Lifeloc Technologies, Inc. (LCTC)
OTCMKTS
· Delayed Price · Currency is USD
3.100
+0.200 (6.90%)
Jun 6, 2025, 10:57 AM EDT
Lifeloc Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 6, 2025 | 3.02 | 3.10 | 3.00 | 3.10 | 3.10 | 6.90% | 700 |
| Jun 5, 2025 | 3.30 | 3.30 | 2.55 | 2.90 | 2.90 | -11.45% | 2,300 |
| Jun 4, 2025 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | 5.65% | 100 |
| Jun 3, 2025 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | - | 30 |
| Jun 2, 2025 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | - | - |
| May 30, 2025 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | - | 40 |
| May 29, 2025 | 2.85 | 3.10 | 2.85 | 3.10 | 3.10 | -3.13% | 200 |
| May 28, 2025 | 3.18 | 3.20 | 3.18 | 3.20 | 3.20 | 1.59% | 522 |
| May 27, 2025 | 3.15 | 3.15 | 3.15 | 3.15 | 3.15 | 1.12% | 100 |
| May 23, 2025 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | 3.83% | 200 |
| May 22, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | 3.45% | 100 |
| May 21, 2025 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | -3.33% | 390 |
| May 20, 2025 | 3.05 | 3.05 | 3.00 | 3.00 | 3.00 | -0.66% | 200 |
| May 19, 2025 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | - | - |
| May 16, 2025 | 2.88 | 3.02 | 2.80 | 3.02 | 3.02 | 9.42% | 4,348 |
| May 15, 2025 | 3.00 | 3.10 | 2.76 | 2.76 | 2.76 | -13.75% | 2,966 |
| May 14, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | - | - |
| May 13, 2025 | 3.05 | 3.20 | 3.00 | 3.20 | 3.20 | - | 400 |
| May 12, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | - | 25 |
| May 9, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | - | - |
| May 8, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | - | - |
| May 7, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | 1.14% | 400 |
| May 6, 2025 | 3.20 | 3.20 | 3.16 | 3.16 | 3.16 | -1.43% | 200 |
| May 5, 2025 | 3.21 | 3.21 | 3.21 | 3.21 | 3.21 | 0.31% | 100 |
| May 2, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | - | - |
| May 1, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | 3.23% | 100 |
| Apr 30, 2025 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | - | - |
| Apr 29, 2025 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | 3.33% | 100 |
| Apr 28, 2025 | 2.85 | 3.00 | 2.75 | 3.00 | 3.00 | 1.69% | 1,590 |
| Apr 25, 2025 | 2.95 | 2.95 | 2.95 | 2.95 | 2.95 | -1.01% | 100 |
| Apr 24, 2025 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | -3.87% | 103 |
| Apr 23, 2025 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | - | - |
| Apr 22, 2025 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | - | - |
| Apr 21, 2025 | 3.10 | 3.10 | 3.00 | 3.10 | 3.10 | - | 320 |
| Apr 17, 2025 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | - | - |
| Apr 16, 2025 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | - | - |
| Apr 15, 2025 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | - | - |
| Apr 14, 2025 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | - | - |
| Apr 11, 2025 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | - | - |
| Apr 10, 2025 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | - | - |
| Apr 9, 2025 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | - | - |
| Apr 8, 2025 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | - | - |
| Apr 7, 2025 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | - | - |
| Apr 4, 2025 | 3.25 | 3.25 | 3.00 | 3.10 | 3.10 | -9.09% | 500 |
| Apr 3, 2025 | 3.43 | 3.43 | 3.41 | 3.41 | 3.41 | 0.29% | 201 |
| Apr 2, 2025 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | 1.49% | 100 |
| Apr 1, 2025 | 3.35 | 3.35 | 3.35 | 3.35 | 3.35 | - | 10 |
| Mar 31, 2025 | 3.35 | 3.35 | 3.35 | 3.35 | 3.35 | - | - |
| Mar 28, 2025 | 3.35 | 3.35 | 3.35 | 3.35 | 3.35 | - | - |
| Mar 27, 2025 | 3.35 | 3.35 | 3.35 | 3.35 | 3.35 | - | - |