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 (%)
May 31, 2019
0.2400
0.2400
0.2400
0.2400
35,000
-0.01(-4.00%)
May 30, 2019
0.2400
0.2500
0.2400
0.2500
37,145
+0.01(+4.17%)
May 29, 2019
0.2500
0.2600
0.2400
0.2400
124,200
-0.01(-2.04%)
May 28, 2019
0.2950
0.3000
0.2250
0.2450
325,984
-0.04(-14.04%)
May 27, 2019
0.2850
0.2850
0.2850
0.2850
13,575
-0.01(-1.72%)
May 24, 2019
0.3000
0.3000
0.2900
0.2900
7,000
-0.02(-4.92%)
May 23, 2019
0.3050
0.3050
0.3050
0.3050
6,800
+0.01(+1.67%)
May 22, 2019
0.3200
0.3300
0.3000
0.3000
80,515
+0.00(+0.00%)
May 21, 2019
0.3250
0.3250
0.3000
0.3000
31,000
+0.00(+0.00%)
May 17, 2019
0.3000
0.3000
0.3000
0
+0.00(+0.00%)
May 16, 2019
0.3000
0.3000
0.2800
0.3000
36,860
+0.01(+3.45%)
May 15, 2019
0.3000
0.3000
0.2900
0.2900
43,600
-0.01(-3.33%)
May 14, 2019
0.3200
0.3200
0.3000
0.3000
22,441
+0.00(+0.00%)
May 13, 2019
0.3050
0.3050
0.3000
0.3000
11,500
-0.01(-3.23%)
May 08, 2019
0.3100
0.3100
0.3100
0
+0.00(+0.00%)
May 06, 2019
0.3100
0.3100
0.3100
0
-0.01(-3.13%)
May 03, 2019
0.3050
0.3250
0.3050
0.3200
18,869
-0.01(-1.54%)
May 02, 2019
0.3300
0.3350
0.3000
0.3250
23,000
-0.01(-1.52%)
May 01, 2019
0.3300
0.3350
0.3300
0.3300
28,000
+0.01(+1.54%)
Apr 30, 2019
0.3100
0.3250
0.3050
0.3250
96,200
+0.02(+4.84%)
Apr 29, 2019
0.3200
0.3200
0.3100
0.3100
57,300
-0.01(-3.13%)
Apr 26, 2019
0.3050
0.3200
0.2950
0.3200
82,500
+0.00(+0.00%)
Apr 25, 2019
0.3200
0.3200
0.3000
0.3200
206,505
+0.00(+0.00%)
Apr 24, 2019
0.3400
0.3400
0.3150
0.3200
15,500
-0.03(-8.57%)
Apr 23, 2019
0.3500
0.3500
0.3400
0.3500
40,914
+0.00(+0.00%)
Apr 22, 2019
0.3500
0.3500
0.3500
0.3500
84,300
+0.01(+1.45%)
Apr 18, 2019
0.3450
0.3450
0.3450
0
-0.02(-4.17%)
Apr 17, 2019
0.3900
0.3900
0.3600
0.3600
47,300
-0.05(-12.20%)
Apr 16, 2019
0.4100
0.4100
0.4100
0.4100
6,000
+0.00(+0.00%)
Apr 15, 2019
0.3750
0.4100
0.3700
0.4100
52,000
+0.01(+3.80%)
Apr 12, 2019
0.3900
0.3950
0.3900
0.3950
16,500
+0.03(+6.76%)
Apr 11, 2019
0.3900
0.4000
0.3700
0.3700
114,200
-0.04(-8.64%)
Apr 10, 2019
0.4250
0.4250
0.3950
0.4050
35,000
+0.01(+1.25%)
Apr 09, 2019
0.4000
0.4100
0.4000
0.4000
49,499
+0.01(+2.56%)
Apr 08, 2019
0.4100
0.4100
0.3900
0.3900
22,980
-0.01(-2.50%)
Apr 05, 2019
0.4000
0.4000
0.3950
0.4000
252,520
-0.02(-4.76%)
Apr 04, 2019
0.4100
0.4200
0.4050
0.4200
32,000
+0.01(+2.44%)
Apr 03, 2019
0.4100
0.4200
0.4100
0.4100
30,450
+0.00(+1.23%)
Apr 02, 2019
0.4150
0.4150
0.4050
0.4050
36,229
+0.01(+1.25%)
Apr 01, 2019
0.4700
0.4700
0.4000
0.4000
43,049
-0.04(-9.09%)
Mar 29, 2019
0.4600
0.4600
0.4400
0.4400
7,100
+0.01(+2.33%)
Mar 28, 2019
0.4400
0.4400
0.4000
0.4300
95,300
-0.01(-2.27%)
Mar 27, 2019
0.4400
0.4400
0.4400
20
+0.00(+0.00%)
Mar 26, 2019
0.4500
0.4700
0.4400
0.4400
24,500
-0.01(-2.22%)
Mar 25, 2019
0.4700
0.4700
0.4500
0.4500
10,000
-0.02(-4.26%)
Mar 22, 2019
0.4650
0.4750
0.4650
0.4700
30,500
+0.00(+0.00%)
Mar 21, 2019
0.4950
0.4950
0.4650
0.4700
28,501
-0.02(-3.09%)
Mar 19, 2019
0.4850
0.4850
0.4850
0.4850
11,500
+0.00(+0.00%)
Mar 18, 2019
0.4950
0.4950
0.4850
0.4850
27,235
-0.02(-3.00%)
Mar 15, 2019
0.5000
0.5200
0.4950
0.5000
50,500
-0.02(-3.85%)
Mar 14, 2019
0.5100
0.5200
0.5000
0.5200
52,879
+0.02(+4.00%)
Mar 13, 2019
0.5000
0.5000
0.5000
0.5000
8,500
-0.02(-3.85%)
Mar 12, 2019
0.5000
0.5200
0.5000
0.5200
73,500
+0.04(+7.22%)
Mar 11, 2019
0.5400
0.5400
0.4850
0.4850
2,200
-0.04(-6.73%)
Mar 08, 2019
0.5200
0.5200
0.5200
0.5200
10,800
+0.02(+4.00%)
Mar 07, 2019
0.5000
0.5000
0.5000
0.5000
1,500
+0.00(+0.00%)
Mar 06, 2019
0.5100
0.5200
0.5000
0.5000
18,000
-0.04(-7.41%)
Mar 05, 2019
0.4600
0.5500
0.4600
0.5400
128,790
+0.06(+12.50%)
Mar 04, 2019
0.5000
0.5000
0.4600
0.4800
24,000
+0.01(+1.05%)
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
.