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 (%)
Aug 31, 2017 1.650 1.850 1.650 1.820 137,806 +0.21(+13.04%)
Aug 30, 2017 1.500 1.690 1.450 1.610 188,814 +0.13(+8.78%)
Aug 29, 2017 1.480 1.560 1.475 1.480 21,410 +0.00(+0.00%)
Aug 28, 2017 1.500 1.500 1.480 1.480 85,052 -0.01(-0.67%)
Aug 25, 2017 1.500 1.540 1.480 1.490 132,793 -0.02(-1.32%)
Aug 24, 2017 1.480 1.510 1.450 1.510 102,524 +0.00(+0.00%)
Aug 23, 2017 1.430 1.510 1.410 1.510 88,800 +0.08(+5.59%)
Aug 22, 2017 1.480 1.480 1.410 1.430 101,900 -0.07(-4.67%)
Aug 21, 2017 1.450 1.500 1.450 1.500 20,225 +0.02(+1.35%)
Aug 18, 2017 1.460 1.510 1.450 1.480 60,194 +0.02(+1.37%)
Aug 17, 2017 1.480 1.500 1.460 1.460 9,710 -0.05(-3.31%)
Aug 16, 2017 1.500 1.510 1.470 1.510 50,750 +0.04(+2.72%)
Aug 15, 2017 1.500 1.500 1.470 1.470 18,340 -0.03(-2.00%)
Aug 14, 2017 1.510 1.510 1.470 1.500 64,260 -0.07(-4.46%)
Aug 11, 2017 1.560 1.570 1.480 1.570 112,575 +0.02(+1.29%)
Aug 10, 2017 1.570 1.590 1.520 1.550 76,332 -0.02(-1.27%)
Aug 09, 2017 1.470 1.660 1.450 1.570 179,726 +0.11(+7.53%)
Aug 08, 2017 1.580 1.580 1.450 1.460 299,913 -0.16(-9.88%)
Aug 04, 2017 1.650 1.670 1.620 1.620 36,785 -0.03(-1.82%)
Aug 03, 2017 1.690 1.710 1.640 1.650 110,740 -0.04(-2.37%)
Aug 02, 2017 1.720 1.720 1.680 1.690 32,700 -0.01(-0.59%)
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.