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%)
Jul 03, 2017 1.860 1.860 1.860 1.860 0 +0.00(+0.00%)
Jun 30, 2017 1.850 1.910 1.850 1.860 39,046 +0.01(+0.54%)
Jun 29, 2017 1.920 1.920 1.850 1.850 78,475 -0.01(-0.54%)
Jun 28, 2017 1.890 1.940 1.860 1.860 28,300 -0.06(-3.12%)
Jun 27, 2017 1.720 1.930 1.720 1.920 127,605 +0.20(+11.63%)
Jun 26, 2017 1.750 1.750 1.600 1.720 175,795 +0.01(+0.58%)
Jun 23, 2017 1.810 1.820 1.710 1.710 62,100 -0.11(-6.04%)
Jun 22, 2017 1.850 1.870 1.740 1.820 281,362 -0.05(-2.67%)
Jun 21, 2017 2.020 2.020 1.870 1.870 160,315 -0.13(-6.50%)
Jun 20, 2017 2.080 2.080 1.980 2.000 83,846 -0.05(-2.44%)
Jun 19, 2017 2.070 2.100 1.980 2.050 49,130 +0.06(+3.02%)
Jun 16, 2017 2.000 2.000 1.960 1.990 111,450 -0.01(-0.50%)
Jun 15, 2017 1.980 2.030 1.970 2.000 58,080 +0.04(+2.04%)
Jun 14, 2017 2.000 2.100 1.940 1.960 159,890 -0.02(-1.01%)
Jun 13, 2017 2.050 2.050 1.950 1.980 67,400 -0.02(-1.00%)
Jun 12, 2017 2.000 2.060 1.980 2.000 58,450 +0.03(+1.52%)
Jun 09, 2017 2.010 2.050 1.970 1.970 65,523 -0.02(-1.01%)
Jun 08, 2017 2.040 2.040 1.940 1.990 92,772 -0.07(-3.40%)
Jun 07, 2017 2.040 2.090 1.960 2.060 127,050 +0.02(+0.98%)
Jun 06, 2017 2.020 2.090 1.920 2.040 229,335 +0.01(+0.49%)
Jun 05, 2017 2.250 2.250 1.990 2.030 331,455 -0.17(-7.73%)
Jun 02, 2017 2.160 2.330 2.160 2.200 187,475 +0.01(+0.46%)
Jun 01, 2017 2.100 2.190 2.100 2.190 88,750 +0.13(+6.31%)
May 31, 2017 2.000 2.200 2.000 2.060 307,671 -0.19(-8.44%)
May 30, 2017 2.380 2.390 2.220 2.250 69,541 -0.12(-5.06%)
May 29, 2017 2.450 2.450 2.370 2.370 13,885 -0.07(-2.87%)
May 26, 2017 2.440 2.440 2.330 2.440 40,559 +0.03(+1.24%)
May 25, 2017 2.350 2.450 2.350 2.410 25,842 +0.01(+0.42%)
May 24, 2017 2.500 2.500 2.380 2.400 75,910 -0.09(-3.61%)
May 23, 2017 2.430 2.540 2.430 2.490 27,904 +0.07(+2.89%)
May 19, 2017 2.400 2.480 2.380 2.420 69,592 +0.04(+1.68%)
May 18, 2017 2.490 2.510 2.300 2.380 307,462 -0.12(-4.80%)
May 17, 2017 2.730 2.730 2.410 2.500 434,427 -0.25(-9.09%)
May 16, 2017 2.760 2.790 2.740 2.750 33,750 -0.04(-1.43%)
May 15, 2017 2.780 2.800 2.760 2.790 33,641 -0.03(-1.06%)
May 12, 2017 2.760 2.830 2.760 2.820 31,810 +0.06(+2.17%)
May 11, 2017 2.790 2.800 2.730 2.760 81,120 -0.06(-2.13%)
May 10, 2017 2.800 2.820 2.790 2.820 64,800 +0.00(+0.00%)
May 09, 2017 2.830 2.880 2.810 2.820 76,016 +0.00(+0.00%)
May 08, 2017 2.820 2.920 2.790 2.820 85,896 +0.00(+0.00%)
May 05, 2017 2.700 2.900 2.680 2.820 79,745 +0.11(+4.06%)
May 04, 2017 2.770 2.770 2.660 2.710 90,250 -0.06(-2.17%)
May 03, 2017 2.950 2.950 2.730 2.770 170,222 -0.20(-6.73%)
May 02, 2017 3.000 3.050 2.950 2.970 127,350 +0.02(+0.68%)
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.