Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Littlefield Corp (OP: LTFD )

0.1325 UNCHANGED
Last Price Updated: 9:31 AM EDT, Apr 15, 2024 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 (%)
May 30, 2014 0.4800 0.4800 0.4800 0.4800 9,200 -0.02(-4.00%)
May 28, 2014 0.5000 0.5000 0.5000 0 +0.02(+4.17%)
May 27, 2014 0.4800 0.4800 0.4800 0.4800 50,000 -0.01(-2.04%)
May 21, 2014 0.4900 0.4900 0.4900 0 -0.01(-2.00%)
May 09, 2014 0.5000 0.5000 0.5000 0.5000 0 +0.02(+4.17%)
May 06, 2014 0.4800 0.4800 0.4800 0 -0.02(-4.00%)
May 01, 2014 0.5000 0.5000 0.5000 0.5000 0 +0.02(+4.17%)
Apr 23, 2014 0.4800 0.4800 0.4800 0 -0.04(-7.69%)
Apr 21, 2014 0.5200 0.5200 0.5200 0 -0.02(-2.80%)
Apr 15, 2014 0.5350 0.5350 0.5350 0 +0.06(+11.46%)
Apr 11, 2014 0.4800 0.4800 0.4800 0.4800 0 +0.00(+0.00%)
Apr 10, 2014 0.4600 0.4800 0.4600 0.4800 3,856 +0.02(+4.35%)
Apr 09, 2014 0.4600 0.4600 0.4600 0.4600 1,118 -0.08(-14.02%)
Apr 08, 2014 0.4900 0.5350 0.4900 0.5350 29,400 +0.08(+16.30%)
Apr 04, 2014 0.4600 0.4600 0.4600 0 +0.00(+0.00%)
Apr 02, 2014 0.4600 0.4600 0.4600 0 +0.01(+2.22%)
Apr 01, 2014 0.4500 0.4500 0.4500 0.4500 15,000 -0.04(-8.16%)
Mar 25, 2014 0.4900 0.4900 0.4900 0.4900 0 +0.00(+0.00%)
Mar 21, 2014 0.4900 0.4900 0.4900 0 +0.05(+11.36%)
Mar 20, 2014 0.4300 0.4400 0.4300 0.4400 36,800 +0.00(+0.00%)
Mar 14, 2014 0.4400 0.4400 0.4400 0.4400 0 +0.09(+25.71%)
Mar 13, 2014 0.3400 0.3500 0.3400 0.3500 58,000 +0.01(+2.94%)
Mar 12, 2014 0.3400 0.3400 0.3400 0.3400 12,000 +0.03(+10.03%)
Mar 05, 2014 0.3090 0.3090 0.3090 0 -0.08(-20.77%)
Feb 27, 2014 0.3900 0.3900 0.3900 0 +0.08(+25.81%)
Feb 26, 2014 0.3100 0.3100 0.3100 0.3100 5,000 +0.00(+0.00%)
Feb 24, 2014 0.3100 0.3100 0.3100 0 +0.00(+0.00%)
Feb 19, 2014 0.3100 0.3100 0.3100 0 +0.01(+1.64%)
Feb 13, 2014 0.3050 0.3050 0.3050 0.3050 0 +0.02(+8.93%)
Jan 23, 2014 0.2800 0.2800 0.2800 0.2800 0 +0.00(+0.00%)
Jan 14, 2014 0.2800 0.2800 0.2800 0 -0.01(-3.45%)
Jan 08, 2014 0.2900 0.2900 0.2900 0 +0.03(+11.54%)
Jan 06, 2014 0.2600 0.2600 0.2600 0 +0.00(+0.00%)
Jan 03, 2014 0.2600 0.2600 0.2600 0.2600 0 +0.00(+0.00%)
Jan 02, 2014 0.2600 0.2600 0.2600 0.2600 240 +0.01(+4.00%)
Dec 31, 2013 0.2500 0.2500 0.2500 0 -0.02(-7.41%)
Dec 30, 2013 0.2500 0.3000 0.2500 0.2700 34,240 -0.01(-3.57%)
Dec 26, 2013 0.2800 0.2800 0.2800 0 +0.00(+0.00%)
Dec 23, 2013 0.2800 0.2800 0.2800 0 +0.00(+0.00%)
Dec 20, 2013 0.2800 0.2800 0.2800 0.2800 0 +0.00(+0.00%)
Dec 16, 2013 0.2800 0.2800 0.2800 0 +0.02(+7.69%)
Dec 11, 2013 0.2600 0.2600 0.2600 48 +0.00(+0.00%)
Dec 10, 2013 0.2600 0.2600 0.2600 0.2600 2,500 +0.00(+0.00%)
Dec 09, 2013 0.2600 0.2600 0.2600 0.2600 55,000 +0.01(+4.00%)
Dec 06, 2013 0.2500 0.2500 0.2500 0.2500 6,320 -0.01(-3.85%)
Dec 05, 2013 0.2650 0.2650 0.2500 0.2600 53,700 +0.00(+0.00%)
Dec 03, 2013 0.2600 0.2600 0.2600 0 -0.04(-13.33%)
Nov 29, 2013 0.3000 0.3000 0.3000 0.3000 0 +0.02(+7.14%)
Nov 27, 2013 0.2800 0.2800 0.2800 0.2800 10,000 +0.03(+12.00%)
Nov 26, 2013 0.2500 0.2500 0.2500 0.2500 10,800 -0.02(-5.66%)
Nov 21, 2013 0.2650 0.2650 0.2650 0 +0.02(+6.00%)
Nov 20, 2013 0.2500 0.2500 0.2500 0.2500 315,000 +0.00(+0.00%)
Nov 19, 2013 0.2500 0.2500 0.2500 0.2500 120,000 +0.00(+0.00%)
Nov 18, 2013 0.2600 0.2600 0.2500 0.2500 56,000 -0.02(-5.66%)
Nov 14, 2013 0.2650 0.2650 0.2650 0 +0.00(+0.00%)
Nov 13, 2013 0.2650 0.2650 0.2650 0.2650 4,589 +0.01(+1.92%)
Nov 12, 2013 0.2500 0.2600 0.2500 0.2600 58,000 +0.01(+4.00%)
Nov 08, 2013 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Nov 07, 2013 0.2500 0.2500 0.2500 0.2500 4,000 +0.00(+0.00%)
Nov 06, 2013 0.2500 0.2500 0.2500 0.2500 40,000 +0.00(+0.00%)
Nov 05, 2013 0.2400 0.2500 0.2400 0.2500 87,500 +0.00(+0.00%)
Nov 04, 2013 0.2500 0.2500 0.2500 0.2500 16,000 +0.01(+4.17%)
Nov 01, 2013 0.2400 0.2400 0.2400 0.2400 10,000 -0.01(-4.00%)
Oct 31, 2013 0.2500 0.2500 0.2500 0.2500 50,000 +0.01(+4.17%)
Oct 29, 2013 0.2400 0.2400 0.2400 0 -0.01(-4.00%)
Oct 28, 2013 0.2500 0.2500 0.2500 0.2500 30,000 +0.01(+4.17%)
Oct 25, 2013 0.2500 0.2500 0.2400 0.2400 100,000 +0.00(+0.00%)
Oct 24, 2013 0.2500 0.2600 0.2400 0.2400 155,500 +0.00(+0.00%)
Oct 23, 2013 0.2500 0.2500 0.2400 0.2400 75,424 +0.00(+0.00%)
Oct 22, 2013 0.2450 0.2450 0.2400 0.2400 32,800 +0.00(+0.00%)
Oct 21, 2013 0.2500 0.2500 0.2400 0.2400 100,000 -0.01(-4.00%)
Oct 18, 2013 0.2500 0.2500 0.2500 0.2500 10,000 +0.00(+0.00%)
Oct 16, 2013 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Oct 15, 2013 0.2500 0.2500 0.2500 0.2500 20,000 +0.00(+0.00%)
Oct 11, 2013 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Oct 10, 2013 0.2500 0.2500 0.2500 0.2500 29,924 +0.00(+0.00%)
Oct 09, 2013 0.2500 0.2500 0.2500 0.2500 180,000 +0.00(+0.00%)
Oct 08, 2013 0.2500 0.2500 0.2500 0.2500 99,924 +0.00(+0.00%)
Oct 04, 2013 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Oct 03, 2013 0.2500 0.2500 0.2500 0.2500 11,400 +0.01(+4.17%)
Oct 02, 2013 0.2500 0.2500 0.2400 0.2400 54,900 -0.01(-4.00%)
Oct 01, 2013 0.2500 0.2500 0.2500 0.2500 10,000 +0.01(+2.04%)
Sep 30, 2013 0.2500 0.2500 0.2450 0.2450 40,000 -0.01(-2.00%)
Sep 27, 2013 0.2500 0.2500 0.2500 0.2500 10,000 +0.00(+0.00%)
Sep 24, 2013 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Sep 23, 2013 0.2500 0.2500 0.2400 0.2500 94,200 +0.01(+4.17%)
Sep 20, 2013 0.2400 0.2400 0.2400 0.2400 10,000 +0.01(+4.35%)
Sep 19, 2013 0.2300 0.2300 0.2300 0.2300 400 +0.00(+0.00%)
Sep 17, 2013 0.2300 0.2300 0.2300 0 -0.01(-4.17%)
Sep 12, 2013 0.2400 0.2400 0.2400 0.2400 0 -0.01(-4.00%)
Sep 11, 2013 0.2400 0.2500 0.2400 0.2500 55,000 +0.00(+0.00%)
Sep 10, 2013 0.2400 0.2500 0.2400 0.2500 45,000 +0.01(+4.17%)
Sep 09, 2013 0.2400 0.2400 0.2400 0.2400 1,000 +0.00(+0.00%)
Sep 05, 2013 0.2400 0.2400 0.2400 0 -0.01(-3.81%)
Sep 04, 2013 0.2495 0.2495 0.2495 0.2495 3,000 +0.00(+0.00%)
Sep 03, 2013 0.2495 0.2495 0.2495 0.2495 3,000 +0.00(+0.00%)
Aug 30, 2013 0.2495 0.2495 0.2495 0.2495 1,000 +0.00(+0.00%)
Aug 29, 2013 0.2495 0.2495 0.2495 0.2495 12,500 +0.02(+8.48%)
Aug 26, 2013 0.2300 0.2300 0.2300 0 -0.02(-8.00%)
Aug 23, 2013 0.2500 0.2500 0.2500 0.2500 2,000 +0.00(+0.00%)
Aug 20, 2013 0.2500 0.2500 0.2500 0 +0.02(+8.70%)
Aug 19, 2013 0.2300 0.2300 0.2300 0.2300 12,580 +0.01(+4.55%)
Aug 16, 2013 0.2200 0.2200 0.2200 0.2200 10,000 +0.00(+0.00%)
Aug 15, 2013 0.2200 0.2200 0.2200 0.2200 15,000 +0.00(+0.00%)
Aug 13, 2013 0.2200 0.2200 0.2200 0.2200 0 -0.02(-8.75%)
Jul 31, 2013 0.2411 0.2411 0.2411 0 +0.03(+14.81%)
Jul 30, 2013 0.2100 0.2100 0.2100 0.2100 1,000 +0.00(+0.00%)
Jul 26, 2013 0.2100 0.2100 0.2100 0.2100 0 +0.02(+10.53%)
Jul 24, 2013 0.1900 0.1900 0.1900 0 -0.01(-5.00%)
Jul 23, 2013 0.2200 0.2200 0.2000 0.2000 29,500 -0.02(-9.09%)
Jul 17, 2013 0.2200 0.2200 0.2200 0.2200 0 +0.00(+0.00%)
Jul 16, 2013 0.2200 0.2200 0.2200 0.2200 5,000 +0.00(+0.00%)
Jul 15, 2013 0.2200 0.2200 0.2200 0.2200 2,500 +0.01(+4.76%)
Jul 11, 2013 0.2100 0.2100 0.2100 0 +0.00(+0.00%)
Jul 03, 2013 0.2100 0.2100 0.2100 0 +0.00(+0.00%)
Jul 02, 2013 0.2100 0.2100 0.2100 0.2100 5,000 +0.00(+0.00%)
Jun 26, 2013 0.2100 0.2100 0.2100 0 +0.00(+0.00%)
Jun 17, 2013 0.2100 0.2100 0.2100 0.2100 0 +0.01(+5.00%)
Jun 14, 2013 0.2100 0.2100 0.2000 0.2000 20,000 -0.01(-4.76%)
Jun 11, 2013 0.2100 0.2100 0.2100 0.2100 0 +0.00(+0.00%)
Jun 10, 2013 0.2500 0.2500 0.2100 0.2100 12,248 +0.00(+0.00%)
Jun 07, 2013 0.2100 0.2100 0.2100 0.2100 5,908 -0.04(-16.00%)
Jun 06, 2013 0.2100 0.2500 0.2100 0.2500 10,000 +0.04(+19.05%)
Jun 05, 2013 0.2100 0.2100 0.2100 0.2100 5,000 +0.00(+0.00%)
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.