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, 2019 0.4600 0.4600 0.4400 0.4400 7,100 +0.01(+2.33%)
Mar 28, 2019 0.4400 0.4400 0.4000 0.4300 95,300 -0.01(-2.27%)
Mar 27, 2019 0.4400 0.4400 0.4400 20 +0.00(+0.00%)
Mar 26, 2019 0.4500 0.4700 0.4400 0.4400 24,500 -0.01(-2.22%)
Mar 25, 2019 0.4700 0.4700 0.4500 0.4500 10,000 -0.02(-4.26%)
Mar 22, 2019 0.4650 0.4750 0.4650 0.4700 30,500 +0.00(+0.00%)
Mar 21, 2019 0.4950 0.4950 0.4650 0.4700 28,501 -0.02(-3.09%)
Mar 19, 2019 0.4850 0.4850 0.4850 0.4850 11,500 +0.00(+0.00%)
Mar 18, 2019 0.4950 0.4950 0.4850 0.4850 27,235 -0.02(-3.00%)
Mar 15, 2019 0.5000 0.5200 0.4950 0.5000 50,500 -0.02(-3.85%)
Mar 14, 2019 0.5100 0.5200 0.5000 0.5200 52,879 +0.02(+4.00%)
Mar 13, 2019 0.5000 0.5000 0.5000 0.5000 8,500 -0.02(-3.85%)
Mar 12, 2019 0.5000 0.5200 0.5000 0.5200 73,500 +0.04(+7.22%)
Mar 11, 2019 0.5400 0.5400 0.4850 0.4850 2,200 -0.04(-6.73%)
Mar 08, 2019 0.5200 0.5200 0.5200 0.5200 10,800 +0.02(+4.00%)
Mar 07, 2019 0.5000 0.5000 0.5000 0.5000 1,500 +0.00(+0.00%)
Mar 06, 2019 0.5100 0.5200 0.5000 0.5000 18,000 -0.04(-7.41%)
Mar 05, 2019 0.4600 0.5500 0.4600 0.5400 128,790 +0.06(+12.50%)
Mar 04, 2019 0.5000 0.5000 0.4600 0.4800 24,000 +0.01(+1.05%)
Mar 01, 2019 0.4950 0.5000 0.4600 0.4750 27,150 -0.01(-1.04%)
Feb 28, 2019 0.5200 0.5500 0.4700 0.4800 162,605 +0.06(+14.29%)
Feb 27, 2019 0.4400 0.4700 0.3800 0.4200 53,010 -0.02(-3.45%)
Feb 26, 2019 0.4500 0.4500 0.4350 0.4350 17,500 +0.00(+0.00%)
Feb 25, 2019 0.4800 0.4800 0.4350 0.4350 31,033 -0.04(-9.37%)
Feb 22, 2019 0.5000 0.5000 0.4800 0.4800 39,100 -0.04(-7.69%)
Feb 21, 2019 0.5600 0.5600 0.5200 0.5200 13,000 +0.00(+0.00%)
Feb 20, 2019 0.5000 0.5500 0.5000 0.5200 25,500 +0.01(+1.96%)
Feb 19, 2019 0.5400 0.5400 0.5100 0.5100 21,592 -0.03(-5.56%)
Feb 15, 2019 0.5400 0.5400 0.5400 0 +0.01(+1.89%)
Feb 14, 2019 0.5500 0.5500 0.5300 0.5300 12,000 -0.01(-1.85%)
Feb 13, 2019 0.5600 0.5600 0.5400 0.5400 27,900 -0.02(-3.57%)
Feb 12, 2019 0.5500 0.5600 0.5400 0.5600 157,400 +0.02(+3.70%)
Feb 11, 2019 0.5000 0.5400 0.5000 0.5400 77,379 +0.05(+9.09%)
Feb 08, 2019 0.5000 0.5200 0.4600 0.4950 115,108 +0.03(+5.32%)
Feb 07, 2019 0.4500 0.5200 0.4500 0.4700 223,400 +0.02(+4.44%)
Feb 06, 2019 0.4150 0.4500 0.4150 0.4500 88,926 +0.04(+9.76%)
Feb 05, 2019 0.4350 0.4350 0.4050 0.4100 26,000 -0.04(-8.89%)
Feb 04, 2019 0.4800 0.4800 0.4500 0.4500 38,150 +0.00(+0.00%)
Feb 01, 2019 0.4800 0.4800 0.4300 0.4500 63,800 -0.03(-6.25%)
Jan 31, 2019 0.4250 0.4800 0.4200 0.4800 34,000 +0.05(+12.94%)
Jan 30, 2019 0.4800 0.4900 0.4000 0.4250 119,500 -0.05(-10.53%)
Jan 29, 2019 0.4500 0.4800 0.4500 0.4750 54,500 +0.02(+5.56%)
Jan 28, 2019 0.5000 0.5000 0.4400 0.4500 285,797 -0.07(-13.46%)
Jan 25, 2019 0.5000 0.5300 0.4900 0.5200 111,200 +0.02(+4.00%)
Jan 24, 2019 0.4800 0.5000 0.4700 0.5000 32,471 +0.03(+6.38%)
Jan 23, 2019 0.4400 0.4800 0.4400 0.4700 70,700 +0.00(+0.00%)
Jan 22, 2019 0.4400 0.4700 0.4400 0.4700 29,300 +0.00(+1.08%)
Jan 21, 2019 0.4600 0.4650 0.4600 0.4650 10,500 +0.03(+5.68%)
Jan 18, 2019 0.4400 0.4400 0.4400 0.4400 9,700 +0.00(+0.00%)
Jan 17, 2019 0.4450 0.4450 0.4400 0.4400 1,500 +0.01(+2.33%)
Jan 16, 2019 0.4300 0.4300 0.4300 0.4300 5,000 +0.02(+4.88%)
Jan 15, 2019 0.4350 0.4350 0.4100 0.4100 18,090 -0.06(-11.83%)
Jan 14, 2019 0.4450 0.4650 0.4450 0.4650 3,500 -0.00(-1.06%)
Jan 11, 2019 0.4450 0.4700 0.4400 0.4700 40,791 +0.03(+6.82%)
Jan 09, 2019 0.4400 0.4400 0.4400 0 -0.03(-6.38%)
Jan 08, 2019 0.4900 0.4900 0.4700 0.4700 36,500 -0.02(-4.08%)
Jan 07, 2019 0.5000 0.5200 0.4900 0.4900 38,490 +0.02(+4.26%)
Jan 04, 2019 0.4700 0.4700 0.4600 0.4700 14,000 +0.03(+6.82%)
Jan 03, 2019 0.4050 0.4500 0.4000 0.4400 51,260 +0.02(+4.76%)
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.