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%)
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%)
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%)
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.