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 (%)
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%)
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.