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%)
Apr 01, 2019 0.4700 0.4700 0.4000 0.4000 43,049 -0.04(-9.09%)
Mar 29, 2019 0.4600 0.4600 0.4400 0.4400 7,100 +0.01(+2.33%)
Mar 28, 2019 0.4400 0.4400 0.4000 0.4300 95,300 -0.01(-2.27%)
Mar 27, 2019 0.4400 0.4400 0.4400 20 +0.00(+0.00%)
Mar 26, 2019 0.4500 0.4700 0.4400 0.4400 24,500 -0.01(-2.22%)
Mar 25, 2019 0.4700 0.4700 0.4500 0.4500 10,000 -0.02(-4.26%)
Mar 22, 2019 0.4650 0.4750 0.4650 0.4700 30,500 +0.00(+0.00%)
Mar 21, 2019 0.4950 0.4950 0.4650 0.4700 28,501 -0.02(-3.09%)
Mar 19, 2019 0.4850 0.4850 0.4850 0.4850 11,500 +0.00(+0.00%)
Mar 18, 2019 0.4950 0.4950 0.4850 0.4850 27,235 -0.02(-3.00%)
Mar 15, 2019 0.5000 0.5200 0.4950 0.5000 50,500 -0.02(-3.85%)
Mar 14, 2019 0.5100 0.5200 0.5000 0.5200 52,879 +0.02(+4.00%)
Mar 13, 2019 0.5000 0.5000 0.5000 0.5000 8,500 -0.02(-3.85%)
Mar 12, 2019 0.5000 0.5200 0.5000 0.5200 73,500 +0.04(+7.22%)
Mar 11, 2019 0.5400 0.5400 0.4850 0.4850 2,200 -0.04(-6.73%)
Mar 08, 2019 0.5200 0.5200 0.5200 0.5200 10,800 +0.02(+4.00%)
Mar 07, 2019 0.5000 0.5000 0.5000 0.5000 1,500 +0.00(+0.00%)
Mar 06, 2019 0.5100 0.5200 0.5000 0.5000 18,000 -0.04(-7.41%)
Mar 05, 2019 0.4600 0.5500 0.4600 0.5400 128,790 +0.06(+12.50%)
Mar 04, 2019 0.5000 0.5000 0.4600 0.4800 24,000 +0.01(+1.05%)
Mar 01, 2019 0.4950 0.5000 0.4600 0.4750 27,150 -0.01(-1.04%)
Feb 28, 2019 0.5200 0.5500 0.4700 0.4800 162,605 +0.06(+14.29%)
Feb 27, 2019 0.4400 0.4700 0.3800 0.4200 53,010 -0.02(-3.45%)
Feb 26, 2019 0.4500 0.4500 0.4350 0.4350 17,500 +0.00(+0.00%)
Feb 25, 2019 0.4800 0.4800 0.4350 0.4350 31,033 -0.04(-9.37%)
Feb 22, 2019 0.5000 0.5000 0.4800 0.4800 39,100 -0.04(-7.69%)
Feb 21, 2019 0.5600 0.5600 0.5200 0.5200 13,000 +0.00(+0.00%)
Feb 20, 2019 0.5000 0.5500 0.5000 0.5200 25,500 +0.01(+1.96%)
Feb 19, 2019 0.5400 0.5400 0.5100 0.5100 21,592 -0.03(-5.56%)
Feb 15, 2019 0.5400 0.5400 0.5400 0 +0.01(+1.89%)
Feb 14, 2019 0.5500 0.5500 0.5300 0.5300 12,000 -0.01(-1.85%)
Feb 13, 2019 0.5600 0.5600 0.5400 0.5400 27,900 -0.02(-3.57%)
Feb 12, 2019 0.5500 0.5600 0.5400 0.5600 157,400 +0.02(+3.70%)
Feb 11, 2019 0.5000 0.5400 0.5000 0.5400 77,379 +0.05(+9.09%)
Feb 08, 2019 0.5000 0.5200 0.4600 0.4950 115,108 +0.03(+5.32%)
Feb 07, 2019 0.4500 0.5200 0.4500 0.4700 223,400 +0.02(+4.44%)
Feb 06, 2019 0.4150 0.4500 0.4150 0.4500 88,926 +0.04(+9.76%)
Feb 05, 2019 0.4350 0.4350 0.4050 0.4100 26,000 -0.04(-8.89%)
Feb 04, 2019 0.4800 0.4800 0.4500 0.4500 38,150 +0.00(+0.00%)
Feb 01, 2019 0.4800 0.4800 0.4300 0.4500 63,800 -0.03(-6.25%)
Jan 31, 2019 0.4250 0.4800 0.4200 0.4800 34,000 +0.05(+12.94%)
Jan 30, 2019 0.4800 0.4900 0.4000 0.4250 119,500 -0.05(-10.53%)
Jan 29, 2019 0.4500 0.4800 0.4500 0.4750 54,500 +0.02(+5.56%)
Jan 28, 2019 0.5000 0.5000 0.4400 0.4500 285,797 -0.07(-13.46%)
Jan 25, 2019 0.5000 0.5300 0.4900 0.5200 111,200 +0.02(+4.00%)
Jan 24, 2019 0.4800 0.5000 0.4700 0.5000 32,471 +0.03(+6.38%)
Jan 23, 2019 0.4400 0.4800 0.4400 0.4700 70,700 +0.00(+0.00%)
Jan 22, 2019 0.4400 0.4700 0.4400 0.4700 29,300 +0.00(+1.08%)
Jan 21, 2019 0.4600 0.4650 0.4600 0.4650 10,500 +0.03(+5.68%)
Jan 18, 2019 0.4400 0.4400 0.4400 0.4400 9,700 +0.00(+0.00%)
Jan 17, 2019 0.4450 0.4450 0.4400 0.4400 1,500 +0.01(+2.33%)
Jan 16, 2019 0.4300 0.4300 0.4300 0.4300 5,000 +0.02(+4.88%)
Jan 15, 2019 0.4350 0.4350 0.4100 0.4100 18,090 -0.06(-11.83%)
Jan 14, 2019 0.4450 0.4650 0.4450 0.4650 3,500 -0.00(-1.06%)
Jan 11, 2019 0.4450 0.4700 0.4400 0.4700 40,791 +0.03(+6.82%)
Jan 09, 2019 0.4400 0.4400 0.4400 0 -0.03(-6.38%)
Jan 08, 2019 0.4900 0.4900 0.4700 0.4700 36,500 -0.02(-4.08%)
Jan 07, 2019 0.5000 0.5200 0.4900 0.4900 38,490 +0.02(+4.26%)
Jan 04, 2019 0.4700 0.4700 0.4600 0.4700 14,000 +0.03(+6.82%)
Jan 03, 2019 0.4050 0.4500 0.4000 0.4400 51,260 +0.02(+4.76%)
Jan 02, 2019 0.4050 0.4200 0.3900 0.4200 36,800 +0.03(+7.69%)
Dec 31, 2018 0.3900 0.3900 0.3900 0 +0.02(+5.41%)
Dec 28, 2018 0.4000 0.4100 0.3700 0.3700 28,950 -0.02(-5.13%)
Dec 27, 2018 0.3450 0.3900 0.3450 0.3900 154,892 +0.06(+18.18%)
Dec 24, 2018 0.3300 0.3300 0.3300 0 +0.01(+1.54%)
Dec 21, 2018 0.3200 0.3250 0.3150 0.3250 112,925 -0.02(-5.80%)
Dec 20, 2018 0.3500 0.3600 0.3200 0.3450 329,900 -0.01(-2.82%)
Dec 19, 2018 0.3550 0.3550 0.3550 0.3550 12,500 -0.01(-1.39%)
Dec 18, 2018 0.3800 0.3800 0.3550 0.3600 83,695 -0.01(-1.37%)
Dec 17, 2018 0.3800 0.3800 0.3500 0.3650 168,379 -0.01(-1.35%)
Dec 14, 2018 0.3600 0.3750 0.3600 0.3700 15,000 -0.02(-3.90%)
Dec 13, 2018 0.4000 0.4000 0.3850 0.3850 27,424 -0.03(-8.33%)
Dec 12, 2018 0.4200 0.4200 0.4200 0.4200 61,500 +0.00(+0.00%)
Dec 11, 2018 0.4300 0.4300 0.4150 0.4200 27,158 -0.01(-2.33%)
Dec 10, 2018 0.4000 0.4300 0.3950 0.4300 95,100 +0.07(+17.81%)
Dec 07, 2018 0.4000 0.4000 0.3600 0.3650 143,500 -0.05(-12.05%)
Dec 06, 2018 0.4100 0.4150 0.4000 0.4150 166,300 -0.03(-5.68%)
Dec 05, 2018 0.4200 0.4400 0.4200 0.4400 13,500 +0.01(+2.33%)
Dec 04, 2018 0.4200 0.4300 0.4200 0.4300 10,000 +0.02(+3.61%)
Dec 03, 2018 0.4200 0.4200 0.4150 0.4150 10,000 -0.03(-5.68%)
Nov 30, 2018 0.4200 0.4500 0.4200 0.4400 9,500 +0.04(+10.00%)
Nov 29, 2018 0.4100 0.4100 0.4000 0.4000 8,000 -0.02(-4.76%)
Nov 28, 2018 0.4100 0.4200 0.4000 0.4200 70,440 +0.01(+1.20%)
Nov 27, 2018 0.4200 0.4200 0.4100 0.4150 66,800 -0.01(-1.19%)
Nov 26, 2018 0.4600 0.4600 0.4200 0.4200 35,502 -0.02(-4.55%)
Nov 23, 2018 0.4800 0.4800 0.4400 0.4400 167,500 -0.04(-8.33%)
Nov 22, 2018 0.5000 0.5000 0.4550 0.4800 264,238 -0.03(-5.88%)
Nov 21, 2018 0.5500 0.5500 0.4900 0.5100 107,500 -0.02(-3.77%)
Nov 20, 2018 0.5300 0.5300 0.5100 0.5300 35,839 +0.01(+1.92%)
Nov 19, 2018 0.5200 0.5200 0.5200 0.5200 13,645 +0.01(+1.96%)
Nov 16, 2018 0.5100 0.5300 0.5100 0.5100 84,600 -0.04(-7.27%)
Nov 15, 2018 0.5500 0.5500 0.5500 360 +0.00(+0.00%)
Nov 14, 2018 0.5300 0.5500 0.5200 0.5500 26,500 +0.02(+3.77%)
Nov 13, 2018 0.5300 0.5500 0.5300 0.5300 38,000 -0.02(-3.64%)
Nov 12, 2018 0.5700 0.5700 0.5200 0.5500 114,400 -0.01(-1.79%)
Nov 09, 2018 0.5500 0.5600 0.5400 0.5600 87,888 -0.01(-1.75%)
Nov 08, 2018 0.5500 0.5700 0.5500 0.5700 10,500 +0.01(+1.79%)
Nov 07, 2018 0.5700 0.5700 0.5600 0.5600 22,000 +0.00(+0.00%)
Nov 06, 2018 0.6200 0.6200 0.5600 0.5600 16,600 -0.06(-9.68%)
Nov 05, 2018 0.5800 0.6200 0.5800 0.6200 31,500 +0.04(+6.90%)
Nov 02, 2018 0.5900 0.5900 0.5800 0.5800 3,800 +0.00(+0.00%)
Nov 01, 2018 0.5700 0.5800 0.5700 0.5800 7,700 +0.05(+9.43%)
Oct 31, 2018 0.6100 0.6500 0.5300 0.5300 146,621 -0.12(-18.46%)
Oct 30, 2018 0.6000 0.6500 0.5600 0.6500 32,625 +0.05(+8.33%)
Oct 29, 2018 0.6100 0.6100 0.6000 0.6000 32,295 +0.01(+1.69%)
Oct 26, 2018 0.6200 0.6200 0.5900 0.5900 47,979 -0.05(-7.81%)
Oct 25, 2018 0.6400 0.6500 0.6300 0.6400 32,500 +0.00(+0.00%)
Oct 24, 2018 0.6700 0.6700 0.6400 0.6400 84,150 -0.08(-11.11%)
Oct 23, 2018 0.7200 0.7200 0.7200 0.7200 18,725 +0.00(+0.00%)
Oct 22, 2018 0.6900 0.7200 0.6800 0.7200 81,875 +0.04(+5.88%)
Oct 19, 2018 0.6900 0.6900 0.6800 0.6800 26,300 -0.03(-4.23%)
Oct 18, 2018 0.7500 0.7500 0.7100 0.7100 43,600 -0.01(-1.39%)
Oct 17, 2018 0.7200 0.7500 0.7200 0.7200 48,750 +0.03(+4.35%)
Oct 16, 2018 0.7200 0.7200 0.6900 0.6900 12,100 -0.03(-4.17%)
Oct 15, 2018 0.7200 0.7200 0.6900 0.7200 6,000 +0.04(+5.88%)
Oct 12, 2018 0.7000 0.7000 0.6600 0.6800 44,050 -0.02(-2.86%)
Oct 11, 2018 0.7300 0.7300 0.7000 0.7000 14,900 -0.05(-6.67%)
Oct 10, 2018 0.8500 0.8500 0.7500 0.7500 75,000 -0.06(-7.41%)
Oct 09, 2018 0.7500 0.8700 0.7500 0.8100 85,253 +0.06(+8.00%)
Oct 05, 2018 0.7500 0.7500 0.7500 0 -0.02(-2.60%)
Oct 04, 2018 0.6400 0.7700 0.6400 0.7700 143,000 +0.13(+20.31%)
Oct 03, 2018 0.6400 0.7000 0.6400 0.6400 56,739 +0.03(+4.92%)
Oct 02, 2018 0.5700 0.6100 0.5700 0.6100 6,600 +0.05(+8.93%)
Oct 01, 2018 0.5600 0.5700 0.5100 0.5600 177,196 -0.01(-1.75%)
Sep 28, 2018 0.5400 0.5700 0.5400 0.5700 14,500 +0.02(+3.64%)
Sep 27, 2018 0.5700 0.5700 0.5500 0.5500 27,119 -0.05(-8.33%)
Sep 26, 2018 0.6000 0.6000 0.6000 0.6000 24,902 +0.00(+0.00%)
Sep 25, 2018 0.5700 0.6100 0.5700 0.6000 81,400 +0.05(+9.09%)
Sep 24, 2018 0.5700 0.5800 0.5500 0.5500 40,000 -0.02(-3.51%)
Sep 21, 2018 0.5400 0.5700 0.5400 0.5700 88,500 -0.01(-1.72%)
Sep 20, 2018 0.5700 0.6000 0.5400 0.5800 28,650 +0.00(+0.00%)
Sep 19, 2018 0.5800 0.6000 0.5800 0.5800 36,221 -0.01(-1.69%)
Sep 18, 2018 0.5800 0.6000 0.5500 0.5900 56,390 -0.01(-1.67%)
Sep 17, 2018 0.6600 0.6600 0.6000 0.6000 169,300 -0.04(-6.25%)
Sep 14, 2018 0.6600 0.6600 0.6400 0.6400 68,939 -0.02(-3.03%)
Sep 13, 2018 0.6700 0.6800 0.6600 0.6600 88,750 -0.02(-2.94%)
Sep 12, 2018 0.6600 0.6800 0.6600 0.6800 41,500 +0.02(+3.03%)
Sep 11, 2018 0.6600 0.7100 0.6600 0.6600 2,000 +0.02(+3.13%)
Sep 10, 2018 0.6800 0.6900 0.6300 0.6400 44,899 -0.06(-8.57%)
Sep 05, 2018 0.7000 0.7000 0.7000 0 +0.00(+0.00%)
Sep 04, 2018 0.7000 0.7000 0.7000 0.7000 14,000 +0.00(+0.00%)
Aug 31, 2018 0.7000 0.7000 0.7000 0 +0.00(+0.00%)
Aug 30, 2018 0.8000 0.8000 0.7000 0.7000 334,614 -0.17(-19.54%)
Aug 29, 2018 0.8900 0.8900 0.8700 0.8700 7,050 -0.01(-1.14%)
Aug 28, 2018 0.9000 0.9300 0.8800 0.8800 50,400 -0.03(-3.30%)
Aug 27, 2018 0.9300 0.9300 0.9000 0.9100 46,529 -0.02(-2.15%)
Aug 24, 2018 0.8900 0.9300 0.8900 0.9300 16,300 +0.05(+5.68%)
Aug 23, 2018 0.9300 0.9300 0.8800 0.8800 35,275 -0.05(-5.38%)
Aug 22, 2018 0.9500 0.9500 0.8800 0.9300 6,700 +0.08(+9.41%)
Aug 21, 2018 0.8400 0.8500 0.8400 0.8500 13,450 +0.01(+1.19%)
Aug 20, 2018 0.8300 0.8400 0.8200 0.8400 26,800 -0.01(-1.18%)
Aug 17, 2018 0.8300 0.8500 0.8200 0.8500 43,800 +0.02(+2.41%)
Aug 16, 2018 0.8500 0.8500 0.8200 0.8300 48,500 +0.00(+0.00%)
Aug 15, 2018 0.8800 0.8800 0.8300 0.8300 37,622 -0.04(-4.60%)
Aug 14, 2018 0.8800 0.8800 0.8700 0.8700 17,500 +0.01(+1.16%)
Aug 13, 2018 0.8800 0.8800 0.8600 0.8600 4,500 -0.03(-3.37%)
Aug 10, 2018 0.8900 0.8900 0.8900 0.8900 34,101 +0.00(+0.00%)
Aug 09, 2018 0.9100 0.9100 0.8900 0.8900 79,800 -0.02(-2.20%)
Aug 08, 2018 0.9100 0.9200 0.8900 0.9100 233,588 +0.00(+0.00%)
Aug 07, 2018 0.9300 0.9300 0.9000 0.9100 555,800 -0.02(-2.15%)
Aug 03, 2018 0.9300 0.9300 0.9300 0 +0.03(+3.33%)
Aug 02, 2018 0.9000 0.9000 0.8900 0.9000 7,000 +0.00(+0.00%)
Aug 01, 2018 0.9000 0.9000 0.9000 0.9000 17,500 -0.01(-1.10%)
Jul 31, 2018 0.8700 0.9200 0.8700 0.9100 75,073 +0.05(+5.81%)
Jul 30, 2018 0.8200 0.8900 0.7700 0.8600 127,554 +0.06(+7.50%)
Jul 26, 2018 0.8000 0.8000 0.8000 0 +0.03(+3.90%)
Jul 25, 2018 0.7100 0.7700 0.7100 0.7700 123,653 +0.06(+8.45%)
Jul 24, 2018 0.7100 0.7100 0.7100 0.7100 12,500 -0.01(-1.39%)
Jul 23, 2018 0.7200 0.7300 0.7100 0.7200 38,000 -0.01(-1.37%)
Jul 20, 2018 0.7000 0.7300 0.7000 0.7300 9,700 +0.03(+4.29%)
Jul 19, 2018 0.7100 0.7100 0.7000 0.7000 11,800 -0.03(-4.11%)
Jul 18, 2018 0.7000 0.7400 0.6900 0.7300 10,500 +0.03(+4.29%)
Jul 17, 2018 0.6900 0.7000 0.6900 0.7000 5,150 +0.01(+1.45%)
Jul 16, 2018 0.6900 0.6900 0.6800 0.6900 12,825 +0.01(+1.47%)
Jul 12, 2018 0.6800 0.6800 0.6800 0 +0.00(+0.00%)
Jul 11, 2018 0.6900 0.6900 0.6800 0.6800 13,700 -0.02(-2.86%)
Jul 10, 2018 0.7000 0.7100 0.6900 0.7000 73,300 -0.02(-2.78%)
Jul 09, 2018 0.7200 0.7200 0.7200 0.7200 7,500 -0.01(-1.37%)
Jul 06, 2018 0.7600 0.7600 0.7300 0.7300 149,256 -0.03(-3.95%)
Jul 05, 2018 0.7300 0.7600 0.7300 0.7600 15,000 +0.01(+1.33%)
Jul 04, 2018 0.7200 0.7500 0.7000 0.7500 52,942 +0.05(+7.14%)
Jul 03, 2018 0.7100 0.7200 0.7000 0.7000 18,800 +0.00(+0.00%)
Jun 29, 2018 0.7000 0.7000 0.7000 0 +0.00(+0.00%)
Jun 28, 2018 0.7900 0.7900 0.7000 0.7000 69,030 -0.07(-9.09%)
Jun 27, 2018 0.7400 0.7800 0.7400 0.7700 39,500 +0.04(+5.48%)
Jun 26, 2018 0.7300 0.7300 0.7000 0.7300 32,000 +0.00(+0.00%)
Jun 25, 2018 0.7000 0.7600 0.7000 0.7300 114,600 +0.04(+5.80%)
Jun 22, 2018 0.6500 0.6900 0.6400 0.6900 138,200 +0.02(+2.99%)
Jun 21, 2018 0.6700 0.6800 0.6400 0.6700 79,838 +0.00(+0.00%)
Jun 20, 2018 0.6900 0.6900 0.6400 0.6700 110,807 -0.02(-2.90%)
Jun 19, 2018 0.6700 0.6900 0.6700 0.6900 49,232 -0.01(-1.43%)
Jun 18, 2018 0.7000 0.7300 0.6800 0.7000 97,068 +0.00(+0.00%)
Jun 15, 2018 0.7300 0.6900 0.7000 68,567 +0.01(+1.45%)
Jun 14, 2018 0.7200 0.7200 0.6900 0.6900 49,785 -0.05(-6.76%)
Jun 13, 2018 0.7200 0.7400 0.6800 0.7400 101,817 +0.02(+2.78%)
Jun 12, 2018 0.7800 0.8000 0.7100 0.7200 92,139 -0.04(-5.26%)
Jun 11, 2018 0.8200 0.8200 0.7600 0.7600 80,662 -0.06(-7.32%)
Jun 08, 2018 0.8200 0.8200 0.7900 0.8200 75,463 -0.01(-1.20%)
Jun 07, 2018 0.8500 0.8600 0.8000 0.8300 67,350 -0.01(-1.19%)
Jun 06, 2018 0.8500 0.8600 0.8200 0.8400 78,100 -0.01(-1.18%)
Jun 05, 2018 0.8500 0.8800 0.8400 0.8500 113,000 -0.02(-2.30%)
Jun 04, 2018 0.9000 0.9000 0.8700 0.8700 31,500 -0.04(-4.40%)
Jun 01, 2018 0.8000 0.9100 0.8000 0.9100 76,450 +0.10(+12.35%)
May 31, 2018 0.8400 0.8800 0.8000 0.8100 174,950 -0.08(-8.99%)
May 30, 2018 0.8700 0.8900 0.8600 0.8900 51,600 +0.01(+1.14%)
May 29, 2018 0.9100 0.9100 0.8700 0.8800 45,099 -0.05(-5.38%)
May 28, 2018 0.9500 0.9900 0.9300 0.9300 34,000 -0.04(-4.12%)
May 25, 2018 0.9300 1.000 0.9300 0.9700 17,100 +0.06(+6.59%)
May 24, 2018 1.000 1.000 0.9100 0.9100 52,270 -0.09(-9.00%)
May 23, 2018 1.000 1.000 1.000 1.000 36,500 -0.02(-1.96%)
May 22, 2018 1.000 1.040 1.000 1.020 100,322 +0.07(+7.37%)
May 18, 2018 0.9500 0.9500 0.9500 0 +0.05(+5.56%)
May 17, 2018 0.8800 0.9000 0.8700 0.9000 66,022 +0.02(+2.27%)
May 16, 2018 0.8800 0.9000 0.8800 0.8800 31,200 -0.01(-1.12%)
May 15, 2018 0.9000 0.9000 0.8700 0.8900 46,500 -0.01(-1.11%)
May 14, 2018 0.9400 0.9400 0.8900 0.9000 49,190 -0.05(-5.26%)
May 11, 2018 0.9700 0.9700 0.9000 0.9500 11,500 -0.03(-3.06%)
May 10, 2018 0.8900 0.9300 0.8900 0.9800 34,275 +0.09(+10.11%)
May 09, 2018 0.8700 0.9000 0.8600 0.8900 62,050 +0.03(+3.49%)
May 08, 2018 0.8800 0.8800 0.8300 0.8600 179,990 -0.04(-4.44%)
May 07, 2018 0.9000 0.9500 0.8600 0.9000 73,211 +0.01(+1.12%)
May 04, 2018 0.9400 0.9400 0.8800 0.8900 62,179 -0.07(-7.29%)
May 03, 2018 0.9300 0.9600 0.9000 0.9600 13,400 +0.07(+7.87%)
May 02, 2018 0.9800 1.040 0.8900 0.8900 217,526 -0.11(-11.00%)
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.