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 (%)
Sep 30, 2019
0.1000
0.1000
0.1000
0.1000
5,777
+0.00(+0.00%)
Sep 27, 2019
0.1000
0.1000
0.0950
0.1000
175,900
+0.00(+0.00%)
Sep 26, 2019
0.1100
0.1100
0.1000
0.1000
24,500
+0.00(+0.00%)
Sep 25, 2019
0.1150
0.1150
0.1000
0.1000
73,843
-0.01(-13.04%)
Sep 24, 2019
0.1150
0.1150
0.1150
0.1150
29,000
+0.00(+0.00%)
Sep 23, 2019
0.1150
0.1150
0.1150
0.1150
4,000
-0.03(-17.86%)
Sep 20, 2019
0.1300
0.1400
0.1250
0.1400
22,000
-0.00(-3.45%)
Sep 18, 2019
0.1450
0.1450
0.1450
0
+0.00(+0.00%)
Sep 17, 2019
0.1200
0.1500
0.1150
0.1450
87,170
+0.03(+26.09%)
Sep 16, 2019
0.1200
0.1200
0.1150
0.1150
110,500
+0.00(+0.00%)
Sep 13, 2019
0.1050
0.1150
0.1050
0.1150
120,808
+0.01(+9.52%)
Sep 12, 2019
0.1050
0.1050
0.1000
0.1050
69,500
+0.00(+5.00%)
Sep 11, 2019
0.1100
0.1100
0.1000
0.1000
179,000
-0.01(-9.09%)
Sep 10, 2019
0.1050
0.1100
0.1050
0.1100
98,290
+0.00(+0.00%)
Sep 09, 2019
0.1250
0.1300
0.1100
0.1100
145,500
-0.03(-21.43%)
Sep 06, 2019
0.1450
0.1550
0.1400
0.1400
103,893
-0.01(-6.67%)
Sep 05, 2019
0.1650
0.1650
0.1500
0.1500
29,000
-0.02(-14.29%)
Sep 04, 2019
0.1650
0.1750
0.1650
0.1750
10,300
+0.01(+6.06%)
Sep 03, 2019
0.1600
0.1650
0.1600
0.1650
3,700
+0.00(+0.00%)
Aug 30, 2019
0.1650
0.1650
0.1650
0
-0.01(-5.71%)
Aug 29, 2019
0.1750
0.1750
0.1700
0.1750
51,000
+0.00(+0.00%)
Aug 28, 2019
0.1650
0.1800
0.1650
0.1750
178,600
-0.01(-2.78%)
Aug 27, 2019
0.2000
0.2100
0.1600
0.1800
286,100
-0.03(-14.29%)
Aug 26, 2019
0.2100
0.2100
0.2100
0.2100
27,510
+0.01(+2.44%)
Aug 22, 2019
0.2050
0.2050
0.2050
0
-0.02(-6.82%)
Aug 21, 2019
0.2200
0.2200
0.2200
0.2200
1,500
-0.01(-2.22%)
Aug 20, 2019
0.2100
0.2250
0.2100
0.2250
14,000
+0.02(+9.76%)
Aug 19, 2019
0.2050
0.2050
0.2050
0.2050
10,499
+0.00(+0.00%)
Aug 16, 2019
0.2050
0.2050
0.2050
0.2050
2,000
+0.00(+2.50%)
Aug 15, 2019
0.2000
0.2000
0.2000
0.2000
47,100
-0.01(-4.76%)
Aug 14, 2019
0.2200
0.2200
0.2100
0.2100
3,500
-0.02(-6.67%)
Aug 13, 2019
0.2250
0.2250
0.2250
0.2250
5,000
-0.04(-13.46%)
Aug 12, 2019
0.2600
0.2600
0.2600
460
+0.00(+0.00%)
Aug 07, 2019
0.2600
0.2600
0.2600
0
+0.01(+4.00%)
Aug 06, 2019
0.2500
0.2500
0.2500
250
+0.00(+0.00%)
Aug 01, 2019
0.2500
0.2500
0.2500
0
-0.01(-1.96%)
Jul 31, 2019
0.2500
0.2550
0.2500
0.2550
27,000
+0.01(+2.00%)
Jul 30, 2019
0.2400
0.2500
0.2350
0.2500
191,100
+0.02(+6.38%)
Jul 29, 2019
0.2750
0.2750
0.2350
0.2350
70,670
-0.04(-12.96%)
Jul 26, 2019
0.2700
0.2700
0.2700
5
+0.00(+0.00%)
Jul 25, 2019
0.2850
0.2850
0.2700
0.2700
25,610
-0.01(-1.82%)
Jul 19, 2019
0.2750
0.2750
0.2750
0
-0.01(-5.17%)
Jul 18, 2019
0.2800
0.2900
0.2800
0.2900
45,010
+0.01(+3.57%)
Jul 17, 2019
0.2600
0.2800
0.2600
0.2800
81,084
+0.00(+0.00%)
Jul 16, 2019
0.2550
0.2800
0.2550
0.2800
123,520
+0.02(+7.69%)
Jul 15, 2019
0.2550
0.2600
0.2550
0.2600
114,517
+0.00(+0.00%)
Jul 12, 2019
0.2400
0.2650
0.2400
0.2600
85,965
+0.03(+13.04%)
Jul 11, 2019
0.2250
0.2300
0.2250
0.2300
133,470
-0.01(-4.17%)
Jul 10, 2019
0.2200
0.2400
0.2200
0.2400
25,700
+0.04(+17.07%)
Jul 09, 2019
0.2200
0.2200
0.2050
0.2050
9,500
-0.02(-6.82%)
Jul 08, 2019
0.2200
0.2200
0.2200
0.2200
10,000
+0.02(+7.32%)
Jul 05, 2019
0.2000
0.2050
0.2000
0.2050
8,000
-0.01(-2.38%)
Jul 04, 2019
0.2100
0.2100
0.2100
0.2100
41,000
+0.01(+5.00%)
Jul 03, 2019
0.2050
0.2050
0.2000
0.2000
20,500
+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
.