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 (%)
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%)
Apr 01, 2019 0.4700 0.4700 0.4000 0.4000 43,049 -0.04(-9.09%)
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%)
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.