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 (%)
Jul 31, 2018 0.8700 0.9200 0.8700 0.9100 75,073 +0.05(+5.81%)
Jul 30, 2018 0.8200 0.8900 0.7700 0.8600 127,554 +0.06(+7.50%)
Jul 26, 2018 0.8000 0.8000 0.8000 0 +0.03(+3.90%)
Jul 25, 2018 0.7100 0.7700 0.7100 0.7700 123,653 +0.06(+8.45%)
Jul 24, 2018 0.7100 0.7100 0.7100 0.7100 12,500 -0.01(-1.39%)
Jul 23, 2018 0.7200 0.7300 0.7100 0.7200 38,000 -0.01(-1.37%)
Jul 20, 2018 0.7000 0.7300 0.7000 0.7300 9,700 +0.03(+4.29%)
Jul 19, 2018 0.7100 0.7100 0.7000 0.7000 11,800 -0.03(-4.11%)
Jul 18, 2018 0.7000 0.7400 0.6900 0.7300 10,500 +0.03(+4.29%)
Jul 17, 2018 0.6900 0.7000 0.6900 0.7000 5,150 +0.01(+1.45%)
Jul 16, 2018 0.6900 0.6900 0.6800 0.6900 12,825 +0.01(+1.47%)
Jul 12, 2018 0.6800 0.6800 0.6800 0 +0.00(+0.00%)
Jul 11, 2018 0.6900 0.6900 0.6800 0.6800 13,700 -0.02(-2.86%)
Jul 10, 2018 0.7000 0.7100 0.6900 0.7000 73,300 -0.02(-2.78%)
Jul 09, 2018 0.7200 0.7200 0.7200 0.7200 7,500 -0.01(-1.37%)
Jul 06, 2018 0.7600 0.7600 0.7300 0.7300 149,256 -0.03(-3.95%)
Jul 05, 2018 0.7300 0.7600 0.7300 0.7600 15,000 +0.01(+1.33%)
Jul 04, 2018 0.7200 0.7500 0.7000 0.7500 52,942 +0.05(+7.14%)
Jul 03, 2018 0.7100 0.7200 0.7000 0.7000 18,800 +0.00(+0.00%)
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%)
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.