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, 2023 1.850 2.000 1.810 1.980 754,870 +0.13(+7.03%)
May 30, 2023 1.870 1.870 1.800 1.850 156,929 +0.00(+0.00%)
May 29, 2023 1.850 1.870 1.820 1.850 57,040 +0.02(+1.09%)
May 26, 2023 1.820 1.860 1.820 1.830 102,732 +0.01(+0.55%)
May 25, 2023 1.910 1.910 1.810 1.820 170,158 -0.06(-3.19%)
May 24, 2023 1.880 1.900 1.850 1.880 83,936 -0.02(-1.05%)
May 23, 2023 1.850 1.950 1.840 1.900 187,909 +0.05(+2.70%)
May 19, 2023 1.850 0 -0.06(-3.14%)
May 18, 2023 1.980 1.980 1.880 1.910 379,427 -0.07(-3.54%)
May 17, 2023 1.910 2.000 1.910 1.980 235,095 +0.08(+4.21%)
May 16, 2023 1.970 2.010 1.890 1.900 354,232 -0.06(-3.06%)
May 15, 2023 2.030 2.050 1.960 1.960 188,157 -0.01(-0.51%)
May 12, 2023 2.000 2.050 1.960 1.970 119,462 -0.04(-1.99%)
May 11, 2023 2.030 2.030 1.960 2.010 105,664 -0.01(-0.50%)
May 10, 2023 2.130 2.130 2.000 2.020 218,771 -0.03(-1.46%)
May 09, 2023 2.140 2.140 2.040 2.050 180,347 -0.12(-5.53%)
May 08, 2023 1.920 2.190 1.910 2.170 583,914 +0.24(+12.44%)
May 05, 2023 1.910 1.950 1.910 1.930 99,597 +0.01(+0.52%)
May 04, 2023 1.920 1.990 1.900 1.920 137,688 +0.00(+0.00%)
May 03, 2023 1.930 1.980 1.910 1.920 193,774 +0.03(+1.59%)
May 02, 2023 1.980 1.980 1.880 1.890 231,813 -0.06(-3.08%)
May 01, 2023 2.060 2.060 1.940 1.950 174,284 -0.09(-4.41%)
Apr 28, 2023 1.980 2.040 1.940 2.040 264,003 +0.09(+4.62%)
Apr 27, 2023 1.900 1.960 1.870 1.950 250,054 +0.05(+2.63%)
Apr 26, 2023 1.870 1.910 1.850 1.900 309,535 -0.01(-0.52%)
Apr 25, 2023 1.910 1.920 1.860 1.910 182,273 -0.02(-1.04%)
Apr 24, 2023 1.920 1.930 1.820 1.930 319,320 +0.03(+1.58%)
Apr 21, 2023 1.910 1.960 1.825 1.900 344,064 +0.00(+0.00%)
Apr 20, 2023 1.970 1.980 1.900 1.900 173,833 -0.06(-3.06%)
Apr 19, 2023 1.870 1.965 1.870 1.960 156,578 +0.08(+4.26%)
Apr 18, 2023 1.880 1.970 1.880 1.880 174,731 -0.06(-3.09%)
Apr 17, 2023 1.950 1.950 1.900 1.940 116,443 +0.02(+1.04%)
Apr 14, 2023 1.970 1.990 1.870 1.920 301,071 -0.05(-2.54%)
Apr 13, 2023 2.030 2.030 1.950 1.970 377,388 -0.06(-2.96%)
Apr 12, 2023 2.010 2.040 2.000 2.030 104,865 +0.04(+2.01%)
Apr 11, 2023 2.000 2.060 1.990 1.990 114,409 -0.04(-1.97%)
Apr 10, 2023 2.060 2.060 1.960 2.030 263,933 +0.00(+0.00%)
Apr 06, 2023 2.030 0 +0.03(+1.50%)
Apr 05, 2023 2.030 2.040 2.000 2.000 96,794 -0.03(-1.48%)
Apr 04, 2023 2.050 2.075 2.030 2.030 138,725 -0.02(-0.98%)
Apr 03, 2023 2.050 2.050 2.010 2.050 187,031 +0.00(+0.00%)
Mar 31, 2023 2.040 2.050 1.990 2.050 323,268 +0.03(+1.49%)
Mar 30, 2023 2.120 2.120 2.000 2.020 495,228 -0.07(-3.35%)
Mar 29, 2023 2.180 2.180 2.080 2.090 169,837 -0.03(-1.42%)
Mar 28, 2023 2.090 2.205 2.090 2.120 491,646 +0.10(+4.95%)
Mar 27, 2023 2.040 2.075 1.995 2.020 135,018 -0.04(-1.94%)
Mar 24, 2023 1.980 2.060 1.950 2.060 184,849 +0.04(+1.98%)
Mar 23, 2023 2.020 2.090 1.985 2.020 332,588 -0.02(-0.98%)
Mar 22, 2023 2.180 2.180 2.010 2.040 510,579 -0.11(-5.12%)
Mar 21, 2023 2.090 2.170 2.070 2.150 152,777 +0.11(+5.39%)
Mar 20, 2023 2.030 2.110 2.020 2.040 160,105 -0.01(-0.49%)
Mar 17, 2023 2.090 2.110 2.000 2.050 189,342 -0.05(-2.38%)
Mar 16, 2023 2.090 2.120 2.080 2.100 380,420 +0.02(+0.96%)
Mar 15, 2023 2.260 2.260 2.070 2.080 262,891 -0.18(-7.96%)
Mar 14, 2023 2.170 2.340 2.170 2.260 160,101 +0.07(+3.20%)
Mar 13, 2023 2.230 2.260 2.150 2.190 349,219 -0.08(-3.52%)
Mar 10, 2023 2.230 2.405 2.230 2.270 262,123 +0.02(+0.89%)
Mar 09, 2023 2.450 2.540 2.230 2.250 634,341 -0.16(-6.64%)
Mar 08, 2023 2.510 2.570 2.400 2.410 438,321 -0.12(-4.74%)
Mar 07, 2023 2.640 2.640 2.500 2.530 258,609 -0.11(-4.17%)
Mar 06, 2023 2.700 2.740 2.540 2.640 418,504 -0.07(-2.58%)
Mar 03, 2023 2.690 2.760 2.660 2.710 182,602 +0.05(+1.88%)
Mar 02, 2023 2.690 2.730 2.640 2.660 229,413 -0.03(-1.12%)
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.