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 (%)
Mar 31, 2022 0.1100 0.1100 0.1100 0.1100 9,134 +0.00(+0.00%)
Mar 30, 2022 0.1100 0.1100 0.1050 0.1100 57,200 +0.00(+0.00%)
Mar 29, 2022 0.1100 0.1100 0.1100 0.1100 1,915 +0.00(+0.00%)
Mar 28, 2022 0.1200 0.1200 0.1100 0.1100 49,116 -0.01(-4.35%)
Mar 25, 2022 0.1150 0.1150 0.1150 0.1150 123,350 +0.00(+0.00%)
Mar 24, 2022 0.1200 0.1200 0.1150 0.1150 17,501 +0.00(+0.00%)
Mar 23, 2022 0.1150 0.1150 0.1150 0.1150 5,846 +0.00(+0.00%)
Mar 22, 2022 0.1100 0.1150 0.1100 0.1150 97,500 +0.01(+4.55%)
Mar 21, 2022 0.1150 0.1150 0.1100 0.1100 148,962 +0.00(+0.00%)
Mar 18, 2022 0.1050 0.1100 0.1050 0.1100 41,588 +0.00(+0.00%)
Mar 17, 2022 0.1050 0.1100 0.1050 0.1100 65,942 +0.00(+0.00%)
Mar 16, 2022 0.1100 0.1100 0.1050 0.1100 3,750 +0.00(+0.00%)
Mar 15, 2022 0.1100 0.1100 0.1100 0.1100 118,852 +0.00(+0.00%)
Mar 14, 2022 0.1100 0.1100 0.1100 0.1100 74,176 +0.00(+0.00%)
Mar 11, 2022 0.1100 0.1100 0.1100 0.1100 9,151 -0.01(-4.35%)
Mar 10, 2022 0.1050 0.1150 0.1050 0.1150 187,135 +0.01(+4.55%)
Mar 09, 2022 0.1100 0.1100 0.1100 0.1100 37,710 +0.01(+4.76%)
Mar 08, 2022 0.1100 0.1100 0.1050 0.1050 114,211 -0.01(-4.55%)
Mar 07, 2022 0.1100 0.1100 0.1050 0.1100 211,707 +0.00(+0.00%)
Mar 04, 2022 0.1150 0.1150 0.1050 0.1100 218,248 +0.00(+0.00%)
Mar 03, 2022 0.1150 0.1150 0.1100 0.1100 30,831 -0.01(-8.33%)
Mar 02, 2022 0.1200 0.1200 0.1200 0.1200 42,550 +0.00(+0.00%)
Mar 01, 2022 0.1250 0.1250 0.1150 0.1200 112,267 -0.01(-4.00%)
Feb 28, 2022 0.1250 0.1250 0.1200 0.1250 29,493 +0.00(+0.00%)
Feb 25, 2022 0.1250 0.1300 0.1250 0.1250 33,896 +0.01(+4.17%)
Feb 24, 2022 0.1300 0.1300 0.1200 0.1200 184,520 -0.01(-7.69%)
Feb 23, 2022 0.1450 0.1450 0.1300 0.1300 283,991 -0.02(-13.33%)
Feb 22, 2022 0.1450 0.1700 0.1450 0.1500 1,834,985 +0.02(+15.38%)
Feb 18, 2022 0.1300 0 +0.00(+0.00%)
Feb 17, 2022 0.1250 0.1300 0.1250 0.1300 63,888 +0.01(+4.00%)
Feb 16, 2022 0.1250 0.1250 0.1250 0.1250 31,192 -0.01(-3.85%)
Feb 15, 2022 0.1300 0.1350 0.1300 0.1300 60,841 -0.01(-3.70%)
Feb 14, 2022 0.1350 0.1400 0.1300 0.1350 207,157 -0.01(-3.57%)
Feb 11, 2022 0.1450 0.1450 0.1400 0.1400 23,024 -0.00(-3.45%)
Feb 10, 2022 0.1450 0.1450 0.1400 0.1450 135,697 -0.01(-3.33%)
Feb 09, 2022 0.1500 0.1500 0.1350 0.1500 155,327 +0.01(+3.45%)
Feb 08, 2022 0.1500 0.1500 0.1400 0.1450 44,866 +0.00(+0.00%)
Feb 07, 2022 0.1500 0.1500 0.1450 0.1450 31,311 -0.01(-3.33%)
Feb 04, 2022 0.1500 0.1500 0.1500 0.1500 23,048 -0.01(-3.23%)
Feb 03, 2022 0.1400 0.1550 224,189 +0.01(+10.71%)
Feb 02, 2022 0.1550 0.1550 0.1400 0.1400 89,167 -0.00(-3.45%)
Feb 01, 2022 0.1500 0.1500 0.1450 0.1450 253,827 -0.01(-3.33%)
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%)
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.