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 (%)
Sep 29, 2017 1.600 1.630 1.600 1.630 26,000 +0.00(+0.00%)
Sep 28, 2017 1.590 1.630 1.520 1.630 45,920 +0.07(+4.49%)
Sep 27, 2017 1.620 1.620 1.560 1.560 59,997 -0.12(-7.14%)
Sep 26, 2017 1.660 1.680 1.630 1.680 58,370 +0.02(+1.20%)
Sep 25, 2017 1.680 1.700 1.660 1.660 34,847 -0.01(-0.60%)
Sep 22, 2017 1.670 1.700 1.660 1.670 26,700 -0.03(-1.76%)
Sep 21, 2017 1.760 1.760 1.670 1.700 14,100 -0.04(-2.30%)
Sep 20, 2017 1.730 1.770 1.720 1.740 45,217 +0.00(+0.00%)
Sep 19, 2017 1.710 1.740 1.710 1.740 16,165 +0.01(+0.58%)
Sep 18, 2017 1.690 1.740 1.670 1.730 108,726 +0.04(+2.37%)
Sep 15, 2017 1.620 1.690 1.620 1.690 56,600 +0.08(+4.97%)
Sep 14, 2017 1.640 1.640 1.590 1.610 92,526 -0.03(-1.83%)
Sep 13, 2017 1.690 1.700 1.630 1.640 60,013 -0.04(-2.38%)
Sep 12, 2017 1.750 1.750 1.680 1.680 66,657 -0.03(-1.75%)
Sep 11, 2017 1.760 1.760 1.710 1.710 39,290 -0.11(-6.04%)
Sep 08, 2017 1.720 1.820 1.650 1.820 91,209 +0.01(+0.55%)
Sep 07, 2017 1.870 1.910 1.790 1.810 30,318 -0.07(-3.72%)
Sep 06, 2017 1.890 1.900 1.800 1.880 20,750 +0.00(+0.00%)
Sep 05, 2017 1.850 1.950 1.850 1.880 111,974 +0.06(+3.30%)
Sep 01, 2017 1.800 1.870 1.720 1.820 121,060 +0.00(+0.00%)
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%)
Aug 01, 2017 1.740 1.750 1.680 1.700 53,214 +0.00(+0.00%)
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.