Lite Access Technologies Inc Recent Share Price (USX:LTCCF)

USX:LTCCF - Lite Access Technologies Inc Lite Access Technologies Inc
Sector: Information Technology, Industry: Communications Equipment

Add Alert

Yahoo Finance Note: This stock seems to be inactive

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
19 Feb 2016	USD	0.826	0.8743	0.8199	0.866	0.866	+0.046 (+5.61%)	40,600
18 Feb 2016	USD	0.8205	0.8205	0.82	0.82	0.82	0.0 (0.0%)	3,615
17 Feb 2016	USD	0.82	0.82	0.8185	0.82	0.82	+0.023 (+2.90%)	17,395
16 Feb 2016	USD	0.7988	0.7988	0.7969	0.7969	0.7969	+0.019 (+2.51%)	2,100
15 Feb 2016	USD	0.7774	0.7774	0.7774	0.7774	0.7774	0.0 (0.0%)	0
12 Feb 2016	USD	0.8061	0.8061	0.7774	0.7774	0.7774	-0.021 (-2.59%)	600
11 Feb 2016	USD	0.7831	0.8	0.7831	0.7981	0.7981	+0.01 (+1.24%)	7,497
10 Feb 2016	USD	0.841	0.841	0.7883	0.7883	0.7883	-0.031 (-3.75%)	7,600
9 Feb 2016	USD	0.7568	0.8235	0.7568	0.819	0.819	+0.058 (+7.62%)	14,555
8 Feb 2016	USD	0.8288	0.832	0.761	0.761	0.761	-0.059 (-7.20%)	12,295
5 Feb 2016	USD	0.82	0.82	0.801	0.82	0.82	+0.01 (+1.23%)	51,000
4 Feb 2016	USD	0.8097	0.846	0.8097	0.81	0.81	+0.01 (+1.25%)	42,695
3 Feb 2016	USD	0.776	0.8	0.776	0.8	0.8	+0.026 (+3.41%)	29,200
2 Feb 2016	USD	0.7694	0.7767	0.7694	0.7736	0.7736	+0.004 (+0.47%)	10,000
1 Feb 2016	USD	0.739	0.77	0.7253	0.77	0.77	+0.013 (+1.69%)	15,083
29 Jan 2016	USD	0.7696	0.77	0.7556	0.7572	0.7572	-0.009 (-1.24%)	3,835
28 Jan 2016	USD	0.7597	0.7667	0.7526	0.7667	0.7667	+0.037 (+5.14%)	1,300
27 Jan 2016	USD	0.7292	0.7292	0.7292	0.7292	0.7292	0.0 (0.0%)	0
26 Jan 2016	USD	0.6784	0.7292	0.6784	0.7292	0.7292	+0.067 (+10.15%)	4,500
25 Jan 2016	USD	0.6637	0.6637	0.662	0.662	0.662	-0.008 (-1.19%)	700
22 Jan 2016	USD	0.6601	0.67	0.6577	0.67	0.67	+0.07 (+11.67%)	10,000
21 Jan 2016	USD	0.6	0.6	0.6	0.6	0.6	+0.009 (+1.52%)	3,300
20 Jan 2016	USD	0.614	0.6146	0.5899	0.591	0.591	-0.069 (-10.45%)	31,300
19 Jan 2016	USD	0.6424	0.668	0.636	0.66	0.66	+0.025 (+3.94%)	17,675
18 Jan 2016	USD	0.635	0.635	0.635	0.635	0.635	0.0 (0.0%)	0
15 Jan 2016	USD	0.671	0.671	0.6313	0.635	0.635	-0.028 (-4.27%)	12,600
14 Jan 2016	USD	0.6501	0.665	0.6375	0.6633	0.6633	+0.033 (+5.29%)	7,800
13 Jan 2016	USD	0.6708	0.68	0.6176	0.63	0.63	-0.041 (-6.11%)	30,300
12 Jan 2016	USD	0.677	0.677	0.671	0.671	0.671	-0.051 (-7.06%)	11,100
11 Jan 2016	USD	0.722	0.722	0.722	0.722	0.722	-0.002 (-0.22%)	500

Unicorn Response |