Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

  • 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 (%)
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%)
Jul 01, 2020 0.6400 0.6700 0.6100 0.6300 1,926,630 -0.06(-8.70%)
Jun 30, 2020 0.6300 0.7300 0.6200 0.6900 3,287,304 +0.03(+3.85%)
Jun 29, 2020 0.6200 0.6760 0.5600 0.6644 2,532,770 +0.02(+3.81%)
Jun 26, 2020 0.7039 0.7100 0.6201 0.6400 3,339,200 -0.09(-12.32%)
Jun 25, 2020 0.6900 0.7800 0.6900 0.7299 2,995,020 -0.04(-5.21%)
Jun 24, 2020 0.7900 0.8100 0.6500 0.7700 7,592,895 -0.04(-4.94%)
Jun 23, 2020 0.8100 0.8600 0.7310 0.8100 8,806,740 +0.06(+8.00%)
Jun 22, 2020 0.7400 0.8700 0.6600 0.7500 14,341,065 +0.04(+4.95%)
Jun 19, 2020 0.7200 0.8400 0.6400 0.7146 11,745,900 +0.02(+3.57%)
Jun 18, 2020 0.6300 0.7000 0.5800 0.6900 7,010,685 +0.09(+15.00%)
Jun 17, 2020 0.6400 0.6600 0.5800 0.6000 2,283,566 -0.06(-9.09%)
Jun 16, 2020 0.6100 0.7400 0.6100 0.6600 5,577,137 +0.05(+8.20%)
Jun 15, 2020 0.5700 0.7000 0.5300 0.6100 7,009,958 -0.02(-3.63%)
Jun 12, 2020 0.6600 0.7090 0.6100 0.6330 5,994,600 -0.18(-21.85%)
Jun 11, 2020 0.5100 0.8400 0.5000 0.8100 35,153,328 +0.25(+44.64%)
Jun 10, 2020 0.5200 0.6200 0.4900 0.5600 5,352,975 +0.07(+14.15%)
Jun 09, 2020 0.4500 0.5200 0.4350 0.4906 2,999,721 +0.03(+6.65%)
Jun 08, 2020 0.4600 0.5000 0.4300 0.4600 2,858,278 +0.01(+2.93%)
Jun 05, 2020 0.4300 0.4700 0.4100 0.4469 1,739,200 +0.03(+8.00%)
Jun 04, 2020 0.4022 0.4325 0.3800 0.4138 1,133,518 +0.00(+0.93%)
Jun 03, 2020 0.4000 0.4100 0.4000 0.4100 746,062 +0.00(+0.00%)
Jun 02, 2020 0.4100 0.4200 0.4100 0.4100 387,975 -0.01(-2.38%)
Jun 01, 2020 0.4100 0.4300 0.4100 0.4200 449,138 +0.01(+1.38%)
May 29, 2020 0.4200 0.4265 0.4050 0.4143 844,600 -0.01(-2.86%)
May 28, 2020 0.4370 0.4483 0.4211 0.4265 609,498 -0.02(-5.31%)
May 27, 2020 0.4645 0.4673 0.4362 0.4504 1,387,948 -0.01(-2.09%)
May 26, 2020 0.4500 0.4700 0.4300 0.4600 2,182,474 +0.03(+7.00%)
May 22, 2020 0.4200 0.4700 0.4104 0.4299 1,723,400 -0.00(-0.02%)
May 21, 2020 0.4400 0.4400 0.4100 0.4300 513,516 -0.00(-0.39%)
May 20, 2020 0.4387 0.4650 0.4126 0.4317 1,439,716 -0.01(-2.68%)
May 19, 2020 0.4397 0.4660 0.4300 0.4436 1,613,482 +0.01(+3.16%)
May 18, 2020 0.4200 0.4400 0.4100 0.4300 649,396 +0.02(+3.79%)
May 15, 2020 0.4100 0.4341 0.4000 0.4143 370,500 -0.02(-3.65%)
May 14, 2020 0.4200 0.4900 0.4000 0.4300 1,419,591 +0.01(+2.38%)
May 13, 2020 0.4500 0.4500 0.3910 0.4200 711,391 -0.03(-6.42%)
May 12, 2020 0.4600 0.4600 0.4440 0.4488 590,019 -0.01(-2.43%)
May 11, 2020 0.4500 0.4700 0.4460 0.4600 512,208 -0.00(-1.05%)
May 08, 2020 0.4737 0.4800 0.4301 0.4649 1,071,800 -0.02(-3.15%)
May 07, 2020 0.5100 0.5400 0.4600 0.4800 2,182,072 -0.03(-5.88%)
May 06, 2020 0.4900 0.5500 0.4400 0.5100 5,544,693 +0.05(+10.15%)
May 05, 2020 0.4306 0.4688 0.4101 0.4630 2,065,895 +0.04(+10.24%)
May 04, 2020 0.4150 0.4440 0.4000 0.4200 1,200,279 +0.01(+1.23%)
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 CorteMadera.com & California Media Partners, LLC. All rights reserved.