ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

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

Date Open High Low Close Volume Change (%)
May 31, 2022 0.0700 0.0700 0.0700 0.0700 76,050 +0.00(+0.00%)
May 30, 2022 0.0700 0.0700 0.0700 0.0700 112,465 +0.00(+0.00%)
May 27, 2022 0.0650 0.0700 0.0650 0.0700 95,983 +0.00(+0.00%)
May 26, 2022 0.0700 0.0700 0.0700 0.0700 55,000 +0.00(+0.00%)
May 25, 2022 0.0700 0.0700 0.0650 0.0700 25,326 -0.00(-6.67%)
May 24, 2022 0.0750 0.0750 0.0750 0.0750 11,577 +0.00(+0.00%)
May 20, 2022 0.0750 0 +0.00(+7.14%)
May 18, 2022 0.0700 20 +0.00(+0.00%)
May 17, 2022 0.0750 0.0750 0.0700 0.0700 57,129 -0.01(-12.50%)
May 16, 2022 0.0700 0.0800 0.0700 0.0800 37,102 +0.01(+6.67%)
May 13, 2022 0.0700 0.0750 0.0700 0.0750 69,600 +0.01(+15.38%)
May 12, 2022 0.0750 0.0750 0.0650 0.0650 365,363 -0.01(-18.75%)
May 11, 2022 0.0850 0.0850 0.0800 0.0800 249,625 -0.01(-5.88%)
May 10, 2022 0.0850 0.0850 0.0850 0.0850 32,900 +0.00(+0.00%)
May 09, 2022 0.0850 0.0850 0.0800 0.0850 71,390 -0.00(-5.56%)
May 06, 2022 0.0900 0.0900 0.0900 0.0900 12,268 +0.00(+0.00%)
May 05, 2022 0.0900 0.0900 0.0900 0.0900 11,758 +0.00(+0.00%)
May 04, 2022 0.0900 0.0900 0.0900 0.0900 10,786 +0.00(+0.00%)
May 03, 2022 0.0900 0.0900 0.0900 0.0900 73,150 +0.00(+0.00%)
May 02, 2022 0.0900 0.0900 0.0900 0.0900 15,250 +0.00(+0.00%)
Apr 29, 2022 0.0900 0.0900 0.0900 0.0900 37,597 +0.00(+0.00%)
Apr 28, 2022 0.0900 0.0950 0.0900 0.0900 249,450 +0.00(+0.00%)
Apr 27, 2022 0.0900 0.0900 0.0900 0.0900 7,550 -0.01(-5.26%)
Apr 26, 2022 0.0900 0.0950 0.0900 0.0950 10,050 +0.00(+0.00%)
Apr 25, 2022 0.1000 0.1000 0.0950 0.0950 114,032 +0.00(+0.00%)
Apr 22, 2022 0.1000 0.1000 0.0950 0.0950 52,243 -0.01(-5.00%)
Apr 21, 2022 0.1000 0.1000 0.0950 0.1000 18,655 +0.00(+0.00%)
Apr 20, 2022 0.1050 0.1050 0.1000 0.1000 7,939 +0.00(+0.00%)
Apr 19, 2022 0.1000 0.1050 0.1000 0.1000 227,907 -0.00(-4.76%)
Apr 18, 2022 0.1000 0.1050 0.0950 0.1050 191,606 +0.00(+5.00%)
Apr 14, 2022 0.1000 0 +0.00(+0.00%)
Apr 13, 2022 0.0950 0.1000 0.0950 0.1000 161,252 -0.00(-4.76%)
Apr 12, 2022 0.1050 0.1050 0.1050 0.1050 5,371 -0.01(-4.55%)
Apr 11, 2022 0.1000 0.1100 0.1000 0.1100 134,598 +0.01(+4.76%)
Apr 08, 2022 0.1050 0.1050 0.1050 0.1050 10,011 +0.00(+0.00%)
Apr 07, 2022 0.1050 0.1050 0.1000 0.1050 207,993 +0.00(+0.00%)
Apr 06, 2022 0.1050 0.1050 0.1050 0.1050 4,000 -0.01(-4.55%)
Apr 05, 2022 0.1100 0.1100 0.1050 0.1100 55,096 +0.00(+0.00%)
Apr 04, 2022 0.1100 0.1100 0.1050 0.1100 44,962 -0.01(-4.35%)
Apr 01, 2022 0.1100 0.1150 0.1100 0.1150 40,413 +0.01(+4.55%)
Mar 31, 2022 0.1100 0.1100 0.1100 0.1100 9,134 +0.00(+0.00%)
Mar 30, 2022 0.1100 0.1100 0.1050 0.1100 57,200 +0.00(+0.00%)
Mar 29, 2022 0.1100 0.1100 0.1100 0.1100 1,915 +0.00(+0.00%)
Mar 28, 2022 0.1200 0.1200 0.1100 0.1100 49,116 -0.01(-4.35%)
Mar 25, 2022 0.1150 0.1150 0.1150 0.1150 123,350 +0.00(+0.00%)
Mar 24, 2022 0.1200 0.1200 0.1150 0.1150 17,501 +0.00(+0.00%)
Mar 23, 2022 0.1150 0.1150 0.1150 0.1150 5,846 +0.00(+0.00%)
Mar 22, 2022 0.1100 0.1150 0.1100 0.1150 97,500 +0.01(+4.55%)
Mar 21, 2022 0.1150 0.1150 0.1100 0.1100 148,962 +0.00(+0.00%)
Mar 18, 2022 0.1050 0.1100 0.1050 0.1100 41,588 +0.00(+0.00%)
Mar 17, 2022 0.1050 0.1100 0.1050 0.1100 65,942 +0.00(+0.00%)
Mar 16, 2022 0.1100 0.1100 0.1050 0.1100 3,750 +0.00(+0.00%)
Mar 15, 2022 0.1100 0.1100 0.1100 0.1100 118,852 +0.00(+0.00%)
Mar 14, 2022 0.1100 0.1100 0.1100 0.1100 74,176 +0.00(+0.00%)
Mar 11, 2022 0.1100 0.1100 0.1100 0.1100 9,151 -0.01(-4.35%)
Mar 10, 2022 0.1050 0.1150 0.1050 0.1150 187,135 +0.01(+4.55%)
Mar 09, 2022 0.1100 0.1100 0.1100 0.1100 37,710 +0.01(+4.76%)
Mar 08, 2022 0.1100 0.1100 0.1050 0.1050 114,211 -0.01(-4.55%)
Mar 07, 2022 0.1100 0.1100 0.1050 0.1100 211,707 +0.00(+0.00%)
Mar 04, 2022 0.1150 0.1150 0.1050 0.1100 218,248 +0.00(+0.00%)
Mar 03, 2022 0.1150 0.1150 0.1100 0.1100 30,831 -0.01(-8.33%)
Mar 02, 2022 0.1200 0.1200 0.1200 0.1200 42,550 +0.00(+0.00%)
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.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.