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 (%)
Apr 30, 2018 1.070 1.070 1.030 1.060 24,430 +0.01(+0.95%)
Apr 27, 2018 1.090 1.090 1.050 1.050 67,000 -0.04(-3.67%)
Apr 26, 2018 1.090 1.110 1.090 1.090 14,800 +0.00(+0.00%)
Apr 25, 2018 1.090 1.090 1.090 1.090 36,600 -0.01(-0.91%)
Apr 24, 2018 1.100 1.100 1.090 1.100 11,600 -0.06(-5.17%)
Apr 23, 2018 1.100 1.160 1.070 1.160 68,290 +0.03(+2.65%)
Apr 20, 2018 1.100 1.130 1.100 1.130 32,200 +0.03(+2.73%)
Apr 19, 2018 1.110 1.130 1.070 1.100 36,200 -0.01(-0.90%)
Apr 18, 2018 1.070 1.130 1.070 1.110 57,300 +0.04(+3.74%)
Apr 17, 2018 1.080 1.090 1.040 1.070 50,800 +0.02(+1.90%)
Apr 16, 2018 1.070 1.100 1.020 1.050 27,558 -0.02(-1.87%)
Apr 13, 2018 1.070 1.090 1.030 1.070 34,000 +0.01(+0.94%)
Apr 12, 2018 1.130 1.140 1.060 1.060 64,008 -0.11(-9.40%)
Apr 11, 2018 1.160 1.170 1.140 1.170 15,800 +0.01(+0.86%)
Apr 10, 2018 1.150 1.190 1.150 1.160 27,673 +0.03(+2.65%)
Apr 09, 2018 1.150 1.180 1.120 1.130 6,425 -0.02(-1.74%)
Apr 06, 2018 1.220 1.250 1.150 1.150 19,400 -0.07(-5.74%)
Apr 05, 2018 1.180 1.250 1.180 1.220 18,850 -0.03(-2.40%)
Apr 04, 2018 1.200 1.250 1.200 1.250 39,800 +0.05(+4.17%)
Apr 03, 2018 1.220 1.250 1.200 1.200 60,836 +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.