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

Lifeloc Technologies Inc (OP: LCTC )

4.050 -0.050 (-1.22%)
Streaming Delayed Price Updated: 9:39 AM EDT, May 20, 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, 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%)
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.