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

Houston Lake Mng Inc (TSV: FL )

0.8300 -0.0100 (-1.19%)
Streaming Delayed Price Updated: 11:39 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 (%)
May 31, 2019 0.3450 0.3450 0.3400 0.3450 5,500 +0.00(+1.47%)
May 30, 2019 0.3550 0.3550 0.3400 0.3400 67,500 -0.00(-1.45%)
May 29, 2019 0.3450 0.3600 0.3450 0.3450 15,500 -0.02(-4.17%)
May 28, 2019 0.3600 0.3650 0.3450 0.3600 83,501 +0.00(+0.00%)
May 27, 2019 0.3600 0.3600 0.3600 0.3600 39,650 +0.01(+2.86%)
May 24, 2019 0.3500 0.3500 0.3500 0.3500 9,300 +0.01(+2.94%)
May 23, 2019 0.3350 0.3500 0.3350 0.3400 4,700 +0.00(+0.00%)
May 22, 2019 0.3400 0.3400 0.3400 0.3400 1,570 -0.02(-5.56%)
May 21, 2019 0.3300 0.3600 0.3300 0.3600 97,000 +0.02(+7.46%)
May 17, 2019 0.3350 0.3350 0.3350 0 +0.00(+0.00%)
May 16, 2019 0.3400 0.3400 0.3350 0.3350 1,963 -0.01(-1.47%)
May 15, 2019 0.3300 0.3400 0.3300 0.3400 4,500 +0.00(+0.00%)
May 14, 2019 0.3400 0.3400 0.3400 0.3400 14,280 -0.01(-2.86%)
May 13, 2019 0.3450 0.3500 0.3250 0.3500 9,545 +0.02(+6.06%)
May 09, 2019 0.3300 0.3300 0.3300 0 +0.00(+0.00%)
May 08, 2019 0.3400 0.3400 0.3300 0.3300 42,600 -0.01(-4.35%)
May 07, 2019 0.3400 0.3450 0.3400 0.3450 16,000 -0.01(-1.43%)
May 06, 2019 0.3500 0.3500 0.3500 0.3500 23,793 +0.00(+0.00%)
May 03, 2019 0.3500 0.3500 0.3500 0.3500 1,000 +0.00(+0.00%)
May 02, 2019 0.3500 0.3500 0.3350 0.3500 7,150 +0.00(+0.00%)
May 01, 2019 0.3350 0.3500 0.3350 0.3500 15,000 +0.01(+2.94%)
Apr 30, 2019 0.3450 0.3450 0.3400 0.3400 43,040 -0.00(-1.45%)
Apr 29, 2019 0.3350 0.3450 0.3350 0.3450 32,500 -0.01(-1.43%)
Apr 26, 2019 0.3500 0.3500 0.3400 0.3500 12,000 +0.00(+0.00%)
Apr 25, 2019 0.3500 0.3500 0.3500 0.3500 4,325 +0.00(+0.00%)
Apr 24, 2019 0.3450 0.3600 0.3450 0.3500 5,750 +0.01(+2.94%)
Apr 23, 2019 0.3450 0.3600 0.3400 0.3400 119,000 -0.01(-2.86%)
Apr 22, 2019 0.3500 0.3500 0.3500 0.3500 14,500 +0.01(+1.45%)
Apr 18, 2019 0.3450 0.3450 0.3450 0 +0.00(+1.47%)
Apr 17, 2019 0.3450 0.3450 0.3400 0.3400 18,000 +0.00(+0.00%)
Apr 16, 2019 0.3400 0.3400 0.3400 0.3400 1,500 +0.00(+0.00%)
Apr 15, 2019 0.3550 0.3550 0.3400 0.3400 46,536 +0.00(+0.00%)
Apr 12, 2019 0.3400 0.3400 0.3400 0.3400 17,050 +0.00(+0.00%)
Apr 11, 2019 0.3550 0.3650 0.3400 0.3400 25,000 -0.01(-4.23%)
Apr 10, 2019 0.3800 0.3800 0.3550 0.3550 41,406 -0.03(-6.58%)
Apr 09, 2019 0.3900 0.4000 0.3800 0.3800 85,964 -0.01(-1.30%)
Apr 08, 2019 0.3800 0.3850 0.3750 0.3850 25,933 +0.00(+0.00%)
Apr 05, 2019 0.3800 0.3850 0.3600 0.3850 9,500 +0.03(+6.94%)
Apr 04, 2019 0.3400 0.3700 0.3400 0.3600 82,200 +0.01(+2.86%)
Apr 03, 2019 0.3350 0.3500 0.3350 0.3500 11,000 -0.02(-4.11%)
Apr 02, 2019 0.3650 0.3650 0.3650 0.3650 34,000 +0.00(+0.00%)
Apr 01, 2019 0.3400 0.3650 0.3400 0.3650 9,275 +0.00(+0.00%)
Mar 29, 2019 0.3500 0.3650 0.3500 0.3650 18,397 +0.02(+5.80%)
Mar 28, 2019 0.3550 0.3550 0.3400 0.3450 65,095 +0.01(+2.99%)
Mar 27, 2019 0.3500 0.3500 0.3350 0.3350 14,459 -0.02(-5.63%)
Mar 26, 2019 0.3550 0.3550 0.3550 0.3550 2,900 +0.02(+5.97%)
Mar 25, 2019 0.3500 0.3500 0.3350 0.3350 12,933 +0.00(+0.00%)
Mar 22, 2019 0.3400 0.3400 0.3350 0.3350 9,950 -0.01(-1.47%)
Mar 21, 2019 0.3400 0.3400 0.3400 0.3400 10,319 +0.01(+1.49%)
Mar 20, 2019 0.3500 0.3500 0.3350 0.3350 31,800 -0.02(-5.63%)
Mar 19, 2019 0.3550 0.3550 0.3550 0.3550 4,500 +0.01(+4.41%)
Mar 18, 2019 0.3300 0.3400 0.3300 0.3400 6,930 +0.01(+3.03%)
Mar 15, 2019 0.3300 0.3300 0.3300 0.3300 750 +0.01(+3.13%)
Mar 14, 2019 0.3500 0.3500 0.3200 0.3200 164,030 -0.03(-8.57%)
Mar 13, 2019 0.3650 0.3650 0.3450 0.3500 142,517 +0.00(+0.00%)
Mar 12, 2019 0.3800 0.3800 0.3500 0.3500 44,499 -0.04(-10.26%)
Mar 11, 2019 0.3850 0.3950 0.3850 0.3900 26,500 +0.01(+2.63%)
Mar 08, 2019 0.3900 0.3900 0.3800 0.3800 8,900 -0.02(-3.80%)
Mar 07, 2019 0.3900 0.3950 0.3800 0.3950 56,500 +0.00(+0.00%)
Mar 06, 2019 0.3950 0.3950 0.3950 0.3950 6,300 -0.01(-1.25%)
Mar 05, 2019 0.3800 0.4000 0.3800 0.4000 10,650 +0.01(+1.27%)
Mar 04, 2019 0.4000 0.4000 0.3950 0.3950 4,349 -0.01(-2.47%)
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.