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

Lite Access Technologies Inc (TSV: LTE )

0.0950 UNCHANGED
Last Price Updated: 9:30 AM EDT, May 4, 2023 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 (%)
Oct 31, 2018 0.6100 0.6500 0.5300 0.5300 146,621 -0.12(-18.46%)
Oct 30, 2018 0.6000 0.6500 0.5600 0.6500 32,625 +0.05(+8.33%)
Oct 29, 2018 0.6100 0.6100 0.6000 0.6000 32,295 +0.01(+1.69%)
Oct 26, 2018 0.6200 0.6200 0.5900 0.5900 47,979 -0.05(-7.81%)
Oct 25, 2018 0.6400 0.6500 0.6300 0.6400 32,500 +0.00(+0.00%)
Oct 24, 2018 0.6700 0.6700 0.6400 0.6400 84,150 -0.08(-11.11%)
Oct 23, 2018 0.7200 0.7200 0.7200 0.7200 18,725 +0.00(+0.00%)
Oct 22, 2018 0.6900 0.7200 0.6800 0.7200 81,875 +0.04(+5.88%)
Oct 19, 2018 0.6900 0.6900 0.6800 0.6800 26,300 -0.03(-4.23%)
Oct 18, 2018 0.7500 0.7500 0.7100 0.7100 43,600 -0.01(-1.39%)
Oct 17, 2018 0.7200 0.7500 0.7200 0.7200 48,750 +0.03(+4.35%)
Oct 16, 2018 0.7200 0.7200 0.6900 0.6900 12,100 -0.03(-4.17%)
Oct 15, 2018 0.7200 0.7200 0.6900 0.7200 6,000 +0.04(+5.88%)
Oct 12, 2018 0.7000 0.7000 0.6600 0.6800 44,050 -0.02(-2.86%)
Oct 11, 2018 0.7300 0.7300 0.7000 0.7000 14,900 -0.05(-6.67%)
Oct 10, 2018 0.8500 0.8500 0.7500 0.7500 75,000 -0.06(-7.41%)
Oct 09, 2018 0.7500 0.8700 0.7500 0.8100 85,253 +0.06(+8.00%)
Oct 05, 2018 0.7500 0.7500 0.7500 0 -0.02(-2.60%)
Oct 04, 2018 0.6400 0.7700 0.6400 0.7700 143,000 +0.13(+20.31%)
Oct 03, 2018 0.6400 0.7000 0.6400 0.6400 56,739 +0.03(+4.92%)
Oct 02, 2018 0.5700 0.6100 0.5700 0.6100 6,600 +0.05(+8.93%)
Oct 01, 2018 0.5600 0.5700 0.5100 0.5600 177,196 -0.01(-1.75%)
Sep 28, 2018 0.5400 0.5700 0.5400 0.5700 14,500 +0.02(+3.64%)
Sep 27, 2018 0.5700 0.5700 0.5500 0.5500 27,119 -0.05(-8.33%)
Sep 26, 2018 0.6000 0.6000 0.6000 0.6000 24,902 +0.00(+0.00%)
Sep 25, 2018 0.5700 0.6100 0.5700 0.6000 81,400 +0.05(+9.09%)
Sep 24, 2018 0.5700 0.5800 0.5500 0.5500 40,000 -0.02(-3.51%)
Sep 21, 2018 0.5400 0.5700 0.5400 0.5700 88,500 -0.01(-1.72%)
Sep 20, 2018 0.5700 0.6000 0.5400 0.5800 28,650 +0.00(+0.00%)
Sep 19, 2018 0.5800 0.6000 0.5800 0.5800 36,221 -0.01(-1.69%)
Sep 18, 2018 0.5800 0.6000 0.5500 0.5900 56,390 -0.01(-1.67%)
Sep 17, 2018 0.6600 0.6600 0.6000 0.6000 169,300 -0.04(-6.25%)
Sep 14, 2018 0.6600 0.6600 0.6400 0.6400 68,939 -0.02(-3.03%)
Sep 13, 2018 0.6700 0.6800 0.6600 0.6600 88,750 -0.02(-2.94%)
Sep 12, 2018 0.6600 0.6800 0.6600 0.6800 41,500 +0.02(+3.03%)
Sep 11, 2018 0.6600 0.7100 0.6600 0.6600 2,000 +0.02(+3.13%)
Sep 10, 2018 0.6800 0.6900 0.6300 0.6400 44,899 -0.06(-8.57%)
Sep 05, 2018 0.7000 0.7000 0.7000 0 +0.00(+0.00%)
Sep 04, 2018 0.7000 0.7000 0.7000 0.7000 14,000 +0.00(+0.00%)
Aug 31, 2018 0.7000 0.7000 0.7000 0 +0.00(+0.00%)
Aug 30, 2018 0.8000 0.8000 0.7000 0.7000 334,614 -0.17(-19.54%)
Aug 29, 2018 0.8900 0.8900 0.8700 0.8700 7,050 -0.01(-1.14%)
Aug 28, 2018 0.9000 0.9300 0.8800 0.8800 50,400 -0.03(-3.30%)
Aug 27, 2018 0.9300 0.9300 0.9000 0.9100 46,529 -0.02(-2.15%)
Aug 24, 2018 0.8900 0.9300 0.8900 0.9300 16,300 +0.05(+5.68%)
Aug 23, 2018 0.9300 0.9300 0.8800 0.8800 35,275 -0.05(-5.38%)
Aug 22, 2018 0.9500 0.9500 0.8800 0.9300 6,700 +0.08(+9.41%)
Aug 21, 2018 0.8400 0.8500 0.8400 0.8500 13,450 +0.01(+1.19%)
Aug 20, 2018 0.8300 0.8400 0.8200 0.8400 26,800 -0.01(-1.18%)
Aug 17, 2018 0.8300 0.8500 0.8200 0.8500 43,800 +0.02(+2.41%)
Aug 16, 2018 0.8500 0.8500 0.8200 0.8300 48,500 +0.00(+0.00%)
Aug 15, 2018 0.8800 0.8800 0.8300 0.8300 37,622 -0.04(-4.60%)
Aug 14, 2018 0.8800 0.8800 0.8700 0.8700 17,500 +0.01(+1.16%)
Aug 13, 2018 0.8800 0.8800 0.8600 0.8600 4,500 -0.03(-3.37%)
Aug 10, 2018 0.8900 0.8900 0.8900 0.8900 34,101 +0.00(+0.00%)
Aug 09, 2018 0.9100 0.9100 0.8900 0.8900 79,800 -0.02(-2.20%)
Aug 08, 2018 0.9100 0.9200 0.8900 0.9100 233,588 +0.00(+0.00%)
Aug 07, 2018 0.9300 0.9300 0.9000 0.9100 555,800 -0.02(-2.15%)
Aug 03, 2018 0.9300 0.9300 0.9300 0 +0.03(+3.33%)
Aug 02, 2018 0.9000 0.9000 0.8900 0.9000 7,000 +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.