LTCCF

Lite Access Technologies (PK) Historical Data

Best deals to access real time data!
Small Cap Pro
Monthly Subscription
for only
$49.05
Canna Trader Pro
Monthly Subscription
for only
$59.99
Small Cap Basic
Monthly Subscription
for only
$33.03
VAT not included
Company Name Stock Ticker Symbol Market Type
Lite Access Technologies Inc (PK) LTCCF OTCMarkets Common Stock
  Price Change Change Percent Stock Price Last Traded
0.0098 1.69% 0.59 16:27:13
Close Price Low Price High Price Open Price Previous Close
0.59 0.54805 0.5905 0.54805 0.5802
more quote information »

LTCCF Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week0.62370.62550.548050.587823627,336-0.0337-5.4%
1 Month0.56370.68070.5480.625185634,0970.02634.67%
3 Months0.71260.7770.511490.613807850,989-0.1226-17.2%
6 Months0.300.7770.26910.549365267,3670.2996.67%
1 Year0.1820.7770.14710.495230247,1450.408224.18%
3 Years1.38861.38860.05420.5004626,666-0.7986-57.51%
5 Years0.73172.82080.05420.772905522,304-0.1417-19.37%

LTCCF 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Oct 23 2020 0.59 0.0098 1.69% 0.54805 0.5905 0.54805 66,371
Oct 22 2020 0.5802 0.0051 0.89% 0.5743 0.5904 0.558 22,500
Oct 21 2020 0.5751 0.00616 1.08% 0.57025 0.58381 0.563 5,467
Oct 20 2020 0.568938 -0.02876 -4.81% 0.5975 0.598 0.551 31,289
Oct 19 2020 0.5977 -0.0058 -0.96% 0.6129 0.61896 0.59 65,820
Oct 16 2020 0.6035 -0.0205 -3.29% 0.6237 0.6255 0.587046 11,606
Oct 15 2020 0.624 -0.006 -0.95% 0.61818 0.624 0.611461 11,175
Oct 14 2020 0.63 -0.00656 -1.03% 0.6002 0.6439 0.6002 7,220
Oct 13 2020 0.63656 -0.01344 -2.07% 0.63624 0.6565 0.61 48,514
Oct 12 2020 0.65 0.004 0.62% 0.6067 0.66 0.6067 19,880
Oct 09 2020 0.646 -0.003 -0.46% 0.666433 0.666433 0.64 8,281
Oct 08 2020 0.649 -0.005 -0.76% 0.65895 0.66196 0.63 45,930
Oct 07 2020 0.654 -0.0107 -1.61% 0.6405 0.6672 0.64 25,285
Oct 06 2020 0.6647 -0.0113 -1.67% 0.675969 0.6807 0.649733 66,734
Oct 05 2020 0.676 0.0454 7.2% 0.65 0.676 0.65 71,560
Oct 02 2020 0.6306 -0.0144 -2.23% 0.63 0.6659 0.6206 42,006
Oct 01 2020 0.645 0.044 7.32% 0.60699 0.66822 0.60 26,240
Sep 30 2020 0.601 0.02905 5.08% 0.548 0.6181 0.548 61,140
Sep 29 2020 0.57195 -0.03905 -6.39% 0.600431 0.6384 0.555 28,975
Sep 28 2020 0.611 0.035 6.08% 0.5629 0.6387 0.5629 42,237
Sep 25 2020 0.576 -0.024 -4.0% 0.5637 0.5925 0.5583 32,171
See More Historical Prices »


Your Recent History
USOTC
LTCCF
Lite Acces..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.