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 (%)
Dec 31, 2019
0.3400
0.3400
0.3400
0
-0.00(-1.45%)
Dec 30, 2019
0.3400
0.3600
0.3300
0.3450
48,309
+0.00(+1.47%)
Dec 27, 2019
0.3500
0.3500
0.3400
0.3400
28,933
-0.02(-5.56%)
Dec 24, 2019
0.3600
0.3600
0.3600
0
+0.01(+2.86%)
Dec 23, 2019
0.3350
0.3650
0.3350
0.3500
61,600
+0.01(+4.48%)
Dec 20, 2019
0.3200
0.3350
0.3200
0.3350
147,002
+0.02(+4.69%)
Dec 19, 2019
0.2750
0.3200
0.2750
0.3200
270,253
+0.06(+23.08%)
Dec 18, 2019
0.2600
0.2700
0.2550
0.2600
62,690
+0.01(+1.96%)
Dec 17, 2019
0.2700
0.2800
0.2550
0.2550
151,700
-0.03(-8.93%)
Dec 16, 2019
0.2700
0.2800
0.2600
0.2800
19,091
-0.01(-3.45%)
Dec 13, 2019
0.2700
0.2900
0.2700
0.2900
25,500
+0.02(+7.41%)
Dec 12, 2019
0.2500
0.2700
0.2500
0.2700
10,000
+0.00(+0.00%)
Dec 11, 2019
0.2200
0.2700
0.2200
0.2700
62,000
+0.06(+28.57%)
Dec 10, 2019
0.2100
0.2100
0.2100
0.2100
29,000
+0.01(+2.44%)
Dec 09, 2019
0.2350
0.2350
0.2050
0.2050
86,550
-0.02(-6.82%)
Dec 06, 2019
0.2300
0.2300
0.2200
0.2200
86,000
-0.01(-4.35%)
Dec 05, 2019
0.2500
0.2500
0.2300
0.2300
28,600
-0.02(-8.00%)
Dec 04, 2019
0.2500
0.2500
0.2500
0.2500
10,000
-0.01(-1.96%)
Dec 03, 2019
0.2550
0.2550
0.2550
0.2550
8,000
+0.00(+0.00%)
Dec 02, 2019
0.2700
0.2750
0.2550
0.2550
110,100
-0.02(-5.56%)
Nov 29, 2019
0.2650
0.2700
0.2650
0.2700
49,899
+0.01(+1.89%)
Nov 28, 2019
0.2750
0.2750
0.2650
0.2650
40,534
-0.03(-11.67%)
Nov 27, 2019
0.3100
0.3100
0.2800
0.3000
34,500
+0.01(+1.69%)
Nov 26, 2019
0.2850
0.2950
0.2800
0.2950
35,691
+0.01(+5.36%)
Nov 25, 2019
0.3200
0.3200
0.2800
0.2800
101,587
-0.03(-9.68%)
Nov 22, 2019
0.3200
0.3200
0.3100
0.3100
17,015
+0.00(+0.00%)
Nov 21, 2019
0.3200
0.3200
0.3100
0.3100
63,600
-0.02(-6.06%)
Nov 20, 2019
0.3100
0.3450
0.3100
0.3300
181,143
+0.03(+10.00%)
Nov 19, 2019
0.2700
0.3000
0.2700
0.3000
121,304
+0.02(+7.14%)
Nov 18, 2019
0.2900
0.2900
0.2700
0.2800
195,956
-0.01(-5.08%)
Nov 15, 2019
0.2550
0.3000
0.2550
0.2950
207,385
+0.04(+15.69%)
Nov 14, 2019
0.2400
0.2550
0.2350
0.2550
317,160
+0.02(+6.25%)
Nov 13, 2019
0.2000
0.2400
0.2000
0.2400
333,174
+0.04(+20.00%)
Nov 12, 2019
0.1900
0.2000
0.1850
0.2000
148,500
+0.00(+0.00%)
Nov 08, 2019
0.2000
0.2000
0.2000
0
+0.01(+5.26%)
Nov 07, 2019
0.1750
0.1900
0.1750
0.1900
92,000
+0.01(+5.56%)
Nov 06, 2019
0.1850
0.1850
0.1800
0.1800
64,000
-0.01(-2.70%)
Nov 05, 2019
0.1900
0.1900
0.1850
0.1850
48,400
-0.01(-5.13%)
Nov 04, 2019
0.1950
0.1950
0.1900
0.1950
80,000
-0.01(-4.88%)
Nov 01, 2019
0.2050
0.2050
0.1900
0.2050
147,050
+0.00(+0.00%)
Oct 31, 2019
0.2100
0.2300
0.2050
0.2050
219,700
+0.00(+0.00%)
Oct 30, 2019
0.2100
0.2200
0.2050
0.2050
83,999
-0.01(-4.65%)
Oct 29, 2019
0.2150
0.2250
0.2100
0.2150
77,000
+0.02(+10.26%)
Oct 28, 2019
0.2000
0.2150
0.1950
0.1950
335,689
-0.01(-4.88%)
Oct 25, 2019
0.2050
0.2050
0.1950
0.2050
209,619
+0.01(+5.13%)
Oct 24, 2019
0.2000
0.2200
0.1900
0.1950
1,644,683
+0.00(+0.00%)
Oct 23, 2019
0.2500
0.2600
0.1900
0.1950
2,726,084
+0.07(+50.00%)
Oct 22, 2019
0.1300
0.1300
0.1300
0.1300
9,000
-0.01(-7.14%)
Oct 21, 2019
0.1400
0.1400
0.1400
0.1400
1,000
+0.00(+0.00%)
Oct 18, 2019
0.1300
0.1400
0.1300
0.1400
31,670
+0.02(+16.67%)
Oct 16, 2019
0.1200
0.1200
0.1200
0
+0.00(+0.00%)
Oct 15, 2019
0.1300
0.1300
0.1200
0.1200
10,115
-0.01(-7.69%)
Oct 11, 2019
0.1300
0.1300
0.1300
0
+0.02(+18.18%)
Oct 09, 2019
0.1100
0.1100
0.1100
0
+0.00(+0.00%)
Oct 08, 2019
0.1100
0.1100
0.1100
0.1100
10,000
+0.00(+0.00%)
Oct 07, 2019
0.1100
0.1100
0.1100
0.1100
14,701
+0.00(+0.00%)
Oct 04, 2019
0.1100
0.1100
0.1100
0.1100
13,000
+0.01(+10.00%)
Oct 03, 2019
0.1000
0.1000
0.1000
0.1000
12,700
-0.01(-13.04%)
Oct 02, 2019
0.1100
0.1150
0.1100
0.1150
18,500
+0.01(+15.00%)
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
.