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 (%)
Jun 30, 2022 0.0650 0 +0.01(+8.33%)
Jun 29, 2022 0.0600 0.0600 0.0600 0.0600 44,100 +0.00(+9.09%)
Jun 28, 2022 0.0650 0.0650 0.0550 0.0550 22,000 -0.00(-8.33%)
Jun 27, 2022 0.0600 0.0650 0.0600 0.0600 402,950 +0.00(+9.09%)
Jun 24, 2022 0.0550 0.0550 0.0550 0.0550 1,304 -0.00(-8.33%)
Jun 23, 2022 0.0600 0.0650 0.0600 0.0600 74,400 +0.00(+9.09%)
Jun 22, 2022 0.0650 0.0650 0.0550 0.0550 168,180 -0.00(-8.33%)
Jun 21, 2022 0.0650 0.0650 0.0550 0.0600 277,823 -0.01(-7.69%)
Jun 20, 2022 0.0650 0.0650 0.0650 0.0650 36,143 +0.00(+0.00%)
Jun 17, 2022 0.0700 0.0700 0.0650 0.0650 135,000 +0.00(+0.00%)
Jun 16, 2022 0.0650 0.0650 0.0650 0.0650 340,000 +0.01(+8.33%)
Jun 15, 2022 0.0600 0.0600 0.0600 0.0600 135,150 +0.00(+0.00%)
Jun 14, 2022 0.0500 0.0600 0.0500 0.0600 180,175 +0.01(+20.00%)
Jun 13, 2022 0.0650 0.0650 0.0500 0.0500 257,218 -0.01(-23.08%)
Jun 10, 2022 0.0600 0.0700 0.0600 0.0650 60,325 -0.01(-7.14%)
Jun 09, 2022 0.0700 0.0700 0.0700 0.0700 125,150 +0.00(+0.00%)
Jun 08, 2022 0.0650 0.0700 0.0650 0.0700 23,250 +0.00(+0.00%)
Jun 07, 2022 0.0700 0.0700 0.0700 0.0700 5,200 +0.00(+0.00%)
Jun 06, 2022 0.0700 0.0700 0.0700 0.0700 141,585 +0.00(+0.00%)
Jun 03, 2022 0.0700 0.0700 0.0700 0.0700 1,010 +0.00(+0.00%)
Jun 02, 2022 0.0700 0.0700 0.0700 0.0700 21,976 +0.00(+0.00%)
Jun 01, 2022 0.0700 0.0700 0.0700 0.0700 28,167 +0.00(+0.00%)
May 31, 2022 0.0700 0.0700 0.0700 0.0700 76,050 +0.00(+0.00%)
May 30, 2022 0.0700 0.0700 0.0700 0.0700 112,465 +0.00(+0.00%)
May 27, 2022 0.0650 0.0700 0.0650 0.0700 95,983 +0.00(+0.00%)
May 26, 2022 0.0700 0.0700 0.0700 0.0700 55,000 +0.00(+0.00%)
May 25, 2022 0.0700 0.0700 0.0650 0.0700 25,326 -0.00(-6.67%)
May 24, 2022 0.0750 0.0750 0.0750 0.0750 11,577 +0.00(+0.00%)
May 20, 2022 0.0750 0 +0.00(+7.14%)
May 18, 2022 0.0700 20 +0.00(+0.00%)
May 17, 2022 0.0750 0.0750 0.0700 0.0700 57,129 -0.01(-12.50%)
May 16, 2022 0.0700 0.0800 0.0700 0.0800 37,102 +0.01(+6.67%)
May 13, 2022 0.0700 0.0750 0.0700 0.0750 69,600 +0.01(+15.38%)
May 12, 2022 0.0750 0.0750 0.0650 0.0650 365,363 -0.01(-18.75%)
May 11, 2022 0.0850 0.0850 0.0800 0.0800 249,625 -0.01(-5.88%)
May 10, 2022 0.0850 0.0850 0.0850 0.0850 32,900 +0.00(+0.00%)
May 09, 2022 0.0850 0.0850 0.0800 0.0850 71,390 -0.00(-5.56%)
May 06, 2022 0.0900 0.0900 0.0900 0.0900 12,268 +0.00(+0.00%)
May 05, 2022 0.0900 0.0900 0.0900 0.0900 11,758 +0.00(+0.00%)
May 04, 2022 0.0900 0.0900 0.0900 0.0900 10,786 +0.00(+0.00%)
May 03, 2022 0.0900 0.0900 0.0900 0.0900 73,150 +0.00(+0.00%)
May 02, 2022 0.0900 0.0900 0.0900 0.0900 15,250 +0.00(+0.00%)
Apr 29, 2022 0.0900 0.0900 0.0900 0.0900 37,597 +0.00(+0.00%)
Apr 28, 2022 0.0900 0.0950 0.0900 0.0900 249,450 +0.00(+0.00%)
Apr 27, 2022 0.0900 0.0900 0.0900 0.0900 7,550 -0.01(-5.26%)
Apr 26, 2022 0.0900 0.0950 0.0900 0.0950 10,050 +0.00(+0.00%)
Apr 25, 2022 0.1000 0.1000 0.0950 0.0950 114,032 +0.00(+0.00%)
Apr 22, 2022 0.1000 0.1000 0.0950 0.0950 52,243 -0.01(-5.00%)
Apr 21, 2022 0.1000 0.1000 0.0950 0.1000 18,655 +0.00(+0.00%)
Apr 20, 2022 0.1050 0.1050 0.1000 0.1000 7,939 +0.00(+0.00%)
Apr 19, 2022 0.1000 0.1050 0.1000 0.1000 227,907 -0.00(-4.76%)
Apr 18, 2022 0.1000 0.1050 0.0950 0.1050 191,606 +0.00(+5.00%)
Apr 14, 2022 0.1000 0 +0.00(+0.00%)
Apr 13, 2022 0.0950 0.1000 0.0950 0.1000 161,252 -0.00(-4.76%)
Apr 12, 2022 0.1050 0.1050 0.1050 0.1050 5,371 -0.01(-4.55%)
Apr 11, 2022 0.1000 0.1100 0.1000 0.1100 134,598 +0.01(+4.76%)
Apr 08, 2022 0.1050 0.1050 0.1050 0.1050 10,011 +0.00(+0.00%)
Apr 07, 2022 0.1050 0.1050 0.1000 0.1050 207,993 +0.00(+0.00%)
Apr 06, 2022 0.1050 0.1050 0.1050 0.1050 4,000 -0.01(-4.55%)
Apr 05, 2022 0.1100 0.1100 0.1050 0.1100 55,096 +0.00(+0.00%)
Apr 04, 2022 0.1100 0.1100 0.1050 0.1100 44,962 -0.01(-4.35%)
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.