Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jan 31, 2019
0.4250
0.4800
0.4200
0.4800
34,000
+0.05(+12.94%)
Jan 30, 2019
0.4800
0.4900
0.4000
0.4250
119,500
-0.05(-10.53%)
Jan 29, 2019
0.4500
0.4800
0.4500
0.4750
54,500
+0.02(+5.56%)
Jan 28, 2019
0.5000
0.5000
0.4400
0.4500
285,797
-0.07(-13.46%)
Jan 25, 2019
0.5000
0.5300
0.4900
0.5200
111,200
+0.02(+4.00%)
Jan 24, 2019
0.4800
0.5000
0.4700
0.5000
32,471
+0.03(+6.38%)
Jan 23, 2019
0.4400
0.4800
0.4400
0.4700
70,700
+0.00(+0.00%)
Jan 22, 2019
0.4400
0.4700
0.4400
0.4700
29,300
+0.00(+1.08%)
Jan 21, 2019
0.4600
0.4650
0.4600
0.4650
10,500
+0.03(+5.68%)
Jan 18, 2019
0.4400
0.4400
0.4400
0.4400
9,700
+0.00(+0.00%)
Jan 17, 2019
0.4450
0.4450
0.4400
0.4400
1,500
+0.01(+2.33%)
Jan 16, 2019
0.4300
0.4300
0.4300
0.4300
5,000
+0.02(+4.88%)
Jan 15, 2019
0.4350
0.4350
0.4100
0.4100
18,090
-0.06(-11.83%)
Jan 14, 2019
0.4450
0.4650
0.4450
0.4650
3,500
-0.00(-1.06%)
Jan 11, 2019
0.4450
0.4700
0.4400
0.4700
40,791
+0.03(+6.82%)
Jan 09, 2019
0.4400
0.4400
0.4400
0
-0.03(-6.38%)
Jan 08, 2019
0.4900
0.4900
0.4700
0.4700
36,500
-0.02(-4.08%)
Jan 07, 2019
0.5000
0.5200
0.4900
0.4900
38,490
+0.02(+4.26%)
Jan 04, 2019
0.4700
0.4700
0.4600
0.4700
14,000
+0.03(+6.82%)
Jan 03, 2019
0.4050
0.4500
0.4000
0.4400
51,260
+0.02(+4.76%)
Jan 02, 2019
0.4050
0.4200
0.3900
0.4200
36,800
+0.03(+7.69%)
Dec 31, 2018
0.3900
0.3900
0.3900
0
+0.02(+5.41%)
Dec 28, 2018
0.4000
0.4100
0.3700
0.3700
28,950
-0.02(-5.13%)
Dec 27, 2018
0.3450
0.3900
0.3450
0.3900
154,892
+0.06(+18.18%)
Dec 24, 2018
0.3300
0.3300
0.3300
0
+0.01(+1.54%)
Dec 21, 2018
0.3200
0.3250
0.3150
0.3250
112,925
-0.02(-5.80%)
Dec 20, 2018
0.3500
0.3600
0.3200
0.3450
329,900
-0.01(-2.82%)
Dec 19, 2018
0.3550
0.3550
0.3550
0.3550
12,500
-0.01(-1.39%)
Dec 18, 2018
0.3800
0.3800
0.3550
0.3600
83,695
-0.01(-1.37%)
Dec 17, 2018
0.3800
0.3800
0.3500
0.3650
168,379
-0.01(-1.35%)
Dec 14, 2018
0.3600
0.3750
0.3600
0.3700
15,000
-0.02(-3.90%)
Dec 13, 2018
0.4000
0.4000
0.3850
0.3850
27,424
-0.03(-8.33%)
Dec 12, 2018
0.4200
0.4200
0.4200
0.4200
61,500
+0.00(+0.00%)
Dec 11, 2018
0.4300
0.4300
0.4150
0.4200
27,158
-0.01(-2.33%)
Dec 10, 2018
0.4000
0.4300
0.3950
0.4300
95,100
+0.07(+17.81%)
Dec 07, 2018
0.4000
0.4000
0.3600
0.3650
143,500
-0.05(-12.05%)
Dec 06, 2018
0.4100
0.4150
0.4000
0.4150
166,300
-0.03(-5.68%)
Dec 05, 2018
0.4200
0.4400
0.4200
0.4400
13,500
+0.01(+2.33%)
Dec 04, 2018
0.4200
0.4300
0.4200
0.4300
10,000
+0.02(+3.61%)
Dec 03, 2018
0.4200
0.4200
0.4150
0.4150
10,000
-0.03(-5.68%)
Nov 30, 2018
0.4200
0.4500
0.4200
0.4400
9,500
+0.04(+10.00%)
Nov 29, 2018
0.4100
0.4100
0.4000
0.4000
8,000
-0.02(-4.76%)
Nov 28, 2018
0.4100
0.4200
0.4000
0.4200
70,440
+0.01(+1.20%)
Nov 27, 2018
0.4200
0.4200
0.4100
0.4150
66,800
-0.01(-1.19%)
Nov 26, 2018
0.4600
0.4600
0.4200
0.4200
35,502
-0.02(-4.55%)
Nov 23, 2018
0.4800
0.4800
0.4400
0.4400
167,500
-0.04(-8.33%)
Nov 22, 2018
0.5000
0.5000
0.4550
0.4800
264,238
-0.03(-5.88%)
Nov 21, 2018
0.5500
0.5500
0.4900
0.5100
107,500
-0.02(-3.77%)
Nov 20, 2018
0.5300
0.5300
0.5100
0.5300
35,839
+0.01(+1.92%)
Nov 19, 2018
0.5200
0.5200
0.5200
0.5200
13,645
+0.01(+1.96%)
Nov 16, 2018
0.5100
0.5300
0.5100
0.5100
84,600
-0.04(-7.27%)
Nov 15, 2018
0.5500
0.5500
0.5500
360
+0.00(+0.00%)
Nov 14, 2018
0.5300
0.5500
0.5200
0.5500
26,500
+0.02(+3.77%)
Nov 13, 2018
0.5300
0.5500
0.5300
0.5300
38,000
-0.02(-3.64%)
Nov 12, 2018
0.5700
0.5700
0.5200
0.5500
114,400
-0.01(-1.79%)
Nov 09, 2018
0.5500
0.5600
0.5400
0.5600
87,888
-0.01(-1.75%)
Nov 08, 2018
0.5500
0.5700
0.5500
0.5700
10,500
+0.01(+1.79%)
Nov 07, 2018
0.5700
0.5700
0.5600
0.5600
22,000
+0.00(+0.00%)
Nov 06, 2018
0.6200
0.6200
0.5600
0.5600
16,600
-0.06(-9.68%)
Nov 05, 2018
0.5800
0.6200
0.5800
0.6200
31,500
+0.04(+6.90%)
Nov 02, 2018
0.5900
0.5900
0.5800
0.5800
3,800
+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
.