Sign In  |  Register  |  About San Anselmo  |  Contact Us

San Anselmo, CA
September 01, 2020 1:33pm
7-Day Forecast | Traffic

  • Search Hotels in San Anselmo

  • 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, 2017 2.000 2.200 2.000 2.060 307,671 -0.19(-8.44%)
May 30, 2017 2.380 2.390 2.220 2.250 69,541 -0.12(-5.06%)
May 29, 2017 2.450 2.450 2.370 2.370 13,885 -0.07(-2.87%)
May 26, 2017 2.440 2.440 2.330 2.440 40,559 +0.03(+1.24%)
May 25, 2017 2.350 2.450 2.350 2.410 25,842 +0.01(+0.42%)
May 24, 2017 2.500 2.500 2.380 2.400 75,910 -0.09(-3.61%)
May 23, 2017 2.430 2.540 2.430 2.490 27,904 +0.07(+2.89%)
May 19, 2017 2.400 2.480 2.380 2.420 69,592 +0.04(+1.68%)
May 18, 2017 2.490 2.510 2.300 2.380 307,462 -0.12(-4.80%)
May 17, 2017 2.730 2.730 2.410 2.500 434,427 -0.25(-9.09%)
May 16, 2017 2.760 2.790 2.740 2.750 33,750 -0.04(-1.43%)
May 15, 2017 2.780 2.800 2.760 2.790 33,641 -0.03(-1.06%)
May 12, 2017 2.760 2.830 2.760 2.820 31,810 +0.06(+2.17%)
May 11, 2017 2.790 2.800 2.730 2.760 81,120 -0.06(-2.13%)
May 10, 2017 2.800 2.820 2.790 2.820 64,800 +0.00(+0.00%)
May 09, 2017 2.830 2.880 2.810 2.820 76,016 +0.00(+0.00%)
May 08, 2017 2.820 2.920 2.790 2.820 85,896 +0.00(+0.00%)
May 05, 2017 2.700 2.900 2.680 2.820 79,745 +0.11(+4.06%)
May 04, 2017 2.770 2.770 2.660 2.710 90,250 -0.06(-2.17%)
May 03, 2017 2.950 2.950 2.730 2.770 170,222 -0.20(-6.73%)
May 02, 2017 3.000 3.050 2.950 2.970 127,350 +0.02(+0.68%)
May 01, 2017 2.950 3.100 2.900 2.950 157,455 -0.01(-0.34%)
Apr 28, 2017 2.940 3.000 2.850 2.960 40,475 +0.08(+2.78%)
Apr 27, 2017 3.150 3.150 2.850 2.880 84,547 -0.25(-7.99%)
Apr 26, 2017 3.000 3.190 2.980 3.130 180,116 +0.17(+5.74%)
Apr 25, 2017 2.630 2.990 2.570 2.960 209,185 +0.28(+10.45%)
Apr 24, 2017 2.880 2.900 2.680 2.680 221,584 -0.21(-7.27%)
Apr 21, 2017 3.050 3.050 2.810 2.890 218,552 -0.13(-4.30%)
Apr 20, 2017 3.100 3.100 3.020 3.020 55,061 -0.08(-2.58%)
Apr 19, 2017 3.080 3.120 3.070 3.100 124,459 +0.03(+0.98%)
Apr 18, 2017 3.150 3.150 3.040 3.070 59,911 -0.05(-1.60%)
Apr 17, 2017 3.040 3.220 3.010 3.120 75,100 +0.07(+2.30%)
Apr 13, 2017 3.050 3.060 2.980 3.050 79,775 +0.05(+1.67%)
Apr 12, 2017 3.090 3.130 2.920 3.000 200,729 -0.11(-3.54%)
Apr 11, 2017 3.030 3.200 3.010 3.110 172,137 +0.11(+3.67%)
Apr 10, 2017 3.060 3.150 2.960 3.000 150,278 -0.06(-1.96%)
Apr 07, 2017 3.250 3.250 2.970 3.060 324,767 -0.19(-5.85%)
Apr 06, 2017 3.350 3.380 3.220 3.250 91,900 -0.09(-2.69%)
Apr 05, 2017 3.410 3.410 3.340 3.340 65,556 -0.06(-1.76%)
Apr 04, 2017 3.450 3.450 3.300 3.400 133,300 -0.07(-2.02%)
Apr 03, 2017 3.600 3.600 3.350 3.470 84,233 -0.13(-3.61%)
Mar 31, 2017 3.730 3.750 3.500 3.600 288,496 -0.12(-3.23%)
Mar 30, 2017 3.600 3.750 3.590 3.720 123,702 +0.15(+4.20%)
Mar 29, 2017 3.600 3.650 3.510 3.570 93,641 -0.01(-0.28%)
Mar 28, 2017 3.600 3.610 3.410 3.580 124,964 -0.01(-0.28%)
Mar 27, 2017 3.270 3.590 3.200 3.590 152,145 +0.26(+7.81%)
Mar 24, 2017 3.410 3.740 3.310 3.330 127,299 -0.03(-0.89%)
Mar 23, 2017 3.160 3.390 3.100 3.360 68,720 +0.18(+5.66%)
Mar 22, 2017 3.090 3.190 2.780 3.180 241,209 +0.16(+5.30%)
Mar 21, 2017 3.230 3.380 3.010 3.020 259,353 -0.22(-6.79%)
Mar 20, 2017 3.110 3.350 3.110 3.240 262,997 +0.18(+5.88%)
Mar 17, 2017 2.890 3.150 2.890 3.060 125,762 +0.21(+7.37%)
Mar 16, 2017 2.830 2.880 2.760 2.850 98,958 +0.05(+1.79%)
Mar 15, 2017 2.980 2.980 2.800 2.800 43,900 -0.06(-2.10%)
Mar 14, 2017 2.950 2.970 2.830 2.860 65,987 -0.14(-4.67%)
Mar 13, 2017 2.900 3.050 2.880 3.000 186,785 +0.10(+3.45%)
Mar 10, 2017 2.610 2.900 2.600 2.900 302,695 +0.32(+12.40%)
Mar 09, 2017 2.540 2.640 2.460 2.580 155,876 +0.06(+2.38%)
Mar 08, 2017 2.550 2.600 2.500 2.520 211,770 -0.05(-1.95%)
Mar 07, 2017 2.570 2.690 2.500 2.570 451,774 +0.06(+2.39%)
Mar 06, 2017 2.670 2.990 2.510 2.510 112,979 -0.14(-5.28%)
Mar 03, 2017 2.550 2.650 2.520 2.650 80,930 +0.15(+6.00%)
Mar 02, 2017 2.570 2.650 2.380 2.500 138,795 -0.15(-5.66%)
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 SanAnselmo.com & California Media Partners, LLC. All rights reserved.