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 (%)
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%)
Jun 03, 2019 0.2500 0.2500 0.2450 0.2500 51,760 +0.01(+4.17%)
May 31, 2019 0.2400 0.2400 0.2400 0.2400 35,000 -0.01(-4.00%)
May 30, 2019 0.2400 0.2500 0.2400 0.2500 37,145 +0.01(+4.17%)
May 29, 2019 0.2500 0.2600 0.2400 0.2400 124,200 -0.01(-2.04%)
May 28, 2019 0.2950 0.3000 0.2250 0.2450 325,984 -0.04(-14.04%)
May 27, 2019 0.2850 0.2850 0.2850 0.2850 13,575 -0.01(-1.72%)
May 24, 2019 0.3000 0.3000 0.2900 0.2900 7,000 -0.02(-4.92%)
May 23, 2019 0.3050 0.3050 0.3050 0.3050 6,800 +0.01(+1.67%)
May 22, 2019 0.3200 0.3300 0.3000 0.3000 80,515 +0.00(+0.00%)
May 21, 2019 0.3250 0.3250 0.3000 0.3000 31,000 +0.00(+0.00%)
May 17, 2019 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
May 16, 2019 0.3000 0.3000 0.2800 0.3000 36,860 +0.01(+3.45%)
May 15, 2019 0.3000 0.3000 0.2900 0.2900 43,600 -0.01(-3.33%)
May 14, 2019 0.3200 0.3200 0.3000 0.3000 22,441 +0.00(+0.00%)
May 13, 2019 0.3050 0.3050 0.3000 0.3000 11,500 -0.01(-3.23%)
May 08, 2019 0.3100 0.3100 0.3100 0 +0.00(+0.00%)
May 06, 2019 0.3100 0.3100 0.3100 0 -0.01(-3.13%)
May 03, 2019 0.3050 0.3250 0.3050 0.3200 18,869 -0.01(-1.54%)
May 02, 2019 0.3300 0.3350 0.3000 0.3250 23,000 -0.01(-1.52%)
May 01, 2019 0.3300 0.3350 0.3300 0.3300 28,000 +0.01(+1.54%)
Apr 30, 2019 0.3100 0.3250 0.3050 0.3250 96,200 +0.02(+4.84%)
Apr 29, 2019 0.3200 0.3200 0.3100 0.3100 57,300 -0.01(-3.13%)
Apr 26, 2019 0.3050 0.3200 0.2950 0.3200 82,500 +0.00(+0.00%)
Apr 25, 2019 0.3200 0.3200 0.3000 0.3200 206,505 +0.00(+0.00%)
Apr 24, 2019 0.3400 0.3400 0.3150 0.3200 15,500 -0.03(-8.57%)
Apr 23, 2019 0.3500 0.3500 0.3400 0.3500 40,914 +0.00(+0.00%)
Apr 22, 2019 0.3500 0.3500 0.3500 0.3500 84,300 +0.01(+1.45%)
Apr 18, 2019 0.3450 0.3450 0.3450 0 -0.02(-4.17%)
Apr 17, 2019 0.3900 0.3900 0.3600 0.3600 47,300 -0.05(-12.20%)
Apr 16, 2019 0.4100 0.4100 0.4100 0.4100 6,000 +0.00(+0.00%)
Apr 15, 2019 0.3750 0.4100 0.3700 0.4100 52,000 +0.01(+3.80%)
Apr 12, 2019 0.3900 0.3950 0.3900 0.3950 16,500 +0.03(+6.76%)
Apr 11, 2019 0.3900 0.4000 0.3700 0.3700 114,200 -0.04(-8.64%)
Apr 10, 2019 0.4250 0.4250 0.3950 0.4050 35,000 +0.01(+1.25%)
Apr 09, 2019 0.4000 0.4100 0.4000 0.4000 49,499 +0.01(+2.56%)
Apr 08, 2019 0.4100 0.4100 0.3900 0.3900 22,980 -0.01(-2.50%)
Apr 05, 2019 0.4000 0.4000 0.3950 0.4000 252,520 -0.02(-4.76%)
Apr 04, 2019 0.4100 0.4200 0.4050 0.4200 32,000 +0.01(+2.44%)
Apr 03, 2019 0.4100 0.4200 0.4100 0.4100 30,450 +0.00(+1.23%)
Apr 02, 2019 0.4150 0.4150 0.4050 0.4050 36,229 +0.01(+1.25%)
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.