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 (%)
Jun 29, 2018 0.7000 0.7000 0.7000 0 +0.00(+0.00%)
Jun 28, 2018 0.7900 0.7900 0.7000 0.7000 69,030 -0.07(-9.09%)
Jun 27, 2018 0.7400 0.7800 0.7400 0.7700 39,500 +0.04(+5.48%)
Jun 26, 2018 0.7300 0.7300 0.7000 0.7300 32,000 +0.00(+0.00%)
Jun 25, 2018 0.7000 0.7600 0.7000 0.7300 114,600 +0.04(+5.80%)
Jun 22, 2018 0.6500 0.6900 0.6400 0.6900 138,200 +0.02(+2.99%)
Jun 21, 2018 0.6700 0.6800 0.6400 0.6700 79,838 +0.00(+0.00%)
Jun 20, 2018 0.6900 0.6900 0.6400 0.6700 110,807 -0.02(-2.90%)
Jun 19, 2018 0.6700 0.6900 0.6700 0.6900 49,232 -0.01(-1.43%)
Jun 18, 2018 0.7000 0.7300 0.6800 0.7000 97,068 +0.00(+0.00%)
Jun 15, 2018 0.7300 0.6900 0.7000 68,567 +0.01(+1.45%)
Jun 14, 2018 0.7200 0.7200 0.6900 0.6900 49,785 -0.05(-6.76%)
Jun 13, 2018 0.7200 0.7400 0.6800 0.7400 101,817 +0.02(+2.78%)
Jun 12, 2018 0.7800 0.8000 0.7100 0.7200 92,139 -0.04(-5.26%)
Jun 11, 2018 0.8200 0.8200 0.7600 0.7600 80,662 -0.06(-7.32%)
Jun 08, 2018 0.8200 0.8200 0.7900 0.8200 75,463 -0.01(-1.20%)
Jun 07, 2018 0.8500 0.8600 0.8000 0.8300 67,350 -0.01(-1.19%)
Jun 06, 2018 0.8500 0.8600 0.8200 0.8400 78,100 -0.01(-1.18%)
Jun 05, 2018 0.8500 0.8800 0.8400 0.8500 113,000 -0.02(-2.30%)
Jun 04, 2018 0.9000 0.9000 0.8700 0.8700 31,500 -0.04(-4.40%)
Jun 01, 2018 0.8000 0.9100 0.8000 0.9100 76,450 +0.10(+12.35%)
May 31, 2018 0.8400 0.8800 0.8000 0.8100 174,950 -0.08(-8.99%)
May 30, 2018 0.8700 0.8900 0.8600 0.8900 51,600 +0.01(+1.14%)
May 29, 2018 0.9100 0.9100 0.8700 0.8800 45,099 -0.05(-5.38%)
May 28, 2018 0.9500 0.9900 0.9300 0.9300 34,000 -0.04(-4.12%)
May 25, 2018 0.9300 1.000 0.9300 0.9700 17,100 +0.06(+6.59%)
May 24, 2018 1.000 1.000 0.9100 0.9100 52,270 -0.09(-9.00%)
May 23, 2018 1.000 1.000 1.000 1.000 36,500 -0.02(-1.96%)
May 22, 2018 1.000 1.040 1.000 1.020 100,322 +0.07(+7.37%)
May 18, 2018 0.9500 0.9500 0.9500 0 +0.05(+5.56%)
May 17, 2018 0.8800 0.9000 0.8700 0.9000 66,022 +0.02(+2.27%)
May 16, 2018 0.8800 0.9000 0.8800 0.8800 31,200 -0.01(-1.12%)
May 15, 2018 0.9000 0.9000 0.8700 0.8900 46,500 -0.01(-1.11%)
May 14, 2018 0.9400 0.9400 0.8900 0.9000 49,190 -0.05(-5.26%)
May 11, 2018 0.9700 0.9700 0.9000 0.9500 11,500 -0.03(-3.06%)
May 10, 2018 0.8900 0.9300 0.8900 0.9800 34,275 +0.09(+10.11%)
May 09, 2018 0.8700 0.9000 0.8600 0.8900 62,050 +0.03(+3.49%)
May 08, 2018 0.8800 0.8800 0.8300 0.8600 179,990 -0.04(-4.44%)
May 07, 2018 0.9000 0.9500 0.8600 0.9000 73,211 +0.01(+1.12%)
May 04, 2018 0.9400 0.9400 0.8800 0.8900 62,179 -0.07(-7.29%)
May 03, 2018 0.9300 0.9600 0.9000 0.9600 13,400 +0.07(+7.87%)
May 02, 2018 0.9800 1.040 0.8900 0.8900 217,526 -0.11(-11.00%)
May 01, 2018 1.050 1.050 0.9600 1.000 83,570 -0.06(-5.66%)
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.