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 (%)
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.