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 28, 2023 0.0800 0.0800 0.0700 0.0800 109,070 +0.00(+0.00%)
Apr 27, 2023 0.0800 0.0800 0.0800 0.0800 7,051 +0.01(+23.08%)
Apr 24, 2023 0.0650 0 -0.01(-18.75%)
Apr 21, 2023 0.0800 0.0800 0.0800 0.0800 2,316 +0.01(+6.67%)
Apr 20, 2023 0.0850 0.0850 0.0750 0.0750 69,350 -0.01(-16.67%)
Apr 19, 2023 0.0850 0.0950 0.0850 0.0900 109,374 +0.00(+5.88%)
Apr 18, 2023 0.0650 0.1000 0.0650 0.0850 412,592 +0.01(+13.33%)
Apr 17, 2023 0.0600 0.0750 0.0600 0.0750 321,110 +0.01(+15.38%)
Apr 14, 2023 0.0600 0.0650 0.0600 0.0650 13,000 +0.01(+8.33%)
Apr 13, 2023 0.0600 0.0600 0.0600 0.0600 8,000 +0.00(+0.00%)
Apr 12, 2023 0.0550 0.0600 0.0550 0.0600 29,933 +0.00(+0.00%)
Apr 11, 2023 0.0600 0.0600 0.0600 0.0600 55,436 +0.00(+0.00%)
Apr 10, 2023 0.0600 0.0600 0.0600 0.0600 22,031 +0.00(+0.00%)
Apr 05, 2023 0.0600 0 +0.00(+0.00%)
Apr 04, 2023 0.0650 0.0650 0.0600 0.0600 24,000 -0.01(-7.69%)
Apr 03, 2023 0.0650 0.0650 0.0650 0.0650 73,000 +0.01(+18.18%)
Mar 31, 2023 0.0600 0.0600 0.0550 0.0550 36,000 -0.00(-8.33%)
Mar 30, 2023 0.0600 0.0600 0.0600 0.0600 10,552 +0.00(+0.00%)
Mar 29, 2023 0.0600 0.0600 0.0550 0.0600 114,250 +0.00(+0.00%)
Mar 27, 2023 0.0600 1 +0.00(+0.00%)
Mar 24, 2023 0.0600 0.0600 0.0600 0.0600 8,101 +0.00(+0.00%)
Mar 23, 2023 0.0600 0.0600 0.0600 0.0600 29,000 +0.00(+0.00%)
Mar 22, 2023 0.0600 0.0600 0.0600 0.0600 1,000 +0.00(+0.00%)
Mar 21, 2023 0.0600 0.0600 0.0600 0.0600 16,001 +0.00(+0.00%)
Mar 20, 2023 0.0600 0.0600 0.0600 0.0600 30,000 +0.00(+0.00%)
Mar 17, 2023 0.0600 0.0600 0.0600 0.0600 1,000 +0.00(+0.00%)
Mar 16, 2023 0.0600 0.0600 0.0600 0.0600 8,001 +0.00(+0.00%)
Mar 15, 2023 0.0600 0.0600 0.0600 0.0600 50,000 +0.00(+0.00%)
Mar 14, 2023 0.0600 0.0600 0.0600 0.0600 48,400 -0.01(-7.69%)
Mar 13, 2023 0.0650 0.0650 0.0650 0.0650 56,012 +0.00(+0.00%)
Mar 10, 2023 0.0600 0.0650 0.0600 0.0650 124,200 +0.01(+8.33%)
Mar 06, 2023 0.0600 0 +0.00(+9.09%)
Mar 03, 2023 0.0600 0.0600 0.0550 0.0550 48,762 -0.00(-8.33%)
Mar 02, 2023 0.0650 0.0650 0.0600 0.0600 28,610 -0.01(-7.69%)
Mar 01, 2023 0.0600 0.0650 0.0600 0.0650 106,220 +0.01(+18.18%)
Feb 28, 2023 0.0550 0.0550 0.0500 0.0550 70,574 +0.00(+0.00%)
Feb 27, 2023 0.0550 0.0550 0.0550 0.0550 127,000 +0.00(+0.00%)
Feb 24, 2023 0.0550 0.0550 0.0550 0.0550 172,501 +0.00(+0.00%)
Feb 23, 2023 0.0550 0.0550 0.0550 0.0550 94,333 +0.00(+0.00%)
Feb 22, 2023 0.0550 0.0550 0.0550 0.0550 1,000 +0.00(+0.00%)
Feb 21, 2023 0.0550 0.0550 0.0550 0.0550 13,323 +0.00(+0.00%)
Feb 16, 2023 0.0550 0 +0.00(+0.00%)
Feb 15, 2023 0.0600 0.0600 0.0550 0.0550 4,000 -0.00(-8.33%)
Feb 14, 2023 0.0600 0.0600 0.0600 0.0600 23,847 +0.00(+9.09%)
Feb 13, 2023 0.0550 0.0550 0.0550 0.0550 21,333 +0.00(+0.00%)
Feb 10, 2023 0.0600 0.0600 0.0550 0.0550 4,000 -0.00(-8.33%)
Feb 09, 2023 0.0600 0.0600 0.0600 0.0600 13,000 +0.00(+9.09%)
Feb 07, 2023 0.0550 500 +0.00(+0.00%)
Feb 06, 2023 0.0600 0.0600 0.0550 0.0550 6,001 -0.00(-8.33%)
Feb 02, 2023 0.0600 272 +0.00(+9.09%)
Jan 31, 2023 0.0550 449 +0.00(+0.00%)
Jan 27, 2023 0.0550 0 +0.00(+0.00%)
Jan 26, 2023 0.0550 0.0550 0.0550 0.0550 45,000 +0.00(+0.00%)
Jan 24, 2023 0.0550 0 -0.00(-8.33%)
Jan 23, 2023 0.0550 0.0600 0.0550 0.0600 30,626 +0.00(+9.09%)
Jan 20, 2023 0.0550 0.0550 0.0550 0.0550 17,020 +0.00(+0.00%)
Jan 19, 2023 0.0550 0.0550 0.0550 0.0550 125,500 +0.00(+0.00%)
Jan 18, 2023 0.0600 0.0600 0.0550 0.0550 7,209 -0.00(-8.33%)
Jan 17, 2023 0.0600 0.0600 0.0600 0.0600 12,000 +0.00(+0.00%)
Jan 16, 2023 0.0600 0.0600 0.0600 0.0600 21,894 +0.00(+0.00%)
Jan 11, 2023 0.0600 0 -0.01(-7.69%)
Jan 10, 2023 0.0650 0.0650 0.0650 0.0650 19,000 +0.00(+0.00%)
Jan 09, 2023 0.0600 0.0650 0.0600 0.0650 15,311 +0.01(+8.33%)
Jan 06, 2023 0.0650 0.0650 0.0600 0.0600 29,401 -0.01(-7.69%)
Jan 05, 2023 0.0600 0.0650 0.0600 0.0650 223,200 +0.01(+18.18%)
Jan 04, 2023 0.0550 0.0550 0.0550 0.0550 3,390 +0.00(+0.00%)
Dec 30, 2022 0.0550 0 +0.00(+0.00%)
Dec 29, 2022 0.0500 0.0550 0.0500 0.0550 39,800 +0.00(+0.00%)
Dec 28, 2022 0.0550 0.0550 0.0550 0.0550 387,623 +0.00(+0.00%)
Dec 23, 2022 0.0550 0 +0.00(+0.00%)
Dec 22, 2022 0.0550 0.0550 0.0550 0.0550 3,000 -0.00(-8.33%)
Dec 21, 2022 0.0550 0.0600 0.0550 0.0600 48,100 +0.00(+9.09%)
Dec 20, 2022 0.0550 0.0550 0.0550 0.0550 110,079 +0.00(+0.00%)
Dec 19, 2022 0.0550 0.0550 0.0550 0.0550 67,003 +0.00(+0.00%)
Dec 15, 2022 0.0550 101 +0.00(+0.00%)
Dec 14, 2022 0.0550 0.0600 0.0550 0.0550 47,001 +0.00(+0.00%)
Dec 13, 2022 0.0550 0.0550 0.0550 0.0550 150,953 -0.00(-8.33%)
Dec 12, 2022 0.0600 0.0600 0.0600 0.0600 33,430 +0.00(+0.00%)
Dec 08, 2022 0.0600 0 +0.00(+0.00%)
Dec 05, 2022 0.0600 304 +0.00(+0.00%)
Dec 01, 2022 0.0600 2 +0.00(+9.09%)
Nov 30, 2022 0.0600 0.0600 0.0550 0.0550 8,000 +0.00(+0.00%)
Nov 29, 2022 0.0550 0.0550 0.0550 0.0550 1,000 +0.00(+0.00%)
Nov 28, 2022 0.0600 0.0600 0.0500 0.0550 178,832 +0.00(+0.00%)
Nov 25, 2022 0.0550 0.0550 0.0550 0.0550 7,000 +0.00(+0.00%)
Nov 23, 2022 0.0550 0 +0.00(+0.00%)
Nov 22, 2022 0.0550 0.0600 0.0550 0.0550 77,420 +0.00(+0.00%)
Nov 21, 2022 0.0550 0.0550 0.0550 0.0550 19,150 +0.00(+0.00%)
Nov 17, 2022 0.0550 40 +0.00(+0.00%)
Nov 16, 2022 0.0600 0.0600 0.0550 0.0550 48,409 +0.00(+0.00%)
Nov 15, 2022 0.0550 0.0550 0.0550 0.0550 49,000 +0.00(+0.00%)
Nov 14, 2022 0.0550 0.0650 0.0550 0.0550 217,784 -0.00(-8.33%)
Nov 11, 2022 0.0550 0.0600 0.0550 0.0600 15,000 +0.00(+9.09%)
Nov 10, 2022 0.0550 0.0550 0.0550 0.0550 6,034 -0.01(-15.38%)
Nov 09, 2022 0.0650 0.0650 0.0650 0.0650 79,300 +0.00(+0.00%)
Nov 08, 2022 0.0600 0.0650 0.0600 0.0650 36,700 +0.01(+8.33%)
Nov 07, 2022 0.0600 0.0600 0.0600 0.0600 13,275 +0.00(+9.09%)
Nov 04, 2022 0.0600 0.0600 0.0550 0.0550 14,366 +0.00(+0.00%)
Nov 03, 2022 0.0550 0.0550 0.0550 0.0550 32,230 +0.00(+0.00%)
Nov 02, 2022 0.0550 0.0550 0.0550 0.0550 141,385 +0.00(+0.00%)
Oct 31, 2022 0.0550 0 +0.00(+10.00%)
Oct 28, 2022 0.0500 0.0500 0.0500 0.0500 22,000 +0.00(+0.00%)
Oct 27, 2022 0.0550 0.0550 0.0500 0.0500 156,139 +0.00(+0.00%)
Oct 26, 2022 0.0550 0.0550 0.0500 0.0500 171,685 -0.00(-9.09%)
Oct 25, 2022 0.0550 0.0550 0.0550 0.0550 80,100 +0.00(+0.00%)
Oct 24, 2022 0.0550 0.0550 0.0550 0.0550 8,000 +0.00(+0.00%)
Oct 21, 2022 0.0600 0.0600 0.0550 0.0550 10,039 +0.00(+0.00%)
Oct 20, 2022 0.0550 0.0550 0.0550 0.0550 2,000 +0.00(+0.00%)
Oct 19, 2022 0.0550 0.0550 0.0550 0.0550 2,000 +0.00(+0.00%)
Oct 18, 2022 0.0550 0.0600 0.0550 0.0550 63,190 -0.00(-8.33%)
Oct 17, 2022 0.0550 0.0600 0.0550 0.0600 33,286 +0.00(+0.00%)
Oct 14, 2022 0.0650 0.0650 0.0600 0.0600 49,330 +0.00(+9.09%)
Oct 13, 2022 0.0600 0.0650 0.0550 0.0550 54,000 +0.00(+0.00%)
Oct 12, 2022 0.0600 0.0600 0.0550 0.0550 35,500 -0.01(-15.38%)
Oct 11, 2022 0.0650 0.0650 0.0650 0.0650 4,770 +0.00(+0.00%)
Oct 07, 2022 0.0650 0 +0.00(+0.00%)
Oct 06, 2022 0.0700 0.0700 0.0600 0.0650 22,590 +0.00(+0.00%)
Oct 05, 2022 0.0700 0.0700 0.0650 0.0650 42,030 +0.01(+8.33%)
Oct 04, 2022 0.0600 0.0600 0.0600 0.0600 16,000 +0.00(+0.00%)
Oct 03, 2022 0.0600 0.0600 0.0600 0.0600 38,075 +0.00(+9.09%)
Sep 30, 2022 0.0600 0.0600 0.0550 0.0550 110,030 -0.00(-8.33%)
Sep 29, 2022 0.0650 0.0650 0.0550 0.0600 322,468 -0.01(-7.69%)
Sep 28, 2022 0.0650 0.0650 0.0650 0.0650 18,500 +0.01(+8.33%)
Sep 26, 2022 0.0600 0 -0.01(-7.69%)
Sep 23, 2022 0.0700 0.0700 0.0650 0.0650 51,502 -0.01(-13.33%)
Sep 22, 2022 0.0850 0.0850 0.0750 0.0750 59,694 +0.00(+0.00%)
Sep 21, 2022 0.0850 0.0850 0.0750 0.0750 41,032 -0.01(-6.25%)
Sep 20, 2022 0.0650 0.0800 0.0650 0.0800 379,050 +0.02(+33.33%)
Sep 19, 2022 0.0600 0.0600 0.0600 0.0600 70,225 +0.00(+0.00%)
Sep 16, 2022 0.0550 0.0600 0.0550 0.0600 53,500 +0.00(+9.09%)
Sep 15, 2022 0.0500 0.0550 0.0500 0.0550 162,010 +0.00(+10.00%)
Sep 14, 2022 0.0500 0.0550 0.0500 0.0500 207,000 -0.00(-9.09%)
Sep 13, 2022 0.0550 0.0550 0.0550 0.0550 13,400 +0.00(+0.00%)
Sep 12, 2022 0.0550 0.0550 0.0550 0.0550 197,154 +0.00(+0.00%)
Sep 09, 2022 0.0550 0.0550 0.0550 0.0550 17,970 +0.00(+0.00%)
Sep 08, 2022 0.0600 0.0650 0.0550 0.0550 41,177 -0.00(-8.33%)
Sep 07, 2022 0.0600 0.0600 0.0550 0.0600 35,001 +0.00(+0.00%)
Sep 06, 2022 0.0600 0.0600 0.0600 0.0600 7,000 +0.00(+0.00%)
Sep 02, 2022 0.0600 0 -0.01(-7.69%)
Sep 01, 2022 0.0650 0.0650 0.0650 0.0650 11,581 -0.01(-7.14%)
Aug 30, 2022 0.0700 0 +0.01(+7.69%)
Aug 29, 2022 0.0700 0.0700 0.0650 0.0650 54,820 -0.01(-7.14%)
Aug 26, 2022 0.0750 0.0750 0.0700 0.0700 79,542 -0.00(-6.67%)
Aug 25, 2022 0.0800 0.0800 0.0750 0.0750 34,920 +0.00(+0.00%)
Aug 24, 2022 0.0750 0.0750 0.0750 0.0750 5,000 +0.00(+0.00%)
Aug 23, 2022 0.0850 0.0850 0.0750 0.0750 19,501 -0.01(-6.25%)
Aug 22, 2022 0.0850 0.0850 0.0800 0.0800 37,956 -0.01(-5.88%)
Aug 19, 2022 0.0950 0.0950 0.0850 0.0850 145,685 -0.00(-5.56%)
Aug 18, 2022 0.0850 0.0900 0.0850 0.0900 67,000 +0.01(+12.50%)
Aug 17, 2022 0.0800 0.0800 0.0750 0.0800 224,601 +0.01(+6.67%)
Aug 16, 2022 0.0750 0.0750 0.0750 0.0750 107,318 +0.00(+0.00%)
Aug 15, 2022 0.0700 0.0750 0.0700 0.0750 353,284 +0.00(+7.14%)
Aug 12, 2022 0.0600 0.0700 0.0600 0.0700 71,000 +0.01(+16.67%)
Aug 11, 2022 0.0600 0.0600 0.0600 0.0600 5,560 -0.01(-7.69%)
Aug 10, 2022 0.0600 0.0650 0.0600 0.0650 38,576 +0.01(+8.33%)
Aug 09, 2022 0.0600 0.0600 0.0600 0.0600 3,000 +0.00(+0.00%)
Aug 08, 2022 0.0700 0.0700 0.0600 0.0600 103,649 -0.01(-7.69%)
Aug 05, 2022 0.0600 0.0650 0.0600 0.0650 76,500 +0.01(+8.33%)
Aug 04, 2022 0.0600 0.0600 0.0600 0.0600 13,100 -0.01(-7.69%)
Aug 03, 2022 0.0650 0.0650 0.0650 0.0650 31,000 +0.00(+0.00%)
Aug 02, 2022 0.0600 0.0650 0.0600 0.0650 188,932 +0.01(+8.33%)
Jul 29, 2022 0.0600 0 +0.00(+0.00%)
Jul 28, 2022 0.0650 0.0650 0.0600 0.0600 8,173 +0.00(+0.00%)
Jul 27, 2022 0.0600 0.0600 0.0600 0.0600 6,801 +0.00(+0.00%)
Jul 26, 2022 0.0600 0.0600 0.0600 0.0600 9,201 +0.00(+0.00%)
Jul 25, 2022 0.0600 0.0600 0.0600 0.0600 3,950 +0.00(+9.09%)
Jul 22, 2022 0.0600 0.0600 0.0550 0.0550 9,333 +0.00(+0.00%)
Jul 21, 2022 0.0550 0.0550 0.0550 0.0550 15,153 -0.01(-15.38%)
Jul 20, 2022 0.0650 0.0650 0.0650 0.0650 65,010 +0.00(+0.00%)
Jul 19, 2022 0.0500 0.0650 0.0500 0.0650 77,483 +0.01(+18.18%)
Jul 18, 2022 0.0550 0.0550 0.0550 0.0550 9,545 +0.00(+10.00%)
Jul 15, 2022 0.0550 0.0550 0.0500 0.0500 66,953 +0.00(+0.00%)
Jul 14, 2022 0.0550 0.0550 0.0500 0.0500 37,000 +0.00(+0.00%)
Jul 13, 2022 0.0500 0.0550 0.0500 0.0500 132,500 +0.00(+0.00%)
Jul 12, 2022 0.0550 0.0550 0.0500 0.0500 41,050 +0.00(+0.00%)
Jul 08, 2022 0.0500 500 -0.01(-16.67%)
Jul 07, 2022 0.0600 0.0600 0.0550 0.0600 33,000 +0.00(+9.09%)
Jul 06, 2022 0.0550 0.0600 0.0550 0.0550 118,026 -0.01(-15.38%)
Jul 04, 2022 0.0650 0 +0.00(+0.00%)
Jun 30, 2022 0.0650 0 +0.01(+8.33%)
Jun 29, 2022 0.0600 0.0600 0.0600 0.0600 44,100 +0.00(+9.09%)
Jun 28, 2022 0.0650 0.0650 0.0550 0.0550 22,000 -0.00(-8.33%)
Jun 27, 2022 0.0600 0.0650 0.0600 0.0600 402,950 +0.00(+9.09%)
Jun 24, 2022 0.0550 0.0550 0.0550 0.0550 1,304 -0.00(-8.33%)
Jun 23, 2022 0.0600 0.0650 0.0600 0.0600 74,400 +0.00(+9.09%)
Jun 22, 2022 0.0650 0.0650 0.0550 0.0550 168,180 -0.00(-8.33%)
Jun 21, 2022 0.0650 0.0650 0.0550 0.0600 277,823 -0.01(-7.69%)
Jun 20, 2022 0.0650 0.0650 0.0650 0.0650 36,143 +0.00(+0.00%)
Jun 17, 2022 0.0700 0.0700 0.0650 0.0650 135,000 +0.00(+0.00%)
Jun 16, 2022 0.0650 0.0650 0.0650 0.0650 340,000 +0.01(+8.33%)
Jun 15, 2022 0.0600 0.0600 0.0600 0.0600 135,150 +0.00(+0.00%)
Jun 14, 2022 0.0500 0.0600 0.0500 0.0600 180,175 +0.01(+20.00%)
Jun 13, 2022 0.0650 0.0650 0.0500 0.0500 257,218 -0.01(-23.08%)
Jun 10, 2022 0.0600 0.0700 0.0600 0.0650 60,325 -0.01(-7.14%)
Jun 09, 2022 0.0700 0.0700 0.0700 0.0700 125,150 +0.00(+0.00%)
Jun 08, 2022 0.0650 0.0700 0.0650 0.0700 23,250 +0.00(+0.00%)
Jun 07, 2022 0.0700 0.0700 0.0700 0.0700 5,200 +0.00(+0.00%)
Jun 06, 2022 0.0700 0.0700 0.0700 0.0700 141,585 +0.00(+0.00%)
Jun 03, 2022 0.0700 0.0700 0.0700 0.0700 1,010 +0.00(+0.00%)
Jun 02, 2022 0.0700 0.0700 0.0700 0.0700 21,976 +0.00(+0.00%)
Jun 01, 2022 0.0700 0.0700 0.0700 0.0700 28,167 +0.00(+0.00%)
May 31, 2022 0.0700 0.0700 0.0700 0.0700 76,050 +0.00(+0.00%)
May 30, 2022 0.0700 0.0700 0.0700 0.0700 112,465 +0.00(+0.00%)
May 27, 2022 0.0650 0.0700 0.0650 0.0700 95,983 +0.00(+0.00%)
May 26, 2022 0.0700 0.0700 0.0700 0.0700 55,000 +0.00(+0.00%)
May 25, 2022 0.0700 0.0700 0.0650 0.0700 25,326 -0.00(-6.67%)
May 24, 2022 0.0750 0.0750 0.0750 0.0750 11,577 +0.00(+0.00%)
May 20, 2022 0.0750 0 +0.00(+7.14%)
May 18, 2022 0.0700 20 +0.00(+0.00%)
May 17, 2022 0.0750 0.0750 0.0700 0.0700 57,129 -0.01(-12.50%)
May 16, 2022 0.0700 0.0800 0.0700 0.0800 37,102 +0.01(+6.67%)
May 13, 2022 0.0700 0.0750 0.0700 0.0750 69,600 +0.01(+15.38%)
May 12, 2022 0.0750 0.0750 0.0650 0.0650 365,363 -0.01(-18.75%)
May 11, 2022 0.0850 0.0850 0.0800 0.0800 249,625 -0.01(-5.88%)
May 10, 2022 0.0850 0.0850 0.0850 0.0850 32,900 +0.00(+0.00%)
May 09, 2022 0.0850 0.0850 0.0800 0.0850 71,390 -0.00(-5.56%)
May 06, 2022 0.0900 0.0900 0.0900 0.0900 12,268 +0.00(+0.00%)
May 05, 2022 0.0900 0.0900 0.0900 0.0900 11,758 +0.00(+0.00%)
May 04, 2022 0.0900 0.0900 0.0900 0.0900 10,786 +0.00(+0.00%)
May 03, 2022 0.0900 0.0900 0.0900 0.0900 73,150 +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.