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 (%)
Jul 31, 2020 0.9400 0.9400 0.9400 0 +0.00(+0.00%)
Jul 30, 2020 0.8300 0.9500 0.8300 0.9400 430,775 +0.10(+11.90%)
Jul 29, 2020 0.8000 0.8400 0.7900 0.8400 164,601 +0.05(+6.33%)
Jul 28, 2020 0.8100 0.8300 0.7800 0.7900 66,142 -0.02(-2.47%)
Jul 27, 2020 0.7800 0.8400 0.7800 0.8100 28,510 +0.02(+2.53%)
Jul 24, 2020 0.8000 0.8200 0.7800 0.7900 168,609 -0.01(-1.25%)
Jul 23, 2020 0.7500 0.8000 0.7300 0.8000 122,755 +0.03(+3.90%)
Jul 22, 2020 0.7600 0.7700 0.7600 0.7700 5,508 +0.04(+5.48%)
Jul 21, 2020 0.7700 0.7700 0.7200 0.7300 49,307 -0.02(-2.67%)
Jul 20, 2020 0.8000 0.8000 0.7500 0.7500 18,493 -0.05(-6.25%)
Jul 17, 2020 0.7800 0.8000 0.7800 0.8000 16,883 +0.04(+5.26%)
Jul 16, 2020 0.7000 0.8200 0.7000 0.7600 95,055 +0.08(+11.76%)
Jul 15, 2020 0.6900 0.6900 0.6800 0.6800 9,113 +0.01(+1.49%)
Jul 14, 2020 0.6700 0.6700 0.6700 0.6700 12,028 -0.01(-1.47%)
Jul 13, 2020 0.6800 0.6900 0.6600 0.6800 45,379 -0.01(-1.45%)
Jul 10, 2020 0.6900 0.7000 0.6700 0.6900 60,714 +0.00(+0.00%)
Jul 09, 2020 0.6800 0.6900 0.6700 0.6900 113,150 +0.01(+1.47%)
Jul 08, 2020 0.7000 0.7000 0.6800 0.6800 89,396 -0.02(-2.86%)
Jul 07, 2020 0.7000 0.7100 0.7000 0.7000 32,650 +0.01(+1.45%)
Jul 06, 2020 0.7000 0.7400 0.6700 0.6900 58,166 -0.02(-2.82%)
Jul 03, 2020 0.7200 0.7200 0.7000 0.7100 52,500 -0.03(-4.05%)
Jul 02, 2020 0.7400 0.7600 0.7200 0.7400 109,877 +0.00(+0.00%)
Jun 30, 2020 0.7400 0.7400 0.7400 0 +0.01(+1.37%)
Jun 29, 2020 0.7200 0.7600 0.7200 0.7300 44,101 -0.01(-1.35%)
Jun 26, 2020 0.7300 0.7400 0.7000 0.7400 37,541 +0.00(+0.00%)
Jun 25, 2020 0.7800 0.7800 0.7300 0.7400 81,220 -0.01(-1.33%)
Jun 24, 2020 0.7400 0.7500 0.7100 0.7500 74,535 +0.01(+1.35%)
Jun 23, 2020 0.7500 0.7600 0.7200 0.7400 62,801 -0.01(-1.33%)
Jun 22, 2020 0.8000 0.8000 0.7500 0.7500 90,808 -0.05(-6.25%)
Jun 19, 2020 0.8000 0.8000 0.7700 0.8000 31,204 +0.03(+3.90%)
Jun 18, 2020 0.7900 0.8100 0.7700 0.7700 70,696 -0.02(-2.53%)
Jun 17, 2020 0.7800 0.8100 0.7800 0.7900 119,364 +0.02(+2.60%)
Jun 16, 2020 0.7000 0.7800 0.6800 0.7700 88,416 +0.08(+11.59%)
Jun 15, 2020 0.7400 0.7500 0.6900 0.6900 52,198 -0.05(-6.76%)
Jun 12, 2020 0.7100 0.7600 0.7000 0.7400 59,689 +0.00(+0.00%)
Jun 11, 2020 0.7600 0.8000 0.6800 0.7400 219,209 -0.05(-6.33%)
Jun 10, 2020 0.7400 0.8000 0.7400 0.7900 24,675 +0.02(+2.60%)
Jun 09, 2020 0.8200 0.8300 0.7200 0.7700 204,139 -0.06(-7.23%)
Jun 08, 2020 0.8500 0.8600 0.8200 0.8300 108,960 -0.02(-2.35%)
Jun 05, 2020 0.8200 0.8500 0.8200 0.8500 43,200 +0.00(+0.00%)
Jun 04, 2020 0.8500 0.8500 0.8000 0.8500 58,715 -0.02(-2.30%)
Jun 03, 2020 0.8600 0.8900 0.8600 0.8700 105,406 +0.05(+6.10%)
Jun 02, 2020 0.8500 0.8500 0.7800 0.8200 187,257 -0.06(-6.82%)
Jun 01, 2020 0.8700 0.8900 0.8600 0.8800 137,140 +0.02(+2.33%)
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%)
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.