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, 2020 0.4500 0.5600 0.4500 0.5400 521,954 +0.09(+20.00%)
Apr 29, 2020 0.4500 0.4550 0.4400 0.4500 27,797 +0.01(+2.27%)
Apr 28, 2020 0.4750 0.4750 0.4300 0.4400 84,568 -0.03(-7.37%)
Apr 27, 2020 0.4500 0.4800 0.4500 0.4750 324,054 +0.03(+7.95%)
Apr 24, 2020 0.4000 0.4400 0.4000 0.4400 78,860 +0.04(+10.00%)
Apr 23, 2020 0.4250 0.4250 0.3800 0.4000 31,129 -0.01(-3.61%)
Apr 22, 2020 0.3900 0.4400 0.3900 0.4150 280,400 +0.01(+3.75%)
Apr 21, 2020 0.3600 0.4100 0.3600 0.4000 408,228 +0.08(+25.00%)
Apr 20, 2020 0.3150 0.3200 0.3150 0.3200 22,513 +0.01(+1.59%)
Apr 17, 2020 0.3150 0.3150 0.3150 0.3150 15,000 +0.02(+6.78%)
Apr 16, 2020 0.3000 0.3100 0.2900 0.2950 20,541 -0.01(-1.67%)
Apr 15, 2020 0.3000 0.3000 0.3000 0.3000 42,004 -0.01(-3.23%)
Apr 14, 2020 0.3000 0.3100 0.2850 0.3100 97,524 +0.01(+1.64%)
Apr 13, 2020 0.3200 0.3200 0.3000 0.3050 17,013 -0.02(-4.69%)
Apr 09, 2020 0.3200 0.3200 0.3200 0 +0.01(+1.59%)
Apr 08, 2020 0.3150 0.3150 0.3000 0.3150 92,200 +0.01(+1.61%)
Apr 07, 2020 0.3100 0.3100 0.3000 0.3100 47,610 -0.01(-3.13%)
Apr 06, 2020 0.3300 0.3600 0.3200 0.3200 61,500 +0.03(+10.34%)
Apr 03, 2020 0.3200 0.3200 0.2900 0.2900 57,041 -0.02(-6.45%)
Apr 02, 2020 0.3400 0.3500 0.3100 0.3100 89,750 +0.02(+6.90%)
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.