Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
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 (%)
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%)
May 01, 2019 0.3300 0.3350 0.3300 0.3300 28,000 +0.01(+1.54%)
Apr 30, 2019 0.3100 0.3250 0.3050 0.3250 96,200 +0.02(+4.84%)
Apr 29, 2019 0.3200 0.3200 0.3100 0.3100 57,300 -0.01(-3.13%)
Apr 26, 2019 0.3050 0.3200 0.2950 0.3200 82,500 +0.00(+0.00%)
Apr 25, 2019 0.3200 0.3200 0.3000 0.3200 206,505 +0.00(+0.00%)
Apr 24, 2019 0.3400 0.3400 0.3150 0.3200 15,500 -0.03(-8.57%)
Apr 23, 2019 0.3500 0.3500 0.3400 0.3500 40,914 +0.00(+0.00%)
Apr 22, 2019 0.3500 0.3500 0.3500 0.3500 84,300 +0.01(+1.45%)
Apr 18, 2019 0.3450 0.3450 0.3450 0 -0.02(-4.17%)
Apr 17, 2019 0.3900 0.3900 0.3600 0.3600 47,300 -0.05(-12.20%)
Apr 16, 2019 0.4100 0.4100 0.4100 0.4100 6,000 +0.00(+0.00%)
Apr 15, 2019 0.3750 0.4100 0.3700 0.4100 52,000 +0.01(+3.80%)
Apr 12, 2019 0.3900 0.3950 0.3900 0.3950 16,500 +0.03(+6.76%)
Apr 11, 2019 0.3900 0.4000 0.3700 0.3700 114,200 -0.04(-8.64%)
Apr 10, 2019 0.4250 0.4250 0.3950 0.4050 35,000 +0.01(+1.25%)
Apr 09, 2019 0.4000 0.4100 0.4000 0.4000 49,499 +0.01(+2.56%)
Apr 08, 2019 0.4100 0.4100 0.3900 0.3900 22,980 -0.01(-2.50%)
Apr 05, 2019 0.4000 0.4000 0.3950 0.4000 252,520 -0.02(-4.76%)
Apr 04, 2019 0.4100 0.4200 0.4050 0.4200 32,000 +0.01(+2.44%)
Apr 03, 2019 0.4100 0.4200 0.4100 0.4100 30,450 +0.00(+1.23%)
Apr 02, 2019 0.4150 0.4150 0.4050 0.4050 36,229 +0.01(+1.25%)
Apr 01, 2019 0.4700 0.4700 0.4000 0.4000 43,049 -0.04(-9.09%)
Mar 29, 2019 0.4600 0.4600 0.4400 0.4400 7,100 +0.01(+2.33%)
Mar 28, 2019 0.4400 0.4400 0.4000 0.4300 95,300 -0.01(-2.27%)
Mar 27, 2019 0.4400 0.4400 0.4400 20 +0.00(+0.00%)
Mar 26, 2019 0.4500 0.4700 0.4400 0.4400 24,500 -0.01(-2.22%)
Mar 25, 2019 0.4700 0.4700 0.4500 0.4500 10,000 -0.02(-4.26%)
Mar 22, 2019 0.4650 0.4750 0.4650 0.4700 30,500 +0.00(+0.00%)
Mar 21, 2019 0.4950 0.4950 0.4650 0.4700 28,501 -0.02(-3.09%)
Mar 19, 2019 0.4850 0.4850 0.4850 0.4850 11,500 +0.00(+0.00%)
Mar 18, 2019 0.4950 0.4950 0.4850 0.4850 27,235 -0.02(-3.00%)
Mar 15, 2019 0.5000 0.5200 0.4950 0.5000 50,500 -0.02(-3.85%)
Mar 14, 2019 0.5100 0.5200 0.5000 0.5200 52,879 +0.02(+4.00%)
Mar 13, 2019 0.5000 0.5000 0.5000 0.5000 8,500 -0.02(-3.85%)
Mar 12, 2019 0.5000 0.5200 0.5000 0.5200 73,500 +0.04(+7.22%)
Mar 11, 2019 0.5400 0.5400 0.4850 0.4850 2,200 -0.04(-6.73%)
Mar 08, 2019 0.5200 0.5200 0.5200 0.5200 10,800 +0.02(+4.00%)
Mar 07, 2019 0.5000 0.5000 0.5000 0.5000 1,500 +0.00(+0.00%)
Mar 06, 2019 0.5100 0.5200 0.5000 0.5000 18,000 -0.04(-7.41%)
Mar 05, 2019 0.4600 0.5500 0.4600 0.5400 128,790 +0.06(+12.50%)
Mar 04, 2019 0.5000 0.5000 0.4600 0.4800 24,000 +0.01(+1.05%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.