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, 2022
0.1400
0.1550
0.1400
0.1500
627,427
+0.02(+20.00%)
Jan 28, 2022
0.1250
0.1250
0.1250
0.1250
37,960
+0.00(+0.00%)
Jan 27, 2022
0.1250
0.1350
0.1250
0.1250
86,464
+0.00(+0.00%)
Jan 26, 2022
0.1200
0.1300
0.1200
0.1250
8,833
+0.00(+0.00%)
Jan 25, 2022
0.1250
0.1250
0.1200
0.1250
41,812
+0.01(+4.17%)
Jan 24, 2022
0.1200
0.1400
0.1200
0.1200
147,672
+0.00(+0.00%)
Jan 21, 2022
0.1250
0.1250
0.1200
0.1200
65,237
-0.01(-7.69%)
Jan 20, 2022
0.1300
0.1400
0.1300
0.1300
35,292
+0.00(+0.00%)
Jan 19, 2022
0.1300
0.1350
0.1300
0.1300
24,295
-0.01(-3.70%)
Jan 18, 2022
0.1300
0.1350
0.1300
0.1350
16,118
-0.01(-3.57%)
Jan 17, 2022
0.1350
0.1400
0.1350
0.1400
52,166
+0.01(+3.70%)
Jan 14, 2022
0.1200
0.1350
0.1200
0.1350
264,993
+0.02(+12.50%)
Jan 13, 2022
0.1200
0.1300
0.1200
0.1200
51,199
-0.01(-4.00%)
Jan 12, 2022
0.1200
0.1300
0.1200
0.1250
94,134
+0.01(+4.17%)
Jan 11, 2022
0.1150
0.1200
0.1150
0.1200
76,369
+0.00(+4.35%)
Jan 10, 2022
0.1150
0.1150
0.1150
0.1150
10,184
+0.00(+0.00%)
Jan 07, 2022
0.1150
0.1150
0.1150
0.1150
17,320
+0.00(+0.00%)
Jan 06, 2022
0.1150
0.1250
0.1150
0.1150
37,021
+0.00(+0.00%)
Jan 05, 2022
0.1200
0.1200
0.1150
0.1150
55,845
-0.00(-4.17%)
Jan 04, 2022
0.1150
0.1200
0.1150
0.1200
29,708
+0.00(+4.35%)
Dec 31, 2021
0.1150
0.1150
0.1150
0
+0.00(+0.00%)
Dec 30, 2021
0.1100
0.1200
0.1100
0.1150
171,036
+0.01(+4.55%)
Dec 29, 2021
0.1100
0.1150
0.1100
0.1100
66,161
-0.01(-4.35%)
Dec 24, 2021
0.1150
0.1150
0.1150
0
+0.00(+0.00%)
Dec 23, 2021
0.1100
0.1150
0.1100
0.1150
68,583
+0.00(+0.00%)
Dec 22, 2021
0.1200
0.1200
0.1150
0.1150
14,887
-0.00(-4.17%)
Dec 21, 2021
0.1100
0.1200
0.1100
0.1200
3,709
+0.00(+4.35%)
Dec 20, 2021
0.1100
0.1150
0.1100
0.1150
54,169
-0.00(-4.17%)
Dec 17, 2021
0.1100
0.1200
0.1100
0.1200
92,198
+0.00(+4.35%)
Dec 16, 2021
0.1100
0.1150
0.1100
0.1150
118,186
+0.00(+0.00%)
Dec 15, 2021
0.1200
0.1200
0.1100
0.1150
43,780
-0.00(-4.17%)
Dec 14, 2021
0.1250
0.1300
0.1200
0.1200
140,510
-0.01(-4.00%)
Dec 13, 2021
0.1350
0.1350
0.1250
0.1250
52,933
-0.01(-3.85%)
Dec 10, 2021
0.1250
0.1300
0.1250
0.1300
76,784
+0.01(+4.00%)
Dec 09, 2021
0.1300
0.1300
0.1250
0.1250
39,714
+0.00(+0.00%)
Dec 08, 2021
0.1100
0.1250
0.1100
0.1250
298,164
+0.01(+13.64%)
Dec 07, 2021
0.1100
0.1200
0.1100
0.1100
64,787
-0.01(-4.35%)
Dec 06, 2021
0.1100
0.1150
0.1100
0.1150
53,397
+0.00(+0.00%)
Dec 03, 2021
0.1200
0.1200
0.1100
0.1150
24,059
+0.00(+0.00%)
Dec 02, 2021
0.1150
0.1200
0.1100
0.1150
118,299
+0.00(+0.00%)
Dec 01, 2021
0.1200
0.1200
0.1150
0.1150
75,902
-0.00(-4.17%)
Nov 30, 2021
0.1250
0.1250
0.1200
0.1200
132,083
-0.01(-4.00%)
Nov 29, 2021
0.1250
0.1250
0.1250
0.1250
102,538
+0.00(+0.00%)
Nov 26, 2021
0.1300
0.1300
0.1250
0.1250
34,231
+0.00(+0.00%)
Nov 25, 2021
0.1300
0.1300
0.1250
0.1250
6,962
-0.01(-3.85%)
Nov 24, 2021
0.1350
0.1350
0.1250
0.1300
11,931
+0.00(+0.00%)
Nov 23, 2021
0.1300
0.1300
0.1250
0.1300
38,903
+0.00(+0.00%)
Nov 22, 2021
0.1300
0.1350
0.1250
0.1300
91,830
-0.01(-3.70%)
Nov 19, 2021
0.1300
0.1350
0.1300
0.1350
28,471
+0.01(+3.85%)
Nov 18, 2021
0.1400
0.1400
0.1300
0.1300
83,048
-0.01(-3.70%)
Nov 17, 2021
0.1400
0.1400
0.1300
0.1350
48,699
+0.00(+0.00%)
Nov 16, 2021
0.1300
0.1400
0.1300
0.1350
62,039
+0.00(+0.00%)
Nov 15, 2021
0.1400
0.1400
0.1350
0.1350
110,040
-0.01(-3.57%)
Nov 12, 2021
0.1350
0.1400
0.1350
0.1400
41,686
+0.01(+7.69%)
Nov 11, 2021
0.1350
0.1400
0.1300
0.1300
77,162
-0.01(-7.14%)
Nov 09, 2021
0.1400
0.1400
0.1300
0.1400
105,293
+0.00(+0.00%)
Nov 08, 2021
0.1450
0.1450
0.1300
0.1400
70,687
+0.00(+0.00%)
Nov 05, 2021
0.1450
0.1500
0.1400
0.1400
179,450
-0.00(-3.45%)
Nov 04, 2021
0.1500
0.1500
0.1400
0.1450
59,688
-0.01(-3.33%)
Nov 03, 2021
0.1400
0.1500
0.1400
0.1500
8,578
+0.01(+7.14%)
Nov 02, 2021
0.1400
0.1450
0.1400
0.1400
44,597
+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
.