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 (%)
Jan 31, 2017 1.990 1.990 1.920 1.940 110,891 -0.06(-3.00%)
Jan 30, 2017 2.030 2.030 1.960 2.000 48,749 -0.02(-0.99%)
Jan 27, 2017 2.030 2.050 2.010 2.020 17,650 -0.03(-1.46%)
Jan 26, 2017 1.960 2.050 1.960 2.050 82,650 +0.07(+3.54%)
Jan 25, 2017 2.000 2.010 1.950 1.980 51,500 -0.01(-0.50%)
Jan 24, 2017 1.970 1.990 1.970 1.990 36,612 +0.01(+0.51%)
Jan 23, 2017 2.000 2.000 1.960 1.980 30,000 -0.02(-1.00%)
Jan 20, 2017 1.990 2.030 1.960 2.000 8,380 +0.00(+0.00%)
Jan 19, 2017 2.030 2.050 1.950 2.000 58,700 +0.05(+2.56%)
Jan 18, 2017 1.960 2.000 1.950 1.950 22,500 -0.01(-0.51%)
Jan 17, 2017 2.000 2.030 1.960 1.960 45,155 -0.04(-2.00%)
Jan 16, 2017 2.000 2.010 1.990 2.000 19,700 +0.01(+0.50%)
Jan 13, 2017 2.020 2.120 1.990 1.990 46,422 -0.02(-1.00%)
Jan 12, 2017 1.900 2.120 1.900 2.010 74,993 +0.14(+7.49%)
Jan 11, 2017 1.920 1.920 1.870 1.870 12,807 -0.06(-3.11%)
Jan 10, 2017 1.960 1.960 1.910 1.930 19,470 -0.04(-2.03%)
Jan 09, 2017 1.920 1.970 1.880 1.970 25,908 +0.06(+3.14%)
Jan 06, 2017 2.040 2.040 1.900 1.910 66,025 -0.13(-6.37%)
Jan 05, 2017 2.000 2.040 1.910 2.040 70,110 +0.06(+3.03%)
Jan 04, 2017 1.950 2.090 1.860 1.980 106,274 +0.05(+2.59%)
Jan 03, 2017 1.930 1.940 1.900 1.930 38,440 +0.04(+2.12%)
Dec 30, 2016 1.890 1.890 1.890 0 +0.06(+3.28%)
Dec 29, 2016 1.840 1.840 1.780 1.830 31,962 -0.02(-1.08%)
Dec 28, 2016 1.830 1.850 1.830 1.850 17,835 +0.02(+1.09%)
Dec 23, 2016 1.830 1.830 1.830 0 -0.08(-4.19%)
Dec 22, 2016 1.920 1.950 1.850 1.910 42,350 +0.01(+0.53%)
Dec 21, 2016 1.860 1.920 1.840 1.900 31,520 +0.04(+2.15%)
Dec 20, 2016 1.820 1.860 1.710 1.860 88,967 +0.02(+1.09%)
Dec 19, 2016 1.870 1.870 1.800 1.840 103,040 -0.07(-3.66%)
Dec 16, 2016 1.910 1.960 1.900 1.910 46,395 -0.01(-0.52%)
Dec 15, 2016 2.000 2.090 1.920 1.920 118,250 -0.18(-8.57%)
Dec 14, 2016 2.120 2.150 1.960 2.100 15,803 +0.05(+2.44%)
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.