Skip to main content
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 (%)
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%)
Mar 02, 2020 0.4500 0.4500 0.4000 0.4350 141,352 +0.03(+7.41%)
Feb 28, 2020 0.4200 0.4200 0.3700 0.4050 265,330 -0.02(-5.81%)
Feb 27, 2020 0.4600 0.4600 0.4200 0.4300 113,879 -0.03(-6.52%)
Feb 26, 2020 0.4600 0.4700 0.4600 0.4600 59,900 -0.01(-2.13%)
Feb 25, 2020 0.4750 0.4750 0.4350 0.4700 108,041 -0.01(-2.08%)
Feb 24, 2020 0.5000 0.5000 0.4800 0.4800 72,200 -0.02(-4.00%)
Feb 21, 2020 0.5000 0.5000 0.5000 0.5000 286,000 +0.00(+0.00%)
Feb 20, 2020 0.5000 0.5000 0.4900 0.5000 58,000 +0.00(+0.00%)
Feb 19, 2020 0.5000 0.5200 0.5000 0.5000 309,102 +0.02(+4.17%)
Feb 18, 2020 0.4950 0.5000 0.4800 0.4800 106,795 -0.02(-4.00%)
Feb 14, 2020 0.5000 0.5000 0.5000 0 -0.01(-1.96%)
Feb 13, 2020 0.5300 0.5300 0.5100 0.5100 170,807 -0.05(-8.93%)
Feb 12, 2020 0.5000 0.5600 0.5000 0.5600 183,676 +0.06(+12.00%)
Feb 11, 2020 0.5000 0.5000 0.4900 0.5000 110,000 +0.00(+0.00%)
Feb 10, 2020 0.5200 0.5200 0.4950 0.5000 35,926 -0.01(-1.96%)
Feb 07, 2020 0.5200 0.5200 0.5100 0.5100 50,001 -0.03(-5.56%)
Feb 06, 2020 0.4900 0.5400 0.4900 0.5400 70,101 +0.05(+10.20%)
Feb 05, 2020 0.5400 0.5400 0.4900 0.4900 105,248 -0.03(-5.77%)
Feb 04, 2020 0.5100 0.5200 0.5100 0.5200 18,003 +0.01(+1.96%)
Feb 03, 2020 0.5000 0.5100 0.5000 0.5100 38,462 +0.02(+4.08%)
Jan 31, 2020 0.5100 0.5300 0.4900 0.4900 158,895 -0.02(-3.92%)
Jan 30, 2020 0.5900 0.5900 0.5100 0.5100 220,800 -0.09(-15.00%)
Jan 29, 2020 0.5500 0.6200 0.5400 0.6000 301,626 +0.06(+11.11%)
Jan 28, 2020 0.5300 0.5500 0.5200 0.5400 160,700 +0.02(+3.85%)
Jan 27, 2020 0.5600 0.5700 0.5100 0.5200 166,200 -0.04(-7.14%)
Jan 24, 2020 0.5100 0.5600 0.5100 0.5600 252,488 +0.05(+9.80%)
Jan 23, 2020 0.4700 0.5200 0.4700 0.5100 260,300 +0.04(+8.51%)
Jan 22, 2020 0.4200 0.5400 0.4200 0.4700 959,941 +0.09(+25.33%)
Jan 21, 2020 0.3700 0.3800 0.3650 0.3750 46,530 +0.02(+4.17%)
Jan 20, 2020 0.3600 0.3600 0.3600 0.3600 16,510 +0.01(+2.86%)
Jan 17, 2020 0.3500 0.3500 0.3500 0.3500 23,499 +0.01(+1.45%)
Jan 16, 2020 0.3400 0.3450 0.3400 0.3450 15,500 +0.01(+2.99%)
Jan 15, 2020 0.3400 0.3400 0.3350 0.3350 24,366 -0.01(-4.29%)
Jan 14, 2020 0.3500 0.3500 0.3500 0.3500 1,000 +0.01(+4.48%)
Jan 13, 2020 0.3500 0.3500 0.3350 0.3350 53,100 -0.02(-6.94%)
Jan 10, 2020 0.3600 0.3600 0.3400 0.3600 16,200 +0.01(+1.41%)
Jan 09, 2020 0.3650 0.3650 0.3350 0.3550 3,900 +0.01(+1.43%)
Jan 08, 2020 0.3600 0.3600 0.3500 0.3500 57,520 -0.01(-2.78%)
Jan 07, 2020 0.3700 0.3700 0.3600 0.3600 39,401 +0.00(+0.00%)
Jan 06, 2020 0.3450 0.3600 0.3450 0.3600 73,132 +0.00(+0.00%)
Jan 03, 2020 0.3600 0.3600 0.3600 356 +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.