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 (%)
May 31, 2021 0.8900 0.9000 0.8800 0.9000 53,488 +0.03(+3.45%)
May 28, 2021 0.8400 0.8900 0.8400 0.8700 155,267 +0.03(+3.57%)
May 27, 2021 0.8400 0.8400 0.8400 0.8400 67,598 +0.00(+0.00%)
May 26, 2021 0.8100 0.9000 0.8100 0.8400 260,039 -0.01(-1.18%)
May 25, 2021 0.8300 0.8500 0.8200 0.8500 182,237 +0.00(+0.00%)
May 21, 2021 0.8500 0.8500 0.8500 0 +0.00(+0.00%)
May 20, 2021 0.8600 0.8600 0.8400 0.8500 303,318 +0.00(+0.00%)
May 19, 2021 0.8600 0.8700 0.8500 0.8500 33,447 -0.03(-3.41%)
May 18, 2021 0.8900 0.8900 0.8700 0.8800 65,952 -0.02(-2.22%)
May 17, 2021 0.9000 0.9100 0.9000 0.9000 108,761 +0.00(+0.00%)
May 14, 2021 0.8700 0.9000 0.8700 0.9000 140,966 +0.03(+3.45%)
May 13, 2021 0.8700 0.9100 0.8600 0.8700 141,521 +0.03(+3.57%)
May 12, 2021 0.7500 0.9500 0.7400 0.8400 355,691 +0.12(+16.67%)
May 11, 2021 0.7700 0.7700 0.6900 0.7200 481,142 -0.05(-6.49%)
May 10, 2021 0.8300 0.8300 0.7600 0.7700 371,251 -0.06(-7.23%)
May 07, 2021 0.8500 0.8600 0.8200 0.8300 97,110 -0.04(-4.60%)
May 06, 2021 0.9000 0.9000 0.8200 0.8700 143,023 -0.03(-3.33%)
May 05, 2021 0.8900 0.9100 0.8900 0.9000 212,853 +0.01(+1.12%)
May 04, 2021 0.8800 0.9000 0.8600 0.8900 239,738 +0.01(+1.14%)
May 03, 2021 0.8900 0.9000 0.8700 0.8800 115,356 +0.00(+0.00%)
Apr 30, 2021 0.8700 0.8900 0.8700 0.8800 19,911 +0.00(+0.00%)
Apr 29, 2021 0.8900 0.9000 0.8700 0.8800 46,310 +0.00(+0.00%)
Apr 28, 2021 0.9000 0.9000 0.8700 0.8800 162,855 -0.02(-2.22%)
Apr 27, 2021 0.9000 0.9000 0.8700 0.9000 97,576 +0.01(+1.12%)
Apr 26, 2021 0.9000 0.9000 0.8900 0.8900 101,933 -0.01(-1.11%)
Apr 23, 2021 0.9000 0.9100 0.8900 0.9000 72,114 +0.02(+2.27%)
Apr 22, 2021 0.9000 0.9000 0.8800 0.8800 103,507 -0.02(-2.22%)
Apr 21, 2021 0.8900 0.9000 0.8800 0.9000 105,738 +0.01(+1.12%)
Apr 20, 2021 0.8800 0.9000 0.8800 0.8900 46,629 -0.01(-1.11%)
Apr 19, 2021 0.8900 0.9100 0.8800 0.9000 156,518 -0.01(-1.10%)
Apr 16, 2021 0.8800 0.9200 0.8800 0.9100 154,406 -0.01(-1.09%)
Apr 15, 2021 0.9600 0.9600 0.8900 0.9200 247,812 -0.04(-4.17%)
Apr 14, 2021 0.9600 0.9700 0.9000 0.9600 326,223 +0.00(+0.00%)
Apr 13, 2021 1.000 1.000 0.9600 0.9600 148,278 -0.03(-3.03%)
Apr 12, 2021 1.020 1.020 0.9800 0.9900 106,424 -0.01(-1.00%)
Apr 09, 2021 1.010 1.010 1.000 1.000 89,883 +0.01(+1.01%)
Apr 08, 2021 1.010 1.010 0.9900 0.9900 161,527 -0.01(-1.00%)
Apr 07, 2021 1.020 1.020 1.000 1.000 148,071 -0.01(-0.99%)
Apr 06, 2021 1.030 1.030 1.000 1.010 124,256 +0.01(+1.00%)
Apr 05, 2021 1.000 1.040 1.000 1.000 173,823 -0.02(-1.96%)
Apr 01, 2021 1.020 1.020 1.020 0 +0.00(+0.00%)
Mar 31, 2021 0.9800 1.030 0.9800 1.020 162,129 -0.01(-0.97%)
Mar 30, 2021 1.020 1.040 0.9900 1.030 144,345 -0.01(-0.96%)
Mar 29, 2021 1.070 1.070 1.020 1.040 134,229 -0.01(-0.95%)
Mar 26, 2021 1.090 1.090 1.030 1.050 184,691 +0.01(+0.96%)
Mar 25, 2021 1.080 1.090 1.000 1.040 326,501 -0.04(-3.70%)
Mar 24, 2021 1.060 1.100 1.040 1.080 213,371 +0.02(+1.89%)
Mar 23, 2021 1.100 1.110 1.050 1.060 186,448 -0.04(-3.64%)
Mar 22, 2021 1.070 1.120 1.070 1.100 412,503 +0.05(+4.76%)
Mar 19, 2021 1.020 1.070 1.000 1.050 287,471 +0.03(+2.94%)
Mar 18, 2021 0.9800 1.030 0.9800 1.020 432,760 -0.01(-0.97%)
Mar 17, 2021 1.030 1.030 1.000 1.030 198,337 -0.01(-0.96%)
Mar 16, 2021 1.070 1.070 1.020 1.040 188,759 -0.01(-0.95%)
Mar 15, 2021 1.030 1.050 1.010 1.050 160,044 +0.04(+3.96%)
Mar 12, 2021 1.020 1.040 0.9200 1.010 458,433 -0.04(-3.81%)
Mar 11, 2021 1.070 1.120 1.010 1.050 726,516 -0.02(-1.87%)
Mar 10, 2021 1.000 1.110 0.9900 1.070 635,870 +0.11(+11.46%)
Mar 09, 2021 0.9900 1.010 0.9500 0.9600 268,979 -0.02(-2.04%)
Mar 08, 2021 0.9500 0.9900 0.9500 0.9800 191,744 +0.01(+1.03%)
Mar 05, 2021 0.9700 0.9800 0.8500 0.9700 576,245 -0.02(-2.02%)
Mar 04, 2021 1.060 1.075 0.9500 0.9900 453,839 -0.09(-8.33%)
Mar 03, 2021 1.070 1.100 1.050 1.080 505,591 +0.02(+1.89%)
Mar 02, 2021 1.070 1.070 1.030 1.060 246,415 +0.03(+2.91%)
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.