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, 2021 0.2400 0.2450 0.2350 0.2350 102,227 -0.01(-2.08%)
Apr 29, 2021 0.2450 0.2450 0.2350 0.2400 157,961 -0.01(-2.04%)
Apr 28, 2021 0.2400 0.2500 0.2350 0.2450 163,259 +0.01(+2.08%)
Apr 27, 2021 0.2350 0.2400 0.2350 0.2400 90,371 +0.00(+0.00%)
Apr 26, 2021 0.2400 0.2400 0.2300 0.2400 146,389 +0.00(+0.00%)
Apr 23, 2021 0.2400 0.2400 0.2300 0.2400 117,238 +0.01(+2.13%)
Apr 22, 2021 0.2500 0.2500 0.2300 0.2350 134,384 -0.01(-4.08%)
Apr 21, 2021 0.2300 0.2500 0.2300 0.2450 78,713 +0.01(+4.26%)
Apr 20, 2021 0.2300 0.2400 0.2300 0.2350 208,804 -0.01(-2.08%)
Apr 19, 2021 0.2450 0.2450 0.2350 0.2400 145,600 +0.00(+0.00%)
Apr 16, 2021 0.2500 0.2500 0.2350 0.2400 290,853 -0.01(-4.00%)
Apr 15, 2021 0.2500 0.2550 0.2400 0.2500 232,070 +0.00(+0.00%)
Apr 14, 2021 0.2550 0.2550 0.2500 0.2500 114,577 -0.01(-3.85%)
Apr 13, 2021 0.2600 0.2700 0.2500 0.2600 150,299 -0.01(-3.70%)
Apr 12, 2021 0.2750 0.2750 0.2600 0.2700 143,441 -0.01(-1.82%)
Apr 09, 2021 0.2750 0.2750 0.2700 0.2750 142,351 +0.00(+0.00%)
Apr 08, 2021 0.2800 0.2800 0.2650 0.2750 217,785 +0.00(+0.00%)
Apr 07, 2021 0.2750 0.2800 0.2700 0.2750 87,152 +0.00(+0.00%)
Apr 06, 2021 0.2700 0.2750 0.2600 0.2750 83,163 +0.01(+3.77%)
Apr 05, 2021 0.2650 0.2750 0.2600 0.2650 167,176 +0.00(+0.00%)
Apr 01, 2021 0.2650 0.2650 0.2650 0 +0.01(+3.92%)
Mar 31, 2021 0.2500 0.2550 0.2450 0.2550 147,525 +0.01(+2.00%)
Mar 30, 2021 0.2450 0.2500 0.2400 0.2500 176,935 -0.01(-1.96%)
Mar 29, 2021 0.2550 0.2550 0.2500 0.2550 268,213 +0.00(+0.00%)
Mar 26, 2021 0.2550 0.2600 0.2500 0.2550 231,144 -0.01(-1.92%)
Mar 25, 2021 0.2500 0.2600 0.2500 0.2600 126,618 +0.01(+4.00%)
Mar 24, 2021 0.2650 0.2700 0.2500 0.2500 292,100 -0.02(-7.41%)
Mar 23, 2021 0.2800 0.2800 0.2600 0.2700 359,693 -0.01(-3.57%)
Mar 22, 2021 0.2850 0.2850 0.2650 0.2800 335,984 +0.00(+0.00%)
Mar 19, 2021 0.2800 0.2800 0.2700 0.2800 98,767 +0.01(+1.82%)
Mar 18, 2021 0.2900 0.2900 0.2700 0.2750 225,669 -0.01(-3.51%)
Mar 17, 2021 0.2800 0.2900 0.2700 0.2850 273,020 +0.00(+0.00%)
Mar 16, 2021 0.2800 0.2850 0.2800 0.2850 289,297 +0.00(+0.00%)
Mar 15, 2021 0.2900 0.3000 0.2800 0.2850 579,269 +0.00(+1.79%)
Mar 12, 2021 0.2900 0.2900 0.2800 0.2800 130,544 -0.00(-1.75%)
Mar 11, 2021 0.3050 0.3050 0.2800 0.2850 576,625 -0.02(-5.00%)
Mar 10, 2021 0.2850 0.3100 0.2850 0.3000 1,069,449 +0.01(+3.45%)
Mar 09, 2021 0.2950 0.2950 0.2800 0.2900 366,147 +0.00(+0.00%)
Mar 08, 2021 0.2900 0.2950 0.2800 0.2900 454,471 +0.01(+3.57%)
Mar 05, 2021 0.2900 0.2900 0.2400 0.2800 1,455,870 -0.01(-3.45%)
Mar 04, 2021 0.3000 0.3000 0.2700 0.2900 796,312 +0.00(+0.00%)
Mar 03, 2021 0.2900 0.3000 0.2800 0.2900 419,818 +0.00(+0.00%)
Mar 02, 2021 0.3150 0.3200 0.2850 0.2900 1,094,245 -0.01(-3.33%)
Mar 01, 2021 0.3100 0.3100 0.2850 0.3000 449,638 +0.01(+1.69%)
Feb 26, 2021 0.3050 0.3050 0.2650 0.2950 945,045 -0.01(-3.28%)
Feb 25, 2021 0.3400 0.3400 0.3000 0.3050 591,093 -0.03(-7.58%)
Feb 24, 2021 0.3250 0.3400 0.3250 0.3300 567,282 +0.01(+3.13%)
Feb 23, 2021 0.3300 0.3300 0.2600 0.3200 1,231,878 -0.02(-5.88%)
Feb 22, 2021 0.3450 0.3450 0.3300 0.3400 834,880 -0.01(-2.86%)
Feb 19, 2021 0.3600 0.3600 0.3300 0.3500 1,151,428 -0.01(-2.78%)
Feb 18, 2021 0.3650 0.3650 0.3300 0.3600 1,377,986 -0.02(-5.26%)
Feb 17, 2021 0.3750 0.3800 0.3500 0.3800 2,005,157 +0.03(+7.04%)
Feb 16, 2021 0.3700 0.3750 0.3350 0.3550 1,962,960 +0.05(+16.39%)
Feb 12, 2021 0.3050 0.3050 0.3050 0 -0.02(-4.69%)
Feb 11, 2021 0.3550 0.4200 0.3150 0.3200 8,756,966 +0.02(+6.67%)
Feb 10, 2021 0.2800 0.3000 0.2600 0.3000 1,595,876 +0.03(+11.11%)
Feb 09, 2021 0.2800 0.2800 0.2550 0.2700 1,324,017 +0.01(+1.89%)
Feb 08, 2021 0.2600 0.2850 0.2550 0.2650 1,992,735 +0.02(+6.00%)
Feb 05, 2021 0.2100 0.2550 0.2100 0.2500 2,235,850 +0.04(+19.05%)
Feb 04, 2021 0.2250 0.2250 0.2100 0.2100 540,901 -0.01(-4.55%)
Feb 03, 2021 0.2250 0.2250 0.2150 0.2200 417,830 -0.01(-2.22%)
Feb 02, 2021 0.2100 0.2250 0.2100 0.2250 752,093 +0.02(+7.14%)
Feb 01, 2021 0.2000 0.2250 0.1950 0.2100 909,264 +0.02(+13.51%)
Jan 29, 2021 0.2000 0.2000 0.1850 0.1850 951,274 -0.02(-7.50%)
Jan 28, 2021 0.2000 0.2100 0.1900 0.2000 684,219 -0.01(-4.76%)
Jan 27, 2021 0.2250 0.2300 0.2000 0.2100 1,106,260 -0.02(-6.67%)
Jan 26, 2021 0.2200 0.2500 0.2050 0.2250 1,659,746 +0.01(+4.65%)
Jan 25, 2021 0.2300 0.2300 0.2000 0.2150 2,393,080 -0.01(-4.44%)
Jan 22, 2021 0.2600 0.2600 0.2150 0.2250 2,282,992 -0.02(-10.00%)
Jan 21, 2021 0.2900 0.2950 0.2350 0.2500 6,879,929 -0.03(-12.28%)
Jan 20, 2021 0.1700 0.3300 0.1650 0.2850 17,890,606 +0.13(+90.00%)
Jan 19, 2021 0.1500 0.1550 0.1450 0.1500 161,237 +0.01(+3.45%)
Jan 18, 2021 0.1550 0.1550 0.1400 0.1450 667,097 -0.01(-6.45%)
Jan 15, 2021 0.1600 0.1600 0.1500 0.1550 126,856 -0.01(-3.13%)
Jan 14, 2021 0.1600 0.1650 0.1550 0.1600 343,987 +0.00(+0.00%)
Jan 13, 2021 0.1550 0.1600 0.1500 0.1600 165,812 +0.01(+3.23%)
Jan 12, 2021 0.1550 0.1600 0.1500 0.1550 272,892 -0.01(-3.13%)
Jan 11, 2021 0.1700 0.1700 0.1500 0.1600 634,876 -0.01(-3.03%)
Jan 08, 2021 0.1800 0.1800 0.1600 0.1650 784,664 -0.01(-8.33%)
Jan 07, 2021 0.1350 0.1800 0.1350 0.1800 2,385,797 +0.04(+33.33%)
Jan 06, 2021 0.1400 0.1400 0.1300 0.1350 325,255 -0.01(-3.57%)
Jan 05, 2021 0.1350 0.1400 0.1300 0.1400 308,170 +0.01(+3.70%)
Jan 04, 2021 0.1300 0.1350 0.1300 0.1350 237,966 +0.00(+0.00%)
Dec 31, 2020 0.1350 0.1350 0.1350 0 +0.00(+0.00%)
Dec 30, 2020 0.1350 0.1400 0.1250 0.1350 223,616 +0.00(+0.00%)
Dec 29, 2020 0.1300 0.1350 0.1250 0.1350 544,734 +0.00(+0.00%)
Dec 24, 2020 0.1350 0.1350 0.1350 0 +0.01(+3.85%)
Dec 23, 2020 0.1350 0.1350 0.1250 0.1300 752,278 -0.01(-3.70%)
Dec 22, 2020 0.1400 0.1400 0.1300 0.1350 203,719 +0.00(+0.00%)
Dec 21, 2020 0.1400 0.1400 0.1300 0.1350 757,072 -0.01(-3.57%)
Dec 18, 2020 0.1450 0.1450 0.1400 0.1400 308,507 -0.00(-3.45%)
Dec 17, 2020 0.1400 0.1450 0.1350 0.1450 203,521 +0.01(+7.41%)
Dec 16, 2020 0.1350 0.1400 0.1350 0.1350 288,684 -0.01(-3.57%)
Dec 15, 2020 0.1350 0.1450 0.1300 0.1400 390,062 +0.01(+3.70%)
Dec 14, 2020 0.1450 0.1450 0.1300 0.1350 1,646,789 -0.01(-3.57%)
Dec 11, 2020 0.1400 0.1550 0.1350 0.1400 2,470,375 -0.02(-12.50%)
Dec 10, 2020 0.1500 0.1650 0.1400 0.1600 897,122 +0.01(+6.67%)
Dec 09, 2020 0.1500 0.1550 0.1450 0.1500 1,212,512 +0.00(+0.00%)
Dec 08, 2020 0.1750 0.1750 0.1500 0.1500 1,528,385 -0.02(-9.09%)
Dec 07, 2020 0.1650 0.2050 0.1550 0.1650 4,696,987 +0.00(+0.00%)
Dec 04, 2020 0.1300 0.1700 0.1200 0.1650 7,551,834 -0.19(-54.17%)
Dec 02, 2020 0.3600 0.3600 0.3600 0 -0.01(-1.37%)
Dec 01, 2020 0.3450 0.3800 0.3400 0.3650 1,024,778 +0.04(+12.31%)
Nov 30, 2020 0.3150 0.3250 0.3000 0.3250 682,165 +0.03(+10.17%)
Nov 27, 2020 0.3050 0.3050 0.2900 0.2950 287,317 +0.00(+0.00%)
Nov 26, 2020 0.2750 0.3100 0.2600 0.2950 1,024,285 +0.02(+9.26%)
Nov 25, 2020 0.3000 0.3000 0.2600 0.2700 1,341,113 -0.03(-10.00%)
Nov 24, 2020 0.3150 0.3700 0.2850 0.3000 5,074,759 -0.21(-41.18%)
Nov 23, 2020 0.5200 0.5200 0.4900 0.5100 109,815 -0.01(-1.92%)
Nov 20, 2020 0.5000 0.5500 0.4950 0.5200 247,296 +0.03(+6.12%)
Nov 19, 2020 0.4350 0.4950 0.4350 0.4900 130,254 +0.05(+11.36%)
Nov 18, 2020 0.4650 0.4800 0.4250 0.4400 232,176 -0.03(-7.37%)
Nov 17, 2020 0.4950 0.4950 0.4750 0.4750 128,714 -0.01(-2.06%)
Nov 16, 2020 0.5200 0.5200 0.4800 0.4850 70,149 -0.04(-6.73%)
Nov 13, 2020 0.5500 0.5600 0.5000 0.5200 225,101 -0.01(-1.89%)
Nov 12, 2020 0.5600 0.5900 0.5300 0.5300 207,959 -0.02(-3.64%)
Nov 11, 2020 0.5600 0.5700 0.5400 0.5500 80,599 -0.01(-1.79%)
Nov 10, 2020 0.5500 0.5800 0.5500 0.5600 13,552 +0.01(+1.82%)
Nov 09, 2020 0.5900 0.5900 0.5500 0.5500 110,508 -0.04(-6.78%)
Nov 06, 2020 0.5900 0.5900 0.5400 0.5900 154,863 -0.01(-1.67%)
Nov 05, 2020 0.6400 0.6400 0.5900 0.6000 251,545 -0.04(-6.25%)
Nov 04, 2020 0.5800 0.6400 0.5800 0.6400 70,942 +0.05(+8.47%)
Nov 03, 2020 0.6000 0.6200 0.5800 0.5900 207,402 +0.00(+0.00%)
Nov 02, 2020 0.6800 0.6800 0.5900 0.5900 887,806 -0.10(-14.49%)
Oct 30, 2020 0.7000 0.7000 0.6800 0.6900 107,061 -0.01(-1.43%)
Oct 29, 2020 0.7300 0.7300 0.6900 0.7000 45,729 -0.01(-1.41%)
Oct 28, 2020 0.7400 0.7400 0.7000 0.7100 222,910 -0.02(-2.74%)
Oct 27, 2020 0.7400 0.7500 0.7300 0.7300 45,000 -0.02(-2.67%)
Oct 26, 2020 0.8000 0.8300 0.7400 0.7500 160,403 -0.02(-2.60%)
Oct 23, 2020 0.7500 0.7700 0.7400 0.7700 45,724 +0.02(+2.67%)
Oct 22, 2020 0.7700 0.7700 0.7300 0.7500 40,376 +0.02(+2.74%)
Oct 21, 2020 0.7300 0.7500 0.7300 0.7300 6,057 +0.00(+0.00%)
Oct 20, 2020 0.7800 0.7800 0.7200 0.7300 152,022 -0.04(-5.19%)
Oct 19, 2020 0.8200 0.8200 0.7700 0.7700 83,225 -0.01(-1.28%)
Oct 16, 2020 0.7900 0.7900 0.7600 0.7800 93,978 -0.01(-1.27%)
Oct 15, 2020 0.8000 0.8100 0.7900 0.7900 54,166 -0.01(-1.25%)
Oct 14, 2020 0.8000 0.8000 0.7900 0.8000 60,800 -0.01(-1.23%)
Oct 13, 2020 0.8300 0.8400 0.8000 0.8100 122,847 -0.02(-2.41%)
Oct 09, 2020 0.8300 0.8300 0.8300 0 +0.00(+0.00%)
Oct 08, 2020 0.8600 0.8600 0.8300 0.8300 83,416 -0.03(-3.49%)
Oct 07, 2020 0.8500 0.8600 0.8500 0.8600 13,071 +0.00(+0.00%)
Oct 06, 2020 0.8900 0.8900 0.8600 0.8600 110,919 -0.03(-3.37%)
Oct 05, 2020 0.8800 0.8900 0.8600 0.8900 161,135 +0.03(+3.49%)
Oct 02, 2020 0.8600 0.8600 0.8300 0.8600 341,268 -0.03(-3.37%)
Oct 01, 2020 0.7900 0.9000 0.7900 0.8900 499,529 +0.07(+8.54%)
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%)
Jul 02, 2020 0.7400 0.7600 0.7200 0.7400 109,877 +0.00(+0.00%)
Jun 30, 2020 0.7400 0.7400 0.7400 0 +0.01(+1.37%)
Jun 29, 2020 0.7200 0.7600 0.7200 0.7300 44,101 -0.01(-1.35%)
Jun 26, 2020 0.7300 0.7400 0.7000 0.7400 37,541 +0.00(+0.00%)
Jun 25, 2020 0.7800 0.7800 0.7300 0.7400 81,220 -0.01(-1.33%)
Jun 24, 2020 0.7400 0.7500 0.7100 0.7500 74,535 +0.01(+1.35%)
Jun 23, 2020 0.7500 0.7600 0.7200 0.7400 62,801 -0.01(-1.33%)
Jun 22, 2020 0.8000 0.8000 0.7500 0.7500 90,808 -0.05(-6.25%)
Jun 19, 2020 0.8000 0.8000 0.7700 0.8000 31,204 +0.03(+3.90%)
Jun 18, 2020 0.7900 0.8100 0.7700 0.7700 70,696 -0.02(-2.53%)
Jun 17, 2020 0.7800 0.8100 0.7800 0.7900 119,364 +0.02(+2.60%)
Jun 16, 2020 0.7000 0.7800 0.6800 0.7700 88,416 +0.08(+11.59%)
Jun 15, 2020 0.7400 0.7500 0.6900 0.6900 52,198 -0.05(-6.76%)
Jun 12, 2020 0.7100 0.7600 0.7000 0.7400 59,689 +0.00(+0.00%)
Jun 11, 2020 0.7600 0.8000 0.6800 0.7400 219,209 -0.05(-6.33%)
Jun 10, 2020 0.7400 0.8000 0.7400 0.7900 24,675 +0.02(+2.60%)
Jun 09, 2020 0.8200 0.8300 0.7200 0.7700 204,139 -0.06(-7.23%)
Jun 08, 2020 0.8500 0.8600 0.8200 0.8300 108,960 -0.02(-2.35%)
Jun 05, 2020 0.8200 0.8500 0.8200 0.8500 43,200 +0.00(+0.00%)
Jun 04, 2020 0.8500 0.8500 0.8000 0.8500 58,715 -0.02(-2.30%)
Jun 03, 2020 0.8600 0.8900 0.8600 0.8700 105,406 +0.05(+6.10%)
Jun 02, 2020 0.8500 0.8500 0.7800 0.8200 187,257 -0.06(-6.82%)
Jun 01, 2020 0.8700 0.8900 0.8600 0.8800 137,140 +0.02(+2.33%)
May 29, 2020 0.8200 0.8700 0.8200 0.8600 321,189 +0.04(+4.88%)
May 28, 2020 0.7600 0.8800 0.7600 0.8200 448,458 +0.08(+10.81%)
May 27, 2020 0.6800 0.7500 0.6800 0.7400 201,672 +0.02(+2.78%)
May 26, 2020 0.6900 0.7300 0.6900 0.7200 142,786 +0.05(+7.46%)
May 25, 2020 0.6900 0.6900 0.6700 0.6700 84,728 +0.01(+1.52%)
May 22, 2020 0.6000 0.6900 0.6000 0.6600 337,466 +0.07(+11.86%)
May 21, 2020 0.5900 0.6000 0.5800 0.5900 69,095 -0.01(-1.67%)
May 20, 2020 0.6200 0.6400 0.6000 0.6000 151,739 -0.02(-3.23%)
May 19, 2020 0.5800 0.6200 0.5800 0.6200 346,874 +0.04(+6.90%)
May 15, 2020 0.5800 0.5800 0.5800 0 +0.03(+5.45%)
May 14, 2020 0.5200 0.5500 0.5200 0.5500 33,236 +0.03(+5.77%)
May 13, 2020 0.5300 0.5300 0.5200 0.5200 32,942 -0.01(-1.89%)
May 12, 2020 0.5700 0.5700 0.5000 0.5300 155,493 -0.02(-3.64%)
May 11, 2020 0.5700 0.5900 0.5500 0.5500 54,655 +0.00(+0.00%)
May 08, 2020 0.6000 0.6100 0.5500 0.5500 432,600 -0.05(-8.33%)
May 07, 2020 0.6100 0.6400 0.5900 0.6000 367,304 +0.01(+1.69%)
May 06, 2020 0.5700 0.6200 0.5600 0.5900 139,709 +0.02(+3.51%)
May 05, 2020 0.5700 0.5700 0.5400 0.5700 49,250 +0.02(+3.64%)
May 04, 2020 0.5900 0.5900 0.5400 0.5500 96,380 +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.