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 (%)
Jun 30, 2021 0.2200 0.2200 0.2200 0 +0.01(+2.33%)
Jun 29, 2021 0.2100 0.2150 0.2000 0.2150 113,674 +0.01(+2.38%)
Jun 28, 2021 0.2200 0.2200 0.2100 0.2100 123,169 -0.01(-4.55%)
Jun 25, 2021 0.2150 0.2200 0.2150 0.2200 50,443 +0.00(+0.00%)
Jun 24, 2021 0.2200 0.2200 0.2150 0.2200 80,964 +0.00(+0.00%)
Jun 23, 2021 0.2150 0.2250 0.2150 0.2200 60,401 +0.00(+0.00%)
Jun 22, 2021 0.2300 0.2300 0.2200 0.2200 184,300 +0.01(+2.33%)
Jun 21, 2021 0.2200 0.2250 0.2150 0.2150 28,300 -0.01(-4.44%)
Jun 18, 2021 0.2250 0.2300 0.2150 0.2250 106,292 +0.00(+0.00%)
Jun 17, 2021 0.2250 0.2300 0.2200 0.2250 72,709 +0.01(+2.27%)
Jun 16, 2021 0.2250 0.2250 0.2150 0.2200 231,410 -0.01(-2.22%)
Jun 15, 2021 0.2250 0.2250 0.2200 0.2250 32,645 +0.00(+0.00%)
Jun 14, 2021 0.2300 0.2300 0.2250 0.2250 45,533 +0.00(+0.00%)
Jun 11, 2021 0.2300 0.2300 0.2250 0.2250 36,010 -0.01(-2.17%)
Jun 10, 2021 0.2250 0.2300 0.2250 0.2300 115,632 +0.01(+2.22%)
Jun 09, 2021 0.2250 0.2300 0.2200 0.2250 114,572 +0.00(+0.00%)
Jun 08, 2021 0.2200 0.2300 0.2200 0.2250 57,570 +0.00(+0.00%)
Jun 07, 2021 0.2300 0.2300 0.2200 0.2250 98,032 +0.00(+0.00%)
Jun 04, 2021 0.2300 0.2300 0.2200 0.2250 47,602 +0.00(+0.00%)
Jun 03, 2021 22.50 0.2300 0.2200 0.2250 9,406,400 +0.00(+0.00%)
Jun 02, 2021 0.2400 0.2400 0.2250 0.2250 189,584 -0.01(-4.26%)
Jun 01, 2021 0.2450 0.2500 0.2350 0.2350 219,890 -0.01(-2.08%)
May 31, 2021 0.2350 0.2500 0.2350 0.2400 221,639 +0.01(+2.13%)
May 28, 2021 0.2200 0.2350 0.2150 0.2350 234,164 +0.01(+4.44%)
May 27, 2021 0.2100 0.2250 0.2100 0.2250 157,344 +0.01(+4.65%)
May 26, 2021 0.2150 0.2200 0.2100 0.2150 110,472 +0.00(+0.00%)
May 25, 2021 0.2150 0.2200 0.2100 0.2150 139,281 +0.00(+0.00%)
May 21, 2021 0.2150 0.2150 0.2150 0 +0.00(+0.00%)
May 20, 2021 0.2150 0.2250 0.2150 0.2150 51,176 -0.01(-2.27%)
May 19, 2021 0.2100 0.2200 0.2100 0.2200 86,068 +0.00(+0.00%)
May 18, 2021 0.2250 0.2250 0.2100 0.2200 97,048 +0.00(+0.00%)
May 17, 2021 0.2150 0.2250 0.2150 0.2200 108,135 +0.01(+2.33%)
May 14, 2021 0.2200 0.2200 0.2150 0.2150 44,675 -0.01(-2.27%)
May 13, 2021 0.2150 0.2200 0.2100 0.2200 142,094 +0.00(+0.00%)
May 12, 2021 0.2250 0.2250 0.2150 0.2200 52,742 -0.01(-2.22%)
May 11, 2021 0.2250 0.2250 0.2100 0.2250 167,662 +0.01(+2.27%)
May 10, 2021 0.2250 0.2250 0.2150 0.2200 122,985 +0.00(+0.00%)
May 07, 2021 0.2200 0.2250 0.2200 0.2200 181,448 -0.01(-2.22%)
May 06, 2021 0.2350 0.2350 0.2250 0.2250 127,461 -0.01(-4.26%)
May 05, 2021 0.2300 0.2400 0.2250 0.2350 297,677 -0.01(-2.08%)
May 04, 2021 0.2350 0.2400 0.2300 0.2400 117,059 +0.00(+0.00%)
May 03, 2021 0.2400 0.2450 0.2350 0.2400 98,959 +0.01(+2.13%)
Apr 30, 2021 0.2400 0.2450 0.2350 0.2350 102,227 -0.01(-2.08%)
Apr 29, 2021 0.2450 0.2450 0.2350 0.2400 157,961 -0.01(-2.04%)
Apr 28, 2021 0.2400 0.2500 0.2350 0.2450 163,259 +0.01(+2.08%)
Apr 27, 2021 0.2350 0.2400 0.2350 0.2400 90,371 +0.00(+0.00%)
Apr 26, 2021 0.2400 0.2400 0.2300 0.2400 146,389 +0.00(+0.00%)
Apr 23, 2021 0.2400 0.2400 0.2300 0.2400 117,238 +0.01(+2.13%)
Apr 22, 2021 0.2500 0.2500 0.2300 0.2350 134,384 -0.01(-4.08%)
Apr 21, 2021 0.2300 0.2500 0.2300 0.2450 78,713 +0.01(+4.26%)
Apr 20, 2021 0.2300 0.2400 0.2300 0.2350 208,804 -0.01(-2.08%)
Apr 19, 2021 0.2450 0.2450 0.2350 0.2400 145,600 +0.00(+0.00%)
Apr 16, 2021 0.2500 0.2500 0.2350 0.2400 290,853 -0.01(-4.00%)
Apr 15, 2021 0.2500 0.2550 0.2400 0.2500 232,070 +0.00(+0.00%)
Apr 14, 2021 0.2550 0.2550 0.2500 0.2500 114,577 -0.01(-3.85%)
Apr 13, 2021 0.2600 0.2700 0.2500 0.2600 150,299 -0.01(-3.70%)
Apr 12, 2021 0.2750 0.2750 0.2600 0.2700 143,441 -0.01(-1.82%)
Apr 09, 2021 0.2750 0.2750 0.2700 0.2750 142,351 +0.00(+0.00%)
Apr 08, 2021 0.2800 0.2800 0.2650 0.2750 217,785 +0.00(+0.00%)
Apr 07, 2021 0.2750 0.2800 0.2700 0.2750 87,152 +0.00(+0.00%)
Apr 06, 2021 0.2700 0.2750 0.2600 0.2750 83,163 +0.01(+3.77%)
Apr 05, 2021 0.2650 0.2750 0.2600 0.2650 167,176 +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.