Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Houston Lake Mng Inc (TSV: FL )

0.8400 UNCHANGED
Streaming Delayed Price Updated: 9:41 AM EDT, May 23, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2024 0.7000 0.7000 0.6800 0.7000 34,646 +0.01(+1.45%)
Jan 30, 2024 0.7000 0.7000 0.6700 0.6900 64,162 -0.01(-1.43%)
Jan 29, 2024 0.6700 0.7000 0.6700 0.7000 57,747 +0.02(+2.94%)
Jan 26, 2024 0.6900 0.7100 0.6800 0.6800 64,502 -0.01(-1.45%)
Jan 25, 2024 0.6800 0.6900 0.6700 0.6900 157,427 +0.00(+0.00%)
Jan 24, 2024 0.7000 0.7100 0.6800 0.6900 117,448 +0.00(+0.00%)
Jan 23, 2024 0.6800 0.7100 0.6800 0.6900 69,770 +0.01(+1.47%)
Jan 22, 2024 0.7000 0.7000 0.6800 0.6800 78,898 -0.02(-2.86%)
Jan 19, 2024 0.7100 0.7100 0.6800 0.7000 117,592 +0.00(+0.00%)
Jan 18, 2024 0.7400 0.7400 0.6800 0.7000 87,951 +0.01(+1.45%)
Jan 17, 2024 0.7500 0.7500 0.6900 0.6900 403,349 -0.05(-6.76%)
Jan 16, 2024 0.7600 0.7700 0.7300 0.7400 120,791 -0.04(-5.13%)
Jan 15, 2024 0.7700 0.7900 0.7700 0.7800 61,854 +0.03(+4.00%)
Jan 12, 2024 0.7500 0.7600 0.7400 0.7500 59,046 +0.01(+1.35%)
Jan 11, 2024 0.8000 0.8000 0.7400 0.7400 171,560 -0.06(-7.50%)
Jan 10, 2024 0.8300 0.8400 0.7800 0.8000 95,630 -0.02(-2.44%)
Jan 09, 2024 0.8600 0.8600 0.8200 0.8200 127,182 -0.04(-4.65%)
Jan 08, 2024 0.8000 0.8800 0.7900 0.8600 239,665 +0.07(+8.86%)
Jan 05, 2024 0.7900 0.8000 0.7800 0.7900 83,603 +0.01(+1.28%)
Jan 04, 2024 0.7700 0.7900 0.7700 0.7800 45,564 +0.01(+1.30%)
Jan 03, 2024 0.7800 0.7900 0.7700 0.7700 49,712 -0.02(-2.53%)
Jan 02, 2024 0.7600 0.8000 0.7500 0.7900 75,766 +0.03(+3.95%)
Dec 29, 2023 0.7600 0 -0.01(-1.30%)
Dec 28, 2023 0.7300 0.8000 0.7300 0.7700 248,760 +0.03(+4.05%)
Dec 27, 2023 0.7400 0.7400 0.7200 0.7400 128,330 +0.00(+0.00%)
Dec 22, 2023 0.7400 0 -0.01(-1.33%)
Dec 21, 2023 0.7500 0.7700 0.7300 0.7500 115,735 +0.01(+1.35%)
Dec 20, 2023 0.7700 0.7800 0.7400 0.7400 86,817 -0.03(-3.90%)
Dec 19, 2023 0.7300 0.7700 0.7100 0.7700 196,312 +0.05(+6.94%)
Dec 18, 2023 0.7400 0.7400 0.7200 0.7200 32,862 +0.00(+0.00%)
Dec 15, 2023 0.7400 0.7400 0.7200 0.7200 93,815 -0.02(-2.70%)
Dec 14, 2023 0.7100 0.7400 0.7100 0.7400 104,190 +0.04(+5.71%)
Dec 13, 2023 0.7000 0.7100 0.6800 0.7000 155,813 -0.01(-1.41%)
Dec 12, 2023 0.7300 0.7500 0.7000 0.7100 134,376 -0.01(-1.39%)
Dec 11, 2023 0.7100 0.7400 0.6900 0.7200 141,734 -0.01(-1.37%)
Dec 08, 2023 0.7300 0.7400 0.7000 0.7300 62,431 +0.00(+0.00%)
Dec 07, 2023 0.7100 0.7400 0.7100 0.7300 43,295 +0.00(+0.00%)
Dec 06, 2023 0.7100 0.7300 0.7000 0.7300 93,132 +0.04(+5.80%)
Dec 05, 2023 0.7500 0.7500 0.6900 0.6900 315,141 -0.04(-5.48%)
Dec 04, 2023 0.8000 0.8000 0.7300 0.7300 162,864 -0.07(-8.75%)
Dec 01, 2023 0.7800 0.8000 0.7600 0.8000 292,373 +0.03(+3.90%)
Nov 30, 2023 0.7200 0.7700 0.7200 0.7700 52,588 +0.05(+6.94%)
Nov 29, 2023 0.7300 0.7400 0.7200 0.7200 66,077 -0.02(-2.70%)
Nov 28, 2023 0.7300 0.7400 0.7200 0.7400 93,573 +0.02(+2.78%)
Nov 27, 2023 0.7500 0.7600 0.7100 0.7200 171,976 -0.04(-5.26%)
Nov 24, 2023 0.7800 0.7800 0.7600 0.7600 56,338 -0.03(-3.80%)
Nov 23, 2023 0.7800 0.8000 0.7800 0.7900 84,173 +0.00(+0.00%)
Nov 22, 2023 0.7900 0.8000 0.7400 0.7900 169,087 +0.01(+1.28%)
Nov 21, 2023 0.7800 0.8000 0.7700 0.7800 150,065 +0.01(+1.30%)
Nov 20, 2023 0.8200 0.8200 0.7700 0.7700 113,955 -0.04(-4.94%)
Nov 17, 2023 0.8100 0.8100 0.7700 0.8100 235,031 +0.00(+0.00%)
Nov 16, 2023 0.8200 0.8200 0.8000 0.8100 65,554 -0.01(-1.22%)
Nov 15, 2023 0.8500 0.8600 0.8200 0.8200 100,200 -0.03(-3.53%)
Nov 14, 2023 0.8900 0.9000 0.8500 0.8500 58,626 -0.03(-3.41%)
Nov 13, 2023 0.9400 0.9400 0.8200 0.8800 124,813 -0.01(-1.12%)
Nov 10, 2023 1.090 1.090 0.8500 0.8900 459,877 -0.14(-13.59%)
Nov 09, 2023 0.9700 1.130 0.9500 1.030 615,162 +0.12(+13.19%)
Nov 08, 2023 0.7800 0.9200 0.7800 0.9100 263,768 +0.11(+13.75%)
Nov 07, 2023 0.8100 0.8100 0.7700 0.8000 109,262 -0.01(-1.23%)
Nov 06, 2023 0.7300 0.8200 0.7300 0.8100 186,078 +0.07(+9.46%)
Nov 03, 2023 0.7200 0.7500 0.6900 0.7400 283,715 +0.02(+2.78%)
Nov 02, 2023 0.7900 0.7900 0.7100 0.7200 338,800 -0.02(-2.70%)
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.