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, 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%)
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.