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

Lifeloc Technologies Inc (OP: LCTC )

4.170 UNCHANGED
Streaming Delayed Price Updated: 1:44 PM EDT, May 22, 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 (%)
Sep 29, 2017 6.000 6.000 6.000 97 -2.50(-29.41%)
Sep 27, 2017 8.500 8.500 8.500 0 -0.60(-6.59%)
Sep 25, 2017 9.100 9.100 9.100 0 -0.65(-6.67%)
Sep 21, 2017 9.750 9.750 9.750 84 -0.50(-4.88%)
Sep 20, 2017 10.25 10.25 10.25 10.25 100 -0.08(-0.77%)
Sep 19, 2017 9.650 12.75 9.650 10.33 1,254 +0.33(+3.30%)
Sep 18, 2017 10.00 10.00 10.00 10.00 180 +0.00(+0.00%)
Sep 15, 2017 10.00 10.00 10.00 10.00 100 +0.00(+0.00%)
Sep 14, 2017 10.00 10.00 10.00 10.00 207 +0.00(+0.00%)
Sep 13, 2017 10.00 10.00 10.00 10.00 2,000 +0.00(+0.00%)
Sep 12, 2017 9.500 10.00 8.000 10.00 700 -1.00(-9.09%)
Sep 11, 2017 12.75 12.75 11.00 11.00 425 -1.99(-15.32%)
Sep 08, 2017 11.50 13.30 11.50 12.99 4,204 +1.99(+18.09%)
Sep 07, 2017 8.550 11.00 8.550 11.00 1,169 +2.10(+23.60%)
Aug 29, 2017 8.900 8.900 8.900 0 +0.00(+0.00%)
Aug 23, 2017 8.900 8.900 8.900 0 -0.10(-1.11%)
Aug 18, 2017 9.000 9.000 9.000 30 -0.04(-0.44%)
Aug 15, 2017 9.040 9.040 9.040 0 -0.06(-0.66%)
Aug 14, 2017 9.100 9.100 9.100 9.100 200 +0.10(+1.11%)
Aug 11, 2017 9.000 9.000 9.000 9.000 225 -0.50(-5.26%)
Aug 10, 2017 9.500 9.890 9.500 9.500 1,391 -0.70(-6.86%)
Aug 09, 2017 10.00 10.20 10.00 10.20 255 +0.20(+2.00%)
Aug 08, 2017 10.00 10.00 10.00 10.00 135 -1.25(-11.11%)
Jul 26, 2017 11.25 11.25 11.25 0 -0.25(-2.17%)
Jul 19, 2017 11.50 11.50 11.50 0 -1.50(-11.54%)
Jul 05, 2017 13.00 13.00 13.00 10 +0.20(+1.56%)
Jul 03, 2017 12.80 13.00 12.80 12.80 200 +2.80(+28.00%)
Jun 30, 2017 11.50 11.50 10.00 10.00 570 +0.05(+0.50%)
Jun 23, 2017 9.950 9.950 9.950 0 -1.54(-13.40%)
Jun 21, 2017 11.49 11.49 11.49 2 -0.01(-0.09%)
Jun 20, 2017 11.50 11.50 11.50 11.50 186 +1.75(+17.95%)
Jun 19, 2017 9.750 9.750 9.750 9.750 288 -3.15(-24.42%)
Jun 14, 2017 12.90 12.90 12.90 0 +3.90(+43.33%)
Jun 12, 2017 9.000 9.000 9.000 0 -3.00(-25.00%)
May 31, 2017 12.00 12.00 12.00 51 +0.20(+1.69%)
May 30, 2017 10.90 11.80 10.90 11.80 789 +1.80(+18.00%)
May 26, 2017 10.00 10.00 10.00 10.00 150 -1.55(-13.42%)
May 25, 2017 11.55 11.55 11.55 11.55 349 +0.00(+0.00%)
May 24, 2017 11.55 11.55 11.55 11.55 175 +0.04(+0.35%)
May 22, 2017 11.51 11.51 11.51 0 -1.49(-11.46%)
May 11, 2017 13.00 13.00 13.00 77 -0.25(-1.89%)
May 04, 2017 13.25 13.25 13.25 0 +0.75(+6.00%)
May 01, 2017 12.50 12.50 12.50 0 +0.00(+0.00%)
Apr 26, 2017 12.50 12.50 12.50 128 +0.00(+0.00%)
Apr 25, 2017 12.50 12.50 12.50 12.50 138 +0.50(+4.17%)
Apr 20, 2017 12.00 12.00 12.00 0 +0.00(+0.00%)
Apr 18, 2017 12.00 12.00 12.00 4 -3.00(-20.00%)
Apr 17, 2017 14.35 15.00 14.35 15.00 591 +0.65(+4.53%)
Apr 13, 2017 14.35 14.35 14.35 14.35 147 -0.60(-4.01%)
Apr 12, 2017 14.95 14.95 14.95 14.95 123 -0.01(-0.06%)
Apr 11, 2017 14.96 14.96 14.96 14.96 345 +0.06(+0.40%)
Apr 10, 2017 14.99 14.99 14.20 14.90 1,553 +0.90(+6.43%)
Apr 07, 2017 12.25 14.99 12.25 14.00 1,047 +2.49(+21.63%)
Apr 04, 2017 11.51 11.51 11.51 0 +0.16(+1.41%)
Mar 31, 2017 11.35 11.35 11.35 0 -2.65(-18.93%)
Mar 28, 2017 14.00 14.00 14.00 79 -1.00(-6.67%)
Mar 23, 2017 15.00 15.00 15.00 0 +2.00(+15.38%)
Mar 20, 2017 13.00 13.00 13.00 0 +0.40(+3.17%)
Mar 15, 2017 12.60 12.60 12.60 3 +0.10(+0.80%)
Mar 10, 2017 12.50 12.50 12.50 90 -0.25(-1.96%)
Mar 08, 2017 12.75 12.75 12.75 111 +0.00(+0.00%)
Mar 07, 2017 11.75 12.75 11.75 12.75 860 +1.45(+12.83%)
Mar 06, 2017 11.30 11.30 11.30 11.30 366 -0.10(-0.88%)
Mar 03, 2017 12.90 12.90 10.00 11.40 1,960 -2.24(-16.42%)
Mar 02, 2017 13.64 13.64 13.64 13.64 265 -0.11(-0.80%)
Feb 27, 2017 13.75 13.75 13.75 10 -4.25(-23.61%)
Feb 22, 2017 18.00 18.00 18.00 13 +3.00(+20.00%)
Feb 21, 2017 15.00 15.00 15.00 15.00 235 +0.00(+0.00%)
Feb 14, 2017 15.00 15.00 15.00 0 +0.00(+0.00%)
Feb 13, 2017 15.00 15.00 15.00 15.00 314 +0.00(+0.00%)
Feb 07, 2017 15.00 15.00 15.00 60 +2.00(+15.38%)
Feb 03, 2017 13.00 13.00 13.00 49 -3.00(-18.75%)
Feb 02, 2017 16.00 16.00 16.00 16.00 1,006 -1.00(-5.88%)
Jan 30, 2017 17.00 17.00 17.00 100 +0.10(+0.59%)
Jan 27, 2017 16.90 16.90 16.90 16.90 300 +3.40(+25.19%)
Jan 26, 2017 13.50 13.50 13.50 13.50 307 +0.01(+0.07%)
Jan 25, 2017 13.50 13.50 13.00 13.49 1,270 -1.51(-10.07%)
Jan 24, 2017 15.50 15.50 15.00 15.00 1,225 -3.50(-18.92%)
Jan 19, 2017 18.50 18.50 18.50 104 +1.50(+8.82%)
Jan 18, 2017 13.05 17.00 13.05 17.00 1,027 +4.00(+30.77%)
Jan 17, 2017 21.00 21.50 9.000 13.00 6,063 -8.00(-38.10%)
Jan 13, 2017 21.00 21.00 21.00 0 +1.00(+5.00%)
Jan 12, 2017 20.50 21.00 20.00 20.00 1,999 -0.75(-3.61%)
Jan 11, 2017 20.00 23.25 20.00 20.75 4,909 +3.55(+20.64%)
Jan 10, 2017 17.00 20.99 17.00 17.20 6,081 +0.70(+4.24%)
Jan 09, 2017 14.95 16.50 14.90 16.50 2,794 +1.60(+10.74%)
Jan 06, 2017 14.50 14.90 14.00 14.90 2,039 +1.40(+10.37%)
Jan 05, 2017 12.00 14.00 12.00 13.50 1,203 +2.45(+22.17%)
Jan 04, 2017 10.00 14.00 8.100 11.05 4,575 +3.80(+52.41%)
Dec 22, 2016 7.250 7.250 7.250 60 +0.00(+0.00%)
Dec 19, 2016 7.250 7.250 7.250 0 -0.25(-3.33%)
Dec 16, 2016 8.050 8.050 7.500 7.500 1,097 -0.55(-6.83%)
Dec 12, 2016 8.050 8.050 8.050 18 +0.05(+0.63%)
Dec 05, 2016 8.000 8.000 8.000 0 -2.25(-21.95%)
Dec 02, 2016 10.25 10.25 10.25 10.25 100 -3.71(-26.58%)
Dec 01, 2016 12.00 13.96 12.00 13.96 890 +1.96(+16.33%)
Nov 30, 2016 12.00 12.00 12.00 12.00 171 +2.00(+20.00%)
Nov 29, 2016 10.00 10.00 9.000 10.00 1,251 -4.08(-28.98%)
Nov 22, 2016 14.08 14.08 14.08 5 +0.02(+0.14%)
Nov 18, 2016 14.06 14.06 14.06 70 +2.06(+17.17%)
Nov 17, 2016 9.250 12.00 9.250 12.00 2,174 +3.00(+33.33%)
Nov 16, 2016 8.250 9.000 8.000 9.000 1,264 -0.13(-1.42%)
Nov 15, 2016 9.000 9.130 9.000 9.130 877 +0.88(+10.67%)
Nov 14, 2016 9.000 9.000 8.250 8.250 1,640 +0.75(+10.00%)
Nov 11, 2016 7.500 7.500 7.431 7.500 715 -0.10(-1.32%)
Nov 10, 2016 7.600 7.600 7.600 7.600 435 +0.30(+4.11%)
Nov 08, 2016 7.300 7.300 7.300 170 +0.10(+1.39%)
Nov 07, 2016 7.240 7.240 7.200 7.200 301 -0.04(-0.55%)
Nov 04, 2016 7.500 7.500 7.150 7.240 800 +0.19(+2.70%)
Nov 02, 2016 7.050 7.050 7.050 40 +0.05(+0.71%)
Oct 31, 2016 7.000 7.000 7.000 0 -0.20(-2.78%)
Oct 27, 2016 7.200 7.200 7.200 102 +0.15(+2.13%)
Oct 26, 2016 7.050 7.050 7.050 7.050 120 +0.03(+0.43%)
Oct 25, 2016 7.260 7.260 7.020 7.020 865 -1.89(-21.21%)
Oct 24, 2016 8.250 8.910 5.560 8.910 2,070 +0.51(+6.07%)
Oct 21, 2016 8.400 8.400 8.400 8.400 150 -1.60(-16.00%)
Oct 19, 2016 10.00 10.00 10.00 50 +0.00(+0.00%)
Oct 18, 2016 10.00 10.00 10.00 10.00 481 +0.50(+5.26%)
Oct 17, 2016 9.250 9.500 8.477 9.500 2,369 +1.10(+13.10%)
Oct 14, 2016 7.750 8.400 7.500 8.400 2,253 +0.90(+12.00%)
Oct 13, 2016 5.700 7.500 5.700 7.500 1,580 +2.12(+39.41%)
Oct 12, 2016 5.380 5.380 5.380 5.380 350 +0.03(+0.56%)
Oct 11, 2016 5.130 5.350 5.130 5.350 675 +0.65(+13.83%)
Oct 10, 2016 4.700 4.700 4.700 4.700 234 -0.43(-8.38%)
Oct 06, 2016 5.130 5.130 5.130 0 +0.98(+23.61%)
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.