Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Houston Lake Mng Inc (TSV: FL )

0.8600 +0.0200 (+2.38%)
Streaming Delayed Price Updated: 9:30 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 29, 2020 0.2250 0.2350 0.2250 0.2300 41,845 +0.02(+6.98%)
May 28, 2020 0.2500 0.3100 0.2150 0.2150 176,400 +0.01(+2.38%)
May 27, 2020 0.2000 0.2100 0.2000 0.2100 28,475 +0.01(+2.44%)
May 26, 2020 0.1900 0.2050 0.1900 0.2050 147,700 +0.03(+17.14%)
May 25, 2020 0.1700 0.1750 0.1700 0.1750 16,085 +0.00(+0.00%)
May 22, 2020 0.1700 0.1800 0.1700 0.1750 110,700 +0.00(+2.94%)
May 21, 2020 0.1800 0.1800 0.1650 0.1700 112,913 -0.00(-2.86%)
May 20, 2020 0.1800 0.1800 0.1750 0.1750 21,150 -0.01(-2.78%)
May 19, 2020 0.1800 0.1800 0.1700 0.1800 43,010 +0.01(+2.86%)
May 15, 2020 0.1750 0.1750 0.1750 0 +0.01(+6.06%)
May 14, 2020 0.1650 0.1650 0.1650 0.1650 7,500 +0.00(+0.00%)
May 13, 2020 0.1800 0.1800 0.1650 0.1650 604,150 -0.01(-8.33%)
May 12, 2020 0.1800 0.1800 0.1700 0.1800 53,678 +0.01(+2.86%)
May 11, 2020 0.1800 0.1800 0.1700 0.1750 50,126 -0.01(-2.78%)
May 08, 2020 0.1800 0.1800 0.1800 0.1800 29,510 +0.00(+0.00%)
May 07, 2020 0.1800 0.1850 0.1800 0.1800 133,950 +0.00(+0.00%)
May 06, 2020 0.1800 0.1800 0.1800 0.1800 11,080 -0.01(-2.70%)
May 05, 2020 0.1850 0.1850 0.1800 0.1850 72,100 +0.01(+2.78%)
May 04, 2020 0.1800 0.1800 0.1750 0.1800 113,150 +0.01(+2.86%)
May 01, 2020 0.1900 0.1900 0.1650 0.1750 38,000 +0.01(+6.06%)
Apr 30, 2020 0.1600 0.2000 0.1600 0.1650 142,500 +0.01(+6.45%)
Apr 29, 2020 0.1600 0.1600 0.1500 0.1550 320,611 -0.01(-3.13%)
Apr 28, 2020 0.1600 0.1650 0.1600 0.1600 400,800 +0.00(+0.00%)
Apr 27, 2020 0.1550 0.1600 0.1550 0.1600 44,021 +0.01(+3.23%)
Apr 24, 2020 0.1500 0.1550 0.1500 0.1550 21,199 +0.01(+3.33%)
Apr 23, 2020 0.1600 0.1600 0.1500 0.1500 180,949 -0.02(-9.09%)
Apr 22, 2020 0.1650 0.1650 0.1650 0.1650 161,500 +0.00(+0.00%)
Apr 21, 2020 0.1650 0.1650 0.1650 0.1650 79,220 +0.00(+0.00%)
Apr 20, 2020 0.1700 0.1700 0.1600 0.1650 99,300 -0.01(-8.33%)
Apr 17, 2020 0.1750 0.1800 0.1750 0.1800 100,000 +0.01(+5.88%)
Apr 16, 2020 0.1700 0.1700 0.1700 0.1700 5,924 +0.00(+0.00%)
Apr 15, 2020 0.1700 0.1700 0.1650 0.1700 19,100 +0.00(+0.00%)
Apr 14, 2020 0.1650 0.1700 0.1650 0.1700 10,515 -0.00(-2.86%)
Apr 13, 2020 0.1850 0.1850 0.1650 0.1750 31,000 -0.02(-7.89%)
Apr 09, 2020 0.1900 0.1900 0.1900 0 +0.02(+11.76%)
Apr 08, 2020 0.1700 0.1700 0.1700 0.1700 106,500 +0.00(+0.00%)
Apr 07, 2020 0.1550 0.1700 0.1550 0.1700 20,700 +0.00(+0.00%)
Apr 06, 2020 0.1650 0.1700 0.1600 0.1700 39,600 +0.03(+21.43%)
Apr 03, 2020 0.1500 0.1500 0.1400 0.1400 180,400 -0.01(-6.67%)
Apr 02, 2020 0.1600 0.1600 0.1450 0.1500 171,950 +0.01(+3.45%)
Apr 01, 2020 0.1400 0.1450 0.1350 0.1450 131,500 -0.02(-9.38%)
Mar 31, 2020 0.1650 0.1650 0.1450 0.1600 146,500 -0.01(-5.88%)
Mar 30, 2020 0.1700 0.1700 0.1550 0.1700 42,500 +0.02(+13.33%)
Mar 27, 2020 0.1600 0.1600 0.1500 0.1500 31,517 -0.02(-11.76%)
Mar 26, 2020 0.1700 0.1700 0.1600 0.1700 110,300 +0.01(+3.03%)
Mar 25, 2020 0.1700 0.1700 0.1550 0.1650 97,500 -0.01(-2.94%)
Mar 24, 2020 0.1700 0.1700 0.1700 0.1700 64,000 +0.01(+3.03%)
Mar 23, 2020 0.1750 0.1750 0.1650 0.1650 28,000 -0.01(-2.94%)
Mar 20, 2020 0.1700 0.1700 0.1650 0.1700 20,500 +0.01(+6.25%)
Mar 19, 2020 0.1500 0.1600 0.1500 0.1600 168,230 +0.00(+0.00%)
Mar 18, 2020 0.1900 0.1900 0.1600 0.1600 71,500 -0.03(-15.79%)
Mar 17, 2020 0.1900 0.1900 0.1900 0.1900 6,500 +0.00(+0.00%)
Mar 16, 2020 0.1800 0.1900 0.1800 0.1900 20,300 +0.01(+2.70%)
Mar 13, 2020 0.1750 0.2000 0.1750 0.1850 34,400 -0.01(-2.63%)
Mar 12, 2020 0.1950 0.1950 0.1600 0.1900 113,539 -0.01(-5.00%)
Mar 11, 2020 0.2200 0.2200 0.2000 0.2000 42,500 -0.01(-6.98%)
Mar 10, 2020 0.2100 0.2150 0.2100 0.2150 95,500 +0.01(+7.50%)
Mar 09, 2020 0.2100 0.2100 0.2000 0.2000 19,500 -0.01(-4.76%)
Mar 06, 2020 0.2200 0.2200 0.2050 0.2100 114,433 +0.00(+0.00%)
Mar 05, 2020 0.2100 0.2100 0.2100 0.2100 9,500 -0.02(-8.70%)
Mar 04, 2020 0.2300 0.2300 0.2200 0.2300 76,000 +0.00(+0.00%)
Mar 03, 2020 0.2450 0.2450 0.2300 0.2300 14,800 -0.01(-4.17%)
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.