Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Lianluo Smart Ltd (NQ: LLIT )

N/A UNCHANGED
Last Price Updated: 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 30, 2020 0.4100 0.4400 0.3868 0.3995 301,467 -0.03(-6.88%)
Sep 29, 2020 0.3805 0.5000 0.3781 0.4290 2,246,765 +0.05(+12.89%)
Sep 28, 2020 0.3800 0.3800 0.3600 0.3800 473,698 +0.01(+2.43%)
Sep 25, 2020 0.3700 0.3863 0.3550 0.3710 248,500 +0.02(+6.00%)
Sep 24, 2020 0.3600 0.3700 0.3400 0.3500 286,321 -0.01(-2.78%)
Sep 23, 2020 0.3600 0.3900 0.3600 0.3600 139,064 -0.01(-1.42%)
Sep 22, 2020 0.3699 0.3895 0.3611 0.3652 134,845 +0.01(+1.44%)
Sep 21, 2020 0.3900 0.3900 0.3600 0.3600 277,505 -0.03(-7.17%)
Sep 18, 2020 0.3745 0.3989 0.3719 0.3878 63,000 +0.01(+2.05%)
Sep 17, 2020 0.3799 0.3805 0.3711 0.3800 81,423 -0.00(-0.31%)
Sep 16, 2020 0.3736 0.3968 0.3700 0.3812 415,636 +0.01(+2.47%)
Sep 15, 2020 0.3709 0.3802 0.3700 0.3720 191,492 +0.00(+0.27%)
Sep 14, 2020 0.3701 0.3849 0.3700 0.3710 226,206 +0.00(+0.08%)
Sep 11, 2020 0.3904 0.4095 0.3650 0.3707 345,500 -0.02(-5.05%)
Sep 10, 2020 0.4051 0.4098 0.3800 0.3904 76,442 -0.01(-1.36%)
Sep 09, 2020 0.3903 0.4052 0.3800 0.3958 133,151 +0.01(+1.41%)
Sep 08, 2020 0.3871 0.4051 0.3600 0.3903 86,014 -0.01(-1.44%)
Sep 04, 2020 0.4100 0.4300 0.3570 0.3960 549,500 -0.01(-3.41%)
Sep 03, 2020 0.4100 0.4395 0.4050 0.4100 281,318 -0.01(-1.37%)
Sep 02, 2020 0.4200 0.4600 0.4100 0.4157 488,190 -0.00(-1.02%)
Sep 01, 2020 0.4300 0.4300 0.4100 0.4200 180,724 +0.00(+0.05%)
Aug 31, 2020 0.4205 0.4399 0.4100 0.4198 249,510 -0.00(-0.19%)
Aug 28, 2020 0.4380 0.4380 0.4100 0.4206 216,000 -0.03(-6.53%)
Aug 27, 2020 0.4100 0.4700 0.4100 0.4500 656,705 +0.04(+8.43%)
Aug 26, 2020 0.4100 0.4199 0.4000 0.4150 210,568 +0.00(+0.19%)
Aug 25, 2020 0.4010 0.4369 0.4010 0.4142 224,347 -0.01(-1.31%)
Aug 24, 2020 0.4562 0.4700 0.4000 0.4197 514,997 -0.01(-3.41%)
Aug 21, 2020 0.4459 0.4681 0.4345 0.4345 360,800 -0.01(-1.25%)
Aug 20, 2020 0.4900 0.4997 0.4272 0.4400 643,173 -0.06(-12.00%)
Aug 19, 2020 0.5000 0.5200 0.4700 0.5000 316,731 -0.01(-1.96%)
Aug 18, 2020 0.4700 0.5200 0.4600 0.5100 752,433 +0.01(+2.70%)
Aug 17, 2020 0.4400 0.5000 0.4156 0.4966 1,339,382 +0.03(+5.66%)
Aug 14, 2020 0.4080 0.5400 0.4001 0.4700 2,263,600 +0.06(+16.05%)
Aug 13, 2020 0.4500 0.4699 0.3910 0.4050 1,294,113 -0.08(-17.35%)
Aug 12, 2020 0.5200 0.5200 0.4700 0.4900 1,180,084 -0.03(-5.77%)
Aug 11, 2020 0.5100 0.5300 0.5100 0.5200 314,725 +0.00(+0.00%)
Aug 10, 2020 0.5300 0.5300 0.5100 0.5200 567,894 -0.01(-0.97%)
Aug 07, 2020 0.5200 0.5449 0.5121 0.5251 465,800 +0.00(+0.02%)
Aug 06, 2020 0.5500 0.5592 0.5116 0.5250 506,933 -0.03(-4.96%)
Aug 05, 2020 0.5474 0.5610 0.5441 0.5524 419,984 +0.01(+1.34%)
Aug 04, 2020 0.5493 0.5599 0.5423 0.5451 322,199 -0.00(-0.78%)
Aug 03, 2020 0.5500 0.5600 0.5409 0.5494 505,549 -0.00(-0.76%)
Jul 31, 2020 0.5995 0.5998 0.5433 0.5536 574,400 -0.05(-7.73%)
Jul 30, 2020 0.5600 0.6200 0.5500 0.6000 752,702 +0.03(+5.26%)
Jul 29, 2020 0.5800 0.6000 0.5500 0.5700 660,264 -0.01(-1.54%)
Jul 28, 2020 0.5885 0.5885 0.5600 0.5789 482,805 -0.01(-1.88%)
Jul 27, 2020 0.6200 0.6400 0.5806 0.5900 1,032,857 -0.05(-8.40%)
Jul 24, 2020 0.6500 0.6800 0.6201 0.6441 872,600 -0.03(-4.31%)
Jul 23, 2020 0.7000 0.7300 0.6538 0.6731 1,560,860 -0.03(-3.84%)
Jul 22, 2020 0.6500 0.7300 0.6200 0.7000 4,630,867 +0.08(+13.45%)
Jul 21, 2020 0.6946 0.6999 0.5900 0.6170 1,547,914 -0.05(-6.87%)
Jul 20, 2020 0.6299 0.7000 0.6267 0.6625 3,423,904 +0.07(+12.29%)
Jul 17, 2020 0.6100 0.6100 0.5730 0.5900 505,700 -0.02(-2.48%)
Jul 16, 2020 0.5615 0.6190 0.5500 0.6050 1,041,136 +0.03(+4.31%)
Jul 15, 2020 0.5200 0.6000 0.5200 0.5800 938,489 +0.05(+9.43%)
Jul 14, 2020 0.5300 0.5600 0.5000 0.5300 1,063,751 -0.03(-5.36%)
Jul 13, 2020 0.6100 0.6100 0.5400 0.5600 1,658,023 -0.05(-7.97%)
Jul 10, 2020 0.6225 0.6290 0.5901 0.6085 997,500 -0.03(-5.37%)
Jul 09, 2020 0.6551 0.6551 0.6201 0.6430 652,911 -0.00(-0.46%)
Jul 08, 2020 0.6734 0.7000 0.6400 0.6460 1,065,316 -0.04(-6.38%)
Jul 07, 2020 0.6700 0.6900 0.6300 0.6900 1,128,611 +0.01(+1.47%)
Jul 06, 2020 0.7000 0.7400 0.6500 0.6800 2,753,457 +0.03(+4.63%)
Jul 02, 2020 0.6301 0.6700 0.6040 0.6499 1,936,100 +0.02(+3.16%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.