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 (%)
Oct 31, 2019 0.2100 0.2300 0.2050 0.2050 219,700 +0.00(+0.00%)
Oct 30, 2019 0.2100 0.2200 0.2050 0.2050 83,999 -0.01(-4.65%)
Oct 29, 2019 0.2150 0.2250 0.2100 0.2150 77,000 +0.02(+10.26%)
Oct 28, 2019 0.2000 0.2150 0.1950 0.1950 335,689 -0.01(-4.88%)
Oct 25, 2019 0.2050 0.2050 0.1950 0.2050 209,619 +0.01(+5.13%)
Oct 24, 2019 0.2000 0.2200 0.1900 0.1950 1,644,683 +0.00(+0.00%)
Oct 23, 2019 0.2500 0.2600 0.1900 0.1950 2,726,084 +0.07(+50.00%)
Oct 22, 2019 0.1300 0.1300 0.1300 0.1300 9,000 -0.01(-7.14%)
Oct 21, 2019 0.1400 0.1400 0.1400 0.1400 1,000 +0.00(+0.00%)
Oct 18, 2019 0.1300 0.1400 0.1300 0.1400 31,670 +0.02(+16.67%)
Oct 16, 2019 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Oct 15, 2019 0.1300 0.1300 0.1200 0.1200 10,115 -0.01(-7.69%)
Oct 11, 2019 0.1300 0.1300 0.1300 0 +0.02(+18.18%)
Oct 09, 2019 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Oct 08, 2019 0.1100 0.1100 0.1100 0.1100 10,000 +0.00(+0.00%)
Oct 07, 2019 0.1100 0.1100 0.1100 0.1100 14,701 +0.00(+0.00%)
Oct 04, 2019 0.1100 0.1100 0.1100 0.1100 13,000 +0.01(+10.00%)
Oct 03, 2019 0.1000 0.1000 0.1000 0.1000 12,700 -0.01(-13.04%)
Oct 02, 2019 0.1100 0.1150 0.1100 0.1150 18,500 +0.01(+15.00%)
Oct 01, 2019 0.1000 0.1000 0.1000 0.1000 1,000 +0.00(+0.00%)
Sep 30, 2019 0.1000 0.1000 0.1000 0.1000 5,777 +0.00(+0.00%)
Sep 27, 2019 0.1000 0.1000 0.0950 0.1000 175,900 +0.00(+0.00%)
Sep 26, 2019 0.1100 0.1100 0.1000 0.1000 24,500 +0.00(+0.00%)
Sep 25, 2019 0.1150 0.1150 0.1000 0.1000 73,843 -0.01(-13.04%)
Sep 24, 2019 0.1150 0.1150 0.1150 0.1150 29,000 +0.00(+0.00%)
Sep 23, 2019 0.1150 0.1150 0.1150 0.1150 4,000 -0.03(-17.86%)
Sep 20, 2019 0.1300 0.1400 0.1250 0.1400 22,000 -0.00(-3.45%)
Sep 18, 2019 0.1450 0.1450 0.1450 0 +0.00(+0.00%)
Sep 17, 2019 0.1200 0.1500 0.1150 0.1450 87,170 +0.03(+26.09%)
Sep 16, 2019 0.1200 0.1200 0.1150 0.1150 110,500 +0.00(+0.00%)
Sep 13, 2019 0.1050 0.1150 0.1050 0.1150 120,808 +0.01(+9.52%)
Sep 12, 2019 0.1050 0.1050 0.1000 0.1050 69,500 +0.00(+5.00%)
Sep 11, 2019 0.1100 0.1100 0.1000 0.1000 179,000 -0.01(-9.09%)
Sep 10, 2019 0.1050 0.1100 0.1050 0.1100 98,290 +0.00(+0.00%)
Sep 09, 2019 0.1250 0.1300 0.1100 0.1100 145,500 -0.03(-21.43%)
Sep 06, 2019 0.1450 0.1550 0.1400 0.1400 103,893 -0.01(-6.67%)
Sep 05, 2019 0.1650 0.1650 0.1500 0.1500 29,000 -0.02(-14.29%)
Sep 04, 2019 0.1650 0.1750 0.1650 0.1750 10,300 +0.01(+6.06%)
Sep 03, 2019 0.1600 0.1650 0.1600 0.1650 3,700 +0.00(+0.00%)
Aug 30, 2019 0.1650 0.1650 0.1650 0 -0.01(-5.71%)
Aug 29, 2019 0.1750 0.1750 0.1700 0.1750 51,000 +0.00(+0.00%)
Aug 28, 2019 0.1650 0.1800 0.1650 0.1750 178,600 -0.01(-2.78%)
Aug 27, 2019 0.2000 0.2100 0.1600 0.1800 286,100 -0.03(-14.29%)
Aug 26, 2019 0.2100 0.2100 0.2100 0.2100 27,510 +0.01(+2.44%)
Aug 22, 2019 0.2050 0.2050 0.2050 0 -0.02(-6.82%)
Aug 21, 2019 0.2200 0.2200 0.2200 0.2200 1,500 -0.01(-2.22%)
Aug 20, 2019 0.2100 0.2250 0.2100 0.2250 14,000 +0.02(+9.76%)
Aug 19, 2019 0.2050 0.2050 0.2050 0.2050 10,499 +0.00(+0.00%)
Aug 16, 2019 0.2050 0.2050 0.2050 0.2050 2,000 +0.00(+2.50%)
Aug 15, 2019 0.2000 0.2000 0.2000 0.2000 47,100 -0.01(-4.76%)
Aug 14, 2019 0.2200 0.2200 0.2100 0.2100 3,500 -0.02(-6.67%)
Aug 13, 2019 0.2250 0.2250 0.2250 0.2250 5,000 -0.04(-13.46%)
Aug 12, 2019 0.2600 0.2600 0.2600 460 +0.00(+0.00%)
Aug 07, 2019 0.2600 0.2600 0.2600 0 +0.01(+4.00%)
Aug 06, 2019 0.2500 0.2500 0.2500 250 +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.