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

Lifeloc Technologies Inc (OP: LCTC )

4.300 +0.020 (+0.47%)
Streaming Delayed Price Updated: 11:11 AM EDT, May 14, 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 (%)
Mar 31, 2020 2.310 2.310 2.310 0 +0.00(+0.00%)
Mar 30, 2020 2.310 5.750 2.310 2.310 550 -1.24(-34.93%)
Mar 26, 2020 3.550 3.550 3.550 0 +0.05(+1.43%)
Mar 25, 2020 3.440 3.500 3.440 3.500 450 +0.60(+20.69%)
Mar 24, 2020 2.900 2.900 2.900 10 +0.00(+0.00%)
Mar 23, 2020 2.900 2.900 2.900 2.900 250 -0.30(-9.38%)
Mar 20, 2020 2.900 3.250 2.900 3.200 900 +0.70(+28.00%)
Mar 19, 2020 2.800 2.800 2.500 2.500 1,270 -0.30(-10.71%)
Mar 18, 2020 2.800 2.800 2.800 2.800 300 -1.55(-35.63%)
Mar 17, 2020 2.200 4.350 2.200 4.350 392 +1.95(+81.25%)
Mar 12, 2020 2.400 2.400 2.400 0 -0.40(-14.29%)
Mar 11, 2020 3.250 3.250 2.800 2.800 2,800 -0.60(-17.65%)
Mar 10, 2020 3.230 3.510 3.220 3.400 4,535 +1.18(+53.15%)
Mar 09, 2020 3.050 3.050 2.220 2.220 5,455 -1.28(-36.57%)
Mar 06, 2020 3.050 3.500 3.000 3.500 2,500 +0.00(+0.00%)
Mar 05, 2020 3.500 3.500 3.450 3.500 2,970 +0.00(+0.00%)
Mar 04, 2020 4.000 4.000 3.450 3.500 3,065 -0.30(-7.89%)
Mar 02, 2020 3.800 3.800 3.800 0 -0.10(-2.56%)
Feb 28, 2020 4.750 4.750 3.900 3.900 2,700 -0.60(-13.33%)
Feb 27, 2020 4.500 4.500 4.500 4 +0.00(+0.00%)
Feb 25, 2020 4.500 4.500 4.500 0 -0.30(-6.25%)
Feb 21, 2020 4.800 4.800 4.800 0 +0.00(+0.00%)
Feb 20, 2020 4.800 4.800 4.800 5 +0.00(+0.00%)
Feb 19, 2020 4.800 4.800 4.800 4.800 1,450 -0.36(-6.98%)
Feb 18, 2020 5.160 5.160 5.160 5.160 120 +0.36(+7.50%)
Feb 14, 2020 4.800 4.800 4.800 65 +0.00(+0.00%)
Feb 13, 2020 5.000 5.000 4.800 4.800 500 -0.05(-1.03%)
Feb 12, 2020 5.100 5.100 4.850 4.850 300 -0.20(-3.96%)
Feb 11, 2020 5.050 5.050 5.050 10 +0.00(+0.00%)
Feb 10, 2020 5.050 5.050 5.050 5.050 905 +0.00(+0.00%)
Feb 06, 2020 5.050 5.050 5.050 0 +0.15(+3.06%)
Feb 05, 2020 4.900 4.900 4.900 28 +0.00(+0.00%)
Feb 04, 2020 4.900 4.900 4.900 10 +0.00(+0.00%)
Feb 03, 2020 5.100 5.100 4.900 4.900 894 -0.15(-2.97%)
Jan 31, 2020 5.050 5.050 5.050 5.050 100 +0.55(+12.22%)
Jan 30, 2020 4.500 4.500 4.500 20 +0.00(+0.00%)
Jan 29, 2020 4.550 5.250 4.500 4.500 530 +0.39(+9.49%)
Jan 24, 2020 4.110 4.110 4.110 0 +0.00(+0.00%)
Jan 22, 2020 4.110 4.110 4.110 0 -0.14(-3.29%)
Jan 21, 2020 4.250 4.250 4.250 4.250 110 +0.00(+0.00%)
Jan 17, 2020 4.650 4.650 4.250 4.250 5,200 -0.45(-9.57%)
Jan 15, 2020 4.700 4.700 4.700 0 +0.00(+0.00%)
Jan 14, 2020 4.700 4.700 4.700 7 +0.00(+0.00%)
Jan 13, 2020 4.700 4.700 4.700 4.700 200 -0.30(-6.00%)
Jan 10, 2020 5.450 5.450 5.000 5.000 500 -0.45(-8.26%)
Jan 09, 2020 4.300 5.450 4.300 5.450 2,073 +0.95(+21.11%)
Jan 08, 2020 4.550 4.550 3.600 4.500 5,647 -0.28(-5.76%)
Jan 06, 2020 4.775 4.775 4.775 0 -0.02(-0.52%)
Dec 31, 2019 4.800 4.800 4.800 0 -0.15(-3.03%)
Dec 30, 2019 4.950 4.950 4.950 45 +0.00(+0.00%)
Dec 20, 2019 4.950 4.950 4.950 0 +0.00(+0.00%)
Dec 11, 2019 4.950 4.950 4.950 0 +0.00(+0.00%)
Dec 10, 2019 4.950 4.950 4.950 4.950 120 +0.45(+10.00%)
Dec 04, 2019 4.500 4.500 4.500 0 -0.50(-10.00%)
Dec 03, 2019 5.010 5.210 4.360 5.000 1,700 -0.50(-9.09%)
Nov 22, 2019 5.500 5.500 5.500 0 +0.00(+0.00%)
Nov 21, 2019 5.500 5.500 5.500 5 +0.00(+0.00%)
Nov 19, 2019 5.500 5.500 5.500 0 +0.00(+0.00%)
Nov 18, 2019 5.500 5.500 5.500 2 +0.00(+0.00%)
Nov 14, 2019 5.500 5.500 5.500 0 -0.49(-8.18%)
Nov 13, 2019 5.990 5.990 5.990 5.990 400 +0.00(+0.00%)
Nov 08, 2019 5.990 5.990 5.990 0 +0.89(+17.45%)
Nov 04, 2019 5.100 5.100 5.100 0 +0.00(+0.00%)
Nov 01, 2019 5.100 5.100 5.100 20 +0.00(+0.00%)
Oct 31, 2019 5.100 5.100 5.100 5 +0.00(+0.00%)
Oct 30, 2019 5.100 5.100 5.100 5.100 100 -0.01(-0.20%)
Oct 28, 2019 5.110 5.110 5.110 0 +0.00(+0.00%)
Oct 16, 2019 5.110 5.110 5.110 0 +0.00(+0.00%)
Oct 14, 2019 5.110 5.110 5.110 0 +0.00(+0.00%)
Oct 11, 2019 5.110 5.110 5.110 75 +0.00(+0.00%)
Oct 08, 2019 5.110 5.110 5.110 0 +0.00(+0.00%)
Oct 07, 2019 5.110 5.110 5.110 10 +0.00(+0.00%)
Oct 03, 2019 5.110 5.110 5.110 0 +0.00(+0.00%)
Oct 01, 2019 5.110 5.110 5.110 0 -0.89(-14.83%)
Sep 20, 2019 6.000 6.000 6.000 0 +0.00(+0.00%)
Sep 19, 2019 6.000 6.000 6.000 6.000 200 +0.74(+14.07%)
Sep 17, 2019 5.260 5.260 5.260 0 +0.00(+0.00%)
Sep 13, 2019 5.260 5.260 5.260 0 -0.24(-4.36%)
Sep 12, 2019 5.500 5.500 5.500 75 +0.00(+0.00%)
Sep 10, 2019 5.500 5.500 5.500 0 +0.00(+0.00%)
Sep 09, 2019 5.500 5.500 5.500 5.500 100 -0.10(-1.79%)
Sep 06, 2019 5.600 5.600 5.600 5.600 100 -0.65(-10.40%)
Sep 04, 2019 6.250 6.250 6.250 0 +0.00(+0.00%)
Aug 30, 2019 6.250 6.250 6.250 0 +0.25(+4.17%)
Aug 29, 2019 5.740 6.000 5.740 6.000 1,546 +0.22(+3.81%)
Aug 28, 2019 5.780 5.780 5.780 10 +0.00(+0.00%)
Aug 26, 2019 5.780 5.780 5.780 0 +0.00(+0.00%)
Aug 22, 2019 5.780 5.780 5.780 0 +0.08(+1.40%)
Aug 21, 2019 5.500 5.700 5.500 5.700 200 +0.60(+11.76%)
Aug 19, 2019 5.100 5.100 5.100 0 -0.90(-15.00%)
Aug 09, 2019 6.000 6.000 6.000 6.000 100 +0.00(+0.00%)
Aug 08, 2019 6.000 6.000 6.000 0 +0.00(+0.00%)
Aug 07, 2019 5.900 6.000 5.900 6.000 2,200 +0.52(+9.49%)
Aug 06, 2019 5.750 6.000 5.480 5.480 1,450 -0.13(-2.32%)
Aug 05, 2019 5.700 5.700 5.610 5.610 350 +0.00(+0.00%)
Aug 02, 2019 5.610 5.610 5.610 5.610 900 +0.10(+1.81%)
Jul 30, 2019 5.510 5.510 5.510 0 +0.00(+0.00%)
Jul 29, 2019 5.510 5.510 5.510 5.510 100 -0.12(-2.04%)
Jul 24, 2019 5.625 5.625 5.625 0 +0.00(+0.00%)
Jul 16, 2019 5.625 5.625 5.625 0 +0.12(+2.27%)
Jul 15, 2019 5.500 5.500 5.500 5.500 108 +0.00(+0.00%)
Jul 12, 2019 5.500 5.500 5.500 5.500 1,000 +0.50(+10.00%)
Jul 10, 2019 5.000 5.000 5.000 0 +0.50(+11.11%)
Jun 28, 2019 4.500 4.500 4.500 0 +0.00(+0.00%)
Jun 21, 2019 4.500 4.500 4.500 0 +0.25(+5.88%)
Jun 14, 2019 4.250 4.250 4.250 0 +0.75(+21.43%)
Jun 12, 2019 3.500 3.500 3.500 0 +0.00(+0.00%)
Jun 11, 2019 3.500 3.500 3.500 3.500 384 -2.50(-41.67%)
Jun 10, 2019 6.000 6.000 6.000 10 +0.00(+0.00%)
May 31, 2019 6.000 6.000 6.000 0 +0.00(+0.00%)
May 22, 2019 6.000 6.000 6.000 0 +0.00(+0.00%)
May 20, 2019 6.000 6.000 6.000 0 +0.00(+0.00%)
May 14, 2019 6.000 6.000 6.000 0 +0.00(+0.00%)
May 10, 2019 6.000 6.000 6.000 0 +0.00(+0.00%)
May 03, 2019 6.000 6.000 6.000 0 +0.00(+0.00%)
May 02, 2019 6.000 6.000 6.000 6.000 210 +0.00(+0.00%)
May 01, 2019 6.000 6.000 6.000 6.000 778 +0.50(+9.09%)
Apr 29, 2019 5.500 5.500 5.500 0 +0.00(+0.00%)
Apr 25, 2019 5.500 5.500 5.500 0 +0.00(+0.00%)
Apr 23, 2019 5.500 5.500 5.500 0 +0.00(+0.00%)
Apr 09, 2019 5.500 5.500 5.500 0 +0.00(+0.00%)
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.