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, 2021 0.1250 0.1250 0.1200 0.1200 132,083 -0.01(-4.00%)
Nov 29, 2021 0.1250 0.1250 0.1250 0.1250 102,538 +0.00(+0.00%)
Nov 26, 2021 0.1300 0.1300 0.1250 0.1250 34,231 +0.00(+0.00%)
Nov 25, 2021 0.1300 0.1300 0.1250 0.1250 6,962 -0.01(-3.85%)
Nov 24, 2021 0.1350 0.1350 0.1250 0.1300 11,931 +0.00(+0.00%)
Nov 23, 2021 0.1300 0.1300 0.1250 0.1300 38,903 +0.00(+0.00%)
Nov 22, 2021 0.1300 0.1350 0.1250 0.1300 91,830 -0.01(-3.70%)
Nov 19, 2021 0.1300 0.1350 0.1300 0.1350 28,471 +0.01(+3.85%)
Nov 18, 2021 0.1400 0.1400 0.1300 0.1300 83,048 -0.01(-3.70%)
Nov 17, 2021 0.1400 0.1400 0.1300 0.1350 48,699 +0.00(+0.00%)
Nov 16, 2021 0.1300 0.1400 0.1300 0.1350 62,039 +0.00(+0.00%)
Nov 15, 2021 0.1400 0.1400 0.1350 0.1350 110,040 -0.01(-3.57%)
Nov 12, 2021 0.1350 0.1400 0.1350 0.1400 41,686 +0.01(+7.69%)
Nov 11, 2021 0.1350 0.1400 0.1300 0.1300 77,162 -0.01(-7.14%)
Nov 09, 2021 0.1400 0.1400 0.1300 0.1400 105,293 +0.00(+0.00%)
Nov 08, 2021 0.1450 0.1450 0.1300 0.1400 70,687 +0.00(+0.00%)
Nov 05, 2021 0.1450 0.1500 0.1400 0.1400 179,450 -0.00(-3.45%)
Nov 04, 2021 0.1500 0.1500 0.1400 0.1450 59,688 -0.01(-3.33%)
Nov 03, 2021 0.1400 0.1500 0.1400 0.1500 8,578 +0.01(+7.14%)
Nov 02, 2021 0.1400 0.1450 0.1400 0.1400 44,597 +0.00(+0.00%)
Nov 01, 2021 0.1400 0.1500 0.1400 0.1400 51,219 +0.00(+0.00%)
Oct 29, 2021 0.1450 0.1500 0.1400 0.1400 84,290 -0.00(-3.45%)
Oct 28, 2021 0.1450 0.1450 0.1400 0.1450 100,618 +0.00(+0.00%)
Oct 27, 2021 0.1500 0.1500 0.1400 0.1450 76,077 +0.00(+0.00%)
Oct 26, 2021 0.1450 0.1450 0.1400 0.1450 242,359 +0.00(+0.00%)
Oct 25, 2021 0.1450 0.1500 0.1450 0.1450 33,471 -0.01(-3.33%)
Oct 22, 2021 0.1500 0.1500 0.1450 0.1500 49,797 +0.00(+0.00%)
Oct 21, 2021 0.1600 0.1600 0.1450 0.1500 214,794 +0.00(+0.00%)
Oct 20, 2021 0.1550 0.1550 0.1500 0.1500 5,111 -0.01(-3.23%)
Oct 19, 2021 0.1500 0.1550 0.1450 0.1550 62,248 +0.01(+3.33%)
Oct 18, 2021 0.1550 0.1550 0.1450 0.1500 72,259 -0.01(-3.23%)
Oct 15, 2021 0.1500 0.1550 0.1500 0.1550 42,698 +0.01(+3.33%)
Oct 14, 2021 0.1500 0.1500 0.1500 0.1500 27,157 +0.00(+0.00%)
Oct 13, 2021 0.1500 0.1500 0.1500 0.1500 43,512 +0.00(+0.00%)
Oct 12, 2021 0.1500 0.1550 0.1500 0.1500 41,251 -0.01(-3.23%)
Oct 08, 2021 0.1550 0.1550 0.1550 0 +0.01(+3.33%)
Oct 07, 2021 0.1550 0.1550 0.1500 0.1500 89,557 +0.00(+0.00%)
Oct 06, 2021 0.1550 0.1650 0.1500 0.1500 140,239 -0.01(-3.23%)
Oct 05, 2021 0.1500 0.1600 0.1500 0.1550 37,123 +0.00(+0.00%)
Oct 04, 2021 0.1600 0.1650 0.1500 0.1550 86,499 -0.01(-3.13%)
Oct 01, 2021 0.1600 0.1650 0.1600 0.1600 37,231 +0.00(+0.00%)
Sep 30, 2021 0.1600 0.1650 0.1600 0.1600 28,644 +0.00(+0.00%)
Sep 29, 2021 0.1600 0.1650 0.1600 0.1600 46,130 +0.00(+0.00%)
Sep 28, 2021 0.1600 0.1700 0.1600 0.1600 51,917 +0.00(+0.00%)
Sep 27, 2021 0.1600 0.1600 0.1600 0.1600 6,028 +0.00(+0.00%)
Sep 24, 2021 0.1700 0.1700 0.1600 0.1600 41,041 -0.01(-3.03%)
Sep 23, 2021 0.1650 0.1650 0.1600 0.1650 130,756 +0.00(+0.00%)
Sep 22, 2021 0.1650 0.1650 0.1600 0.1650 14,626 +0.01(+3.13%)
Sep 21, 2021 0.1700 0.1700 0.1600 0.1600 60,872 -0.01(-3.03%)
Sep 20, 2021 0.1650 0.1700 0.1550 0.1650 79,868 +0.01(+3.13%)
Sep 17, 2021 0.1600 0.1650 0.1600 0.1600 24,437 +0.00(+0.00%)
Sep 16, 2021 0.1600 0.1700 0.1600 0.1600 28,188 -0.01(-3.03%)
Sep 15, 2021 0.1750 0.1750 0.1600 0.1650 158,924 +0.00(+0.00%)
Sep 14, 2021 0.1700 0.1700 0.1650 0.1650 35,772 -0.01(-2.94%)
Sep 13, 2021 0.1700 0.1800 0.1700 0.1700 49,627 +0.00(+0.00%)
Sep 10, 2021 0.1750 0.1750 0.1700 0.1700 5,077 -0.00(-2.86%)
Sep 09, 2021 0.1750 0.1750 0.1700 0.1750 22,450 +0.00(+2.94%)
Sep 08, 2021 0.1800 0.1800 0.1650 0.1700 117,994 -0.01(-5.56%)
Sep 07, 2021 0.1850 0.1850 0.1750 0.1800 75,613 +0.00(+0.00%)
Sep 03, 2021 0.1800 0.1800 0.1800 0 -0.01(-2.70%)
Sep 02, 2021 0.1750 0.1850 0.1700 0.1850 67,458 +0.01(+8.82%)
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.