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
4 Sep 2015	USD	0.8115	0.8115	0.79	0.79	0.79	-0.024 (-2.94%)	3,010
3 Sep 2015	USD	0.8139	0.8139	0.8139	0.8139	0.8139	-0.011 (-1.35%)	500
2 Sep 2015	USD	0.8717	0.8798	0.825	0.825	0.825	-0.058 (-6.55%)	6,290
1 Sep 2015	USD	0.8302	0.8828	0.8302	0.8828	0.8828	-0.019 (-2.06%)	23,329
31 Aug 2015	USD	0.8659	0.923	0.855	0.9014	0.9014	+0.052 (+6.07%)	43,201
28 Aug 2015	USD	0.8303	0.8498	0.8263	0.8498	0.8498	+0.023 (+2.83%)	24,900
27 Aug 2015	USD	0.8246	0.829	0.8219	0.8264	0.8264	+0.036 (+4.61%)	24,600
26 Aug 2015	USD	0.8212	0.8212	0.79	0.79	0.79	-0.005 (-0.63%)	14,800
25 Aug 2015	USD	0.795	0.809	0.795	0.795	0.795	-0.042 (-5.02%)	5,600
24 Aug 2015	USD	0.795	0.837	0.795	0.837	0.837	-0 (-0.05%)	3,003
21 Aug 2015	USD	0.9	0.9	0.805	0.8374	0.8374	-0.116 (-12.13%)	33,800
20 Aug 2015	USD	0.9466	0.953	0.9466	0.953	0.953	+0.025 (+2.75%)	2,950
19 Aug 2015	USD	0.953	0.961	0.9275	0.9275	0.9275	-0.024 (-2.52%)	6,063
18 Aug 2015	USD	0.9515	0.9515	0.9515	0.9515	0.9515	-0.001 (-0.15%)	2,000
17 Aug 2015	USD	0.904	0.962	0.904	0.9529	0.9529	+0.079 (+9.00%)	30,098
14 Aug 2015	USD	0.8145	0.8977	0.795	0.8742	0.8742	+0.081 (+10.24%)	22,000
13 Aug 2015	USD	0.7923	0.82	0.7923	0.793	0.793	-0.013 (-1.59%)	2,200
12 Aug 2015	USD	0.8613	0.8613	0.8058	0.8058	0.8058	-0.094 (-10.47%)	4,500
11 Aug 2015	USD	0.8508	0.9	0.8355	0.9	0.9	+0.015 (+1.69%)	5,500
10 Aug 2015	USD	0.901	0.901	0.885	0.885	0.885	-0.053 (-5.68%)	6,300
7 Aug 2015	USD	0.9383	0.9383	0.9383	0.9383	0.9383	0.0 (0.0%)	0
6 Aug 2015	USD	0.9383	0.9383	0.9383	0.9383	0.9383	0.0 (0.0%)	0
5 Aug 2015	USD	0.935	0.9619	0.935	0.9383	0.9383	-0.058 (-5.79%)	1,100
4 Aug 2015	USD	1	1	0.988	0.996	0.996	+0.002 (+0.21%)	9,600
3 Aug 2015	USD	0.9939	0.9939	0.9939	0.9939	0.9939	0.0 (0.0%)	0
31 Jul 2015	USD	0.9939	0.9939	0.9939	0.9939	0.9939	0.0 (0.0%)	0
30 Jul 2015	USD	0.9939	0.9939	0.9939	0.9939	0.9939	0.0 (0.0%)	0
29 Jul 2015	USD	0.9939	0.9939	0.9939	0.9939	0.9939	0.0 (0.0%)	0
28 Jul 2015	USD	0.9939	0.9939	0.9939	0.9939	0.9939	0.0 (0.0%)	0
27 Jul 2015	USD	0.9939	0.9939	0.9939	0.9939	0.9939	-0.004 (-0.41%)	500

First
64
65
66
67
68
69
Last

Unicorn Response |