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, 2018 0.4600 0.4600 0.4500 0.4500 12,550 -0.03(-6.25%)
May 30, 2018 0.4850 0.4850 0.4800 0.4800 7,800 +0.03(+6.67%)
May 29, 2018 0.4500 0.4500 0.4500 0.4500 3,610 -0.02(-4.26%)
May 28, 2018 0.4500 0.4700 0.4350 0.4700 47,500 -0.01(-1.05%)
May 25, 2018 0.4700 0.4750 0.4650 0.4750 29,400 +0.00(+0.00%)
May 24, 2018 0.4900 0.4900 0.4700 0.4750 13,800 +0.03(+7.95%)
May 23, 2018 0.4400 0.4500 0.4400 0.4400 41,500 +0.01(+1.15%)
May 22, 2018 0.4500 0.4500 0.4350 0.4350 48,245 -0.01(-2.25%)
May 18, 2018 0.4450 0.4450 0.4450 0 -0.01(-1.11%)
May 17, 2018 0.4500 0.4500 0.4500 0.4500 14,600 +0.01(+2.27%)
May 16, 2018 0.4500 0.4650 0.4400 0.4400 75,750 -0.01(-2.22%)
May 15, 2018 0.4500 0.4500 0.4500 0.4500 2,625 -0.02(-4.26%)
May 14, 2018 0.4900 0.4900 0.4400 0.4700 119,300 +0.01(+3.30%)
May 10, 2018 0.4550 0.4550 0.4550 0 -0.03(-7.14%)
May 09, 2018 0.4700 0.4900 0.4500 0.4900 92,000 +0.00(+0.00%)
May 08, 2018 0.5100 0.5100 0.4700 0.4900 19,800 -0.02(-3.92%)
May 07, 2018 0.4900 0.5100 0.4900 0.5100 42,900 +0.03(+6.25%)
May 04, 2018 0.5100 0.5100 0.4700 0.4800 23,316 -0.02(-4.00%)
May 03, 2018 0.4800 0.5000 0.4800 0.5000 5,695 +0.01(+2.04%)
May 02, 2018 0.4700 0.5000 0.4700 0.4900 92,000 +0.04(+10.11%)
May 01, 2018 0.4600 0.4600 0.4300 0.4450 59,210 -0.02(-3.26%)
Apr 30, 2018 0.4750 0.4750 0.4600 0.4600 10,230 -0.01(-2.13%)
Apr 27, 2018 0.4650 0.4700 0.4650 0.4700 15,737 +0.00(+0.00%)
Apr 26, 2018 0.5000 0.5000 0.4700 0.4700 51,320 -0.03(-6.00%)
Apr 25, 2018 0.5100 0.5200 0.5000 0.5000 14,120 +0.00(+0.00%)
Apr 24, 2018 0.5000 0.5100 0.5000 0.5000 25,560 +0.01(+2.04%)
Apr 23, 2018 0.5500 0.5500 0.4900 0.4900 36,450 -0.07(-12.50%)
Apr 20, 2018 0.5600 0.5600 0.5600 0.5600 1,000 +0.00(+0.00%)
Apr 19, 2018 0.6000 0.6000 0.5600 0.5600 11,244 -0.04(-6.67%)
Apr 18, 2018 0.5300 0.6100 0.5300 0.6000 145,843 +0.07(+13.21%)
Apr 17, 2018 0.4700 0.5300 0.4500 0.5300 125,200 +0.08(+17.78%)
Apr 16, 2018 0.4750 0.4750 0.4500 0.4500 23,300 -0.02(-5.26%)
Apr 13, 2018 0.4500 0.5100 0.4500 0.4750 51,728 +0.01(+3.26%)
Apr 12, 2018 0.4750 0.4750 0.4100 0.4600 241,010 -0.02(-4.17%)
Apr 11, 2018 0.4850 0.4950 0.4800 0.4800 51,468 -0.02(-4.00%)
Apr 10, 2018 0.5100 0.5100 0.5000 0.5000 28,000 -0.01(-1.96%)
Apr 09, 2018 0.5300 0.5300 0.5100 0.5100 8,250 +0.00(+0.00%)
Apr 06, 2018 0.5000 0.5100 0.5000 0.5100 14,000 -0.01(-1.92%)
Apr 05, 2018 0.5000 0.5300 0.4700 0.5200 24,850 +0.02(+4.00%)
Apr 04, 2018 0.5000 0.5000 0.5000 0.5000 9,000 -0.01(-1.96%)
Apr 03, 2018 0.5200 0.5600 0.5100 0.5100 24,627 +0.00(+0.00%)
Apr 02, 2018 0.5300 0.5300 0.5100 0.5100 5,735 -0.01(-1.92%)
Mar 29, 2018 0.5200 0.5200 0.5200 0 +0.00(+0.00%)
Mar 28, 2018 0.5300 0.5500 0.5000 0.5200 115,091 +0.00(+0.00%)
Mar 27, 2018 0.5800 0.5800 0.5000 0.5200 236,300 -0.04(-7.14%)
Mar 26, 2018 0.6100 0.6100 0.5200 0.5600 196,900 -0.04(-6.67%)
Mar 23, 2018 0.6100 0.6400 0.6000 0.6000 46,335 -0.01(-1.64%)
Mar 22, 2018 0.6400 0.6400 0.6000 0.6100 17,800 +0.02(+3.39%)
Mar 21, 2018 0.6400 0.6500 0.5800 0.5900 65,521 -0.04(-6.35%)
Mar 20, 2018 0.6500 0.6600 0.6100 0.6300 35,050 -0.03(-4.55%)
Mar 19, 2018 0.6700 0.6700 0.6500 0.6600 46,473 -0.01(-1.49%)
Mar 16, 2018 0.5600 0.7000 0.5600 0.6700 109,685 +0.10(+17.54%)
Mar 15, 2018 0.5600 0.5700 0.5500 0.5700 44,790 -0.02(-3.39%)
Mar 14, 2018 0.6000 0.6000 0.5600 0.5900 103,550 -0.01(-1.67%)
Mar 13, 2018 0.6400 0.6500 0.5900 0.6000 111,406 -0.03(-4.76%)
Mar 12, 2018 0.6300 0.6500 0.6300 0.6300 23,850 +0.00(+0.00%)
Mar 09, 2018 0.6000 0.6300 0.6000 0.6300 72,879 +0.04(+6.78%)
Mar 08, 2018 0.6800 0.6800 0.5900 0.5900 137,015 -0.08(-11.94%)
Mar 07, 2018 0.7400 0.7400 0.6400 0.6700 97,510 -0.03(-4.29%)
Mar 06, 2018 0.8000 0.8000 0.6700 0.7000 83,113 -0.07(-9.09%)
Mar 05, 2018 0.8400 0.8500 0.7700 0.7700 65,026 -0.04(-4.94%)
Mar 02, 2018 0.7000 0.8400 0.6500 0.8100 221,383 +0.04(+5.19%)
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.