Skip to main content
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 (%)
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%)
Jan 02, 2024 0.7600 0.8000 0.7500 0.7900 75,766 +0.03(+3.95%)
Dec 29, 2023 0.7600 0 -0.01(-1.30%)
Dec 28, 2023 0.7300 0.8000 0.7300 0.7700 248,760 +0.03(+4.05%)
Dec 27, 2023 0.7400 0.7400 0.7200 0.7400 128,330 +0.00(+0.00%)
Dec 22, 2023 0.7400 0 -0.01(-1.33%)
Dec 21, 2023 0.7500 0.7700 0.7300 0.7500 115,735 +0.01(+1.35%)
Dec 20, 2023 0.7700 0.7800 0.7400 0.7400 86,817 -0.03(-3.90%)
Dec 19, 2023 0.7300 0.7700 0.7100 0.7700 196,312 +0.05(+6.94%)
Dec 18, 2023 0.7400 0.7400 0.7200 0.7200 32,862 +0.00(+0.00%)
Dec 15, 2023 0.7400 0.7400 0.7200 0.7200 93,815 -0.02(-2.70%)
Dec 14, 2023 0.7100 0.7400 0.7100 0.7400 104,190 +0.04(+5.71%)
Dec 13, 2023 0.7000 0.7100 0.6800 0.7000 155,813 -0.01(-1.41%)
Dec 12, 2023 0.7300 0.7500 0.7000 0.7100 134,376 -0.01(-1.39%)
Dec 11, 2023 0.7100 0.7400 0.6900 0.7200 141,734 -0.01(-1.37%)
Dec 08, 2023 0.7300 0.7400 0.7000 0.7300 62,431 +0.00(+0.00%)
Dec 07, 2023 0.7100 0.7400 0.7100 0.7300 43,295 +0.00(+0.00%)
Dec 06, 2023 0.7100 0.7300 0.7000 0.7300 93,132 +0.04(+5.80%)
Dec 05, 2023 0.7500 0.7500 0.6900 0.6900 315,141 -0.04(-5.48%)
Dec 04, 2023 0.8000 0.8000 0.7300 0.7300 162,864 -0.07(-8.75%)
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.