Indicators

Lite Access Technologies Inc (TSV: LTE )

0.0950 UNCHANGED

Last Price Updated: 9:30 AM EDT, May 4, 2023 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	0.2400	0.2400	0.2400	0.2400	35,000	-0.01(-4.00%)
May 30, 2019	0.2400	0.2500	0.2400	0.2500	37,145	+0.01(+4.17%)
May 29, 2019	0.2500	0.2600	0.2400	0.2400	124,200	-0.01(-2.04%)
May 28, 2019	0.2950	0.3000	0.2250	0.2450	325,984	-0.04(-14.04%)
May 27, 2019	0.2850	0.2850	0.2850	0.2850	13,575	-0.01(-1.72%)
May 24, 2019	0.3000	0.3000	0.2900	0.2900	7,000	-0.02(-4.92%)
May 23, 2019	0.3050	0.3050	0.3050	0.3050	6,800	+0.01(+1.67%)
May 22, 2019	0.3200	0.3300	0.3000	0.3000	80,515	+0.00(+0.00%)
May 21, 2019	0.3250	0.3250	0.3000	0.3000	31,000	+0.00(+0.00%)
May 17, 2019		0.3000	0.3000	0.3000	0	+0.00(+0.00%)
May 16, 2019	0.3000	0.3000	0.2800	0.3000	36,860	+0.01(+3.45%)
May 15, 2019	0.3000	0.3000	0.2900	0.2900	43,600	-0.01(-3.33%)
May 14, 2019	0.3200	0.3200	0.3000	0.3000	22,441	+0.00(+0.00%)
May 13, 2019	0.3050	0.3050	0.3000	0.3000	11,500	-0.01(-3.23%)
May 08, 2019		0.3100	0.3100	0.3100	0	+0.00(+0.00%)
May 06, 2019		0.3100	0.3100	0.3100	0	-0.01(-3.13%)
May 03, 2019	0.3050	0.3250	0.3050	0.3200	18,869	-0.01(-1.54%)
May 02, 2019	0.3300	0.3350	0.3000	0.3250	23,000	-0.01(-1.52%)

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.