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 (%)
Jul 30, 2021 0.1950 0.1950 0.1950 0 +0.00(+0.00%)
Jul 29, 2021 0.2100 0.2100 0.1950 0.1950 43,806 +0.00(+0.00%)
Jul 28, 2021 0.2050 0.2050 0.1900 0.1950 35,963 -0.01(-2.50%)
Jul 27, 2021 0.1850 0.2000 0.1850 0.2000 30,867 +0.01(+5.26%)
Jul 26, 2021 0.2050 0.2050 0.1800 0.1900 81,012 -0.01(-2.56%)
Jul 23, 2021 0.2300 0.2300 0.1950 0.1950 251,197 -0.02(-11.36%)
Jul 22, 2021 0.1800 0.2700 0.1800 0.2200 352,845 +0.05(+25.71%)
Jul 21, 2021 0.1650 0.1800 0.1650 0.1750 143,961 +0.01(+9.37%)
Jul 20, 2021 0.1700 0.1700 0.1600 0.1600 221,625 -0.01(-5.88%)
Jul 19, 2021 0.1700 0.1750 0.1650 0.1700 156,496 +0.00(+0.00%)
Jul 16, 2021 0.1700 0.1750 0.1650 0.1700 51,184 -0.00(-2.86%)
Jul 15, 2021 0.1850 0.1850 0.1650 0.1750 247,995 -0.01(-5.41%)
Jul 14, 2021 0.2000 0.2000 0.1800 0.1850 130,358 -0.01(-2.63%)
Jul 13, 2021 0.2000 0.2050 0.1850 0.1900 157,173 -0.01(-7.32%)
Jul 12, 2021 0.2000 0.2050 0.2000 0.2050 73,040 +0.00(+2.50%)
Jul 09, 2021 0.2000 0.2100 0.2000 0.2000 56,931 +0.00(+0.00%)
Jul 08, 2021 0.2000 0.2100 0.2000 0.2000 30,545 -0.00(-2.44%)
Jul 07, 2021 0.2000 0.2100 0.2000 0.2050 78,811 +0.00(+0.00%)
Jul 06, 2021 0.2100 0.2100 0.2000 0.2050 102,838 -0.01(-2.38%)
Jul 05, 2021 0.2100 0.2200 0.2100 0.2100 103,944 -0.01(-2.33%)
Jul 02, 2021 0.2200 0.2200 0.2100 0.2150 19,495 -0.01(-2.27%)
Jun 30, 2021 0.2200 0.2200 0.2200 0 +0.01(+2.33%)
Jun 29, 2021 0.2100 0.2150 0.2000 0.2150 113,674 +0.01(+2.38%)
Jun 28, 2021 0.2200 0.2200 0.2100 0.2100 123,169 -0.01(-4.55%)
Jun 25, 2021 0.2150 0.2200 0.2150 0.2200 50,443 +0.00(+0.00%)
Jun 24, 2021 0.2200 0.2200 0.2150 0.2200 80,964 +0.00(+0.00%)
Jun 23, 2021 0.2150 0.2250 0.2150 0.2200 60,401 +0.00(+0.00%)
Jun 22, 2021 0.2300 0.2300 0.2200 0.2200 184,300 +0.01(+2.33%)
Jun 21, 2021 0.2200 0.2250 0.2150 0.2150 28,300 -0.01(-4.44%)
Jun 18, 2021 0.2250 0.2300 0.2150 0.2250 106,292 +0.00(+0.00%)
Jun 17, 2021 0.2250 0.2300 0.2200 0.2250 72,709 +0.01(+2.27%)
Jun 16, 2021 0.2250 0.2250 0.2150 0.2200 231,410 -0.01(-2.22%)
Jun 15, 2021 0.2250 0.2250 0.2200 0.2250 32,645 +0.00(+0.00%)
Jun 14, 2021 0.2300 0.2300 0.2250 0.2250 45,533 +0.00(+0.00%)
Jun 11, 2021 0.2300 0.2300 0.2250 0.2250 36,010 -0.01(-2.17%)
Jun 10, 2021 0.2250 0.2300 0.2250 0.2300 115,632 +0.01(+2.22%)
Jun 09, 2021 0.2250 0.2300 0.2200 0.2250 114,572 +0.00(+0.00%)
Jun 08, 2021 0.2200 0.2300 0.2200 0.2250 57,570 +0.00(+0.00%)
Jun 07, 2021 0.2300 0.2300 0.2200 0.2250 98,032 +0.00(+0.00%)
Jun 04, 2021 0.2300 0.2300 0.2200 0.2250 47,602 +0.00(+0.00%)
Jun 03, 2021 22.50 0.2300 0.2200 0.2250 9,406,400 +0.00(+0.00%)
Jun 02, 2021 0.2400 0.2400 0.2250 0.2250 189,584 -0.01(-4.26%)
Jun 01, 2021 0.2450 0.2500 0.2350 0.2350 219,890 -0.01(-2.08%)
May 31, 2021 0.2350 0.2500 0.2350 0.2400 221,639 +0.01(+2.13%)
May 28, 2021 0.2200 0.2350 0.2150 0.2350 234,164 +0.01(+4.44%)
May 27, 2021 0.2100 0.2250 0.2100 0.2250 157,344 +0.01(+4.65%)
May 26, 2021 0.2150 0.2200 0.2100 0.2150 110,472 +0.00(+0.00%)
May 25, 2021 0.2150 0.2200 0.2100 0.2150 139,281 +0.00(+0.00%)
May 21, 2021 0.2150 0.2150 0.2150 0 +0.00(+0.00%)
May 20, 2021 0.2150 0.2250 0.2150 0.2150 51,176 -0.01(-2.27%)
May 19, 2021 0.2100 0.2200 0.2100 0.2200 86,068 +0.00(+0.00%)
May 18, 2021 0.2250 0.2250 0.2100 0.2200 97,048 +0.00(+0.00%)
May 17, 2021 0.2150 0.2250 0.2150 0.2200 108,135 +0.01(+2.33%)
May 14, 2021 0.2200 0.2200 0.2150 0.2150 44,675 -0.01(-2.27%)
May 13, 2021 0.2150 0.2200 0.2100 0.2200 142,094 +0.00(+0.00%)
May 12, 2021 0.2250 0.2250 0.2150 0.2200 52,742 -0.01(-2.22%)
May 11, 2021 0.2250 0.2250 0.2100 0.2250 167,662 +0.01(+2.27%)
May 10, 2021 0.2250 0.2250 0.2150 0.2200 122,985 +0.00(+0.00%)
May 07, 2021 0.2200 0.2250 0.2200 0.2200 181,448 -0.01(-2.22%)
May 06, 2021 0.2350 0.2350 0.2250 0.2250 127,461 -0.01(-4.26%)
May 05, 2021 0.2300 0.2400 0.2250 0.2350 297,677 -0.01(-2.08%)
May 04, 2021 0.2350 0.2400 0.2300 0.2400 117,059 +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.