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 (%)
Nov 30, 2017 1.390 1.400 1.310 1.390 175,199 +0.01(+0.72%)
Nov 29, 2017 1.470 1.470 1.350 1.380 268,715 -0.10(-6.76%)
Nov 28, 2017 1.470 1.500 1.450 1.480 91,695 +0.02(+1.37%)
Nov 27, 2017 1.520 1.520 1.450 1.460 66,750 -0.05(-3.31%)
Nov 24, 2017 1.530 1.540 1.510 1.510 45,495 +0.00(+0.00%)
Nov 23, 2017 1.530 1.550 1.480 1.510 40,353 -0.04(-2.58%)
Nov 22, 2017 1.550 1.550 1.550 1.550 6,400 +0.01(+0.65%)
Nov 21, 2017 1.600 1.600 1.530 1.540 42,014 -0.08(-4.94%)
Nov 20, 2017 1.680 1.680 1.600 1.620 12,115 -0.05(-2.99%)
Nov 17, 2017 1.690 1.710 1.670 1.670 34,360 -0.01(-0.60%)
Nov 16, 2017 1.650 1.690 1.630 1.680 66,410 +0.08(+5.00%)
Nov 15, 2017 1.600 1.660 1.600 1.600 39,000 +0.00(+0.00%)
Nov 14, 2017 1.600 1.750 1.560 1.600 165,750 +0.00(+0.00%)
Nov 13, 2017 1.650 1.650 1.580 1.600 59,300 -0.06(-3.61%)
Nov 10, 2017 1.580 1.690 1.540 1.660 112,897 +0.12(+7.79%)
Nov 09, 2017 1.580 1.580 1.540 1.540 52,457 +0.02(+1.32%)
Nov 08, 2017 1.490 1.600 1.490 1.520 48,634 +0.03(+2.01%)
Nov 07, 2017 1.460 1.550 1.460 1.490 87,109 -0.03(-1.97%)
Nov 06, 2017 1.450 1.550 1.430 1.520 52,136 +0.03(+2.01%)
Nov 03, 2017 1.500 1.500 1.460 1.490 78,100 +0.00(+0.00%)
Nov 02, 2017 1.560 1.560 1.480 1.490 81,305 -0.07(-4.49%)
Nov 01, 2017 1.600 1.600 1.560 1.560 69,555 -0.02(-1.27%)
Oct 31, 2017 1.650 1.650 1.580 1.580 84,044 -0.02(-1.25%)
Oct 30, 2017 1.690 1.700 1.600 1.600 42,630 -0.09(-5.33%)
Oct 27, 2017 1.660 1.690 1.600 1.690 121,375 +0.02(+1.20%)
Oct 26, 2017 1.620 1.670 1.580 1.670 90,025 +0.03(+1.83%)
Oct 25, 2017 1.670 1.690 1.630 1.640 38,350 -0.02(-1.20%)
Oct 24, 2017 1.690 1.690 1.650 1.660 49,850 +0.01(+0.61%)
Oct 23, 2017 1.750 1.780 1.640 1.650 75,360 -0.11(-6.25%)
Oct 20, 2017 1.740 1.770 1.670 1.760 256,272 +0.16(+10.00%)
Oct 19, 2017 1.550 1.600 1.530 1.600 52,109 +0.01(+0.63%)
Oct 18, 2017 1.550 1.600 1.520 1.590 32,880 -0.02(-1.24%)
Oct 17, 2017 1.480 1.610 1.480 1.610 70,244 +0.08(+5.23%)
Oct 16, 2017 1.550 1.550 1.490 1.530 68,594 +0.00(+0.00%)
Oct 13, 2017 1.500 1.550 1.480 1.530 109,425 +0.03(+2.00%)
Oct 12, 2017 1.460 1.520 1.460 1.500 372,724 +0.04(+2.74%)
Oct 11, 2017 1.530 1.530 1.460 1.460 96,590 -0.04(-2.67%)
Oct 10, 2017 1.610 1.610 1.480 1.500 82,676 -0.10(-6.25%)
Oct 06, 2017 1.650 1.650 1.590 1.600 53,353 -0.01(-0.62%)
Oct 05, 2017 1.680 1.690 1.600 1.610 41,250 +0.04(+2.55%)
Oct 04, 2017 1.680 1.800 1.570 1.570 62,389 -0.13(-7.65%)
Oct 03, 2017 1.640 1.720 1.640 1.700 46,025 +0.06(+3.66%)
Oct 02, 2017 1.650 1.680 1.640 1.640 26,133 +0.01(+0.61%)
Sep 29, 2017 1.600 1.630 1.600 1.630 26,000 +0.00(+0.00%)
Sep 28, 2017 1.590 1.630 1.520 1.630 45,920 +0.07(+4.49%)
Sep 27, 2017 1.620 1.620 1.560 1.560 59,997 -0.12(-7.14%)
Sep 26, 2017 1.660 1.680 1.630 1.680 58,370 +0.02(+1.20%)
Sep 25, 2017 1.680 1.700 1.660 1.660 34,847 -0.01(-0.60%)
Sep 22, 2017 1.670 1.700 1.660 1.670 26,700 -0.03(-1.76%)
Sep 21, 2017 1.760 1.760 1.670 1.700 14,100 -0.04(-2.30%)
Sep 20, 2017 1.730 1.770 1.720 1.740 45,217 +0.00(+0.00%)
Sep 19, 2017 1.710 1.740 1.710 1.740 16,165 +0.01(+0.58%)
Sep 18, 2017 1.690 1.740 1.670 1.730 108,726 +0.04(+2.37%)
Sep 15, 2017 1.620 1.690 1.620 1.690 56,600 +0.08(+4.97%)
Sep 14, 2017 1.640 1.640 1.590 1.610 92,526 -0.03(-1.83%)
Sep 13, 2017 1.690 1.700 1.630 1.640 60,013 -0.04(-2.38%)
Sep 12, 2017 1.750 1.750 1.680 1.680 66,657 -0.03(-1.75%)
Sep 11, 2017 1.760 1.760 1.710 1.710 39,290 -0.11(-6.04%)
Sep 08, 2017 1.720 1.820 1.650 1.820 91,209 +0.01(+0.55%)
Sep 07, 2017 1.870 1.910 1.790 1.810 30,318 -0.07(-3.72%)
Sep 06, 2017 1.890 1.900 1.800 1.880 20,750 +0.00(+0.00%)
Sep 05, 2017 1.850 1.950 1.850 1.880 111,974 +0.06(+3.30%)
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.