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 (%)
Sep 30, 2021 0.1600 0.1650 0.1600 0.1600 28,644 +0.00(+0.00%)
Sep 29, 2021 0.1600 0.1650 0.1600 0.1600 46,130 +0.00(+0.00%)
Sep 28, 2021 0.1600 0.1700 0.1600 0.1600 51,917 +0.00(+0.00%)
Sep 27, 2021 0.1600 0.1600 0.1600 0.1600 6,028 +0.00(+0.00%)
Sep 24, 2021 0.1700 0.1700 0.1600 0.1600 41,041 -0.01(-3.03%)
Sep 23, 2021 0.1650 0.1650 0.1600 0.1650 130,756 +0.00(+0.00%)
Sep 22, 2021 0.1650 0.1650 0.1600 0.1650 14,626 +0.01(+3.13%)
Sep 21, 2021 0.1700 0.1700 0.1600 0.1600 60,872 -0.01(-3.03%)
Sep 20, 2021 0.1650 0.1700 0.1550 0.1650 79,868 +0.01(+3.13%)
Sep 17, 2021 0.1600 0.1650 0.1600 0.1600 24,437 +0.00(+0.00%)
Sep 16, 2021 0.1600 0.1700 0.1600 0.1600 28,188 -0.01(-3.03%)
Sep 15, 2021 0.1750 0.1750 0.1600 0.1650 158,924 +0.00(+0.00%)
Sep 14, 2021 0.1700 0.1700 0.1650 0.1650 35,772 -0.01(-2.94%)
Sep 13, 2021 0.1700 0.1800 0.1700 0.1700 49,627 +0.00(+0.00%)
Sep 10, 2021 0.1750 0.1750 0.1700 0.1700 5,077 -0.00(-2.86%)
Sep 09, 2021 0.1750 0.1750 0.1700 0.1750 22,450 +0.00(+2.94%)
Sep 08, 2021 0.1800 0.1800 0.1650 0.1700 117,994 -0.01(-5.56%)
Sep 07, 2021 0.1850 0.1850 0.1750 0.1800 75,613 +0.00(+0.00%)
Sep 03, 2021 0.1800 0.1800 0.1800 0 -0.01(-2.70%)
Sep 02, 2021 0.1750 0.1850 0.1700 0.1850 67,458 +0.01(+8.82%)
Sep 01, 2021 0.1850 0.1850 0.1700 0.1700 19,570 -0.00(-2.86%)
Aug 31, 2021 0.1800 0.1800 0.1700 0.1750 117,960 +0.01(+6.06%)
Aug 30, 2021 0.1650 0.1700 0.1650 0.1650 62,913 -0.01(-2.94%)
Aug 27, 2021 0.1700 0.1700 0.1650 0.1700 13,853 +0.00(+0.00%)
Aug 26, 2021 0.1700 0.1700 0.1700 0.1700 34,475 +0.00(+0.00%)
Aug 25, 2021 0.1700 0.1700 0.1650 0.1700 131,864 +0.00(+0.00%)
Aug 24, 2021 0.1700 0.1750 0.1650 0.1700 87,080 +0.01(+3.03%)
Aug 23, 2021 0.1650 0.1650 0.1600 0.1650 33,578 +0.01(+3.13%)
Aug 20, 2021 0.1700 0.1700 0.1600 0.1600 83,566 -0.01(-5.88%)
Aug 19, 2021 0.1650 0.1700 0.1600 0.1700 109,943 +0.01(+3.03%)
Aug 18, 2021 0.1700 0.1700 0.1550 0.1650 234,695 +0.00(+0.00%)
Aug 17, 2021 0.1750 0.1750 0.1650 0.1650 47,160 -0.01(-5.71%)
Aug 16, 2021 0.1700 0.1750 0.1650 0.1750 55,248 +0.00(+2.94%)
Aug 13, 2021 0.1750 0.1850 0.1700 0.1700 71,579 -0.01(-8.11%)
Aug 12, 2021 0.1900 0.1900 0.1750 0.1850 58,516 +0.00(+0.00%)
Aug 11, 2021 0.1900 0.1900 0.1800 0.1850 32,378 +0.01(+2.78%)
Aug 10, 2021 0.1850 0.1900 0.1800 0.1800 48,129 -0.01(-5.26%)
Aug 09, 2021 0.1850 0.1950 0.1850 0.1900 354,955 -0.01(-2.56%)
Aug 06, 2021 0.1900 0.2000 0.1850 0.1950 39,527 -0.01(-2.50%)
Aug 05, 2021 0.1850 0.2000 0.1850 0.2000 48,423 +0.02(+8.11%)
Aug 04, 2021 0.1850 0.2000 0.1850 0.1850 13,908 -0.01(-2.63%)
Aug 03, 2021 0.2000 0.2000 0.1850 0.1900 24,103 -0.01(-2.56%)
Jul 30, 2021 0.1950 0.1950 0.1950 0 +0.00(+0.00%)
Jul 29, 2021 0.2100 0.2100 0.1950 0.1950 43,806 +0.00(+0.00%)
Jul 28, 2021 0.2050 0.2050 0.1900 0.1950 35,963 -0.01(-2.50%)
Jul 27, 2021 0.1850 0.2000 0.1850 0.2000 30,867 +0.01(+5.26%)
Jul 26, 2021 0.2050 0.2050 0.1800 0.1900 81,012 -0.01(-2.56%)
Jul 23, 2021 0.2300 0.2300 0.1950 0.1950 251,197 -0.02(-11.36%)
Jul 22, 2021 0.1800 0.2700 0.1800 0.2200 352,845 +0.05(+25.71%)
Jul 21, 2021 0.1650 0.1800 0.1650 0.1750 143,961 +0.01(+9.37%)
Jul 20, 2021 0.1700 0.1700 0.1600 0.1600 221,625 -0.01(-5.88%)
Jul 19, 2021 0.1700 0.1750 0.1650 0.1700 156,496 +0.00(+0.00%)
Jul 16, 2021 0.1700 0.1750 0.1650 0.1700 51,184 -0.00(-2.86%)
Jul 15, 2021 0.1850 0.1850 0.1650 0.1750 247,995 -0.01(-5.41%)
Jul 14, 2021 0.2000 0.2000 0.1800 0.1850 130,358 -0.01(-2.63%)
Jul 13, 2021 0.2000 0.2050 0.1850 0.1900 157,173 -0.01(-7.32%)
Jul 12, 2021 0.2000 0.2050 0.2000 0.2050 73,040 +0.00(+2.50%)
Jul 09, 2021 0.2000 0.2100 0.2000 0.2000 56,931 +0.00(+0.00%)
Jul 08, 2021 0.2000 0.2100 0.2000 0.2000 30,545 -0.00(-2.44%)
Jul 07, 2021 0.2000 0.2100 0.2000 0.2050 78,811 +0.00(+0.00%)
Jul 06, 2021 0.2100 0.2100 0.2000 0.2050 102,838 -0.01(-2.38%)
Jul 05, 2021 0.2100 0.2200 0.2100 0.2100 103,944 -0.01(-2.33%)
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.