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%)
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%)
Apr 02, 2018 1.240 1.240 1.200 1.200 2,100 -0.02(-1.64%)
Mar 29, 2018 1.220 1.220 1.220 0 -0.01(-0.81%)
Mar 28, 2018 1.260 1.260 1.210 1.230 203,025 +0.01(+0.82%)
Mar 27, 2018 1.300 1.310 1.220 1.220 131,693 -0.05(-3.94%)
Mar 26, 2018 1.250 1.300 1.250 1.270 346,825 +0.05(+4.10%)
Mar 23, 2018 1.430 1.430 1.220 1.220 338,711 -0.16(-11.59%)
Mar 22, 2018 1.150 1.430 1.150 1.380 267,830 +0.27(+24.32%)
Mar 21, 2018 1.080 1.110 1.080 1.110 7,994 -0.01(-0.89%)
Mar 20, 2018 1.120 1.120 1.100 1.120 10,369 -0.03(-2.61%)
Mar 19, 2018 1.130 1.200 1.130 1.150 28,400 +0.03(+2.68%)
Mar 16, 2018 1.150 1.150 1.110 1.120 14,000 +0.01(+0.90%)
Mar 15, 2018 1.140 1.150 1.110 1.110 22,900 -0.04(-3.48%)
Mar 14, 2018 1.140 1.150 1.140 1.150 4,000 +0.00(+0.00%)
Mar 13, 2018 1.130 1.150 1.100 1.150 68,500 +0.03(+2.68%)
Mar 12, 2018 1.150 1.200 1.110 1.120 179,331 -0.01(-0.88%)
Mar 09, 2018 1.090 1.160 1.080 1.130 74,900 +0.00(+0.00%)
Mar 08, 2018 1.080 1.150 1.080 1.130 61,650 +0.03(+2.73%)
Mar 07, 2018 1.100 1.140 1.100 1.100 55,000 +0.06(+5.77%)
Mar 06, 2018 1.030 1.050 1.010 1.040 41,488 +0.03(+2.97%)
Mar 05, 2018 1.110 1.110 1.010 1.010 50,595 -0.13(-11.40%)
Mar 02, 2018 1.050 1.220 1.050 1.140 68,938 +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.