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, 2020 0.7400 0.8200 0.7400 0.8200 181,730 +0.06(+7.89%)
Sep 29, 2020 0.8100 0.8700 0.7400 0.7600 277,668 -0.06(-7.32%)
Sep 28, 2020 0.7600 0.8200 0.7600 0.8200 153,526 +0.07(+9.33%)
Sep 25, 2020 0.7800 0.7800 0.7500 0.7500 38,877 -0.01(-1.32%)
Sep 24, 2020 0.7500 0.7800 0.7500 0.7600 37,568 +0.01(+1.33%)
Sep 23, 2020 0.7900 0.7900 0.7500 0.7500 69,920 -0.04(-5.06%)
Sep 22, 2020 0.8300 0.8300 0.7900 0.7900 16,802 +0.02(+2.60%)
Sep 21, 2020 0.8800 0.8800 0.7500 0.7700 486,987 -0.09(-10.47%)
Sep 18, 2020 0.8800 0.8800 0.8400 0.8600 136,169 +0.04(+4.88%)
Sep 17, 2020 0.8600 0.8700 0.8100 0.8200 291,466 -0.04(-4.65%)
Sep 16, 2020 0.8600 0.8900 0.8600 0.8600 116,251 +0.01(+1.18%)
Sep 15, 2020 0.9000 0.9000 0.8400 0.8500 41,194 -0.03(-3.41%)
Sep 14, 2020 0.9000 0.9200 0.8800 0.8800 146,201 -0.01(-1.12%)
Sep 11, 2020 0.8200 0.9100 0.8100 0.8900 284,915 +0.08(+9.88%)
Sep 10, 2020 0.7200 0.8300 0.7200 0.8100 383,227 +0.06(+8.00%)
Sep 09, 2020 0.6900 0.7500 0.6800 0.7500 551,743 +0.06(+8.70%)
Sep 08, 2020 0.7000 0.7100 0.6800 0.6900 204,291 +0.01(+1.47%)
Sep 04, 2020 0.6800 0.6800 0.6800 0 +0.00(+0.00%)
Sep 03, 2020 0.6900 0.6900 0.6800 0.6800 157,716 -0.01(-1.45%)
Sep 02, 2020 0.7100 0.7100 0.6800 0.6900 100,255 -0.03(-4.17%)
Sep 01, 2020 0.7300 0.7300 0.7000 0.7200 157,441 -0.01(-1.37%)
Aug 31, 2020 0.7200 0.7400 0.6800 0.7300 197,863 +0.01(+1.39%)
Aug 28, 2020 0.6900 0.7300 0.6900 0.7200 186,467 +0.04(+5.88%)
Aug 27, 2020 0.6800 0.6900 0.6700 0.6800 41,872 +0.00(+0.00%)
Aug 26, 2020 0.6900 0.7000 0.6800 0.6800 113,459 +0.00(+0.00%)
Aug 25, 2020 0.7100 0.7100 0.6800 0.6800 134,885 -0.03(-4.23%)
Aug 24, 2020 0.7100 0.7200 0.7100 0.7100 86,099 +0.02(+2.90%)
Aug 21, 2020 0.6800 0.7200 0.6500 0.6900 1,239,362 -0.14(-16.87%)
Aug 20, 2020 0.8100 0.8300 0.8000 0.8300 35,164 +0.01(+1.22%)
Aug 19, 2020 0.8100 0.8200 0.7900 0.8200 27,929 -0.01(-1.20%)
Aug 18, 2020 0.8500 0.8500 0.8000 0.8300 57,958 -0.02(-2.35%)
Aug 17, 2020 0.8000 0.8700 0.8000 0.8500 59,228 +0.01(+1.19%)
Aug 14, 2020 0.8200 0.8500 0.8200 0.8400 31,626 +0.04(+5.00%)
Aug 13, 2020 0.7900 0.8100 0.7900 0.8000 26,264 +0.02(+2.56%)
Aug 12, 2020 0.8300 0.8700 0.7800 0.7800 180,722 -0.07(-8.24%)
Aug 11, 2020 0.9200 0.9200 0.8500 0.8500 64,329 -0.06(-6.59%)
Aug 10, 2020 0.9500 0.9500 0.9100 0.9100 32,425 -0.05(-5.21%)
Aug 07, 2020 0.9500 0.9600 0.9200 0.9600 40,585 +0.00(+0.00%)
Aug 06, 2020 0.9400 0.9900 0.9100 0.9600 110,459 +0.03(+3.23%)
Aug 05, 2020 0.9500 0.9600 0.9300 0.9300 78,688 -0.01(-1.06%)
Aug 04, 2020 0.9300 0.9500 0.8400 0.9400 149,213 +0.00(+0.00%)
Jul 31, 2020 0.9400 0.9400 0.9400 0 +0.00(+0.00%)
Jul 30, 2020 0.8300 0.9500 0.8300 0.9400 430,775 +0.10(+11.90%)
Jul 29, 2020 0.8000 0.8400 0.7900 0.8400 164,601 +0.05(+6.33%)
Jul 28, 2020 0.8100 0.8300 0.7800 0.7900 66,142 -0.02(-2.47%)
Jul 27, 2020 0.7800 0.8400 0.7800 0.8100 28,510 +0.02(+2.53%)
Jul 24, 2020 0.8000 0.8200 0.7800 0.7900 168,609 -0.01(-1.25%)
Jul 23, 2020 0.7500 0.8000 0.7300 0.8000 122,755 +0.03(+3.90%)
Jul 22, 2020 0.7600 0.7700 0.7600 0.7700 5,508 +0.04(+5.48%)
Jul 21, 2020 0.7700 0.7700 0.7200 0.7300 49,307 -0.02(-2.67%)
Jul 20, 2020 0.8000 0.8000 0.7500 0.7500 18,493 -0.05(-6.25%)
Jul 17, 2020 0.7800 0.8000 0.7800 0.8000 16,883 +0.04(+5.26%)
Jul 16, 2020 0.7000 0.8200 0.7000 0.7600 95,055 +0.08(+11.76%)
Jul 15, 2020 0.6900 0.6900 0.6800 0.6800 9,113 +0.01(+1.49%)
Jul 14, 2020 0.6700 0.6700 0.6700 0.6700 12,028 -0.01(-1.47%)
Jul 13, 2020 0.6800 0.6900 0.6600 0.6800 45,379 -0.01(-1.45%)
Jul 10, 2020 0.6900 0.7000 0.6700 0.6900 60,714 +0.00(+0.00%)
Jul 09, 2020 0.6800 0.6900 0.6700 0.6900 113,150 +0.01(+1.47%)
Jul 08, 2020 0.7000 0.7000 0.6800 0.6800 89,396 -0.02(-2.86%)
Jul 07, 2020 0.7000 0.7100 0.7000 0.7000 32,650 +0.01(+1.45%)
Jul 06, 2020 0.7000 0.7400 0.6700 0.6900 58,166 -0.02(-2.82%)
Jul 03, 2020 0.7200 0.7200 0.7000 0.7100 52,500 -0.03(-4.05%)
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.