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 28, 2017 2.940 3.000 2.850 2.960 40,475 +0.08(+2.78%)
Apr 27, 2017 3.150 3.150 2.850 2.880 84,547 -0.25(-7.99%)
Apr 26, 2017 3.000 3.190 2.980 3.130 180,116 +0.17(+5.74%)
Apr 25, 2017 2.630 2.990 2.570 2.960 209,185 +0.28(+10.45%)
Apr 24, 2017 2.880 2.900 2.680 2.680 221,584 -0.21(-7.27%)
Apr 21, 2017 3.050 3.050 2.810 2.890 218,552 -0.13(-4.30%)
Apr 20, 2017 3.100 3.100 3.020 3.020 55,061 -0.08(-2.58%)
Apr 19, 2017 3.080 3.120 3.070 3.100 124,459 +0.03(+0.98%)
Apr 18, 2017 3.150 3.150 3.040 3.070 59,911 -0.05(-1.60%)
Apr 17, 2017 3.040 3.220 3.010 3.120 75,100 +0.07(+2.30%)
Apr 13, 2017 3.050 3.060 2.980 3.050 79,775 +0.05(+1.67%)
Apr 12, 2017 3.090 3.130 2.920 3.000 200,729 -0.11(-3.54%)
Apr 11, 2017 3.030 3.200 3.010 3.110 172,137 +0.11(+3.67%)
Apr 10, 2017 3.060 3.150 2.960 3.000 150,278 -0.06(-1.96%)
Apr 07, 2017 3.250 3.250 2.970 3.060 324,767 -0.19(-5.85%)
Apr 06, 2017 3.350 3.380 3.220 3.250 91,900 -0.09(-2.69%)
Apr 05, 2017 3.410 3.410 3.340 3.340 65,556 -0.06(-1.76%)
Apr 04, 2017 3.450 3.450 3.300 3.400 133,300 -0.07(-2.02%)
Apr 03, 2017 3.600 3.600 3.350 3.470 84,233 -0.13(-3.61%)
Mar 31, 2017 3.730 3.750 3.500 3.600 288,496 -0.12(-3.23%)
Mar 30, 2017 3.600 3.750 3.590 3.720 123,702 +0.15(+4.20%)
Mar 29, 2017 3.600 3.650 3.510 3.570 93,641 -0.01(-0.28%)
Mar 28, 2017 3.600 3.610 3.410 3.580 124,964 -0.01(-0.28%)
Mar 27, 2017 3.270 3.590 3.200 3.590 152,145 +0.26(+7.81%)
Mar 24, 2017 3.410 3.740 3.310 3.330 127,299 -0.03(-0.89%)
Mar 23, 2017 3.160 3.390 3.100 3.360 68,720 +0.18(+5.66%)
Mar 22, 2017 3.090 3.190 2.780 3.180 241,209 +0.16(+5.30%)
Mar 21, 2017 3.230 3.380 3.010 3.020 259,353 -0.22(-6.79%)
Mar 20, 2017 3.110 3.350 3.110 3.240 262,997 +0.18(+5.88%)
Mar 17, 2017 2.890 3.150 2.890 3.060 125,762 +0.21(+7.37%)
Mar 16, 2017 2.830 2.880 2.760 2.850 98,958 +0.05(+1.79%)
Mar 15, 2017 2.980 2.980 2.800 2.800 43,900 -0.06(-2.10%)
Mar 14, 2017 2.950 2.970 2.830 2.860 65,987 -0.14(-4.67%)
Mar 13, 2017 2.900 3.050 2.880 3.000 186,785 +0.10(+3.45%)
Mar 10, 2017 2.610 2.900 2.600 2.900 302,695 +0.32(+12.40%)
Mar 09, 2017 2.540 2.640 2.460 2.580 155,876 +0.06(+2.38%)
Mar 08, 2017 2.550 2.600 2.500 2.520 211,770 -0.05(-1.95%)
Mar 07, 2017 2.570 2.690 2.500 2.570 451,774 +0.06(+2.39%)
Mar 06, 2017 2.670 2.990 2.510 2.510 112,979 -0.14(-5.28%)
Mar 03, 2017 2.550 2.650 2.520 2.650 80,930 +0.15(+6.00%)
Mar 02, 2017 2.570 2.650 2.380 2.500 138,795 -0.15(-5.66%)
Mar 01, 2017 2.500 2.650 2.500 2.650 70,408 +0.15(+6.00%)
Feb 28, 2017 2.500 2.600 2.420 2.500 58,538 +0.00(+0.00%)
Feb 27, 2017 2.400 2.550 2.350 2.500 90,470 +0.10(+4.17%)
Feb 24, 2017 2.300 2.400 2.280 2.400 46,490 +0.09(+3.90%)
Feb 23, 2017 2.350 2.410 2.310 2.310 34,219 -0.09(-3.75%)
Feb 22, 2017 2.350 2.400 2.340 2.400 43,300 +0.01(+0.42%)
Feb 21, 2017 2.380 2.400 2.310 2.390 69,504 +0.01(+0.42%)
Feb 17, 2017 2.380 2.380 2.380 0 -0.10(-4.03%)
Feb 16, 2017 2.520 2.520 2.430 2.480 34,050 -0.04(-1.59%)
Feb 15, 2017 2.480 2.550 2.420 2.520 83,631 +0.12(+5.00%)
Feb 14, 2017 2.350 2.490 2.280 2.400 156,563 +0.10(+4.35%)
Feb 13, 2017 2.250 2.370 2.250 2.300 53,700 +0.08(+3.60%)
Feb 10, 2017 2.210 2.330 2.210 2.220 58,880 +0.05(+2.30%)
Feb 09, 2017 2.210 2.240 2.170 2.170 63,060 +0.00(+0.00%)
Feb 08, 2017 2.010 2.230 2.010 2.170 193,714 +0.17(+8.50%)
Feb 07, 2017 2.060 2.060 1.970 2.000 91,582 -0.04(-1.96%)
Feb 06, 2017 2.090 2.090 2.040 2.040 22,955 +0.01(+0.49%)
Feb 03, 2017 1.980 2.090 1.960 2.030 46,620 +0.08(+4.10%)
Feb 02, 2017 1.970 2.000 1.940 1.950 48,680 -0.01(-0.51%)
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.