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 (%)
Dec 31, 2018 0.3900 0.3900 0.3900 0 +0.02(+5.41%)
Dec 28, 2018 0.4000 0.4100 0.3700 0.3700 28,950 -0.02(-5.13%)
Dec 27, 2018 0.3450 0.3900 0.3450 0.3900 154,892 +0.06(+18.18%)
Dec 24, 2018 0.3300 0.3300 0.3300 0 +0.01(+1.54%)
Dec 21, 2018 0.3200 0.3250 0.3150 0.3250 112,925 -0.02(-5.80%)
Dec 20, 2018 0.3500 0.3600 0.3200 0.3450 329,900 -0.01(-2.82%)
Dec 19, 2018 0.3550 0.3550 0.3550 0.3550 12,500 -0.01(-1.39%)
Dec 18, 2018 0.3800 0.3800 0.3550 0.3600 83,695 -0.01(-1.37%)
Dec 17, 2018 0.3800 0.3800 0.3500 0.3650 168,379 -0.01(-1.35%)
Dec 14, 2018 0.3600 0.3750 0.3600 0.3700 15,000 -0.02(-3.90%)
Dec 13, 2018 0.4000 0.4000 0.3850 0.3850 27,424 -0.03(-8.33%)
Dec 12, 2018 0.4200 0.4200 0.4200 0.4200 61,500 +0.00(+0.00%)
Dec 11, 2018 0.4300 0.4300 0.4150 0.4200 27,158 -0.01(-2.33%)
Dec 10, 2018 0.4000 0.4300 0.3950 0.4300 95,100 +0.07(+17.81%)
Dec 07, 2018 0.4000 0.4000 0.3600 0.3650 143,500 -0.05(-12.05%)
Dec 06, 2018 0.4100 0.4150 0.4000 0.4150 166,300 -0.03(-5.68%)
Dec 05, 2018 0.4200 0.4400 0.4200 0.4400 13,500 +0.01(+2.33%)
Dec 04, 2018 0.4200 0.4300 0.4200 0.4300 10,000 +0.02(+3.61%)
Dec 03, 2018 0.4200 0.4200 0.4150 0.4150 10,000 -0.03(-5.68%)
Nov 30, 2018 0.4200 0.4500 0.4200 0.4400 9,500 +0.04(+10.00%)
Nov 29, 2018 0.4100 0.4100 0.4000 0.4000 8,000 -0.02(-4.76%)
Nov 28, 2018 0.4100 0.4200 0.4000 0.4200 70,440 +0.01(+1.20%)
Nov 27, 2018 0.4200 0.4200 0.4100 0.4150 66,800 -0.01(-1.19%)
Nov 26, 2018 0.4600 0.4600 0.4200 0.4200 35,502 -0.02(-4.55%)
Nov 23, 2018 0.4800 0.4800 0.4400 0.4400 167,500 -0.04(-8.33%)
Nov 22, 2018 0.5000 0.5000 0.4550 0.4800 264,238 -0.03(-5.88%)
Nov 21, 2018 0.5500 0.5500 0.4900 0.5100 107,500 -0.02(-3.77%)
Nov 20, 2018 0.5300 0.5300 0.5100 0.5300 35,839 +0.01(+1.92%)
Nov 19, 2018 0.5200 0.5200 0.5200 0.5200 13,645 +0.01(+1.96%)
Nov 16, 2018 0.5100 0.5300 0.5100 0.5100 84,600 -0.04(-7.27%)
Nov 15, 2018 0.5500 0.5500 0.5500 360 +0.00(+0.00%)
Nov 14, 2018 0.5300 0.5500 0.5200 0.5500 26,500 +0.02(+3.77%)
Nov 13, 2018 0.5300 0.5500 0.5300 0.5300 38,000 -0.02(-3.64%)
Nov 12, 2018 0.5700 0.5700 0.5200 0.5500 114,400 -0.01(-1.79%)
Nov 09, 2018 0.5500 0.5600 0.5400 0.5600 87,888 -0.01(-1.75%)
Nov 08, 2018 0.5500 0.5700 0.5500 0.5700 10,500 +0.01(+1.79%)
Nov 07, 2018 0.5700 0.5700 0.5600 0.5600 22,000 +0.00(+0.00%)
Nov 06, 2018 0.6200 0.6200 0.5600 0.5600 16,600 -0.06(-9.68%)
Nov 05, 2018 0.5800 0.6200 0.5800 0.6200 31,500 +0.04(+6.90%)
Nov 02, 2018 0.5900 0.5900 0.5800 0.5800 3,800 +0.00(+0.00%)
Nov 01, 2018 0.5700 0.5800 0.5700 0.5800 7,700 +0.05(+9.43%)
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%)
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.