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, 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%)
Apr 01, 2021 0.2650 0.2650 0.2650 0 +0.01(+3.92%)
Mar 31, 2021 0.2500 0.2550 0.2450 0.2550 147,525 +0.01(+2.00%)
Mar 30, 2021 0.2450 0.2500 0.2400 0.2500 176,935 -0.01(-1.96%)
Mar 29, 2021 0.2550 0.2550 0.2500 0.2550 268,213 +0.00(+0.00%)
Mar 26, 2021 0.2550 0.2600 0.2500 0.2550 231,144 -0.01(-1.92%)
Mar 25, 2021 0.2500 0.2600 0.2500 0.2600 126,618 +0.01(+4.00%)
Mar 24, 2021 0.2650 0.2700 0.2500 0.2500 292,100 -0.02(-7.41%)
Mar 23, 2021 0.2800 0.2800 0.2600 0.2700 359,693 -0.01(-3.57%)
Mar 22, 2021 0.2850 0.2850 0.2650 0.2800 335,984 +0.00(+0.00%)
Mar 19, 2021 0.2800 0.2800 0.2700 0.2800 98,767 +0.01(+1.82%)
Mar 18, 2021 0.2900 0.2900 0.2700 0.2750 225,669 -0.01(-3.51%)
Mar 17, 2021 0.2800 0.2900 0.2700 0.2850 273,020 +0.00(+0.00%)
Mar 16, 2021 0.2800 0.2850 0.2800 0.2850 289,297 +0.00(+0.00%)
Mar 15, 2021 0.2900 0.3000 0.2800 0.2850 579,269 +0.00(+1.79%)
Mar 12, 2021 0.2900 0.2900 0.2800 0.2800 130,544 -0.00(-1.75%)
Mar 11, 2021 0.3050 0.3050 0.2800 0.2850 576,625 -0.02(-5.00%)
Mar 10, 2021 0.2850 0.3100 0.2850 0.3000 1,069,449 +0.01(+3.45%)
Mar 09, 2021 0.2950 0.2950 0.2800 0.2900 366,147 +0.00(+0.00%)
Mar 08, 2021 0.2900 0.2950 0.2800 0.2900 454,471 +0.01(+3.57%)
Mar 05, 2021 0.2900 0.2900 0.2400 0.2800 1,455,870 -0.01(-3.45%)
Mar 04, 2021 0.3000 0.3000 0.2700 0.2900 796,312 +0.00(+0.00%)
Mar 03, 2021 0.2900 0.3000 0.2800 0.2900 419,818 +0.00(+0.00%)
Mar 02, 2021 0.3150 0.3200 0.2850 0.2900 1,094,245 -0.01(-3.33%)
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.