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 30, 2019 0.1650 0.1650 0.1650 0 -0.01(-5.71%)
Aug 29, 2019 0.1750 0.1750 0.1700 0.1750 51,000 +0.00(+0.00%)
Aug 28, 2019 0.1650 0.1800 0.1650 0.1750 178,600 -0.01(-2.78%)
Aug 27, 2019 0.2000 0.2100 0.1600 0.1800 286,100 -0.03(-14.29%)
Aug 26, 2019 0.2100 0.2100 0.2100 0.2100 27,510 +0.01(+2.44%)
Aug 22, 2019 0.2050 0.2050 0.2050 0 -0.02(-6.82%)
Aug 21, 2019 0.2200 0.2200 0.2200 0.2200 1,500 -0.01(-2.22%)
Aug 20, 2019 0.2100 0.2250 0.2100 0.2250 14,000 +0.02(+9.76%)
Aug 19, 2019 0.2050 0.2050 0.2050 0.2050 10,499 +0.00(+0.00%)
Aug 16, 2019 0.2050 0.2050 0.2050 0.2050 2,000 +0.00(+2.50%)
Aug 15, 2019 0.2000 0.2000 0.2000 0.2000 47,100 -0.01(-4.76%)
Aug 14, 2019 0.2200 0.2200 0.2100 0.2100 3,500 -0.02(-6.67%)
Aug 13, 2019 0.2250 0.2250 0.2250 0.2250 5,000 -0.04(-13.46%)
Aug 12, 2019 0.2600 0.2600 0.2600 460 +0.00(+0.00%)
Aug 07, 2019 0.2600 0.2600 0.2600 0 +0.01(+4.00%)
Aug 06, 2019 0.2500 0.2500 0.2500 250 +0.00(+0.00%)
Aug 01, 2019 0.2500 0.2500 0.2500 0 -0.01(-1.96%)
Jul 31, 2019 0.2500 0.2550 0.2500 0.2550 27,000 +0.01(+2.00%)
Jul 30, 2019 0.2400 0.2500 0.2350 0.2500 191,100 +0.02(+6.38%)
Jul 29, 2019 0.2750 0.2750 0.2350 0.2350 70,670 -0.04(-12.96%)
Jul 26, 2019 0.2700 0.2700 0.2700 5 +0.00(+0.00%)
Jul 25, 2019 0.2850 0.2850 0.2700 0.2700 25,610 -0.01(-1.82%)
Jul 19, 2019 0.2750 0.2750 0.2750 0 -0.01(-5.17%)
Jul 18, 2019 0.2800 0.2900 0.2800 0.2900 45,010 +0.01(+3.57%)
Jul 17, 2019 0.2600 0.2800 0.2600 0.2800 81,084 +0.00(+0.00%)
Jul 16, 2019 0.2550 0.2800 0.2550 0.2800 123,520 +0.02(+7.69%)
Jul 15, 2019 0.2550 0.2600 0.2550 0.2600 114,517 +0.00(+0.00%)
Jul 12, 2019 0.2400 0.2650 0.2400 0.2600 85,965 +0.03(+13.04%)
Jul 11, 2019 0.2250 0.2300 0.2250 0.2300 133,470 -0.01(-4.17%)
Jul 10, 2019 0.2200 0.2400 0.2200 0.2400 25,700 +0.04(+17.07%)
Jul 09, 2019 0.2200 0.2200 0.2050 0.2050 9,500 -0.02(-6.82%)
Jul 08, 2019 0.2200 0.2200 0.2200 0.2200 10,000 +0.02(+7.32%)
Jul 05, 2019 0.2000 0.2050 0.2000 0.2050 8,000 -0.01(-2.38%)
Jul 04, 2019 0.2100 0.2100 0.2100 0.2100 41,000 +0.01(+5.00%)
Jul 03, 2019 0.2050 0.2050 0.2000 0.2000 20,500 +0.00(+0.00%)
Jul 02, 2019 0.2000 0.2150 0.2000 0.2000 6,700 +0.00(+0.00%)
Jun 28, 2019 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Jun 27, 2019 0.2100 0.2100 0.2000 0.2000 54,500 +0.01(+5.26%)
Jun 26, 2019 0.2000 0.2100 0.1900 0.1900 18,500 -0.01(-5.00%)
Jun 25, 2019 0.2050 0.2100 0.2000 0.2000 39,500 +0.00(+0.00%)
Jun 24, 2019 0.2250 0.2250 0.2000 0.2000 55,000 -0.00(-2.44%)
Jun 21, 2019 0.2050 0.2050 0.2050 0.2050 1,500 -0.02(-8.89%)
Jun 20, 2019 0.2200 0.2350 0.2200 0.2250 33,500 +0.02(+12.50%)
Jun 19, 2019 0.1800 0.2000 0.1800 0.2000 20,208 +0.01(+5.26%)
Jun 18, 2019 0.1800 0.1900 0.1800 0.1900 113,962 +0.01(+2.70%)
Jun 17, 2019 0.1800 0.1850 0.1800 0.1850 42,500 -0.01(-2.63%)
Jun 14, 2019 0.1900 0.1900 0.1900 0.1900 22,000 +0.00(+0.00%)
Jun 13, 2019 0.1800 0.1950 0.1750 0.1900 231,000 +0.00(+0.00%)
Jun 12, 2019 0.1900 0.1900 0.1900 0.1900 22,400 -0.01(-5.00%)
Jun 11, 2019 0.2000 0.2000 0.1900 0.2000 56,500 +0.00(+0.00%)
Jun 10, 2019 0.1950 0.2000 0.1900 0.2000 35,323 +0.00(+0.00%)
Jun 07, 2019 0.2100 0.2100 0.1900 0.2000 87,800 -0.00(-2.44%)
Jun 06, 2019 0.2200 0.2250 0.2000 0.2050 152,525 -0.01(-4.65%)
Jun 05, 2019 0.2400 0.2400 0.2000 0.2150 324,750 -0.02(-8.51%)
Jun 04, 2019 0.2500 0.2600 0.2350 0.2350 201,450 -0.02(-6.00%)
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.