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 29, 2020
0.8200
0.8700
0.8200
0.8600
321,189
+0.04(+4.88%)
May 28, 2020
0.7600
0.8800
0.7600
0.8200
448,458
+0.08(+10.81%)
May 27, 2020
0.6800
0.7500
0.6800
0.7400
201,672
+0.02(+2.78%)
May 26, 2020
0.6900
0.7300
0.6900
0.7200
142,786
+0.05(+7.46%)
May 25, 2020
0.6900
0.6900
0.6700
0.6700
84,728
+0.01(+1.52%)
May 22, 2020
0.6000
0.6900
0.6000
0.6600
337,466
+0.07(+11.86%)
May 21, 2020
0.5900
0.6000
0.5800
0.5900
69,095
-0.01(-1.67%)
May 20, 2020
0.6200
0.6400
0.6000
0.6000
151,739
-0.02(-3.23%)
May 19, 2020
0.5800
0.6200
0.5800
0.6200
346,874
+0.04(+6.90%)
May 15, 2020
0.5800
0.5800
0.5800
0
+0.03(+5.45%)
May 14, 2020
0.5200
0.5500
0.5200
0.5500
33,236
+0.03(+5.77%)
May 13, 2020
0.5300
0.5300
0.5200
0.5200
32,942
-0.01(-1.89%)
May 12, 2020
0.5700
0.5700
0.5000
0.5300
155,493
-0.02(-3.64%)
May 11, 2020
0.5700
0.5900
0.5500
0.5500
54,655
+0.00(+0.00%)
May 08, 2020
0.6000
0.6100
0.5500
0.5500
432,600
-0.05(-8.33%)
May 07, 2020
0.6100
0.6400
0.5900
0.6000
367,304
+0.01(+1.69%)
May 06, 2020
0.5700
0.6200
0.5600
0.5900
139,709
+0.02(+3.51%)
May 05, 2020
0.5700
0.5700
0.5400
0.5700
49,250
+0.02(+3.64%)
May 04, 2020
0.5900
0.5900
0.5400
0.5500
96,380
+0.00(+0.00%)
May 01, 2020
0.5600
0.5700
0.5200
0.5500
133,388
+0.01(+1.85%)
Apr 30, 2020
0.4500
0.5600
0.4500
0.5400
521,954
+0.09(+20.00%)
Apr 29, 2020
0.4500
0.4550
0.4400
0.4500
27,797
+0.01(+2.27%)
Apr 28, 2020
0.4750
0.4750
0.4300
0.4400
84,568
-0.03(-7.37%)
Apr 27, 2020
0.4500
0.4800
0.4500
0.4750
324,054
+0.03(+7.95%)
Apr 24, 2020
0.4000
0.4400
0.4000
0.4400
78,860
+0.04(+10.00%)
Apr 23, 2020
0.4250
0.4250
0.3800
0.4000
31,129
-0.01(-3.61%)
Apr 22, 2020
0.3900
0.4400
0.3900
0.4150
280,400
+0.01(+3.75%)
Apr 21, 2020
0.3600
0.4100
0.3600
0.4000
408,228
+0.08(+25.00%)
Apr 20, 2020
0.3150
0.3200
0.3150
0.3200
22,513
+0.01(+1.59%)
Apr 17, 2020
0.3150
0.3150
0.3150
0.3150
15,000
+0.02(+6.78%)
Apr 16, 2020
0.3000
0.3100
0.2900
0.2950
20,541
-0.01(-1.67%)
Apr 15, 2020
0.3000
0.3000
0.3000
0.3000
42,004
-0.01(-3.23%)
Apr 14, 2020
0.3000
0.3100
0.2850
0.3100
97,524
+0.01(+1.64%)
Apr 13, 2020
0.3200
0.3200
0.3000
0.3050
17,013
-0.02(-4.69%)
Apr 09, 2020
0.3200
0.3200
0.3200
0
+0.01(+1.59%)
Apr 08, 2020
0.3150
0.3150
0.3000
0.3150
92,200
+0.01(+1.61%)
Apr 07, 2020
0.3100
0.3100
0.3000
0.3100
47,610
-0.01(-3.13%)
Apr 06, 2020
0.3300
0.3600
0.3200
0.3200
61,500
+0.03(+10.34%)
Apr 03, 2020
0.3200
0.3200
0.2900
0.2900
57,041
-0.02(-6.45%)
Apr 02, 2020
0.3400
0.3500
0.3100
0.3100
89,750
+0.02(+6.90%)
Apr 01, 2020
0.3450
0.3450
0.2900
0.2900
43,000
-0.05(-13.43%)
Mar 31, 2020
0.3450
0.3450
0.3350
0.3350
8,266
+0.01(+1.52%)
Mar 30, 2020
0.3700
0.3700
0.3300
0.3300
3,800
-0.01(-2.94%)
Mar 27, 2020
0.3400
0.3400
0.3400
0.3400
500
+0.00(+0.00%)
Mar 26, 2020
0.3400
0.3400
0.3400
0.3400
3,010
+0.00(+0.00%)
Mar 25, 2020
0.2900
0.3400
0.2900
0.3400
92,290
+0.05(+17.24%)
Mar 24, 2020
0.2450
0.2900
0.2450
0.2900
49,850
+0.02(+7.41%)
Mar 23, 2020
0.2800
0.2900
0.2500
0.2700
107,088
-0.02(-6.90%)
Mar 20, 2020
0.3300
0.3300
0.2900
0.2900
25,926
-0.01(-3.33%)
Mar 19, 2020
0.3000
0.3100
0.3000
0.3000
16,332
-0.01(-3.23%)
Mar 18, 2020
0.3150
0.3150
0.3100
0.3100
43,400
+0.00(+0.00%)
Mar 17, 2020
0.3000
0.3100
0.2800
0.3100
85,265
+0.03(+12.73%)
Mar 16, 2020
0.2750
0.3200
0.2500
0.2750
237,100
-0.07(-19.12%)
Mar 13, 2020
0.3350
0.3400
0.3200
0.3400
42,900
+0.04(+13.33%)
Mar 12, 2020
0.3450
0.3450
0.2900
0.3000
241,608
-0.07(-18.92%)
Mar 11, 2020
0.4000
0.4000
0.3700
0.3700
63,002
-0.03(-7.50%)
Mar 10, 2020
0.3650
0.4000
0.3650
0.4000
80,350
+0.03(+8.11%)
Mar 09, 2020
0.4350
0.4350
0.3500
0.3700
214,123
-0.03(-7.50%)
Mar 06, 2020
0.4050
0.4050
0.3750
0.4000
101,014
-0.01(-2.44%)
Mar 05, 2020
0.4200
0.4200
0.4000
0.4100
192,603
-0.01(-2.38%)
Mar 04, 2020
0.4400
0.4400
0.4100
0.4200
191,424
-0.02(-3.45%)
Mar 03, 2020
0.4350
0.4400
0.4350
0.4350
15,400
+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
.