0.0121 0.0110 0.0110 168,800 -0.00(-21.43%)
Mar 20, 2019 0.0115 0.0140 0.0110 0.0140 192,591 +0.00(+26.13%)
Mar 19, 2019 0.0111 0.0111 0.0111 0.0111 1,887 -0.00(-13.95%)
Mar 15, 2019 0.0129 0.0129 0.0129 0 +0.00(+0.78%)
Mar 14, 2019 0.0129 0.0129 0.0108 0.0128 1,750 +0.00(+0.79%)
Mar 13, 2019 0.0108 0.0128 0.0108 0.0127 8,493 -0.00(-0.78%)
Mar 12, 2019 0.0109 0.0128 0.0109 0.0128 5,500 -0.00(-1.54%)
Mar 11, 2019 0.0130 0.0130 0.0130 0.0130 6,000 +0.00(+0.78%)
Mar 08, 2019 0.0128 0.0129 0.0128 0.0129 19,200 +0.00(+18.35%)
Mar 07, 2019 0.0109 0.0109 0.0109 0.0109 1,000 -0.00(-12.10%)
Mar 06, 2019 0.0108 0.0124 0.0108 0.0124 135,333 -0.00(-17.33%)
Mar 05, 2019 0.0150 0.0150 0.0150 0.0150 500 +0.00(+35.14%)
Mar 04, 2019 0.0125 0.0125 0.0111 0.0111 2,500 +0.00(+0.91%)
Mar 01, 2019 0.0156 0.0156 0.0110 0.0110 127,000 +0.00(+0.00%)
Feb 28, 2019 0.0110 0.0127 0.0110 0.0110 50,440 -0.00(-14.06%)
Feb 27, 2019 0.0122 0.0128 0.0122 0.0128 12,500 +0.00(+6.67%)
Feb 26, 2019 0.0124 0.0125 0.0110 0.0120 110,100 -0.00(-4.00%)
Feb 25, 2019 0.0110 0.0125 0.0110 0.0125 120,510 +0.00(+0.81%)
Feb 22, 2019 0.0116 0.0124 0.0110 0.0124 302,000 +0.00(+0.00%)
Feb 21, 2019 0.0114 0.0168 0.0114 0.0124 296,000 -0.00(-22.50%)
Feb 20, 2019 0.0120 0.0160 0.0116 0.0160 113,000 -0.00(-4.76%)
Feb 19, 2019 0.0168 0.0168 0.0168 0.0168 1,000 +0.00(+12.00%)
Feb 15, 2019 0.0126 0.0150 0.0120 0.0150 21,000 +0.00(+0.67%)
Feb 12, 2019 0.0149 0.0149 0.0149 0 +0.00(+14.62%)
Feb 11, 2019 0.0134 0.0174 0.0120 0.0130 234,334 -0.00(-25.71%)
Feb 08, 2019 0.0134 0.0175 0.0134 0.0175 8,000 -0.00(-0.57%)
Feb 07, 2019 0.0178 0.0178 0.0134 0.0176 68,445 +0.00(+31.34%)
Feb 06, 2019 0.0134 0.0134 0.0134 0.0134 700 -0.00(-25.14%)
Feb 04, 2019 0.0179 0.0179 0.0179 0 +0.00(+11.87%)
Feb 01, 2019 0.0135 0.0160 0.0135 0.0160 7,000 +0.00(+19.40%)
Jan 31, 2019 0.0150 0.0179 0.0134 0.0134 21,506 -0.00(-8.84%)
Jan 30, 2019 0.0176 0.0176 0.0130 0.0147 65,700 -0.00(-21.39%)
Jan 29, 2019 0.0130 0.0187 0.0130 0.0187 26,000 +0.00(+22.22%)
Jan 28, 2019 0.0130 0.0153 0.0130 0.0153 2,332 -0.00(-2.55%)
Jan 25, 2019 0.0157 0.0157 0.0157 0.0157 500 +0.00(+13.77%)
Jan 23, 2019 0.0138 0.0138 0.0138 0 -0.00(-9.21%)
Jan 22, 2019 0.0131 0.0152 0.0131 0.0152 10,500 +0.00(+10.14%)
Jan 18, 2019 0.0110 0.0151 0.0110 0.0138 64,600 -0.00(-12.10%)
Jan 17, 2019 0.0131 0.0157 0.0131 0.0157 82,899 +0.00(+3.29%)
Jan 16, 2019 0.0159 0.0159 0.0131 0.0152 1,100 +0.00(+4.11%)
Jan 15, 2019 0.0132 0.0146 0.0131 0.0146 59,300 +0.00(+10.61%)
Jan 14, 2019 0.0133 0.0133 0.0132 0.0132 83,000 -0.00(-13.73%)
Jan 11, 2019 0.0166 0.0166 0.0132 0.0153 10,000 -0.00(-10.00%)
Jan 10, 2019 0.0179 0.0179 0.0170 0.0170 59,500 +0.00(+13.33%)
Jan 09, 2019 0.0150 0.0150 0.0150 0.0150 17,200 +0.00(+1.35%)
Jan 08, 2019 0.0136 0.0148 0.0135 0.0148 23,200 +0.00(+8.03%)
Jan 07, 2019 0.0125 0.0137 0.0124 0.0137 65,700 -0.00(-2.14%)
Jan 04, 2019 0.0140 0.0140 0.0140 0.0140 6,000 +0.00(+12.00%)
Jan 03, 2019 0.0125 0.0125 0.0125 0.0125 2,200 -0.00(-10.07%)
Jan 02, 2019 0.0131 0.0139 0.0125 0.0139 53,000 +0.00(+6.92%)
Dec 31, 2018 0.0125 0.0132 0.0125 0.0130 202,900 -0.00(-1.52%)
Dec 28, 2018 0.0150 0.0150 0.0125 0.0132 155,700 -0.00(-5.71%)
Dec 27, 2018 0.0140 0.0141 0.0140 0.0140 37,044 -0.00(-0.71%)
Dec 26, 2018 0.0151 0.0151 0.0130 0.0141 109,210 -0.00(-18.50%)
Dec 21, 2018 0.0173 0.0173 0.0173 0 +0.00(+15.33%)
Dec 20, 2018 0.0150 0.0150 0.0150 0.0150 10,200 -0.00(-20.21%)
Dec 18, 2018 0.0188 0.0188 0.0188 0 -0.00(-1.05%)
Dec 17, 2018 0.0210 0.0210 0.0190 0.0190 15,500 +0.00(+9.83%)
Dec 14, 2018 0.0123 0.0173 0.0123 0.0173 11,400 -0.00(-2.26%)
Dec 13, 2018 0.0177 0.0194 0.0175 0.0177 181,499 +0.00(+12.03%)
Dec 12, 2018 0.0178 0.0178 0.0120 0.0158 995,200 -0.00(-13.19%)
Dec 11, 2018 0.0132 0.0182 0.0131 0.0182 83,400 +0.00(+4.00%)
Dec 10, 2018 0.0140 0.0189 0.0140 0.0175 22,068 +0.00(+4.79%)
Dec 07, 2018 0.0164 0.0167 0.0150 0.0167 30,100 +0.00(+28.46%)
Dec 06, 2018 0.0120 0.0130 0.0120 0.0130 91,399 -0.00(-1.52%)
Dec 04, 2018 0.0132 0.0132 0.0132 0.0132 11,100 -0.00(-5.71%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.