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 (%)
Feb 26, 2021 0.3050 0.3050 0.2650 0.2950 945,045 -0.01(-3.28%)
Feb 25, 2021 0.3400 0.3400 0.3000 0.3050 591,093 -0.03(-7.58%)
Feb 24, 2021 0.3250 0.3400 0.3250 0.3300 567,282 +0.01(+3.13%)
Feb 23, 2021 0.3300 0.3300 0.2600 0.3200 1,231,878 -0.02(-5.88%)
Feb 22, 2021 0.3450 0.3450 0.3300 0.3400 834,880 -0.01(-2.86%)
Feb 19, 2021 0.3600 0.3600 0.3300 0.3500 1,151,428 -0.01(-2.78%)
Feb 18, 2021 0.3650 0.3650 0.3300 0.3600 1,377,986 -0.02(-5.26%)
Feb 17, 2021 0.3750 0.3800 0.3500 0.3800 2,005,157 +0.03(+7.04%)
Feb 16, 2021 0.3700 0.3750 0.3350 0.3550 1,962,960 +0.05(+16.39%)
Feb 12, 2021 0.3050 0.3050 0.3050 0 -0.02(-4.69%)
Feb 11, 2021 0.3550 0.4200 0.3150 0.3200 8,756,966 +0.02(+6.67%)
Feb 10, 2021 0.2800 0.3000 0.2600 0.3000 1,595,876 +0.03(+11.11%)
Feb 09, 2021 0.2800 0.2800 0.2550 0.2700 1,324,017 +0.01(+1.89%)
Feb 08, 2021 0.2600 0.2850 0.2550 0.2650 1,992,735 +0.02(+6.00%)
Feb 05, 2021 0.2100 0.2550 0.2100 0.2500 2,235,850 +0.04(+19.05%)
Feb 04, 2021 0.2250 0.2250 0.2100 0.2100 540,901 -0.01(-4.55%)
Feb 03, 2021 0.2250 0.2250 0.2150 0.2200 417,830 -0.01(-2.22%)
Feb 02, 2021 0.2100 0.2250 0.2100 0.2250 752,093 +0.02(+7.14%)
Feb 01, 2021 0.2000 0.2250 0.1950 0.2100 909,264 +0.02(+13.51%)
Jan 29, 2021 0.2000 0.2000 0.1850 0.1850 951,274 -0.02(-7.50%)
Jan 28, 2021 0.2000 0.2100 0.1900 0.2000 684,219 -0.01(-4.76%)
Jan 27, 2021 0.2250 0.2300 0.2000 0.2100 1,106,260 -0.02(-6.67%)
Jan 26, 2021 0.2200 0.2500 0.2050 0.2250 1,659,746 +0.01(+4.65%)
Jan 25, 2021 0.2300 0.2300 0.2000 0.2150 2,393,080 -0.01(-4.44%)
Jan 22, 2021 0.2600 0.2600 0.2150 0.2250 2,282,992 -0.02(-10.00%)
Jan 21, 2021 0.2900 0.2950 0.2350 0.2500 6,879,929 -0.03(-12.28%)
Jan 20, 2021 0.1700 0.3300 0.1650 0.2850 17,890,606 +0.13(+90.00%)
Jan 19, 2021 0.1500 0.1550 0.1450 0.1500 161,237 +0.01(+3.45%)
Jan 18, 2021 0.1550 0.1550 0.1400 0.1450 667,097 -0.01(-6.45%)
Jan 15, 2021 0.1600 0.1600 0.1500 0.1550 126,856 -0.01(-3.13%)
Jan 14, 2021 0.1600 0.1650 0.1550 0.1600 343,987 +0.00(+0.00%)
Jan 13, 2021 0.1550 0.1600 0.1500 0.1600 165,812 +0.01(+3.23%)
Jan 12, 2021 0.1550 0.1600 0.1500 0.1550 272,892 -0.01(-3.13%)
Jan 11, 2021 0.1700 0.1700 0.1500 0.1600 634,876 -0.01(-3.03%)
Jan 08, 2021 0.1800 0.1800 0.1600 0.1650 784,664 -0.01(-8.33%)
Jan 07, 2021 0.1350 0.1800 0.1350 0.1800 2,385,797 +0.04(+33.33%)
Jan 06, 2021 0.1400 0.1400 0.1300 0.1350 325,255 -0.01(-3.57%)
Jan 05, 2021 0.1350 0.1400 0.1300 0.1400 308,170 +0.01(+3.70%)
Jan 04, 2021 0.1300 0.1350 0.1300 0.1350 237,966 +0.00(+0.00%)
Dec 31, 2020 0.1350 0.1350 0.1350 0 +0.00(+0.00%)
Dec 30, 2020 0.1350 0.1400 0.1250 0.1350 223,616 +0.00(+0.00%)
Dec 29, 2020 0.1300 0.1350 0.1250 0.1350 544,734 +0.00(+0.00%)
Dec 24, 2020 0.1350 0.1350 0.1350 0 +0.01(+3.85%)
Dec 23, 2020 0.1350 0.1350 0.1250 0.1300 752,278 -0.01(-3.70%)
Dec 22, 2020 0.1400 0.1400 0.1300 0.1350 203,719 +0.00(+0.00%)
Dec 21, 2020 0.1400 0.1400 0.1300 0.1350 757,072 -0.01(-3.57%)
Dec 18, 2020 0.1450 0.1450 0.1400 0.1400 308,507 -0.00(-3.45%)
Dec 17, 2020 0.1400 0.1450 0.1350 0.1450 203,521 +0.01(+7.41%)
Dec 16, 2020 0.1350 0.1400 0.1350 0.1350 288,684 -0.01(-3.57%)
Dec 15, 2020 0.1350 0.1450 0.1300 0.1400 390,062 +0.01(+3.70%)
Dec 14, 2020 0.1450 0.1450 0.1300 0.1350 1,646,789 -0.01(-3.57%)
Dec 11, 2020 0.1400 0.1550 0.1350 0.1400 2,470,375 -0.02(-12.50%)
Dec 10, 2020 0.1500 0.1650 0.1400 0.1600 897,122 +0.01(+6.67%)
Dec 09, 2020 0.1500 0.1550 0.1450 0.1500 1,212,512 +0.00(+0.00%)
Dec 08, 2020 0.1750 0.1750 0.1500 0.1500 1,528,385 -0.02(-9.09%)
Dec 07, 2020 0.1650 0.2050 0.1550 0.1650 4,696,987 +0.00(+0.00%)
Dec 04, 2020 0.1300 0.1700 0.1200 0.1650 7,551,834 -0.19(-54.17%)
Dec 02, 2020 0.3600 0.3600 0.3600 0 -0.01(-1.37%)
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.