Skip to main content

Lifeloc Technologies Inc (OP: LCTC )

4.000 UNCHANGED
Streaming Delayed Price Updated: 1:35 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 3.290 3.290 3.290 3.290 100 +0.19(+6.13%)
Aug 28, 2020 3.100 3.100 3.100 5 +0.00(+0.00%)
Aug 24, 2020 3.100 3.100 3.100 0 +0.21(+7.27%)
Aug 20, 2020 2.890 2.890 2.890 0 +0.00(+0.00%)
Aug 17, 2020 2.890 2.890 2.890 0 +0.04(+1.40%)
Aug 12, 2020 2.850 2.850 2.850 0 +0.00(+0.00%)
Aug 11, 2020 2.850 2.850 2.850 2.850 100 +0.11(+4.01%)
Aug 10, 2020 3.210 3.210 2.320 2.740 4,700 -0.47(-14.64%)
Aug 06, 2020 3.210 3.210 3.210 0 -0.05(-1.53%)
Aug 05, 2020 3.800 3.800 3.260 3.260 547 -0.44(-11.89%)
Aug 04, 2020 3.700 3.700 3.700 3.700 105 +0.00(+0.00%)
Aug 03, 2020 3.700 3.700 3.700 1 +0.00(+0.00%)
Jul 31, 2020 3.700 3.700 3.700 6 +0.00(+0.00%)
Jul 30, 2020 3.700 3.700 3.700 10 +0.00(+0.00%)
Jul 29, 2020 3.500 3.700 3.500 3.700 1,505 +0.49(+15.26%)
Jul 28, 2020 3.210 3.210 3.210 5 +0.00(+0.00%)
Jul 27, 2020 3.210 3.210 3.210 76 +0.00(+0.00%)
Jul 24, 2020 3.210 3.210 3.210 3.210 100 -0.09(-2.73%)
Jul 23, 2020 3.300 3.300 3.300 3.300 302 +0.00(+0.00%)
Jul 22, 2020 3.350 3.350 3.300 3.300 530 +0.00(+0.00%)
Jul 21, 2020 3.300 3.300 3.300 10 +0.00(+0.00%)
Jul 20, 2020 3.300 3.300 3.300 50 +0.00(+0.00%)
Jul 17, 2020 3.300 3.300 3.300 53 +0.00(+0.00%)
Jul 16, 2020 3.800 4.000 3.210 3.300 7,875 -0.30(-8.33%)
Jul 15, 2020 3.600 3.600 3.600 3 +0.00(+0.00%)
Jul 14, 2020 3.600 3.600 3.600 30 +0.00(+0.00%)
Jul 09, 2020 3.600 3.600 3.600 0 +0.00(+0.00%)
Jul 08, 2020 3.700 3.700 3.600 3.600 210 +0.00(+0.00%)
Jul 07, 2020 3.600 3.600 3.600 20 +0.00(+0.00%)
Jul 01, 2020 3.600 3.600 3.600 0 +0.00(+0.00%)
Jun 26, 2020 3.600 3.600 3.600 0 -1.31(-26.68%)
Jun 25, 2020 4.800 4.910 4.800 4.910 300 -0.01(-0.20%)
Jun 22, 2020 4.920 4.920 4.920 0 +0.00(+0.00%)
Jun 19, 2020 4.920 4.920 4.920 10 +0.00(+0.00%)
Jun 18, 2020 4.920 4.920 4.920 17 +0.00(+0.00%)
Jun 17, 2020 4.920 4.920 4.920 7 +0.00(+0.00%)
Jun 10, 2020 4.920 4.920 4.920 0 +0.00(+0.00%)
Jun 09, 2020 4.920 4.920 4.920 4.920 720 +1.07(+27.79%)
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.