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 (%)
May 31, 2017 0.3900 0.4000 0.3700 0.3700 34,500 +0.00(+0.00%)
May 30, 2017 0.4000 0.4000 0.3700 0.3700 22,250 -0.03(-7.50%)
May 29, 2017 0.4000 0.4000 0.3950 0.4000 43,069 +0.01(+2.56%)
May 26, 2017 0.3950 0.3950 0.3700 0.3900 24,375 -0.01(-1.27%)
May 25, 2017 0.3950 0.3950 0.3950 0.3950 2,000 +0.01(+1.28%)
May 24, 2017 0.3750 0.3900 0.3750 0.3900 7,575 +0.02(+4.00%)
May 23, 2017 0.3750 0.3850 0.3750 0.3750 21,000 +0.00(+0.00%)
May 19, 2017 0.3800 0.3800 0.3750 0.3750 62,000 -0.02(-5.06%)
May 18, 2017 0.4000 0.4000 0.3700 0.3950 147,350 +0.01(+2.60%)
May 17, 2017 0.3850 0.3850 0.3850 0.3850 750 -0.02(-3.75%)
May 16, 2017 0.3900 0.4000 0.3900 0.4000 26,600 +0.01(+1.27%)
May 15, 2017 0.3800 0.3950 0.3750 0.3950 24,900 +0.02(+5.33%)
May 12, 2017 0.3750 0.3750 0.3750 0.3750 1,010 -0.02(-5.06%)
May 11, 2017 0.3950 0.3950 0.3950 0.3950 4,000 +0.00(+0.00%)
May 10, 2017 0.3750 0.3950 0.3750 0.3950 35,100 +0.01(+1.28%)
May 09, 2017 0.3900 0.3900 0.3900 0.3900 8,300 -0.01(-1.27%)
May 08, 2017 0.3950 0.3950 0.3750 0.3950 9,720 +0.00(+0.00%)
May 05, 2017 0.3950 0.3950 0.3950 0.3950 5,500 +0.00(+0.00%)
May 04, 2017 0.3750 0.3950 0.3750 0.3950 5,500 +0.02(+5.33%)
May 03, 2017 0.3800 0.3800 0.3750 0.3750 53,130 +0.00(+0.00%)
May 02, 2017 0.3800 0.3800 0.3750 0.3750 33,126 -0.01(-2.60%)
May 01, 2017 0.3900 0.3900 0.3800 0.3850 30,000 +0.01(+1.32%)
Apr 28, 2017 0.4000 0.4000 0.3800 0.3800 49,011 -0.02(-5.00%)
Apr 27, 2017 0.3950 0.4000 0.3950 0.4000 4,300 +0.01(+2.56%)
Apr 26, 2017 0.3900 0.3900 0.3900 0.3900 27,500 +0.00(+0.00%)
Apr 25, 2017 0.3900 0.3900 0.3900 0.3900 36,255 -0.01(-2.50%)
Apr 24, 2017 0.3900 0.4000 0.3900 0.4000 25,523 +0.00(+0.00%)
Apr 21, 2017 0.4050 0.4100 0.4000 0.4000 34,887 +0.01(+1.27%)
Apr 20, 2017 0.4000 0.4100 0.3950 0.3950 25,200 -0.01(-1.25%)
Apr 19, 2017 0.4100 0.4100 0.4000 0.4000 30,200 -0.01(-1.23%)
Apr 18, 2017 0.4000 0.4200 0.4000 0.4050 9,600 +0.00(+0.00%)
Apr 17, 2017 0.3950 0.4050 0.3900 0.4050 23,250 +0.00(+0.00%)
Apr 13, 2017 0.4000 0.4350 0.3900 0.4050 499,000 -0.00(-1.22%)
Apr 12, 2017 0.4100 0.4250 0.4050 0.4100 44,250 +0.00(+0.00%)
Apr 11, 2017 0.4300 0.4300 0.4100 0.4100 26,450 +0.00(+1.23%)
Apr 10, 2017 0.4100 0.4400 0.4050 0.4050 208,875 -0.01(-2.41%)
Apr 07, 2017 0.3950 0.4150 0.3950 0.4150 117,400 +0.03(+7.79%)
Apr 06, 2017 0.4000 0.4000 0.3850 0.3850 25,400 -0.02(-3.75%)
Apr 05, 2017 0.4050 0.4050 0.3950 0.4000 7,580 -0.01(-2.44%)
Apr 04, 2017 0.4000 0.4100 0.4000 0.4100 28,350 +0.01(+2.50%)
Apr 03, 2017 0.4100 0.4100 0.4000 0.4000 13,231 -0.01(-2.44%)
Mar 31, 2017 0.4150 0.4150 0.4100 0.4100 32,500 +0.01(+3.80%)
Mar 30, 2017 0.4100 0.4100 0.3950 0.3950 14,700 -0.01(-3.66%)
Mar 29, 2017 0.3950 0.4100 0.3950 0.4100 6,000 +0.01(+2.50%)
Mar 28, 2017 0.4100 0.4150 0.3850 0.4000 183,950 +0.01(+1.27%)
Mar 27, 2017 0.3750 0.3950 0.3750 0.3950 36,921 +0.01(+2.60%)
Mar 24, 2017 0.3900 0.3900 0.3850 0.3850 4,000 -0.01(-1.28%)
Mar 23, 2017 0.4000 0.4000 0.3900 0.3900 5,385 -0.01(-2.50%)
Mar 22, 2017 0.3950 0.4000 0.3800 0.4000 16,500 +0.01(+2.56%)
Mar 21, 2017 0.3800 0.3900 0.3800 0.3900 9,100 +0.01(+2.63%)
Mar 20, 2017 0.3800 0.3800 0.3800 0.3800 30,605 -0.01(-2.56%)
Mar 17, 2017 0.3850 0.3950 0.3800 0.3900 18,550 +0.01(+1.30%)
Mar 16, 2017 0.3900 0.3900 0.3800 0.3850 90,538 -0.02(-3.75%)
Mar 15, 2017 0.3900 0.4000 0.3900 0.4000 7,500 +0.01(+1.27%)
Mar 14, 2017 0.4000 0.4000 0.3900 0.3950 12,350 -0.01(-1.25%)
Mar 13, 2017 0.3950 0.4000 0.3950 0.4000 74,000 +0.01(+1.27%)
Mar 10, 2017 0.3950 0.3950 0.3700 0.3950 42,500 +0.01(+1.28%)
Mar 09, 2017 0.3850 0.3950 0.3800 0.3900 29,642 -0.01(-1.27%)
Mar 08, 2017 0.3950 0.3950 0.3800 0.3950 21,800 +0.00(+0.00%)
Mar 07, 2017 0.3950 0.4000 0.3900 0.3950 72,450 -0.02(-4.82%)
Mar 06, 2017 0.4300 0.4300 0.3900 0.4150 91,065 +0.00(+0.00%)
Mar 03, 2017 0.4200 0.4200 0.3750 0.4150 53,800 +0.01(+1.22%)
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.