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 (%)
Apr 28, 2023
0.0800
0.0800
0.0700
0.0800
109,070
+0.00(+0.00%)
Apr 27, 2023
0.0800
0.0800
0.0800
0.0800
7,051
+0.01(+23.08%)
Apr 24, 2023
0.0650
0
-0.01(-18.75%)
Apr 21, 2023
0.0800
0.0800
0.0800
0.0800
2,316
+0.01(+6.67%)
Apr 20, 2023
0.0850
0.0850
0.0750
0.0750
69,350
-0.01(-16.67%)
Apr 19, 2023
0.0850
0.0950
0.0850
0.0900
109,374
+0.00(+5.88%)
Apr 18, 2023
0.0650
0.1000
0.0650
0.0850
412,592
+0.01(+13.33%)
Apr 17, 2023
0.0600
0.0750
0.0600
0.0750
321,110
+0.01(+15.38%)
Apr 14, 2023
0.0600
0.0650
0.0600
0.0650
13,000
+0.01(+8.33%)
Apr 13, 2023
0.0600
0.0600
0.0600
0.0600
8,000
+0.00(+0.00%)
Apr 12, 2023
0.0550
0.0600
0.0550
0.0600
29,933
+0.00(+0.00%)
Apr 11, 2023
0.0600
0.0600
0.0600
0.0600
55,436
+0.00(+0.00%)
Apr 10, 2023
0.0600
0.0600
0.0600
0.0600
22,031
+0.00(+0.00%)
Apr 05, 2023
0.0600
0
+0.00(+0.00%)
Apr 04, 2023
0.0650
0.0650
0.0600
0.0600
24,000
-0.01(-7.69%)
Apr 03, 2023
0.0650
0.0650
0.0650
0.0650
73,000
+0.01(+18.18%)
Mar 31, 2023
0.0600
0.0600
0.0550
0.0550
36,000
-0.00(-8.33%)
Mar 30, 2023
0.0600
0.0600
0.0600
0.0600
10,552
+0.00(+0.00%)
Mar 29, 2023
0.0600
0.0600
0.0550
0.0600
114,250
+0.00(+0.00%)
Mar 27, 2023
0.0600
1
+0.00(+0.00%)
Mar 24, 2023
0.0600
0.0600
0.0600
0.0600
8,101
+0.00(+0.00%)
Mar 23, 2023
0.0600
0.0600
0.0600
0.0600
29,000
+0.00(+0.00%)
Mar 22, 2023
0.0600
0.0600
0.0600
0.0600
1,000
+0.00(+0.00%)
Mar 21, 2023
0.0600
0.0600
0.0600
0.0600
16,001
+0.00(+0.00%)
Mar 20, 2023
0.0600
0.0600
0.0600
0.0600
30,000
+0.00(+0.00%)
Mar 17, 2023
0.0600
0.0600
0.0600
0.0600
1,000
+0.00(+0.00%)
Mar 16, 2023
0.0600
0.0600
0.0600
0.0600
8,001
+0.00(+0.00%)
Mar 15, 2023
0.0600
0.0600
0.0600
0.0600
50,000
+0.00(+0.00%)
Mar 14, 2023
0.0600
0.0600
0.0600
0.0600
48,400
-0.01(-7.69%)
Mar 13, 2023
0.0650
0.0650
0.0650
0.0650
56,012
+0.00(+0.00%)
Mar 10, 2023
0.0600
0.0650
0.0600
0.0650
124,200
+0.01(+8.33%)
Mar 06, 2023
0.0600
0
+0.00(+9.09%)
Mar 03, 2023
0.0600
0.0600
0.0550
0.0550
48,762
-0.00(-8.33%)
Mar 02, 2023
0.0650
0.0650
0.0600
0.0600
28,610
-0.01(-7.69%)
Mar 01, 2023
0.0600
0.0650
0.0600
0.0650
106,220
+0.01(+18.18%)
Feb 28, 2023
0.0550
0.0550
0.0500
0.0550
70,574
+0.00(+0.00%)
Feb 27, 2023
0.0550
0.0550
0.0550
0.0550
127,000
+0.00(+0.00%)
Feb 24, 2023
0.0550
0.0550
0.0550
0.0550
172,501
+0.00(+0.00%)
Feb 23, 2023
0.0550
0.0550
0.0550
0.0550
94,333
+0.00(+0.00%)
Feb 22, 2023
0.0550
0.0550
0.0550
0.0550
1,000
+0.00(+0.00%)
Feb 21, 2023
0.0550
0.0550
0.0550
0.0550
13,323
+0.00(+0.00%)
Feb 16, 2023
0.0550
0
+0.00(+0.00%)
Feb 15, 2023
0.0600
0.0600
0.0550
0.0550
4,000
-0.00(-8.33%)
Feb 14, 2023
0.0600
0.0600
0.0600
0.0600
23,847
+0.00(+9.09%)
Feb 13, 2023
0.0550
0.0550
0.0550
0.0550
21,333
+0.00(+0.00%)
Feb 10, 2023
0.0600
0.0600
0.0550
0.0550
4,000
-0.00(-8.33%)
Feb 09, 2023
0.0600
0.0600
0.0600
0.0600
13,000
+0.00(+9.09%)
Feb 07, 2023
0.0550
500
+0.00(+0.00%)
Feb 06, 2023
0.0600
0.0600
0.0550
0.0550
6,001
-0.00(-8.33%)
Feb 02, 2023
0.0600
272
+0.00(+9.09%)
Jan 31, 2023
0.0550
449
+0.00(+0.00%)
Jan 27, 2023
0.0550
0
+0.00(+0.00%)
Jan 26, 2023
0.0550
0.0550
0.0550
0.0550
45,000
+0.00(+0.00%)
Jan 24, 2023
0.0550
0
-0.00(-8.33%)
Jan 23, 2023
0.0550
0.0600
0.0550
0.0600
30,626
+0.00(+9.09%)
Jan 20, 2023
0.0550
0.0550
0.0550
0.0550
17,020
+0.00(+0.00%)
Jan 19, 2023
0.0550
0.0550
0.0550
0.0550
125,500
+0.00(+0.00%)
Jan 18, 2023
0.0600
0.0600
0.0550
0.0550
7,209
-0.00(-8.33%)
Jan 17, 2023
0.0600
0.0600
0.0600
0.0600
12,000
+0.00(+0.00%)
Jan 16, 2023
0.0600
0.0600
0.0600
0.0600
21,894
+0.00(+0.00%)
Jan 11, 2023
0.0600
0
-0.01(-7.69%)
Jan 10, 2023
0.0650
0.0650
0.0650
0.0650
19,000
+0.00(+0.00%)
Jan 09, 2023
0.0600
0.0650
0.0600
0.0650
15,311
+0.01(+8.33%)
Jan 06, 2023
0.0650
0.0650
0.0600
0.0600
29,401
-0.01(-7.69%)
Jan 05, 2023
0.0600
0.0650
0.0600
0.0650
223,200
+0.01(+18.18%)
Jan 04, 2023
0.0550
0.0550
0.0550
0.0550
3,390
+0.00(+0.00%)
Dec 30, 2022
0.0550
0
+0.00(+0.00%)
Dec 29, 2022
0.0500
0.0550
0.0500
0.0550
39,800
+0.00(+0.00%)
Dec 28, 2022
0.0550
0.0550
0.0550
0.0550
387,623
+0.00(+0.00%)
Dec 23, 2022
0.0550
0
+0.00(+0.00%)
Dec 22, 2022
0.0550
0.0550
0.0550
0.0550
3,000
-0.00(-8.33%)
Dec 21, 2022
0.0550
0.0600
0.0550
0.0600
48,100
+0.00(+9.09%)
Dec 20, 2022
0.0550
0.0550
0.0550
0.0550
110,079
+0.00(+0.00%)
Dec 19, 2022
0.0550
0.0550
0.0550
0.0550
67,003
+0.00(+0.00%)
Dec 15, 2022
0.0550
101
+0.00(+0.00%)
Dec 14, 2022
0.0550
0.0600
0.0550
0.0550
47,001
+0.00(+0.00%)
Dec 13, 2022
0.0550
0.0550
0.0550
0.0550
150,953
-0.00(-8.33%)
Dec 12, 2022
0.0600
0.0600
0.0600
0.0600
33,430
+0.00(+0.00%)
Dec 08, 2022
0.0600
0
+0.00(+0.00%)
Dec 05, 2022
0.0600
304
+0.00(+0.00%)
Dec 01, 2022
0.0600
2
+0.00(+9.09%)
Nov 30, 2022
0.0600
0.0600
0.0550
0.0550
8,000
+0.00(+0.00%)
Nov 29, 2022
0.0550
0.0550
0.0550
0.0550
1,000
+0.00(+0.00%)
Nov 28, 2022
0.0600
0.0600
0.0500
0.0550
178,832
+0.00(+0.00%)
Nov 25, 2022
0.0550
0.0550
0.0550
0.0550
7,000
+0.00(+0.00%)
Nov 23, 2022
0.0550
0
+0.00(+0.00%)
Nov 22, 2022
0.0550
0.0600
0.0550
0.0550
77,420
+0.00(+0.00%)
Nov 21, 2022
0.0550
0.0550
0.0550
0.0550
19,150
+0.00(+0.00%)
Nov 17, 2022
0.0550
40
+0.00(+0.00%)
Nov 16, 2022
0.0600
0.0600
0.0550
0.0550
48,409
+0.00(+0.00%)
Nov 15, 2022
0.0550
0.0550
0.0550
0.0550
49,000
+0.00(+0.00%)
Nov 14, 2022
0.0550
0.0650
0.0550
0.0550
217,784
-0.00(-8.33%)
Nov 11, 2022
0.0550
0.0600
0.0550
0.0600
15,000
+0.00(+9.09%)
Nov 10, 2022
0.0550
0.0550
0.0550
0.0550
6,034
-0.01(-15.38%)
Nov 09, 2022
0.0650
0.0650
0.0650
0.0650
79,300
+0.00(+0.00%)
Nov 08, 2022
0.0600
0.0650
0.0600
0.0650
36,700
+0.01(+8.33%)
Nov 07, 2022
0.0600
0.0600
0.0600
0.0600
13,275
+0.00(+9.09%)
Nov 04, 2022
0.0600
0.0600
0.0550
0.0550
14,366
+0.00(+0.00%)
Nov 03, 2022
0.0550
0.0550
0.0550
0.0550
32,230
+0.00(+0.00%)
Nov 02, 2022
0.0550
0.0550
0.0550
0.0550
141,385
+0.00(+0.00%)
Oct 31, 2022
0.0550
0
+0.00(+10.00%)
Oct 28, 2022
0.0500
0.0500
0.0500
0.0500
22,000
+0.00(+0.00%)
Oct 27, 2022
0.0550
0.0550
0.0500
0.0500
156,139
+0.00(+0.00%)
Oct 26, 2022
0.0550
0.0550
0.0500
0.0500
171,685
-0.00(-9.09%)
Oct 25, 2022
0.0550
0.0550
0.0550
0.0550
80,100
+0.00(+0.00%)
Oct 24, 2022
0.0550
0.0550
0.0550
0.0550
8,000
+0.00(+0.00%)
Oct 21, 2022
0.0600
0.0600
0.0550
0.0550
10,039
+0.00(+0.00%)
Oct 20, 2022
0.0550
0.0550
0.0550
0.0550
2,000
+0.00(+0.00%)
Oct 19, 2022
0.0550
0.0550
0.0550
0.0550
2,000
+0.00(+0.00%)
Oct 18, 2022
0.0550
0.0600
0.0550
0.0550
63,190
-0.00(-8.33%)
Oct 17, 2022
0.0550
0.0600
0.0550
0.0600
33,286
+0.00(+0.00%)
Oct 14, 2022
0.0650
0.0650
0.0600
0.0600
49,330
+0.00(+9.09%)
Oct 13, 2022
0.0600
0.0650
0.0550
0.0550
54,000
+0.00(+0.00%)
Oct 12, 2022
0.0600
0.0600
0.0550
0.0550
35,500
-0.01(-15.38%)
Oct 11, 2022
0.0650
0.0650
0.0650
0.0650
4,770
+0.00(+0.00%)
Oct 07, 2022
0.0650
0
+0.00(+0.00%)
Oct 06, 2022
0.0700
0.0700
0.0600
0.0650
22,590
+0.00(+0.00%)
Oct 05, 2022
0.0700
0.0700
0.0650
0.0650
42,030
+0.01(+8.33%)
Oct 04, 2022
0.0600
0.0600
0.0600
0.0600
16,000
+0.00(+0.00%)
Oct 03, 2022
0.0600
0.0600
0.0600
0.0600
38,075
+0.00(+9.09%)
Sep 30, 2022
0.0600
0.0600
0.0550
0.0550
110,030
-0.00(-8.33%)
Sep 29, 2022
0.0650
0.0650
0.0550
0.0600
322,468
-0.01(-7.69%)
Sep 28, 2022
0.0650
0.0650
0.0650
0.0650
18,500
+0.01(+8.33%)
Sep 26, 2022
0.0600
0
-0.01(-7.69%)
Sep 23, 2022
0.0700
0.0700
0.0650
0.0650
51,502
-0.01(-13.33%)
Sep 22, 2022
0.0850
0.0850
0.0750
0.0750
59,694
+0.00(+0.00%)
Sep 21, 2022
0.0850
0.0850
0.0750
0.0750
41,032
-0.01(-6.25%)
Sep 20, 2022
0.0650
0.0800
0.0650
0.0800
379,050
+0.02(+33.33%)
Sep 19, 2022
0.0600
0.0600
0.0600
0.0600
70,225
+0.00(+0.00%)
Sep 16, 2022
0.0550
0.0600
0.0550
0.0600
53,500
+0.00(+9.09%)
Sep 15, 2022
0.0500
0.0550
0.0500
0.0550
162,010
+0.00(+10.00%)
Sep 14, 2022
0.0500
0.0550
0.0500
0.0500
207,000
-0.00(-9.09%)
Sep 13, 2022
0.0550
0.0550
0.0550
0.0550
13,400
+0.00(+0.00%)
Sep 12, 2022
0.0550
0.0550
0.0550
0.0550
197,154
+0.00(+0.00%)
Sep 09, 2022
0.0550
0.0550
0.0550
0.0550
17,970
+0.00(+0.00%)
Sep 08, 2022
0.0600
0.0650
0.0550
0.0550
41,177
-0.00(-8.33%)
Sep 07, 2022
0.0600
0.0600
0.0550
0.0600
35,001
+0.00(+0.00%)
Sep 06, 2022
0.0600
0.0600
0.0600
0.0600
7,000
+0.00(+0.00%)
Sep 02, 2022
0.0600
0
-0.01(-7.69%)
Sep 01, 2022
0.0650
0.0650
0.0650
0.0650
11,581
-0.01(-7.14%)
Aug 30, 2022
0.0700
0
+0.01(+7.69%)
Aug 29, 2022
0.0700
0.0700
0.0650
0.0650
54,820
-0.01(-7.14%)
Aug 26, 2022
0.0750
0.0750
0.0700
0.0700
79,542
-0.00(-6.67%)
Aug 25, 2022
0.0800
0.0800
0.0750
0.0750
34,920
+0.00(+0.00%)
Aug 24, 2022
0.0750
0.0750
0.0750
0.0750
5,000
+0.00(+0.00%)
Aug 23, 2022
0.0850
0.0850
0.0750
0.0750
19,501
-0.01(-6.25%)
Aug 22, 2022
0.0850
0.0850
0.0800
0.0800
37,956
-0.01(-5.88%)
Aug 19, 2022
0.0950
0.0950
0.0850
0.0850
145,685
-0.00(-5.56%)
Aug 18, 2022
0.0850
0.0900
0.0850
0.0900
67,000
+0.01(+12.50%)
Aug 17, 2022
0.0800
0.0800
0.0750
0.0800
224,601
+0.01(+6.67%)
Aug 16, 2022
0.0750
0.0750
0.0750
0.0750
107,318
+0.00(+0.00%)
Aug 15, 2022
0.0700
0.0750
0.0700
0.0750
353,284
+0.00(+7.14%)
Aug 12, 2022
0.0600
0.0700
0.0600
0.0700
71,000
+0.01(+16.67%)
Aug 11, 2022
0.0600
0.0600
0.0600
0.0600
5,560
-0.01(-7.69%)
Aug 10, 2022
0.0600
0.0650
0.0600
0.0650
38,576
+0.01(+8.33%)
Aug 09, 2022
0.0600
0.0600
0.0600
0.0600
3,000
+0.00(+0.00%)
Aug 08, 2022
0.0700
0.0700
0.0600
0.0600
103,649
-0.01(-7.69%)
Aug 05, 2022
0.0600
0.0650
0.0600
0.0650
76,500
+0.01(+8.33%)
Aug 04, 2022
0.0600
0.0600
0.0600
0.0600
13,100
-0.01(-7.69%)
Aug 03, 2022
0.0650
0.0650
0.0650
0.0650
31,000
+0.00(+0.00%)
Aug 02, 2022
0.0600
0.0650
0.0600
0.0650
188,932
+0.01(+8.33%)
Jul 29, 2022
0.0600
0
+0.00(+0.00%)
Jul 28, 2022
0.0650
0.0650
0.0600
0.0600
8,173
+0.00(+0.00%)
Jul 27, 2022
0.0600
0.0600
0.0600
0.0600
6,801
+0.00(+0.00%)
Jul 26, 2022
0.0600
0.0600
0.0600
0.0600
9,201
+0.00(+0.00%)
Jul 25, 2022
0.0600
0.0600
0.0600
0.0600
3,950
+0.00(+9.09%)
Jul 22, 2022
0.0600
0.0600
0.0550
0.0550
9,333
+0.00(+0.00%)
Jul 21, 2022
0.0550
0.0550
0.0550
0.0550
15,153
-0.01(-15.38%)
Jul 20, 2022
0.0650
0.0650
0.0650
0.0650
65,010
+0.00(+0.00%)
Jul 19, 2022
0.0500
0.0650
0.0500
0.0650
77,483
+0.01(+18.18%)
Jul 18, 2022
0.0550
0.0550
0.0550
0.0550
9,545
+0.00(+10.00%)
Jul 15, 2022
0.0550
0.0550
0.0500
0.0500
66,953
+0.00(+0.00%)
Jul 14, 2022
0.0550
0.0550
0.0500
0.0500
37,000
+0.00(+0.00%)
Jul 13, 2022
0.0500
0.0550
0.0500
0.0500
132,500
+0.00(+0.00%)
Jul 12, 2022
0.0550
0.0550
0.0500
0.0500
41,050
+0.00(+0.00%)
Jul 08, 2022
0.0500
500
-0.01(-16.67%)
Jul 07, 2022
0.0600
0.0600
0.0550
0.0600
33,000
+0.00(+9.09%)
Jul 06, 2022
0.0550
0.0600
0.0550
0.0550
118,026
-0.01(-15.38%)
Jul 04, 2022
0.0650
0
+0.00(+0.00%)
Jun 30, 2022
0.0650
0
+0.01(+8.33%)
Jun 29, 2022
0.0600
0.0600
0.0600
0.0600
44,100
+0.00(+9.09%)
Jun 28, 2022
0.0650
0.0650
0.0550
0.0550
22,000
-0.00(-8.33%)
Jun 27, 2022
0.0600
0.0650
0.0600
0.0600
402,950
+0.00(+9.09%)
Jun 24, 2022
0.0550
0.0550
0.0550
0.0550
1,304
-0.00(-8.33%)
Jun 23, 2022
0.0600
0.0650
0.0600
0.0600
74,400
+0.00(+9.09%)
Jun 22, 2022
0.0650
0.0650
0.0550
0.0550
168,180
-0.00(-8.33%)
Jun 21, 2022
0.0650
0.0650
0.0550
0.0600
277,823
-0.01(-7.69%)
Jun 20, 2022
0.0650
0.0650
0.0650
0.0650
36,143
+0.00(+0.00%)
Jun 17, 2022
0.0700
0.0700
0.0650
0.0650
135,000
+0.00(+0.00%)
Jun 16, 2022
0.0650
0.0650
0.0650
0.0650
340,000
+0.01(+8.33%)
Jun 15, 2022
0.0600
0.0600
0.0600
0.0600
135,150
+0.00(+0.00%)
Jun 14, 2022
0.0500
0.0600
0.0500
0.0600
180,175
+0.01(+20.00%)
Jun 13, 2022
0.0650
0.0650
0.0500
0.0500
257,218
-0.01(-23.08%)
Jun 10, 2022
0.0600
0.0700
0.0600
0.0650
60,325
-0.01(-7.14%)
Jun 09, 2022
0.0700
0.0700
0.0700
0.0700
125,150
+0.00(+0.00%)
Jun 08, 2022
0.0650
0.0700
0.0650
0.0700
23,250
+0.00(+0.00%)
Jun 07, 2022
0.0700
0.0700
0.0700
0.0700
5,200
+0.00(+0.00%)
Jun 06, 2022
0.0700
0.0700
0.0700
0.0700
141,585
+0.00(+0.00%)
Jun 03, 2022
0.0700
0.0700
0.0700
0.0700
1,010
+0.00(+0.00%)
Jun 02, 2022
0.0700
0.0700
0.0700
0.0700
21,976
+0.00(+0.00%)
Jun 01, 2022
0.0700
0.0700
0.0700
0.0700
28,167
+0.00(+0.00%)
May 31, 2022
0.0700
0.0700
0.0700
0.0700
76,050
+0.00(+0.00%)
May 30, 2022
0.0700
0.0700
0.0700
0.0700
112,465
+0.00(+0.00%)
May 27, 2022
0.0650
0.0700
0.0650
0.0700
95,983
+0.00(+0.00%)
May 26, 2022
0.0700
0.0700
0.0700
0.0700
55,000
+0.00(+0.00%)
May 25, 2022
0.0700
0.0700
0.0650
0.0700
25,326
-0.00(-6.67%)
May 24, 2022
0.0750
0.0750
0.0750
0.0750
11,577
+0.00(+0.00%)
May 20, 2022
0.0750
0
+0.00(+7.14%)
May 18, 2022
0.0700
20
+0.00(+0.00%)
May 17, 2022
0.0750
0.0750
0.0700
0.0700
57,129
-0.01(-12.50%)
May 16, 2022
0.0700
0.0800
0.0700
0.0800
37,102
+0.01(+6.67%)
May 13, 2022
0.0700
0.0750
0.0700
0.0750
69,600
+0.01(+15.38%)
May 12, 2022
0.0750
0.0750
0.0650
0.0650
365,363
-0.01(-18.75%)
May 11, 2022
0.0850
0.0850
0.0800
0.0800
249,625
-0.01(-5.88%)
May 10, 2022
0.0850
0.0850
0.0850
0.0850
32,900
+0.00(+0.00%)
May 09, 2022
0.0850
0.0850
0.0800
0.0850
71,390
-0.00(-5.56%)
May 06, 2022
0.0900
0.0900
0.0900
0.0900
12,268
+0.00(+0.00%)
May 05, 2022
0.0900
0.0900
0.0900
0.0900
11,758
+0.00(+0.00%)
May 04, 2022
0.0900
0.0900
0.0900
0.0900
10,786
+0.00(+0.00%)
May 03, 2022
0.0900
0.0900
0.0900
0.0900
73,150
+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
.