Regional Stocks
Markets
Stocks
Mutual Funds & ETF's
Sectors
Tools
Overview
Market News
Market Videos
Currencies
International
Treasury & Bonds
Search InvestCenter
Recent Quotes
My Watchlist
Indicators
LaserLock Technologies, Inc. (OP: LLTI)
0.1850 USD  UNCHANGED
Official Closing Price  /  Updated: 8:10 PM EDT, Jun 19, 2013  /  Add to My Watchlist      
View: Quote News Research
Historical Prices
Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 19, 2013 0.2000 0.2100 0.1850 0.1850 26,100 -0.02(-11.90%)
Jun 18, 2013 0.2100 0.2100 0.2100 0.2100 2,000 +0.01(+5.00%)
Jun 17, 2013 0.2010 0.2100 0.2000 0.2000 111,220 -0.00(-0.05%)
Jun 14, 2013 0.2100 0.2200 0.2001 0.2001 165,260 -0.02(-9.05%)
Jun 13, 2013 0.2300 0.2300 0.2200 0.2200 34,194 +0.00(+0.00%)
Jun 12, 2013 0.2400 0.2400 0.2200 0.2200 18,500 -0.02(-8.33%)
Jun 11, 2013 0.2200 0.2450 0.2200 0.2400 36,463 -0.01(-2.04%)
Jun 10, 2013 0.2500 0.2500 0.2450 0.2450 24,463 -0.01(-2.00%)
Jun 07, 2013 0.2200 0.2500 0.2101 0.2500 149,530 +0.03(+13.64%)
Jun 06, 2013 0.2200 0.2200 0.2200 0.2200 100 +0.00(+0.00%)
Jun 05, 2013 0.2200 0.2200 0.2200 0.2200 32,500 +0.00(+0.00%)
Jun 04, 2013 0.2100 0.2200 0.2051 0.2200 100,130 +0.01(+4.76%)
Jun 03, 2013 0.2010 0.2300 0.2000 0.2100 174,035 -0.00(-0.05%)
May 31, 2013 0.2300 0.2400 0.2100 0.2101 123,250 -0.03(-12.46%)
May 30, 2013 0.2500 0.2500 0.2300 0.2400 115,890 +0.01(+4.35%)
May 29, 2013 0.2400 0.2400 0.2300 0.2300 169,505 -0.02(-8.00%)
May 28, 2013 0.2500 0.2500 0.2300 0.2500 76,325 +0.00(+0.00%)
May 24, 2013 0.2790 0.2790 0.2500 0.2500 428,468 -0.03(-10.71%)
May 23, 2013 0.2470 0.2850 0.2470 0.2800 215,482 +0.00(+0.00%)
May 22, 2013 0.2850 0.2850 0.2650 0.2800 171,982 +0.01(+5.26%)
May 21, 2013 0.2650 0.2800 0.2650 0.2660 193,149 +0.00(+0.38%)
May 20, 2013 0.2500 0.2650 0.2450 0.2650 253,292 +0.02(+6.00%)
May 17, 2013 0.2400 0.2600 0.2400 0.2500 369,340 +0.01(+4.17%)
May 16, 2013 0.2300 0.2400 0.2300 0.2400 234,675 +0.01(+4.35%)
May 15, 2013 0.2150 0.2300 0.2150 0.2300 193,375 +0.03(+15.00%)
May 13, 2013 0.2100 0.2200 0.1800 0.2000 677,082 -0.01(-4.76%)
May 10, 2013 0.2200 0.2200 0.2100 0.2100 168,368 -0.01(-4.55%)
May 09, 2013 0.2300 0.2300 0.2150 0.2200 109,532 -0.01(-2.65%)
May 08, 2013 0.2100 0.2400 0.1900 0.2260 1,043,743 +0.02(+12.44%)
May 07, 2013 0.2400 0.2400 0.2010 0.2010 346,800 -0.04(-17.96%)
May 06, 2013 0.2330 0.2490 0.2310 0.2450 193,171 +0.01(+5.15%)
May 03, 2013 0.2330 0.2350 0.2250 0.2330 150,600 +0.01(+3.10%)
May 02, 2013 0.2475 0.2475 0.2260 0.2260 428,493 -0.02(-8.69%)
May 01, 2013 0.2580 0.2590 0.2450 0.2475 543,576 -0.01(-4.07%)
Apr 30, 2013 0.2290 0.2589 0.2250 0.2580 931,407 +0.03(+14.67%)
Apr 29, 2013 0.1900 0.2250 0.1900 0.2250 1,023,240 +0.04(+18.42%)
Apr 26, 2013 0.1825 0.2000 0.1800 0.1900 484,971 +0.01(+2.70%)
Apr 25, 2013 0.1690 0.1850 0.1650 0.1850 745,300 +0.01(+6.32%)
Apr 24, 2013 0.1550 0.1740 0.1550 0.1740 575,158 +0.02(+12.26%)
Apr 23, 2013 0.1475 0.1595 0.1475 0.1550 90,100 +0.01(+3.33%)
Apr 22, 2013 0.1475 0.1500 0.1422 0.1500 106,850 +0.00(+0.00%)
Apr 19, 2013 0.1600 0.1600 0.1410 0.1500 196,750 -0.01(-6.25%)
Apr 18, 2013 0.1600 0.1700 0.1600 0.1600 49,000 +0.00(+0.13%)
Apr 17, 2013 0.1500 0.1598 0.1450 0.1598 214,000 +0.00(+3.10%)
Apr 16, 2013 0.1500 0.1599 0.1460 0.1550 88,870 +0.00(+1.64%)
Apr 15, 2013 0.1467 0.1650 0.1467 0.1525 149,230 +0.00(+1.67%)
Apr 12, 2013 0.1510 0.1510 0.1401 0.1500 179,440 -0.01(-6.25%)
Apr 11, 2013 0.1500 0.1700 0.1500 0.1600 437,500 -0.01(-3.03%)
Apr 10, 2013 0.1554 0.1700 0.1500 0.1650 236,700 -0.01(-2.94%)
Apr 09, 2013 0.1620 0.1750 0.1500 0.1700 168,900 +0.00(+0.00%)
Apr 08, 2013 0.1900 0.1900 0.1700 0.1700 217,000 -0.02(-10.05%)
Apr 05, 2013 0.1750 0.1890 0.1750 0.1890 158,440 +0.01(+8.00%)
Apr 04, 2013 0.1700 0.1790 0.1600 0.1750 142,960 +0.00(+2.94%)
Apr 03, 2013 0.1840 0.1840 0.1700 0.1700 61,100 +0.00(+0.00%)
Apr 02, 2013 0.1600 0.1840 0.1445 0.1700 116,773 +0.01(+3.34%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Telekurs USA
Postage Rates Bots go here