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 (%)
Nov 30, 2020 0.3150 0.3250 0.3000 0.3250 682,165 +0.03(+10.17%)
Nov 27, 2020 0.3050 0.3050 0.2900 0.2950 287,317 +0.00(+0.00%)
Nov 26, 2020 0.2750 0.3100 0.2600 0.2950 1,024,285 +0.02(+9.26%)
Nov 25, 2020 0.3000 0.3000 0.2600 0.2700 1,341,113 -0.03(-10.00%)
Nov 24, 2020 0.3150 0.3700 0.2850 0.3000 5,074,759 -0.21(-41.18%)
Nov 23, 2020 0.5200 0.5200 0.4900 0.5100 109,815 -0.01(-1.92%)
Nov 20, 2020 0.5000 0.5500 0.4950 0.5200 247,296 +0.03(+6.12%)
Nov 19, 2020 0.4350 0.4950 0.4350 0.4900 130,254 +0.05(+11.36%)
Nov 18, 2020 0.4650 0.4800 0.4250 0.4400 232,176 -0.03(-7.37%)
Nov 17, 2020 0.4950 0.4950 0.4750 0.4750 128,714 -0.01(-2.06%)
Nov 16, 2020 0.5200 0.5200 0.4800 0.4850 70,149 -0.04(-6.73%)
Nov 13, 2020 0.5500 0.5600 0.5000 0.5200 225,101 -0.01(-1.89%)
Nov 12, 2020 0.5600 0.5900 0.5300 0.5300 207,959 -0.02(-3.64%)
Nov 11, 2020 0.5600 0.5700 0.5400 0.5500 80,599 -0.01(-1.79%)
Nov 10, 2020 0.5500 0.5800 0.5500 0.5600 13,552 +0.01(+1.82%)
Nov 09, 2020 0.5900 0.5900 0.5500 0.5500 110,508 -0.04(-6.78%)
Nov 06, 2020 0.5900 0.5900 0.5400 0.5900 154,863 -0.01(-1.67%)
Nov 05, 2020 0.6400 0.6400 0.5900 0.6000 251,545 -0.04(-6.25%)
Nov 04, 2020 0.5800 0.6400 0.5800 0.6400 70,942 +0.05(+8.47%)
Nov 03, 2020 0.6000 0.6200 0.5800 0.5900 207,402 +0.00(+0.00%)
Nov 02, 2020 0.6800 0.6800 0.5900 0.5900 887,806 -0.10(-14.49%)
Oct 30, 2020 0.7000 0.7000 0.6800 0.6900 107,061 -0.01(-1.43%)
Oct 29, 2020 0.7300 0.7300 0.6900 0.7000 45,729 -0.01(-1.41%)
Oct 28, 2020 0.7400 0.7400 0.7000 0.7100 222,910 -0.02(-2.74%)
Oct 27, 2020 0.7400 0.7500 0.7300 0.7300 45,000 -0.02(-2.67%)
Oct 26, 2020 0.8000 0.8300 0.7400 0.7500 160,403 -0.02(-2.60%)
Oct 23, 2020 0.7500 0.7700 0.7400 0.7700 45,724 +0.02(+2.67%)
Oct 22, 2020 0.7700 0.7700 0.7300 0.7500 40,376 +0.02(+2.74%)
Oct 21, 2020 0.7300 0.7500 0.7300 0.7300 6,057 +0.00(+0.00%)
Oct 20, 2020 0.7800 0.7800 0.7200 0.7300 152,022 -0.04(-5.19%)
Oct 19, 2020 0.8200 0.8200 0.7700 0.7700 83,225 -0.01(-1.28%)
Oct 16, 2020 0.7900 0.7900 0.7600 0.7800 93,978 -0.01(-1.27%)
Oct 15, 2020 0.8000 0.8100 0.7900 0.7900 54,166 -0.01(-1.25%)
Oct 14, 2020 0.8000 0.8000 0.7900 0.8000 60,800 -0.01(-1.23%)
Oct 13, 2020 0.8300 0.8400 0.8000 0.8100 122,847 -0.02(-2.41%)
Oct 09, 2020 0.8300 0.8300 0.8300 0 +0.00(+0.00%)
Oct 08, 2020 0.8600 0.8600 0.8300 0.8300 83,416 -0.03(-3.49%)
Oct 07, 2020 0.8500 0.8600 0.8500 0.8600 13,071 +0.00(+0.00%)
Oct 06, 2020 0.8900 0.8900 0.8600 0.8600 110,919 -0.03(-3.37%)
Oct 05, 2020 0.8800 0.8900 0.8600 0.8900 161,135 +0.03(+3.49%)
Oct 02, 2020 0.8600 0.8600 0.8300 0.8600 341,268 -0.03(-3.37%)
Oct 01, 2020 0.7900 0.9000 0.7900 0.8900 499,529 +0.07(+8.54%)
Sep 30, 2020 0.7400 0.8200 0.7400 0.8200 181,730 +0.06(+7.89%)
Sep 29, 2020 0.8100 0.8700 0.7400 0.7600 277,668 -0.06(-7.32%)
Sep 28, 2020 0.7600 0.8200 0.7600 0.8200 153,526 +0.07(+9.33%)
Sep 25, 2020 0.7800 0.7800 0.7500 0.7500 38,877 -0.01(-1.32%)
Sep 24, 2020 0.7500 0.7800 0.7500 0.7600 37,568 +0.01(+1.33%)
Sep 23, 2020 0.7900 0.7900 0.7500 0.7500 69,920 -0.04(-5.06%)
Sep 22, 2020 0.8300 0.8300 0.7900 0.7900 16,802 +0.02(+2.60%)
Sep 21, 2020 0.8800 0.8800 0.7500 0.7700 486,987 -0.09(-10.47%)
Sep 18, 2020 0.8800 0.8800 0.8400 0.8600 136,169 +0.04(+4.88%)
Sep 17, 2020 0.8600 0.8700 0.8100 0.8200 291,466 -0.04(-4.65%)
Sep 16, 2020 0.8600 0.8900 0.8600 0.8600 116,251 +0.01(+1.18%)
Sep 15, 2020 0.9000 0.9000 0.8400 0.8500 41,194 -0.03(-3.41%)
Sep 14, 2020 0.9000 0.9200 0.8800 0.8800 146,201 -0.01(-1.12%)
Sep 11, 2020 0.8200 0.9100 0.8100 0.8900 284,915 +0.08(+9.88%)
Sep 10, 2020 0.7200 0.8300 0.7200 0.8100 383,227 +0.06(+8.00%)
Sep 09, 2020 0.6900 0.7500 0.6800 0.7500 551,743 +0.06(+8.70%)
Sep 08, 2020 0.7000 0.7100 0.6800 0.6900 204,291 +0.01(+1.47%)
Sep 04, 2020 0.6800 0.6800 0.6800 0 +0.00(+0.00%)
Sep 03, 2020 0.6900 0.6900 0.6800 0.6800 157,716 -0.01(-1.45%)
Sep 02, 2020 0.7100 0.7100 0.6800 0.6900 100,255 -0.03(-4.17%)
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.