Lifeloc Technologies Inc (PK) (LCTC)
USOTC
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.1 | 2.7027027027 | 3.7 | 3.8 | 3.6 | 490 | 3.63061224 | CS |
| 4 | -0.15 | -3.79746835443 | 3.95 | 3.95 | 3.6 | 422 | 3.74637117 | CS |
| 12 | 0.1 | 2.7027027027 | 3.7 | 4.4 | 3 | 1487 | 3.80079159 | CS |
| 26 | 1.2 | 46.1538461538 | 2.6 | 4.4 | 1.9 | 1284 | 3.70867504 | CS |
| 52 | 2.1 | 123.529411765 | 1.7 | 4.4 | 1.6 | 966 | 3.39170932 | CS |
| 156 | 0.2 | 5.55555555556 | 3.6 | 9.87 | 1.35 | 1354 | 4.37291496 | CS |
| 260 | -1.71 | -31.0344827586 | 5.51 | 9.87 | 1.35 | 1242 | 4.07503067 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721942400 | 3.8 | 0.2 | 5.56 | 3.65 | 3.8 | 3.65 | 325 |
| 1721856540 | 3.6 | 0 | 0.00 | 3.6 | 3.6 | 3.6 | 0 |
| 1721770140 | 3.6 | -0.1 | -2.70 | 3.62 | 3.62 | 3.6 | 810 |
| 1721683740 | 3.7 | -0.05 | -1.33 | 3.74 | 3.74 | 3.673 | 300 |
| 1721424180 | 3.75 | 0.15 | 4.17 | 3.7905 | 3.7905 | 3.75 | 200 |
| 1721337960 | 3.6 | -0.15 | -4.00 | 3.7 | 3.7 | 3.6 | 650 |
| 1721251320 | 3.75 | -0.05 | -1.32 | 3.92 | 3.92 | 3.75 | 600 |
| 1721164920 | 3.8 | 0 | 0.00 | 3.8 | 3.8 | 3.7865 | 550 |
| 1721078400 | 3.8 | 0 | 0.00 | 3.8 | 3.8 | 3.8 | 0 |
| 1720819200 | 3.8 | 0 | 0.00 | 3.85 | 3.85 | 3.8 | 200 |
| 1720733280 | 3.8 | 0 | 0.00 | 3.9 | 3.9 | 3.8 | 500 |
| 1720646880 | 3.8 | -0.1 | -2.56 | 3.8 | 3.8 | 3.8 | 201 |
| 1720560540 | 3.9 | 0.1 | 2.63 | 3.9 | 3.9 | 3.9 | 100 |
| 1720473600 | 3.8 | -0.1 | -2.56 | 3.8 | 3.8 | 3.8 | 1100 |
| 1720214940 | 3.9 | 0 | 0.00 | 3.9 | 3.9 | 3.9 | 0 |
| 1720042140 | 3.9 | 0 | 0.00 | 3.9 | 3.9 | 3.9 | 0 |
| 1719955740 | 3.9 | 0.1 | 2.63 | 3.9135 | 3.9135 | 3.9 | 200 |
| 1719868980 | 3.8 | -0.15 | -3.80 | 3.8 | 3.8 | 3.785 | 400 |
| 1719609600 | 3.95 | 0 | 0.00 | 3.95 | 3.95 | 3.95 | 0 |
| 1719523200 | 3.95 | 0.05 | 1.28 | 3.95 | 3.95 | 3.95 | 100 |
| 1719437340 | 3.9 | 0 | 0.00 | 3.9 | 3.9 | 3.9 | 0 |
| 1719350940 | 3.9 | 0 | 0.00 | 3.9 | 3.9 | 3.9 | 0 |
| 1719264540 | 3.9 | 0 | 0.00 | 3.9 | 3.9 | 3.9 | 3000 |
| 1719005040 | 3.9 | 0 | 0.00 | 3.9 | 3.9 | 3.9 | 0 |
| 1718918640 | 3.9 | 0 | 0.00 | 3.95 | 3.95 | 3.9 | 2065 |
| 1718746080 | 3.9 | 0 | 0.00 | 3.9 | 3.9 | 3.9 | 0 |
| 1718659680 | 3.9 | 0 | 0.00 | 3.9 | 3.9 | 3.9 | 12100 |
| 1718400540 | 3.9 | 0 | 0.00 | 3.9 | 3.9 | 3.9 | 0 |
| 1718314140 | 3.9 | 0.05 | 1.30 | 3.9 | 3.9 | 3.9 | 100 |
| 1718227380 | 3.85 | -0.07 | -1.79 | 3.8 | 3.85 | 3.8 | 725 |
| 1718141340 | 3.92 | 0.02 | 0.51 | 3.9 | 3.92 | 3.9 | 1000 |
| 1718054880 | 3.9 | 0.15 | 4.00 | 3.75 | 3.9 | 3.55 | 1100 |
| 1717795800 | 3.75 | 0 | 0.00 | 3.75 | 3.75 | 3.75 | 200 |
| 1717709400 | 3.75 | 0 | 0.00 | 3.75 | 3.75 | 3.75 | 100 |
| 1717622460 | 3.75 | 0 | 0.00 | 3.55 | 3.75 | 3.55 | 533 |
| 1717536360 | 3.75 | 0.07 | 1.90 | 3.75 | 3.75 | 3.75 | 500 |
| 1717450140 | 3.68 | -0.48 | -11.54 | 3 | 3.68 | 3 | 25162 |
| 1717190940 | 4.16 | 0.16 | 4.00 | 4.16 | 4.16 | 4.16 | 120 |
| 1717104540 | 4 | -0.05 | -1.23 | 4 | 4 | 4 | 1000 |
| 1717018020 | 4.05 | 0.05 | 1.25 | 4.05 | 4.05 | 4.05 | 100 |
| 1716931740 | 4 | -0.17 | -4.08 | 3.85 | 4 | 3.85 | 500 |
| 1716585600 | 4.17 | 0 | 0.00 | 4.17 | 4.17 | 4.17 | 0 |
| 1716499200 | 4.17 | 0 | 0.00 | 4.17 | 4.17 | 4.17 | 0 |
| 1716412800 | 4.17 | 0.12 | 2.96 | 4.17 | 4.17 | 4.17 | 190 |
| 1716326580 | 4.05 | 0 | 0.00 | 4.05 | 4.05 | 4.05 | 0 |
| 1716240180 | 4.05 | -0.05 | -1.22 | 4.4 | 4.4 | 4.05 | 800 |
| 1715981340 | 4.1 | 0.24 | 6.26 | 4 | 4.1 | 4 | 200 |
| 1715894940 | 3.8584 | -0.14 | -3.54 | 3.73 | 4.0599999 | 3.73 | 1766 |
| 1715808000 | 4 | -0.3 | -6.98 | 3.8 | 4 | 3.8 | 285 |
| 1715722140 | 4.3 | 0.02 | 0.47 | 4.3 | 4.3 | 4.3 | 115 |
| 1715635200 | 4.28 | 0 | 0.00 | 4.28 | 4.28 | 4.28 | 0 |
| 1715376000 | 4.28 | 0 | 0.00 | 4.28 | 4.28 | 4.28 | 100 |
| 1715289720 | 4.28 | 0.48 | 12.63 | 3.85 | 4.28 | 3.85 | 1460 |
| 1715203200 | 3.8 | 0.05 | 1.33 | 3.8 | 3.8 | 3.8 | 115 |
| 1715117340 | 3.75 | 0 | 0.00 | 3.75 | 3.75 | 3.75 | 0 |
| 1715030940 | 3.75 | 0.15 | 4.17 | 3.6 | 3.75 | 3.6 | 2158 |
| 1714771740 | 3.6 | -0.15 | -4.00 | 3.6 | 3.6 | 3.6 | 296 |
| 1714685340 | 3.75 | 0.05 | 1.35 | 3.7 | 3.75 | 3.6 | 761 |
| 1714598400 | 3.7 | 0.2 | 5.71 | 3.595 | 3.7 | 3.595 | 314 |
| 1714512600 | 3.5 | 0.1 | 2.94 | 2.95 | 3.56 | 2.95 | 2010 |
| 1714425720 | 3.4 | -0.3 | -8.11 | 3.4 | 3.4 | 3.4 | 550 |
| 1714166580 | 3.7 | 0.3 | 8.82 | 3.7 | 3.7 | 3.69 | 710 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
