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 (%)
Mar 29, 2018 1.220 1.220 1.220 0 -0.01(-0.81%)
Mar 28, 2018 1.260 1.260 1.210 1.230 203,025 +0.01(+0.82%)
Mar 27, 2018 1.300 1.310 1.220 1.220 131,693 -0.05(-3.94%)
Mar 26, 2018 1.250 1.300 1.250 1.270 346,825 +0.05(+4.10%)
Mar 23, 2018 1.430 1.430 1.220 1.220 338,711 -0.16(-11.59%)
Mar 22, 2018 1.150 1.430 1.150 1.380 267,830 +0.27(+24.32%)
Mar 21, 2018 1.080 1.110 1.080 1.110 7,994 -0.01(-0.89%)
Mar 20, 2018 1.120 1.120 1.100 1.120 10,369 -0.03(-2.61%)
Mar 19, 2018 1.130 1.200 1.130 1.150 28,400 +0.03(+2.68%)
Mar 16, 2018 1.150 1.150 1.110 1.120 14,000 +0.01(+0.90%)
Mar 15, 2018 1.140 1.150 1.110 1.110 22,900 -0.04(-3.48%)
Mar 14, 2018 1.140 1.150 1.140 1.150 4,000 +0.00(+0.00%)
Mar 13, 2018 1.130 1.150 1.100 1.150 68,500 +0.03(+2.68%)
Mar 12, 2018 1.150 1.200 1.110 1.120 179,331 -0.01(-0.88%)
Mar 09, 2018 1.090 1.160 1.080 1.130 74,900 +0.00(+0.00%)
Mar 08, 2018 1.080 1.150 1.080 1.130 61,650 +0.03(+2.73%)
Mar 07, 2018 1.100 1.140 1.100 1.100 55,000 +0.06(+5.77%)
Mar 06, 2018 1.030 1.050 1.010 1.040 41,488 +0.03(+2.97%)
Mar 05, 2018 1.110 1.110 1.010 1.010 50,595 -0.13(-11.40%)
Mar 02, 2018 1.050 1.220 1.050 1.140 68,938 +0.00(+0.00%)
Mar 01, 2018 1.110 1.140 1.110 1.140 25,920 +0.04(+3.64%)
Feb 28, 2018 1.160 1.180 1.100 1.100 17,645 -0.05(-4.35%)
Feb 27, 2018 1.100 1.160 1.080 1.150 80,300 +0.04(+3.60%)
Feb 26, 2018 1.120 1.170 1.090 1.110 9,776 +0.03(+2.78%)
Feb 23, 2018 1.110 1.140 1.080 1.080 10,265 +0.00(+0.00%)
Feb 22, 2018 1.140 1.240 1.070 1.080 5,200 +0.05(+4.85%)
Feb 21, 2018 1.110 1.110 1.010 1.030 79,928 -0.07(-6.36%)
Feb 20, 2018 1.100 1.120 1.100 1.100 22,159 -0.02(-1.79%)
Feb 16, 2018 1.120 1.120 1.120 0 -0.02(-1.75%)
Feb 15, 2018 1.190 1.200 1.130 1.140 19,800 +0.01(+0.88%)
Feb 14, 2018 1.190 1.220 1.130 1.130 95,850 -0.07(-5.83%)
Feb 13, 2018 1.110 1.200 1.100 1.200 80,600 +0.13(+12.15%)
Feb 12, 2018 1.060 1.150 1.060 1.070 32,900 +0.02(+1.90%)
Feb 09, 2018 1.030 1.060 1.010 1.050 63,607 +0.01(+0.96%)
Feb 08, 2018 1.110 1.120 1.030 1.040 35,550 -0.02(-1.89%)
Feb 07, 2018 1.050 1.190 1.040 1.060 88,375 -0.01(-0.93%)
Feb 06, 2018 1.150 1.150 1.070 1.070 23,118 -0.08(-6.96%)
Feb 05, 2018 1.250 1.250 1.120 1.150 14,240 -0.06(-4.96%)
Feb 02, 2018 1.250 1.300 1.210 1.210 77,320 -0.04(-3.20%)
Feb 01, 2018 1.220 1.250 1.210 1.250 83,400 +0.03(+2.46%)
Jan 31, 2018 1.240 1.250 1.220 1.220 37,000 -0.02(-1.61%)
Jan 30, 2018 1.140 1.310 1.200 1.240 66,635 +0.04(+3.33%)
Jan 29, 2018 1.250 1.250 1.200 1.200 138,385 -0.08(-6.25%)
Jan 26, 2018 1.250 1.300 1.230 1.280 149,060 +0.04(+3.23%)
Jan 25, 2018 1.100 1.240 1.100 1.240 162,404 +0.18(+16.98%)
Jan 24, 2018 1.180 1.180 1.050 1.060 186,620 -0.12(-10.17%)
Jan 23, 2018 1.260 1.270 1.180 1.180 204,953 -0.08(-6.35%)
Jan 22, 2018 1.300 1.320 1.260 1.260 126,087 -0.02(-1.56%)
Jan 19, 2018 1.370 1.380 1.280 1.280 29,913 -0.09(-6.57%)
Jan 18, 2018 1.330 1.370 1.260 1.370 59,418 +0.11(+8.73%)
Jan 17, 2018 1.310 1.330 1.260 1.260 82,500 -0.08(-5.97%)
Jan 16, 2018 1.310 1.400 1.300 1.340 75,600 +0.05(+3.88%)
Jan 15, 2018 1.340 1.340 1.260 1.290 105,654 -0.08(-5.84%)
Jan 12, 2018 1.380 1.400 1.330 1.370 23,805 -0.02(-1.44%)
Jan 11, 2018 1.420 1.420 1.300 1.390 100,950 +0.07(+5.30%)
Jan 10, 2018 1.320 1.400 1.300 1.320 68,171 -0.07(-5.04%)
Jan 09, 2018 1.380 1.400 1.300 1.390 117,324 +0.02(+1.46%)
Jan 08, 2018 1.390 1.410 1.370 1.370 68,400 -0.02(-1.44%)
Jan 05, 2018 1.370 1.500 1.370 1.390 118,140 +0.02(+1.46%)
Jan 04, 2018 1.410 1.450 1.370 1.370 46,253 -0.04(-2.84%)
Jan 03, 2018 1.400 1.490 1.400 1.410 41,955 -0.04(-2.76%)
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.