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

Houston Lake Mng Inc (TSV: FL )

0.8000 -0.0100 (-1.23%)
Streaming Delayed Price Updated: 3:57 PM EDT, May 24, 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 (%)
Mar 28, 2024 0.8300 0 +0.05(+6.41%)
Mar 27, 2024 0.8200 0.8200 0.7600 0.7800 236,041 -0.04(-4.88%)
Mar 26, 2024 0.7700 0.8700 0.7600 0.8200 547,448 +0.07(+9.33%)
Mar 25, 2024 0.7600 0.7600 0.7250 0.7500 275,039 -0.01(-1.32%)
Mar 22, 2024 0.7400 0.7600 0.7200 0.7600 196,967 +0.02(+2.70%)
Mar 21, 2024 0.7600 0.7800 0.7400 0.7400 176,079 -0.01(-1.33%)
Mar 20, 2024 0.7400 0.7800 0.7100 0.7500 258,463 +0.02(+2.74%)
Mar 19, 2024 0.7300 0.7400 0.7100 0.7300 148,408 +0.00(+0.00%)
Mar 18, 2024 0.7500 0.7500 0.6900 0.7300 500,509 +0.00(+0.00%)
Mar 15, 2024 0.7700 0.7700 0.7200 0.7300 252,559 -0.03(-3.95%)
Mar 14, 2024 0.7900 0.7900 0.7400 0.7600 339,150 +0.00(+0.00%)
Mar 13, 2024 0.7800 0.8200 0.7600 0.7600 213,751 -0.01(-1.30%)
Mar 12, 2024 0.8000 0.8000 0.7700 0.7700 197,785 -0.02(-2.53%)
Mar 11, 2024 0.7900 0.8100 0.7800 0.7900 308,252 -0.02(-2.47%)
Mar 08, 2024 0.8800 0.8800 0.8000 0.8100 442,306 -0.08(-8.99%)
Mar 07, 2024 0.9000 0.9600 0.8900 0.8900 312,494 -0.02(-2.20%)
Mar 06, 2024 0.9500 0.9600 0.8800 0.9100 1,079,068 -0.09(-9.00%)
Mar 05, 2024 1.200 1.210 0.9700 1.000 1,053,273 -0.18(-15.25%)
Mar 04, 2024 1.200 1.210 1.030 1.180 1,297,134 +0.26(+28.26%)
Mar 01, 2024 0.7200 0.9200 0.6800 0.9200 1,077,826 +0.24(+35.29%)
Feb 29, 2024 0.6300 0.7000 0.6200 0.6800 323,385 +0.07(+11.48%)
Feb 28, 2024 0.7100 0.7300 0.6100 0.6100 487,810 -0.07(-10.29%)
Feb 27, 2024 0.5800 0.7300 0.5500 0.6800 560,745 +0.14(+25.93%)
Feb 26, 2024 0.4400 0.5400 0.4400 0.5400 395,226 +0.12(+27.06%)
Feb 23, 2024 0.4100 0.4600 0.4100 0.4250 653,169 +0.01(+2.41%)
Feb 22, 2024 0.4850 0.4850 0.4100 0.4150 672,161 -0.05(-11.70%)
Feb 21, 2024 0.4750 0.4900 0.4700 0.4700 261,151 +0.00(+0.00%)
Feb 20, 2024 0.5300 0.5300 0.4500 0.4700 309,564 -0.04(-7.84%)
Feb 16, 2024 0.5100 0 -0.03(-5.56%)
Feb 15, 2024 0.5200 0.5900 0.4850 0.5400 749,090 -0.02(-3.57%)
Feb 14, 2024 0.5800 0.5900 0.5200 0.5600 429,450 -0.02(-3.45%)
Feb 13, 2024 0.6100 0.6100 0.5800 0.5800 69,153 -0.03(-4.92%)
Feb 12, 2024 0.5900 0.6100 0.5900 0.6100 98,123 +0.00(+0.00%)
Feb 09, 2024 0.6100 0.6400 0.5900 0.6100 643,328 -0.01(-1.61%)
Feb 08, 2024 0.6400 0.6400 0.6200 0.6200 53,221 +0.00(+0.00%)
Feb 07, 2024 0.6300 0.6600 0.6200 0.6200 114,433 -0.01(-1.59%)
Feb 06, 2024 0.6400 0.6500 0.6100 0.6300 98,127 +0.01(+1.61%)
Feb 05, 2024 0.6600 0.6600 0.6100 0.6200 233,159 -0.03(-4.62%)
Feb 02, 2024 0.7000 0.7000 0.6500 0.6500 135,479 -0.05(-7.14%)
Feb 01, 2024 0.7000 0.7000 0.6800 0.7000 53,400 +0.00(+0.00%)
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%)
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.