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 (%)
Feb 26, 2021
0.3050
0.3050
0.2650
0.2950
945,045
-0.01(-3.28%)
Feb 25, 2021
0.3400
0.3400
0.3000
0.3050
591,093
-0.03(-7.58%)
Feb 24, 2021
0.3250
0.3400
0.3250
0.3300
567,282
+0.01(+3.13%)
Feb 23, 2021
0.3300
0.3300
0.2600
0.3200
1,231,878
-0.02(-5.88%)
Feb 22, 2021
0.3450
0.3450
0.3300
0.3400
834,880
-0.01(-2.86%)
Feb 19, 2021
0.3600
0.3600
0.3300
0.3500
1,151,428
-0.01(-2.78%)
Feb 18, 2021
0.3650
0.3650
0.3300
0.3600
1,377,986
-0.02(-5.26%)
Feb 17, 2021
0.3750
0.3800
0.3500
0.3800
2,005,157
+0.03(+7.04%)
Feb 16, 2021
0.3700
0.3750
0.3350
0.3550
1,962,960
+0.05(+16.39%)
Feb 12, 2021
0.3050
0.3050
0.3050
0
-0.02(-4.69%)
Feb 11, 2021
0.3550
0.4200
0.3150
0.3200
8,756,966
+0.02(+6.67%)
Feb 10, 2021
0.2800
0.3000
0.2600
0.3000
1,595,876
+0.03(+11.11%)
Feb 09, 2021
0.2800
0.2800
0.2550
0.2700
1,324,017
+0.01(+1.89%)
Feb 08, 2021
0.2600
0.2850
0.2550
0.2650
1,992,735
+0.02(+6.00%)
Feb 05, 2021
0.2100
0.2550
0.2100
0.2500
2,235,850
+0.04(+19.05%)
Feb 04, 2021
0.2250
0.2250
0.2100
0.2100
540,901
-0.01(-4.55%)
Feb 03, 2021
0.2250
0.2250
0.2150
0.2200
417,830
-0.01(-2.22%)
Feb 02, 2021
0.2100
0.2250
0.2100
0.2250
752,093
+0.02(+7.14%)
Feb 01, 2021
0.2000
0.2250
0.1950
0.2100
909,264
+0.02(+13.51%)
Jan 29, 2021
0.2000
0.2000
0.1850
0.1850
951,274
-0.02(-7.50%)
Jan 28, 2021
0.2000
0.2100
0.1900
0.2000
684,219
-0.01(-4.76%)
Jan 27, 2021
0.2250
0.2300
0.2000
0.2100
1,106,260
-0.02(-6.67%)
Jan 26, 2021
0.2200
0.2500
0.2050
0.2250
1,659,746
+0.01(+4.65%)
Jan 25, 2021
0.2300
0.2300
0.2000
0.2150
2,393,080
-0.01(-4.44%)
Jan 22, 2021
0.2600
0.2600
0.2150
0.2250
2,282,992
-0.02(-10.00%)
Jan 21, 2021
0.2900
0.2950
0.2350
0.2500
6,879,929
-0.03(-12.28%)
Jan 20, 2021
0.1700
0.3300
0.1650
0.2850
17,890,606
+0.13(+90.00%)
Jan 19, 2021
0.1500
0.1550
0.1450
0.1500
161,237
+0.01(+3.45%)
Jan 18, 2021
0.1550
0.1550
0.1400
0.1450
667,097
-0.01(-6.45%)
Jan 15, 2021
0.1600
0.1600
0.1500
0.1550
126,856
-0.01(-3.13%)
Jan 14, 2021
0.1600
0.1650
0.1550
0.1600
343,987
+0.00(+0.00%)
Jan 13, 2021
0.1550
0.1600
0.1500
0.1600
165,812
+0.01(+3.23%)
Jan 12, 2021
0.1550
0.1600
0.1500
0.1550
272,892
-0.01(-3.13%)
Jan 11, 2021
0.1700
0.1700
0.1500
0.1600
634,876
-0.01(-3.03%)
Jan 08, 2021
0.1800
0.1800
0.1600
0.1650
784,664
-0.01(-8.33%)
Jan 07, 2021
0.1350
0.1800
0.1350
0.1800
2,385,797
+0.04(+33.33%)
Jan 06, 2021
0.1400
0.1400
0.1300
0.1350
325,255
-0.01(-3.57%)
Jan 05, 2021
0.1350
0.1400
0.1300
0.1400
308,170
+0.01(+3.70%)
Jan 04, 2021
0.1300
0.1350
0.1300
0.1350
237,966
+0.00(+0.00%)
Dec 31, 2020
0.1350
0.1350
0.1350
0
+0.00(+0.00%)
Dec 30, 2020
0.1350
0.1400
0.1250
0.1350
223,616
+0.00(+0.00%)
Dec 29, 2020
0.1300
0.1350
0.1250
0.1350
544,734
+0.00(+0.00%)
Dec 24, 2020
0.1350
0.1350
0.1350
0
+0.01(+3.85%)
Dec 23, 2020
0.1350
0.1350
0.1250
0.1300
752,278
-0.01(-3.70%)
Dec 22, 2020
0.1400
0.1400
0.1300
0.1350
203,719
+0.00(+0.00%)
Dec 21, 2020
0.1400
0.1400
0.1300
0.1350
757,072
-0.01(-3.57%)
Dec 18, 2020
0.1450
0.1450
0.1400
0.1400
308,507
-0.00(-3.45%)
Dec 17, 2020
0.1400
0.1450
0.1350
0.1450
203,521
+0.01(+7.41%)
Dec 16, 2020
0.1350
0.1400
0.1350
0.1350
288,684
-0.01(-3.57%)
Dec 15, 2020
0.1350
0.1450
0.1300
0.1400
390,062
+0.01(+3.70%)
Dec 14, 2020
0.1450
0.1450
0.1300
0.1350
1,646,789
-0.01(-3.57%)
Dec 11, 2020
0.1400
0.1550
0.1350
0.1400
2,470,375
-0.02(-12.50%)
Dec 10, 2020
0.1500
0.1650
0.1400
0.1600
897,122
+0.01(+6.67%)
Dec 09, 2020
0.1500
0.1550
0.1450
0.1500
1,212,512
+0.00(+0.00%)
Dec 08, 2020
0.1750
0.1750
0.1500
0.1500
1,528,385
-0.02(-9.09%)
Dec 07, 2020
0.1650
0.2050
0.1550
0.1650
4,696,987
+0.00(+0.00%)
Dec 04, 2020
0.1300
0.1700
0.1200
0.1650
7,551,834
-0.19(-54.17%)
Dec 02, 2020
0.3600
0.3600
0.3600
0
-0.01(-1.37%)
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
.