Stock Quote

Lite Access Technologies Inc (TSV: LTE )

0.1150 CAD UNCHANGED
Streaming Delayed Price Updated: 3:08 PM EST, Dec 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 06, 2021 0.1100 0.1150 0.1100 0.1150 53,397 +0.00(+0.00%)
Dec 03, 2021 0.1200 0.1200 0.1100 0.1150 24,059 +0.00(+0.00%)
Dec 02, 2021 0.1150 0.1200 0.1100 0.1150 118,299 +0.00(+0.00%)
Dec 01, 2021 0.1200 0.1200 0.1150 0.1150 75,902 -0.00(-4.17%)
Nov 30, 2021 0.1250 0.1250 0.1200 0.1200 132,083 -0.01(-4.00%)
Nov 29, 2021 0.1250 0.1250 0.1250 0.1250 102,538 +0.00(+0.00%)
Nov 26, 2021 0.1300 0.1300 0.1250 0.1250 34,231 +0.00(+0.00%)
Nov 25, 2021 0.1300 0.1300 0.1250 0.1250 6,962 -0.01(-3.85%)
Nov 24, 2021 0.1350 0.1350 0.1250 0.1300 11,931 +0.00(+0.00%)
Nov 23, 2021 0.1300 0.1300 0.1250 0.1300 38,903 +0.00(+0.00%)
Nov 22, 2021 0.1300 0.1350 0.1250 0.1300 91,830 -0.01(-3.70%)
Nov 19, 2021 0.1300 0.1350 0.1300 0.1350 28,471 +0.01(+3.85%)
Nov 18, 2021 0.1400 0.1400 0.1300 0.1300 83,048 -0.01(-3.70%)
Nov 17, 2021 0.1400 0.1400 0.1300 0.1350 48,699 +0.00(+0.00%)
Nov 16, 2021 0.1300 0.1400 0.1300 0.1350 62,039 +0.00(+0.00%)
Nov 15, 2021 0.1400 0.1400 0.1350 0.1350 110,040 -0.01(-3.57%)
Nov 12, 2021 0.1350 0.1400 0.1350 0.1400 41,686 +0.01(+7.69%)
Nov 11, 2021 0.1350 0.1400 0.1300 0.1300 77,162 -0.01(-7.14%)
Nov 09, 2021 0.1400 0.1400 0.1300 0.1400 105,293 +0.00(+0.00%)
Nov 08, 2021 0.1450 0.1450 0.1300 0.1400 70,687 +0.00(+0.00%)
Nov 05, 2021 0.1450 0.1500 0.1400 0.1400 179,450 -0.00(-3.45%)
Nov 04, 2021 0.1500 0.1500 0.1400 0.1450 59,688 -0.01(-3.33%)
Nov 03, 2021 0.1400 0.1500 0.1400 0.1500 8,578 +0.01(+7.14%)
Nov 02, 2021 0.1400 0.1450 0.1400 0.1400 44,597 +0.00(+0.00%)
Nov 01, 2021 0.1400 0.1500 0.1400 0.1400 51,219 +0.00(+0.00%)
Oct 29, 2021 0.1450 0.1500 0.1400 0.1400 84,290 -0.00(-3.45%)
Oct 28, 2021 0.1450 0.1450 0.1400 0.1450 100,618 +0.00(+0.00%)
Oct 27, 2021 0.1500 0.1500 0.1400 0.1450 76,077 +0.00(+0.00%)
Oct 25, 2021 0.1450 0.1500 0.1450 0.1450 33,471 -0.01(-3.33%)
Oct 22, 2021 0.1500 0.1500 0.1450 0.1500 49,797 +0.00(+0.00%)
Oct 21, 2021 0.1600 0.1600 0.1450 0.1500 214,794 +0.00(+0.00%)
Oct 20, 2021 0.1550 0.1550 0.1500 0.1500 5,111 -0.01(-3.23%)
Oct 19, 2021 0.1500 0.1550 0.1450 0.1550 62,248 +0.01(+3.33%)
Oct 18, 2021 0.1550 0.1550 0.1450 0.1500 72,259 -0.01(-3.23%)
Oct 15, 2021 0.1500 0.1550 0.1500 0.1550 42,698 +0.01(+3.33%)
Oct 14, 2021 0.1500 0.1500 0.1500 0.1500 27,157 +0.00(+0.00%)
Oct 13, 2021 0.1500 0.1500 0.1500 0.1500 43,512 +0.00(+0.00%)
Oct 12, 2021 0.1500 0.1550 0.1500 0.1500 41,251 -0.01(-3.23%)
Oct 08, 2021 0.1550 0.1550 0.1550 0 +0.01(+3.33%)
Oct 07, 2021 0.1550 0.1550 0.1500 0.1500 89,557 +0.00(+0.00%)
Oct 06, 2021 0.1550 0.1650 0.1500 0.1500 140,239 -0.01(-3.23%)
Oct 05, 2021 0.1500 0.1600 0.1500 0.1550 37,123 +0.00(+0.00%)
Oct 04, 2021 0.1600 0.1650 0.1500 0.1550 86,499 -0.01(-3.13%)
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.