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
27 Nov 2015	USD	0.7	0.702	0.67	0.686	0.686	-0.048 (-6.53%)	11,650
26 Nov 2015	USD	0.7339	0.7339	0.7339	0.7339	0.7339	0.0 (0.0%)	0
25 Nov 2015	USD	0.7385	0.741	0.656	0.7339	0.7339	-0.006 (-0.78%)	14,850
24 Nov 2015	USD	0.7629	0.7789	0.7397	0.7397	0.7397	-0.03 (-3.94%)	1,736
23 Nov 2015	USD	0.79	0.804	0.77	0.77	0.77	-0.019 (-2.43%)	20,000
20 Nov 2015	USD	0.81	0.81	0.78	0.7892	0.7892	-0.013 (-1.56%)	9,110
19 Nov 2015	USD	0.81	0.81	0.8017	0.8017	0.8017	-0.008 (-1.02%)	15,900
18 Nov 2015	USD	0.812	0.815	0.72	0.81	0.81	-0.02 (-2.37%)	18,940
17 Nov 2015	USD	0.85	0.85	0.8297	0.8297	0.8297	-0.042 (-4.85%)	11,100
16 Nov 2015	USD	0.8786	0.88	0.85	0.872	0.872	+0.012 (+1.40%)	19,202
13 Nov 2015	USD	0.8359	0.8665	0.8282	0.86	0.86	+0.026 (+3.12%)	69,420
12 Nov 2015	USD	0.75	0.84	0.7495	0.834	0.834	+0.131 (+18.63%)	73,965
11 Nov 2015	USD	0.71	0.75	0.703	0.703	0.703	-0.007 (-0.99%)	14,540
10 Nov 2015	USD	0.71	0.71	0.71	0.71	0.71	+0.01 (+1.43%)	35,300
9 Nov 2015	USD	0.7333	0.7559	0.7	0.7	0.7	-0.069 (-8.98%)	27,564
6 Nov 2015	USD	0.7691	0.7691	0.7691	0.7691	0.7691	0.0 (0.0%)	0
5 Nov 2015	USD	0.7691	0.7691	0.7691	0.7691	0.7691	-0.015 (-1.98%)	2,300
4 Nov 2015	USD	0.799	0.8004	0.7837	0.7846	0.7846	-0.024 (-3.02%)	10,846
3 Nov 2015	USD	0.84	0.84	0.802	0.809	0.809	-0.035 (-4.09%)	2,240
2 Nov 2015	USD	0.865	0.865	0.7996	0.8435	0.8435	+0.16 (+23.43%)	35,000
30 Oct 2015	USD	0.6834	0.6834	0.6834	0.6834	0.6834	0.0 (0.0%)	0
29 Oct 2015	USD	0.6834	0.6834	0.6834	0.6834	0.6834	0.0 (0.0%)	0
28 Oct 2015	USD	0.6834	0.6834	0.6834	0.6834	0.6834	-0.069 (-9.15%)	1,000
27 Oct 2015	USD	0.708	0.7522	0.6466	0.7522	0.7522	+0.025 (+3.47%)	6,300
26 Oct 2015	USD	0.74	0.74	0.725	0.727	0.727	0.0 (0.0%)	10,200
23 Oct 2015	USD	0.7317	0.7318	0.7112	0.727	0.727	+0.05 (+7.39%)	25,100
22 Oct 2015	USD	0.6736	0.677	0.662	0.677	0.677	+0.017 (+2.58%)	4,200
21 Oct 2015	USD	0.6356	0.66	0.6356	0.66	0.66	+0.046 (+7.49%)	3,750
20 Oct 2015	USD	0.584	0.614	0.583	0.614	0.614	+0.044 (+7.74%)	17,000
19 Oct 2015	USD	0.54	0.5801	0.54	0.5699	0.5699	+0.029 (+5.34%)	179,200

Unicorn Response |