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 (%)
Apr 30, 2019 0.3100 0.3250 0.3050 0.3250 96,200 +0.02(+4.84%)
Apr 29, 2019 0.3200 0.3200 0.3100 0.3100 57,300 -0.01(-3.13%)
Apr 26, 2019 0.3050 0.3200 0.2950 0.3200 82,500 +0.00(+0.00%)
Apr 25, 2019 0.3200 0.3200 0.3000 0.3200 206,505 +0.00(+0.00%)
Apr 24, 2019 0.3400 0.3400 0.3150 0.3200 15,500 -0.03(-8.57%)
Apr 23, 2019 0.3500 0.3500 0.3400 0.3500 40,914 +0.00(+0.00%)
Apr 22, 2019 0.3500 0.3500 0.3500 0.3500 84,300 +0.01(+1.45%)
Apr 18, 2019 0.3450 0.3450 0.3450 0 -0.02(-4.17%)
Apr 17, 2019 0.3900 0.3900 0.3600 0.3600 47,300 -0.05(-12.20%)
Apr 16, 2019 0.4100 0.4100 0.4100 0.4100 6,000 +0.00(+0.00%)
Apr 15, 2019 0.3750 0.4100 0.3700 0.4100 52,000 +0.01(+3.80%)
Apr 12, 2019 0.3900 0.3950 0.3900 0.3950 16,500 +0.03(+6.76%)
Apr 11, 2019 0.3900 0.4000 0.3700 0.3700 114,200 -0.04(-8.64%)
Apr 10, 2019 0.4250 0.4250 0.3950 0.4050 35,000 +0.01(+1.25%)
Apr 09, 2019 0.4000 0.4100 0.4000 0.4000 49,499 +0.01(+2.56%)
Apr 08, 2019 0.4100 0.4100 0.3900 0.3900 22,980 -0.01(-2.50%)
Apr 05, 2019 0.4000 0.4000 0.3950 0.4000 252,520 -0.02(-4.76%)
Apr 04, 2019 0.4100 0.4200 0.4050 0.4200 32,000 +0.01(+2.44%)
Apr 03, 2019 0.4100 0.4200 0.4100 0.4100 30,450 +0.00(+1.23%)
Apr 02, 2019 0.4150 0.4150 0.4050 0.4050 36,229 +0.01(+1.25%)
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.