Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • 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, 2019 0.6720 0.6720 0.6720 17 +0.00(+0.00%)
Sep 27, 2019 0.6720 0.6720 0.6720 0.6720 400 -0.03(-4.00%)
Sep 26, 2019 0.7500 0.7500 0.7000 0.7000 710 -0.02(-2.97%)
Sep 25, 2019 0.7214 0.7214 0.7214 0.7214 335 -0.04(-4.82%)
Sep 24, 2019 0.7585 0.7600 0.7579 0.7579 3,621 -0.00(-0.28%)
Sep 23, 2019 0.7600 0.7600 0.7600 186 +0.00(+0.00%)
Sep 20, 2019 0.7600 0.7600 0.7600 0.7600 1,300 +0.02(+2.72%)
Sep 19, 2019 0.7399 0.7399 0.7399 84 +0.00(+0.00%)
Sep 18, 2019 0.7399 0.7399 0.7399 80 +0.00(+0.00%)
Sep 17, 2019 0.7399 0.7399 0.7399 0.7399 321 -0.02(-2.64%)
Sep 16, 2019 0.7600 0.7760 0.7600 0.7600 2,443 -0.00(-0.05%)
Sep 13, 2019 0.7604 0.7604 0.7604 136 +0.00(+0.00%)
Sep 12, 2019 0.7604 0.7604 0.7604 70 +0.00(+0.00%)
Sep 11, 2019 0.7500 0.7604 0.7500 0.7604 721 -0.02(-2.51%)
Sep 10, 2019 0.7799 0.7800 0.7740 0.7800 3,055 +0.00(+0.49%)
Sep 09, 2019 0.7762 0.7762 0.7762 0.7762 2,309 -0.01(-1.57%)
Sep 06, 2019 0.7886 0.7886 0.7886 66 +0.00(+0.00%)
Sep 05, 2019 0.7510 0.7886 0.7510 0.7886 700 -0.01(-1.43%)
Sep 04, 2019 0.8256 0.8256 0.7900 0.8000 1,053 +0.01(+1.76%)
Sep 03, 2019 0.8000 0.8000 0.7862 0.7862 3,451 +0.02(+2.10%)
Aug 30, 2019 0.8000 0.8000 0.7673 0.7700 6,800 +0.01(+1.32%)
Aug 29, 2019 0.7800 0.7800 0.7600 0.7600 3,805 -0.04(-5.00%)
Aug 28, 2019 0.7624 0.8000 0.7624 0.8000 3,111 +0.00(+0.00%)
Aug 27, 2019 0.8000 0.8000 0.7900 0.8000 5,302 -0.03(-3.61%)
Aug 26, 2019 0.8300 0.8300 0.8300 62 +0.00(+0.00%)
Aug 23, 2019 0.8400 0.8400 0.6700 0.8300 2,700 -0.02(-2.35%)
Aug 22, 2019 0.8300 0.8500 0.7957 0.8500 2,816 +0.03(+3.66%)
Aug 21, 2019 0.8200 0.8200 0.8200 92 +0.00(+0.00%)
Aug 20, 2019 0.8200 0.8200 0.8200 0.8200 2,902 -0.06(-6.37%)
Aug 19, 2019 0.8758 0.8758 0.8758 101 +0.00(+0.00%)
Aug 16, 2019 0.8800 0.8800 0.8235 0.8758 5,700 -0.02(-2.20%)
Aug 15, 2019 0.9000 0.9000 0.8800 0.8955 7,457 -0.03(-3.39%)
Aug 14, 2019 0.9269 0.9269 0.9269 0.9269 162 -0.00(-0.33%)
Aug 13, 2019 0.9200 0.9559 0.9000 0.9300 31,046 +0.03(+3.32%)
Aug 12, 2019 0.9001 0.9001 0.9001 8 +0.00(+0.00%)
Aug 09, 2019 0.9001 0.9001 0.9001 0.9001 400 -0.10(-9.99%)
Aug 08, 2019 1.000 1.000 1.000 100 +0.00(+0.00%)
Aug 07, 2019 1.000 1.000 0.9900 1.000 8,242 +0.02(+2.04%)
Aug 06, 2019 0.9900 0.9900 0.9762 0.9800 1,232 +0.05(+5.37%)
Aug 05, 2019 0.9000 0.9862 0.9000 0.9301 2,042 -0.02(-2.09%)
Aug 02, 2019 0.9900 0.9900 0.9462 0.9500 3,000 +0.00(+0.00%)
Aug 01, 2019 0.9000 0.9500 0.9000 0.9500 2,457 +0.01(+0.83%)
Jul 31, 2019 0.9800 0.9800 0.9200 0.9422 7,452 -0.05(-4.83%)
Jul 30, 2019 1.100 1.140 0.9889 0.9900 7,248 -0.02(-1.98%)
Jul 29, 2019 1.010 1.010 1.010 1.010 606 +0.13(+14.58%)
Jul 26, 2019 0.9599 0.9599 0.8815 0.8815 200 -0.02(-2.06%)
Jul 25, 2019 0.9000 0.9000 0.9000 106 +0.00(+0.00%)
Jul 24, 2019 0.9000 0.9000 0.9000 0.9000 1,330 -0.10(-10.00%)
Jul 23, 2019 1.000 1.000 1.000 239 +0.00(+0.00%)
Jul 22, 2019 1.030 1.030 1.000 1.000 413 -0.06(-5.65%)
Jul 19, 2019 1.090 1.090 1.060 1.060 3,300 +0.01(+0.94%)
Jul 18, 2019 0.9823 1.050 0.8743 1.050 8,769 +0.10(+10.53%)
Jul 17, 2019 1.030 1.030 0.9500 0.9500 283 -0.04(-3.75%)
Jul 16, 2019 1.098 1.098 0.9400 0.9870 7,728 -0.13(-11.88%)
Jul 15, 2019 0.9557 1.120 0.9557 1.120 4,980 +0.12(+12.00%)
Jul 12, 2019 1.000 1.060 1.000 1.000 5,300 -0.11(-9.54%)
Jul 11, 2019 1.080 1.105 1.060 1.105 4,411 +0.07(+6.79%)
Jul 10, 2019 1.035 1.035 1.035 1.035 304 -0.10(-9.19%)
Jul 09, 2019 1.130 1.140 1.130 1.140 937 -0.01(-0.87%)
Jul 08, 2019 1.080 1.150 1.080 1.150 1,569 +0.13(+12.75%)
Jul 05, 2019 1.050 1.050 1.020 1.020 700 -0.04(-3.77%)
Jul 03, 2019 1.060 1.060 1.060 44 +0.00(+0.00%)
Jul 02, 2019 1.060 1.080 1.060 1.060 2,368 +0.00(+0.45%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.