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 (%)
Nov 30, 2020
0.3150
0.3250
0.3000
0.3250
682,165
+0.03(+10.17%)
Nov 27, 2020
0.3050
0.3050
0.2900
0.2950
287,317
+0.00(+0.00%)
Nov 26, 2020
0.2750
0.3100
0.2600
0.2950
1,024,285
+0.02(+9.26%)
Nov 25, 2020
0.3000
0.3000
0.2600
0.2700
1,341,113
-0.03(-10.00%)
Nov 24, 2020
0.3150
0.3700
0.2850
0.3000
5,074,759
-0.21(-41.18%)
Nov 23, 2020
0.5200
0.5200
0.4900
0.5100
109,815
-0.01(-1.92%)
Nov 20, 2020
0.5000
0.5500
0.4950
0.5200
247,296
+0.03(+6.12%)
Nov 19, 2020
0.4350
0.4950
0.4350
0.4900
130,254
+0.05(+11.36%)
Nov 18, 2020
0.4650
0.4800
0.4250
0.4400
232,176
-0.03(-7.37%)
Nov 17, 2020
0.4950
0.4950
0.4750
0.4750
128,714
-0.01(-2.06%)
Nov 16, 2020
0.5200
0.5200
0.4800
0.4850
70,149
-0.04(-6.73%)
Nov 13, 2020
0.5500
0.5600
0.5000
0.5200
225,101
-0.01(-1.89%)
Nov 12, 2020
0.5600
0.5900
0.5300
0.5300
207,959
-0.02(-3.64%)
Nov 11, 2020
0.5600
0.5700
0.5400
0.5500
80,599
-0.01(-1.79%)
Nov 10, 2020
0.5500
0.5800
0.5500
0.5600
13,552
+0.01(+1.82%)
Nov 09, 2020
0.5900
0.5900
0.5500
0.5500
110,508
-0.04(-6.78%)
Nov 06, 2020
0.5900
0.5900
0.5400
0.5900
154,863
-0.01(-1.67%)
Nov 05, 2020
0.6400
0.6400
0.5900
0.6000
251,545
-0.04(-6.25%)
Nov 04, 2020
0.5800
0.6400
0.5800
0.6400
70,942
+0.05(+8.47%)
Nov 03, 2020
0.6000
0.6200
0.5800
0.5900
207,402
+0.00(+0.00%)
Nov 02, 2020
0.6800
0.6800
0.5900
0.5900
887,806
-0.10(-14.49%)
Oct 30, 2020
0.7000
0.7000
0.6800
0.6900
107,061
-0.01(-1.43%)
Oct 29, 2020
0.7300
0.7300
0.6900
0.7000
45,729
-0.01(-1.41%)
Oct 28, 2020
0.7400
0.7400
0.7000
0.7100
222,910
-0.02(-2.74%)
Oct 27, 2020
0.7400
0.7500
0.7300
0.7300
45,000
-0.02(-2.67%)
Oct 26, 2020
0.8000
0.8300
0.7400
0.7500
160,403
-0.02(-2.60%)
Oct 23, 2020
0.7500
0.7700
0.7400
0.7700
45,724
+0.02(+2.67%)
Oct 22, 2020
0.7700
0.7700
0.7300
0.7500
40,376
+0.02(+2.74%)
Oct 21, 2020
0.7300
0.7500
0.7300
0.7300
6,057
+0.00(+0.00%)
Oct 20, 2020
0.7800
0.7800
0.7200
0.7300
152,022
-0.04(-5.19%)
Oct 19, 2020
0.8200
0.8200
0.7700
0.7700
83,225
-0.01(-1.28%)
Oct 16, 2020
0.7900
0.7900
0.7600
0.7800
93,978
-0.01(-1.27%)
Oct 15, 2020
0.8000
0.8100
0.7900
0.7900
54,166
-0.01(-1.25%)
Oct 14, 2020
0.8000
0.8000
0.7900
0.8000
60,800
-0.01(-1.23%)
Oct 13, 2020
0.8300
0.8400
0.8000
0.8100
122,847
-0.02(-2.41%)
Oct 09, 2020
0.8300
0.8300
0.8300
0
+0.00(+0.00%)
Oct 08, 2020
0.8600
0.8600
0.8300
0.8300
83,416
-0.03(-3.49%)
Oct 07, 2020
0.8500
0.8600
0.8500
0.8600
13,071
+0.00(+0.00%)
Oct 06, 2020
0.8900
0.8900
0.8600
0.8600
110,919
-0.03(-3.37%)
Oct 05, 2020
0.8800
0.8900
0.8600
0.8900
161,135
+0.03(+3.49%)
Oct 02, 2020
0.8600
0.8600
0.8300
0.8600
341,268
-0.03(-3.37%)
Oct 01, 2020
0.7900
0.9000
0.7900
0.8900
499,529
+0.07(+8.54%)
Sep 30, 2020
0.7400
0.8200
0.7400
0.8200
181,730
+0.06(+7.89%)
Sep 29, 2020
0.8100
0.8700
0.7400
0.7600
277,668
-0.06(-7.32%)
Sep 28, 2020
0.7600
0.8200
0.7600
0.8200
153,526
+0.07(+9.33%)
Sep 25, 2020
0.7800
0.7800
0.7500
0.7500
38,877
-0.01(-1.32%)
Sep 24, 2020
0.7500
0.7800
0.7500
0.7600
37,568
+0.01(+1.33%)
Sep 23, 2020
0.7900
0.7900
0.7500
0.7500
69,920
-0.04(-5.06%)
Sep 22, 2020
0.8300
0.8300
0.7900
0.7900
16,802
+0.02(+2.60%)
Sep 21, 2020
0.8800
0.8800
0.7500
0.7700
486,987
-0.09(-10.47%)
Sep 18, 2020
0.8800
0.8800
0.8400
0.8600
136,169
+0.04(+4.88%)
Sep 17, 2020
0.8600
0.8700
0.8100
0.8200
291,466
-0.04(-4.65%)
Sep 16, 2020
0.8600
0.8900
0.8600
0.8600
116,251
+0.01(+1.18%)
Sep 15, 2020
0.9000
0.9000
0.8400
0.8500
41,194
-0.03(-3.41%)
Sep 14, 2020
0.9000
0.9200
0.8800
0.8800
146,201
-0.01(-1.12%)
Sep 11, 2020
0.8200
0.9100
0.8100
0.8900
284,915
+0.08(+9.88%)
Sep 10, 2020
0.7200
0.8300
0.7200
0.8100
383,227
+0.06(+8.00%)
Sep 09, 2020
0.6900
0.7500
0.6800
0.7500
551,743
+0.06(+8.70%)
Sep 08, 2020
0.7000
0.7100
0.6800
0.6900
204,291
+0.01(+1.47%)
Sep 04, 2020
0.6800
0.6800
0.6800
0
+0.00(+0.00%)
Sep 03, 2020
0.6900
0.6900
0.6800
0.6800
157,716
-0.01(-1.45%)
Sep 02, 2020
0.7100
0.7100
0.6800
0.6900
100,255
-0.03(-4.17%)
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
.