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 (%)
Jul 31, 2017 1.750 1.760 1.700 1.700 140,560 -0.05(-2.86%)
Jul 28, 2017 1.810 1.810 1.680 1.750 170,730 -0.06(-3.31%)
Jul 27, 2017 1.860 1.890 1.810 1.810 27,900 -0.09(-4.74%)
Jul 26, 2017 1.900 1.900 1.890 1.900 13,440 +0.01(+0.53%)
Jul 25, 2017 1.900 1.900 1.860 1.890 38,885 +0.01(+0.53%)
Jul 24, 2017 1.930 1.940 1.880 1.880 14,325 -0.01(-0.53%)
Jul 21, 2017 1.950 1.950 1.880 1.890 145,051 -0.06(-3.08%)
Jul 20, 2017 2.000 2.020 1.950 1.950 56,400 -0.10(-4.88%)
Jul 19, 2017 2.020 2.050 2.000 2.050 70,500 +0.03(+1.49%)
Jul 18, 2017 2.040 2.050 2.020 2.020 115,666 +0.01(+0.50%)
Jul 17, 2017 2.090 2.090 2.010 2.010 62,500 -0.08(-3.83%)
Jul 14, 2017 2.040 2.090 2.010 2.090 44,106 +0.05(+2.45%)
Jul 13, 2017 1.900 2.080 1.840 2.040 161,980 +0.15(+7.94%)
Jul 12, 2017 1.860 1.910 1.850 1.890 47,040 +0.01(+0.53%)
Jul 11, 2017 1.810 1.900 1.810 1.880 101,000 +0.08(+4.44%)
Jul 10, 2017 1.850 1.850 1.790 1.800 7,239 -0.05(-2.70%)
Jul 07, 2017 1.780 1.850 1.780 1.850 32,500 +0.05(+2.78%)
Jul 06, 2017 1.800 1.800 1.760 1.800 9,700 +0.01(+0.56%)
Jul 05, 2017 1.830 1.860 1.750 1.790 33,320 -0.07(-3.76%)
Jul 04, 2017 1.900 1.930 1.860 1.860 69,428 +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.