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, 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%)
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.