OTC Markets OTCPK - Delayed Quote USD

Liberty Defense Holdings, Ltd. (LDDFF)

0.2500
+0.0364
+(17.06%)
At close: June 2 at 3:55:13 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Jun 2, 20250.23600.25410.20300.25000.2500385,238
May 30, 20250.23750.23750.21060.21360.2136161,504
May 29, 20250.26500.26500.22840.22840.228437,932
May 28, 20250.24440.26500.24440.25000.250090,479
May 27, 20250.25000.25260.24000.24000.240076,741
May 23, 20250.24040.25200.23640.24000.2400107,332
May 22, 20250.24170.24260.23010.23700.2370127,842
May 21, 20250.25390.25390.24070.24100.24109,007
May 20, 20250.24880.25150.23900.25150.251566,657
May 19, 20250.21400.25000.21400.23750.237567,451
May 16, 20250.26270.26310.24200.24800.2480124,654
May 15, 20250.26230.26230.24400.24940.249432,580
May 14, 20250.26600.26600.22600.25800.258033,223
May 13, 20250.27200.27200.24060.25000.2500176,595
May 12, 20250.29900.29900.25000.25370.253782,213
May 9, 20250.29570.29570.27000.27080.270841,825
May 8, 20250.28640.29780.28000.28460.2846177,074
May 7, 20250.27930.29000.27930.28000.280075,246
May 6, 20250.30000.30200.28260.28370.283756,956
May 5, 20250.28220.29500.28220.29130.291373,051
May 2, 20250.31930.31930.28250.28680.2868150,487
May 1, 20250.23400.29880.23400.29880.2988162,244
Apr 30, 20250.27300.27600.25500.25980.2598171,962
Apr 29, 20250.30750.30750.26400.26670.2667138,929
Apr 28, 20250.33900.33900.30000.30000.3000150,479
Apr 25, 20250.33100.33100.30510.31290.3129155,984
Apr 24, 20250.31750.32400.30520.31420.3142163,279
Apr 23, 20250.34260.34260.30970.31120.3112285,192
Apr 22, 20250.34100.34100.31000.32470.3247441,827
Apr 21, 20250.34290.37900.30000.32000.3200834,655
Apr 17, 20250.37000.37000.29390.35340.3534289,573
Apr 16, 20250.44000.44000.35700.36000.3600116,231
Apr 15, 20250.44240.46700.41530.41920.4192112,033
Apr 14, 20250.43800.52700.43000.43000.4300305,368
Apr 11, 20250.47600.51800.46800.47120.471217,870
Apr 10, 20250.54600.55500.45350.46400.464049,354
Apr 9, 20250.48310.53100.45000.50700.507069,744
Apr 8, 20250.49190.51000.45360.48500.4850106,041
Apr 7, 20250.44800.50700.44800.46000.4600161,745
Apr 4, 20250.47510.54500.47510.49000.490019,263
Apr 3, 20250.57650.60300.52750.53250.532542,138
Apr 2, 20250.58560.62030.58070.58070.580723,936
Apr 1, 20250.67500.71020.57480.60700.6070135,772
Mar 31, 20250.77500.84700.69040.72300.7230100,553
Mar 28, 20250.82000.82000.74870.80330.803317,806
Mar 27, 20250.87840.88500.80000.81700.81709,941
Mar 26, 20250.86000.91000.86000.86500.865018,272
Mar 25, 20250.90001.00000.88000.88000.880061,600
Mar 24, 20251.00001.00000.91000.95000.950045,204
Mar 21, 20251.00001.06000.91000.96900.969040,110
Mar 20, 20250.98001.00150.95000.96750.96754,739
Mar 19, 20250.96900.98700.90420.97250.972532,401
Mar 18, 20251.06001.06000.92000.98700.9870188,398
Mar 17, 20251.16001.16001.04001.07001.070068,668
Mar 14, 20250.96841.08000.94501.08001.080057,723
Mar 13, 20250.97000.98000.92300.94140.941439,293
Mar 12, 20251.07001.07000.96340.98000.980015,375
Mar 11, 20251.08701.11000.96660.97730.977338,177
Mar 10, 20251.09001.14001.04001.06501.065038,063
Mar 7, 20251.02241.12001.01001.12001.120047,750
Mar 6, 20251.12001.12001.00001.01001.010026,102
Mar 5, 20250.96001.07000.95001.06001.060073,457
Mar 4, 20251.10001.11000.94980.94980.9498147,153
Mar 3, 20251.15001.22001.07001.07751.077574,915
Feb 28, 20251.33001.33001.07001.12001.1200308,771
Feb 27, 20251.39001.39001.30001.38001.380082,427
Feb 26, 20251.40001.44001.34321.35001.3500174,859
Feb 25, 20251.38001.39251.30001.39001.3900167,620
Feb 24, 20251.46001.52001.30001.37001.3700407,481
Feb 21, 20251.53001.64001.29401.40991.4099561,135
Feb 20, 20251.37001.59001.35001.56001.5600692,367
Feb 19, 20251.13001.36971.09781.33201.3320875,110
Feb 18, 20250.96701.04000.94871.04001.0400142,526
Feb 14, 20250.94400.94700.94400.94670.946734,681
Feb 13, 20250.90100.93200.90100.93200.932057,843
Feb 12, 20250.91500.91800.88360.91800.91808,052
Feb 11, 20250.97000.97200.89760.89760.897652,204
Feb 10, 20250.95500.96500.94200.96500.965012,177
Feb 7, 20250.84260.95000.82600.94160.941624,020
Feb 6, 20250.95000.95000.86050.86490.864926,634
Feb 5, 20250.83300.92200.83300.92200.92202,493
Feb 4, 20250.88150.89000.88150.89000.890017,946
Feb 3, 20250.93700.93700.85490.86150.861517,449
Jan 31, 20250.94070.94810.90710.94620.94627,944
Jan 30, 20250.93630.95800.90000.93770.93776,150
Jan 29, 20250.86100.93220.86100.91520.915288,817
Jan 28, 20250.88600.90600.88470.90600.906019,349
Jan 27, 20250.93000.93000.85090.86250.86256,494
Jan 24, 20250.98800.98800.90000.92520.925221,661
Jan 23, 20250.94410.96460.90700.92600.926035,800
Jan 22, 20250.94410.94410.84200.93060.930633,219
Jan 21, 20250.75000.83000.75000.79900.799013,081
Jan 17, 20250.76040.76040.72000.75000.750061,488
Jan 16, 20250.81600.84200.76940.76950.769591,851
Jan 15, 20250.74060.78900.73000.77000.770040,652
Jan 14, 20250.70300.70300.69200.70000.70004,530
Jan 13, 20250.60000.82100.58620.62000.620055,486
Jan 10, 20250.59000.63800.59000.63800.638017,636
Jan 8, 20250.60000.61900.57000.58360.583629,319
Jan 7, 20250.55540.58600.55540.57050.57052,293
Jan 6, 20250.54940.56040.54680.55400.554022,825
Jan 3, 20250.52360.54000.51600.54000.540021,128
Jan 2, 20250.55500.56100.49950.51750.517525,474
Dec 31, 20240.57450.59150.56610.59150.591517,392
Dec 30, 20240.58010.59330.56200.59330.593318,012
Dec 27, 20240.55500.60000.54910.56000.560023,374
Dec 26, 20240.56750.58000.55500.58000.58008,445
Dec 24, 20240.57870.58400.57000.57660.576612,270
Dec 23, 20240.58950.58950.57480.57480.57483,959
Dec 20, 20240.59500.62580.55000.60460.604625,345
Dec 19, 20240.60110.62680.57810.59200.592012,065
Dec 18, 20240.55900.59190.55900.58400.584012,348
Dec 17, 20240.61360.62630.59000.59000.590011,150
Dec 16, 20240.62730.64230.61830.62000.620010,323
Dec 13, 20240.56900.66800.56900.62910.62915,449
Dec 12, 20240.49360.61550.49360.61550.615536,235
Dec 11, 20240.52000.52000.45210.45210.452173,009
Dec 10, 20240.44470.53700.44000.50000.500042,593
Dec 9, 20240.48220.50000.45000.45000.450016,508
Dec 6, 20240.42560.49000.42550.47000.470019,138
Dec 5, 20240.41500.45250.41500.43000.430010,032
Dec 4, 20240.44090.50000.44070.50000.500035,254
Dec 3, 20240.49890.53890.45000.45000.450040,748
Dec 2, 20240.44760.49810.44760.49810.49817,632
Nov 29, 20240.31350.39080.31350.39080.390827,634
Nov 27, 20240.35000.35000.31000.33800.338022,266
Nov 26, 2024 1:10 Stock Splits
Nov 26, 20240.40000.42480.33210.33210.33216,162
Nov 25, 20240.47000.47000.33400.37650.37658,050
Nov 22, 20240.48000.48000.34850.39700.39704,127
Nov 21, 20240.39250.43750.39200.43400.43402,408
Nov 20, 20240.46500.51900.37850.38590.38596,292
Nov 19, 20240.44100.47900.44100.47900.4790201
Nov 18, 20240.42800.49000.40700.41200.41204,772
Nov 15, 20240.41450.41800.40700.41200.41206,685
Nov 14, 20240.43700.43700.42200.42200.4220553
Nov 13, 20240.44900.45000.39600.45000.450021,047
Nov 12, 20240.50000.50000.38000.43000.430069,334
Nov 11, 20240.56400.56400.50700.52200.52204,368
Nov 8, 20240.57000.57000.51900.55800.55805,314
Nov 7, 20240.57000.57400.53000.53700.537021,668
Nov 6, 20240.61800.61800.52800.58700.587022,884
Nov 5, 20240.60900.61800.58000.58000.580014,478
Nov 4, 20240.60620.61600.60620.61600.61603,050
Nov 1, 20240.64000.64000.58000.60520.60529,748
Oct 31, 20240.55000.63700.55000.62100.62104,385
Oct 30, 20240.63600.65000.62500.65000.65003,115
Oct 29, 20240.66000.66000.58300.62600.62605,312
Oct 28, 20240.58000.71400.58000.64400.64405,003
Oct 25, 20240.65000.70400.65000.67900.67904,841
Oct 24, 20240.66500.67490.63250.67490.67496,077
Oct 23, 20240.70000.70000.66000.66000.66004,201
Oct 22, 20240.67700.71000.66000.71000.710012,989
Oct 21, 20240.69400.78000.68200.78000.780022,106
Oct 18, 20240.75000.80900.69550.70200.702044,472
Oct 17, 20240.59700.66100.59700.64800.64808,149
Oct 16, 20240.57000.60400.56900.60400.60407,069
Oct 15, 20240.62000.62000.55250.57800.578018,574
Oct 14, 20240.70000.70000.61000.61000.610017,656
Oct 11, 20240.61700.64500.61600.64500.64503,735
Oct 10, 20240.61000.62200.61000.61600.61601,214
Oct 9, 20240.63600.67000.63600.66000.6600565
Oct 8, 20240.62860.62860.62860.62860.6286670
Oct 7, 20240.67600.69900.66000.67900.67906,560
Oct 4, 20240.62450.64000.62250.64000.64004,518
Oct 3, 20240.62900.66100.61000.66100.66105,071
Oct 2, 20240.61000.61000.61000.61000.61005,055
Oct 1, 20240.67000.68600.67000.67000.670021,542
Sep 30, 20240.67500.73100.67000.70700.707015,250
Sep 27, 20240.69250.69700.69100.69700.6970890
Sep 26, 20240.69800.70000.65000.69540.695427,392
Sep 25, 20240.60100.68000.60100.65820.65823,709
Sep 24, 20240.67600.68000.63000.63300.633014,313
Sep 23, 20240.67700.70000.67550.70000.7000950
Sep 20, 20240.71800.71800.64950.67000.67006,463
Sep 19, 20240.70000.73800.63500.71000.710012,154
Sep 18, 20240.73800.73800.68450.69750.69755,652
Sep 17, 20240.65500.74400.63000.63000.630021,908
Sep 16, 20240.70200.74400.64990.65000.650018,400
Sep 13, 20240.65200.80000.65200.75000.750011,415
Sep 12, 20240.58610.70000.58610.68700.687018,497
Sep 11, 20240.62900.62900.60000.62160.621629,875
Sep 10, 20240.60000.66000.60000.60000.60003,900
Sep 9, 20240.67000.70700.65000.66000.660029,007
Sep 6, 20240.67850.67900.65770.67000.67006,851
Sep 5, 20240.67850.71000.66590.69130.69138,365
Sep 4, 20240.71300.71400.66400.68600.686013,391
Sep 3, 20240.76400.76400.67410.70600.70604,727
Aug 30, 20240.68900.71000.67400.68000.68002,187
Aug 29, 20240.68890.71700.66400.71700.717010,948
Aug 28, 20240.74250.75000.69590.70500.70504,716
Aug 27, 20240.75000.75000.73160.74800.74804,028
Aug 26, 20240.66000.74700.65200.74700.74703,742
Aug 23, 20240.75000.75000.68000.68000.680016,147
Aug 22, 20240.75000.75000.65000.73080.730810,026
Aug 21, 20240.61700.75000.60000.75000.750011,113
Aug 20, 20240.60000.60000.54600.54600.5460800
Aug 19, 20240.59300.61500.54500.60200.602013,690
Aug 16, 20240.69000.69000.34700.59200.59202,280
Aug 15, 20240.64200.68300.60000.60000.60008,501
Aug 14, 20240.68900.68900.63880.63880.63885,673
Aug 13, 20240.68900.68900.63820.63820.63828,004
Aug 12, 20240.69000.69000.64310.67000.67004,647
Aug 9, 20240.64000.68900.55000.65950.659530,292
Aug 8, 20240.61190.65000.55900.65000.650017,113
Aug 7, 20240.73100.73100.60000.61500.615032,578
Aug 6, 20240.68630.76000.68630.73100.73103,298
Aug 5, 20240.60000.70870.60000.70000.70001,468
Aug 2, 20240.62750.69000.62750.69000.690010,013
Aug 1, 20241.02101.02100.68100.71290.71292,809
Jul 31, 20240.74000.76000.70000.74250.74257,841
Jul 30, 20240.71000.75500.70810.72600.72606,245
Jul 29, 20240.77000.84000.72200.72200.722018,479
Jul 26, 20240.78550.84000.77000.80000.800020,500
Jul 25, 20240.85000.85000.73000.77000.770010,140
Jul 24, 20240.80500.83000.79000.82500.825013,692
Jul 23, 20240.85000.90000.83500.87100.871012,067
Jul 22, 20240.90960.98950.79870.83300.833062,294
Jul 19, 20240.92001.08700.85751.03951.039524,383
Jul 18, 20241.00001.00000.85000.90230.90235,607
Jul 17, 20240.89001.10000.85000.85000.85001,680
Jul 16, 20240.88100.89000.87100.88000.88006,948
Jul 15, 20241.06251.10000.89000.95300.95304,627
Jul 12, 20240.90000.94000.85750.94000.94003,409
Jul 11, 20240.98501.00000.88500.95000.950021,490
Jul 10, 20240.97401.02500.83700.96550.96553,950
Jul 9, 20240.93001.00000.90000.97900.97903,446
Jul 8, 20240.99901.05350.88600.92000.920016,590
Jul 5, 20241.10001.10000.93550.99680.99686,815
Jul 3, 20241.00001.05000.94000.94000.94002,723
Jul 2, 20241.09001.09000.92000.99200.992011,219
Jul 1, 20240.99100.99800.99100.99800.9980105
Jun 28, 20240.94700.94700.91780.94500.945013,178
Jun 27, 20240.95001.00000.95001.00001.00001,932
Jun 26, 20241.00001.01900.92500.99200.99206,023
Jun 25, 20240.95001.05000.95001.00001.000010,396
Jun 24, 20241.12201.12200.95101.01801.01807,745
Jun 21, 20241.06701.10000.95100.98460.984623,864
Jun 20, 20241.05001.05000.90001.03701.03705,981
Jun 18, 20241.01101.03000.95000.95500.95508,892
Jun 17, 20241.02501.03301.00651.03301.03307,767
Jun 14, 20240.98051.06000.98051.04301.04305,520
Jun 13, 20240.91201.02200.91201.02001.020028,974
Jun 12, 20241.00001.00200.95000.95000.950019,415
Jun 11, 20241.01101.02900.92400.94000.940013,376
Jun 10, 20241.10001.10001.00001.00001.000011,730
Jun 7, 20241.06101.09601.03501.09601.09602,359
Jun 6, 20241.05501.06501.05501.06501.06501,980
Jun 5, 20241.09001.17001.03251.03251.032511,259
Jun 4, 20241.05401.13701.05401.11401.11406,970
Jun 3, 20241.09601.19101.07901.08931.08934,412

Related Tickers

1GK.F Gatekeeper Systems Inc.
0.3700
0.00%
 
IGE.L Image Scan Holdings Plc
1.4500
0.00%
 
THRU.L Thruvision Group plc
1.4500
0.00%
 
2239.HK SMIT Holdings Limited
1.000
+6.38%
 
ALZC.HA Assa Abloy AB
27.46
-1.08%
 
GKPRF Gatekeeper Systems Inc.
0.4674
+6.96%
 
ASSA-B.ST ASSA ABLOY AB (publ)
298.70
-1.71%
 
BAER Bridger Aerospace Group Holdings, Inc.
1.7500
+6.06%
 
EVLV Evolv Technologies Holdings, Inc.
5.39
-1.28%
 
SPCB SuperCom Ltd.
9.41
+1.62%