Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Lifeloc Technologies Inc (OP: LCTC )

3.850 -0.320 (-7.67%)
Streaming Delayed Price Updated: 10:18 AM EDT, May 28, 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 (%)
Jan 30, 2015 25.00 25.00 25.00 25.00 540 +2.90(+13.12%)
Jan 29, 2015 22.10 22.10 22.10 22.10 305 -0.90(-3.91%)
Jan 28, 2015 23.00 23.00 23.00 23.00 170 +0.00(+0.00%)
Jan 27, 2015 23.00 23.00 22.90 23.00 625 +3.00(+15.00%)
Jan 26, 2015 18.70 20.00 18.70 20.00 267 +3.00(+17.65%)
Jan 22, 2015 17.00 17.00 17.00 150 -0.20(-1.16%)
Jan 21, 2015 17.20 17.20 17.20 17.20 336 -0.80(-4.44%)
Jan 20, 2015 17.21 18.00 17.21 18.00 872 +0.79(+4.59%)
Jan 16, 2015 17.21 17.21 17.21 0 -0.54(-3.04%)
Jan 15, 2015 19.00 19.00 17.75 17.75 430 +0.00(+0.00%)
Jan 14, 2015 18.00 18.00 17.75 17.75 494 -0.25(-1.39%)
Jan 13, 2015 18.00 0 +0.01(+0.06%)
Jan 09, 2015 17.99 17.99 17.99 220 -14.41(-44.48%)
Jan 08, 2015 32.50 32.50 23.50 32.40 795 -2.60(-7.43%)
Jan 07, 2015 33.50 37.50 30.00 35.00 2,983 +2.00(+6.06%)
Jan 06, 2015 21.00 34.00 21.00 33.00 8,293 +16.45(+99.40%)
Jan 05, 2015 15.00 16.55 12.00 16.55 2,475 +1.55(+10.33%)
Jan 02, 2015 15.00 15.00 15.00 15.00 185 +3.00(+25.00%)
Dec 30, 2014 12.00 12.00 12.00 0 +0.00(+0.00%)
Dec 26, 2014 12.00 12.00 12.00 75 +0.45(+3.90%)
Dec 19, 2014 11.55 11.55 11.55 0 +0.05(+0.43%)
Dec 18, 2014 11.50 11.50 11.50 11.50 375 +3.50(+43.75%)
Dec 01, 2014 8.000 8.000 8.000 0 +0.75(+10.34%)
Nov 17, 2014 7.250 7.250 7.250 0 -1.75(-19.44%)
Sep 26, 2014 9.000 9.000 9.000 50 +2.45(+37.40%)
Sep 25, 2014 5.100 6.550 5.100 6.550 200 +0.55(+9.17%)
Sep 19, 2014 6.000 6.000 6.000 0 +0.00(+0.00%)
Sep 18, 2014 6.000 6.000 6.000 6.000 129 +0.77(+14.72%)
Sep 05, 2014 5.230 5.230 5.230 0 +1.58(+43.29%)
Sep 03, 2014 3.650 3.650 3.650 0 -0.65(-15.12%)
Aug 19, 2014 4.300 4.300 4.300 0 -0.45(-9.47%)
Jun 23, 2014 4.750 4.750 4.750 0 -4.15(-46.63%)
Jun 03, 2014 8.900 8.900 8.900 0 +0.20(+2.30%)
May 21, 2014 8.700 8.700 8.700 8.700 0 -0.30(-3.33%)
May 08, 2014 9.000 9.000 9.000 9.000 0 +5.00(+125.00%)
May 06, 2014 4.000 4.000 4.000 4.000 81 -3.50(-46.67%)
Apr 14, 2014 7.500 7.500 7.500 7.500 40 -0.30(-3.85%)
Apr 08, 2014 7.800 7.800 7.800 7.800 43 -0.30(-3.70%)
Apr 03, 2014 8.100 8.100 8.100 0 -0.41(-4.82%)
Mar 27, 2014 8.510 8.510 8.510 0 -1.99(-18.95%)
Mar 26, 2014 10.50 10.50 10.50 10.50 146 -0.08(-0.76%)
Mar 20, 2014 10.58 10.58 10.58 0 -0.92(-8.00%)
Mar 19, 2014 10.25 15.00 10.25 11.50 2,301 +1.50(+15.00%)
Mar 18, 2014 9.990 10.00 9.990 10.00 990 +0.00(+0.00%)
Mar 11, 2014 10.00 10.00 10.00 50 +2.00(+25.00%)
Feb 28, 2014 8.000 8.000 8.000 0 +0.00(+0.00%)
Feb 27, 2014 8.000 8.000 8.000 8.000 300 +1.25(+18.52%)
Feb 25, 2014 6.750 6.750 6.750 6.750 0 -3.25(-32.50%)
Feb 21, 2014 10.00 10.00 10.00 0 +1.00(+11.11%)
Feb 20, 2014 8.000 9.000 8.000 9.000 1,225 +1.00(+12.50%)
Feb 19, 2014 4.500 12.00 4.500 8.000 2,350 -3.25(-28.89%)
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.