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

Lifeloc Technologies Inc (OP: LCTC )

4.280 UNCHANGED
Streaming Delayed Price Updated: 9:30 AM EDT, May 10, 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 (%)
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.