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

Houston Lake Mng Inc (TSV: FL )

0.5700 +0.0500 (+9.62%)
Streaming Delayed Price Updated: 3:58 PM EST, Nov 22, 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 (%)
Nov 22, 2024 0.5400 0.5800 0.5400 0.5700 229,051 +0.05(+9.62%)
Nov 21, 2024 0.4950 0.5200 0.4800 0.5200 105,223 +0.05(+10.64%)
Nov 20, 2024 0.4750 0.4800 0.4600 0.4700 71,850 +0.00(+0.00%)
Nov 19, 2024 0.4600 0.4850 0.4600 0.4700 64,509 +0.01(+2.17%)
Nov 18, 2024 0.4950 0.4950 0.4350 0.4600 509,737 -0.01(-3.16%)
Nov 15, 2024 0.4900 0.5200 0.4700 0.4750 214,645 -0.04(-6.86%)
Nov 14, 2024 0.5100 0.5200 0.5000 0.5100 66,093 -0.01(-1.92%)
Nov 13, 2024 0.5200 0.5300 0.5100 0.5200 120,063 +0.00(+0.00%)
Nov 12, 2024 0.5200 0.5300 0.5200 0.5200 42,692 -0.01(-1.89%)
Nov 11, 2024 0.5200 0.5500 0.5200 0.5300 110,828 +0.00(+0.00%)
Nov 08, 2024 0.5400 0.5400 0.5300 0.5300 75,793 -0.01(-1.85%)
Nov 07, 2024 0.5500 0.5600 0.5400 0.5400 45,843 -0.01(-1.82%)
Nov 06, 2024 0.5800 0.5800 0.5500 0.5500 54,009 -0.01(-1.79%)
Nov 05, 2024 0.5800 0.5800 0.5600 0.5600 65,073 -0.01(-1.75%)
Nov 04, 2024 0.5900 0.5900 0.5600 0.5700 17,363 -0.01(-1.72%)
Nov 01, 2024 0.5800 0.5900 0.5700 0.5800 45,443 -0.01(-1.69%)
Oct 31, 2024 0.5700 0.5900 0.5700 0.5900 42,206 +0.00(+0.00%)
Oct 30, 2024 0.5700 0.5900 0.5700 0.5900 51,812 +0.00(+0.00%)
Oct 29, 2024 0.6100 0.6100 0.5800 0.5900 152,587 -0.01(-1.67%)
Oct 28, 2024 0.5800 0.6200 0.5800 0.6000 184,071 +0.00(+0.00%)
Oct 25, 2024 0.6000 0.6000 0.5800 0.6000 146,541 +0.01(+1.69%)
Oct 24, 2024 0.5800 0.6100 0.5800 0.5900 45,846 +0.01(+1.72%)
Oct 23, 2024 0.5900 0.6000 0.5700 0.5800 156,758 -0.03(-4.92%)
Oct 22, 2024 0.6100 0.6100 0.6000 0.6100 17,931 +0.01(+1.67%)
Oct 21, 2024 0.6000 0.6100 0.5900 0.6000 27,636 +0.00(+0.00%)
Oct 18, 2024 0.6100 0.6100 0.5800 0.6000 257,563 -0.01(-1.64%)
Oct 17, 2024 0.6200 0.6250 0.6100 0.6100 198,802 -0.01(-1.61%)
Oct 16, 2024 0.6200 0.6200 0.6100 0.6200 100,239 +0.01(+1.64%)
Oct 15, 2024 0.6200 0.6200 0.6100 0.6100 64,256 -0.01(-1.61%)
Oct 11, 2024 0.6200 0 +0.00(+0.00%)
Oct 10, 2024 0.6100 0.6200 0.6000 0.6200 27,393 +0.00(+0.00%)
Oct 09, 2024 0.6200 0.6200 0.6200 0.6200 13,290 +0.01(+1.64%)
Oct 08, 2024 0.6500 0.6500 0.6100 0.6100 99,298 -0.01(-1.61%)
Oct 07, 2024 0.6100 0.6300 0.6000 0.6200 601,349 +0.02(+3.33%)
Oct 04, 2024 0.6000 0.6100 0.6000 0.6000 61,024 -0.02(-3.23%)
Oct 03, 2024 0.6000 0.6200 0.6000 0.6200 36,022 +0.01(+1.64%)
Oct 02, 2024 0.6100 0.6200 0.6000 0.6100 57,675 +0.00(+0.00%)
Oct 01, 2024 0.6200 0.6200 0.6000 0.6100 133,706 -0.01(-1.61%)
Sep 30, 2024 0.6200 0.6300 0.6100 0.6200 101,031 +0.00(+0.00%)
Sep 27, 2024 0.6100 0.6200 0.6100 0.6200 7,100 +0.00(+0.00%)
Sep 26, 2024 0.6200 0.6300 0.6100 0.6200 107,534 +0.01(+1.64%)
Sep 25, 2024 0.6300 0.6300 0.6100 0.6100 106,545 -0.03(-4.69%)
Sep 24, 2024 0.6300 0.6500 0.6300 0.6400 41,472 -0.01(-1.54%)
Sep 23, 2024 0.6500 0.6500 0.6200 0.6500 31,155 +0.02(+3.17%)
Sep 20, 2024 0.6300 0.6400 0.6200 0.6300 49,922 -0.03(-4.55%)
Sep 19, 2024 0.6700 0.6700 0.6500 0.6600 107,055 -0.02(-2.22%)
Sep 18, 2024 0.6900 0.6900 0.6700 0.6750 24,348 -0.01(-0.74%)
Sep 17, 2024 0.6600 0.6900 0.6600 0.6800 30,142 +0.01(+1.49%)
Sep 16, 2024 0.6800 0.6900 0.6700 0.6700 65,231 +0.00(+0.00%)
Sep 13, 2024 0.6800 0.6900 0.6700 0.6700 79,445 -0.02(-2.90%)
Sep 12, 2024 0.7100 0.7100 0.6900 0.6900 44,764 -0.01(-1.43%)
Sep 11, 2024 0.7000 0.7200 0.6900 0.7000 160,122 +0.02(+2.94%)
Sep 10, 2024 0.6700 0.6800 0.6600 0.6800 144,532 +0.01(+1.49%)
Sep 09, 2024 0.6800 0.7000 0.6700 0.6700 91,051 +0.00(+0.00%)
Sep 06, 2024 0.6800 0.6900 0.6700 0.6700 20,363 -0.02(-2.90%)
Sep 05, 2024 0.6700 0.6900 0.6700 0.6900 56,025 -0.01(-1.43%)
Sep 04, 2024 0.6900 0.7000 0.6800 0.7000 13,817 +0.02(+2.94%)
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.