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 (%)
Aug 31, 2018 0.7000 0.7000 0.7000 0 +0.00(+0.00%)
Aug 30, 2018 0.8000 0.8000 0.7000 0.7000 334,614 -0.17(-19.54%)
Aug 29, 2018 0.8900 0.8900 0.8700 0.8700 7,050 -0.01(-1.14%)
Aug 28, 2018 0.9000 0.9300 0.8800 0.8800 50,400 -0.03(-3.30%)
Aug 27, 2018 0.9300 0.9300 0.9000 0.9100 46,529 -0.02(-2.15%)
Aug 24, 2018 0.8900 0.9300 0.8900 0.9300 16,300 +0.05(+5.68%)
Aug 23, 2018 0.9300 0.9300 0.8800 0.8800 35,275 -0.05(-5.38%)
Aug 22, 2018 0.9500 0.9500 0.8800 0.9300 6,700 +0.08(+9.41%)
Aug 21, 2018 0.8400 0.8500 0.8400 0.8500 13,450 +0.01(+1.19%)
Aug 20, 2018 0.8300 0.8400 0.8200 0.8400 26,800 -0.01(-1.18%)
Aug 17, 2018 0.8300 0.8500 0.8200 0.8500 43,800 +0.02(+2.41%)
Aug 16, 2018 0.8500 0.8500 0.8200 0.8300 48,500 +0.00(+0.00%)
Aug 15, 2018 0.8800 0.8800 0.8300 0.8300 37,622 -0.04(-4.60%)
Aug 14, 2018 0.8800 0.8800 0.8700 0.8700 17,500 +0.01(+1.16%)
Aug 13, 2018 0.8800 0.8800 0.8600 0.8600 4,500 -0.03(-3.37%)
Aug 10, 2018 0.8900 0.8900 0.8900 0.8900 34,101 +0.00(+0.00%)
Aug 09, 2018 0.9100 0.9100 0.8900 0.8900 79,800 -0.02(-2.20%)
Aug 08, 2018 0.9100 0.9200 0.8900 0.9100 233,588 +0.00(+0.00%)
Aug 07, 2018 0.9300 0.9300 0.9000 0.9100 555,800 -0.02(-2.15%)
Aug 03, 2018 0.9300 0.9300 0.9300 0 +0.03(+3.33%)
Aug 02, 2018 0.9000 0.9000 0.8900 0.9000 7,000 +0.00(+0.00%)
Aug 01, 2018 0.9000 0.9000 0.9000 0.9000 17,500 -0.01(-1.10%)
Jul 31, 2018 0.8700 0.9200 0.8700 0.9100 75,073 +0.05(+5.81%)
Jul 30, 2018 0.8200 0.8900 0.7700 0.8600 127,554 +0.06(+7.50%)
Jul 26, 2018 0.8000 0.8000 0.8000 0 +0.03(+3.90%)
Jul 25, 2018 0.7100 0.7700 0.7100 0.7700 123,653 +0.06(+8.45%)
Jul 24, 2018 0.7100 0.7100 0.7100 0.7100 12,500 -0.01(-1.39%)
Jul 23, 2018 0.7200 0.7300 0.7100 0.7200 38,000 -0.01(-1.37%)
Jul 20, 2018 0.7000 0.7300 0.7000 0.7300 9,700 +0.03(+4.29%)
Jul 19, 2018 0.7100 0.7100 0.7000 0.7000 11,800 -0.03(-4.11%)
Jul 18, 2018 0.7000 0.7400 0.6900 0.7300 10,500 +0.03(+4.29%)
Jul 17, 2018 0.6900 0.7000 0.6900 0.7000 5,150 +0.01(+1.45%)
Jul 16, 2018 0.6900 0.6900 0.6800 0.6900 12,825 +0.01(+1.47%)
Jul 12, 2018 0.6800 0.6800 0.6800 0 +0.00(+0.00%)
Jul 11, 2018 0.6900 0.6900 0.6800 0.6800 13,700 -0.02(-2.86%)
Jul 10, 2018 0.7000 0.7100 0.6900 0.7000 73,300 -0.02(-2.78%)
Jul 09, 2018 0.7200 0.7200 0.7200 0.7200 7,500 -0.01(-1.37%)
Jul 06, 2018 0.7600 0.7600 0.7300 0.7300 149,256 -0.03(-3.95%)
Jul 05, 2018 0.7300 0.7600 0.7300 0.7600 15,000 +0.01(+1.33%)
Jul 04, 2018 0.7200 0.7500 0.7000 0.7500 52,942 +0.05(+7.14%)
Jul 03, 2018 0.7100 0.7200 0.7000 0.7000 18,800 +0.00(+0.00%)
Jun 29, 2018 0.7000 0.7000 0.7000 0 +0.00(+0.00%)
Jun 28, 2018 0.7900 0.7900 0.7000 0.7000 69,030 -0.07(-9.09%)
Jun 27, 2018 0.7400 0.7800 0.7400 0.7700 39,500 +0.04(+5.48%)
Jun 26, 2018 0.7300 0.7300 0.7000 0.7300 32,000 +0.00(+0.00%)
Jun 25, 2018 0.7000 0.7600 0.7000 0.7300 114,600 +0.04(+5.80%)
Jun 22, 2018 0.6500 0.6900 0.6400 0.6900 138,200 +0.02(+2.99%)
Jun 21, 2018 0.6700 0.6800 0.6400 0.6700 79,838 +0.00(+0.00%)
Jun 20, 2018 0.6900 0.6900 0.6400 0.6700 110,807 -0.02(-2.90%)
Jun 19, 2018 0.6700 0.6900 0.6700 0.6900 49,232 -0.01(-1.43%)
Jun 18, 2018 0.7000 0.7300 0.6800 0.7000 97,068 +0.00(+0.00%)
Jun 15, 2018 0.7300 0.6900 0.7000 68,567 +0.01(+1.45%)
Jun 14, 2018 0.7200 0.7200 0.6900 0.6900 49,785 -0.05(-6.76%)
Jun 13, 2018 0.7200 0.7400 0.6800 0.7400 101,817 +0.02(+2.78%)
Jun 12, 2018 0.7800 0.8000 0.7100 0.7200 92,139 -0.04(-5.26%)
Jun 11, 2018 0.8200 0.8200 0.7600 0.7600 80,662 -0.06(-7.32%)
Jun 08, 2018 0.8200 0.8200 0.7900 0.8200 75,463 -0.01(-1.20%)
Jun 07, 2018 0.8500 0.8600 0.8000 0.8300 67,350 -0.01(-1.19%)
Jun 06, 2018 0.8500 0.8600 0.8200 0.8400 78,100 -0.01(-1.18%)
Jun 05, 2018 0.8500 0.8800 0.8400 0.8500 113,000 -0.02(-2.30%)
Jun 04, 2018 0.9000 0.9000 0.8700 0.8700 31,500 -0.04(-4.40%)
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.