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

Houston Lake Mng Inc (TSV: FL )

0.6000 +0.0100 (+1.69%)
Streaming Delayed Price Updated: 3:59 PM EDT, Aug 15, 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 (%)
Aug 15, 2024 0.5900 0.6000 0.5900 0.6000 35,420 +0.01(+1.69%)
Aug 14, 2024 0.5700 0.6000 0.5700 0.5900 31,504 +0.01(+1.72%)
Aug 13, 2024 0.5800 0.6000 0.5600 0.5800 127,208 +0.00(+0.00%)
Aug 12, 2024 0.6000 0.6000 0.5800 0.5800 65,237 +0.00(+0.00%)
Aug 09, 2024 0.5200 0.5800 0.5000 0.5800 177,215 +0.06(+11.54%)
Aug 08, 2024 0.5500 0.5500 0.5000 0.5200 119,624 -0.03(-5.45%)
Aug 07, 2024 0.5700 0.5900 0.5500 0.5500 28,557 -0.02(-3.51%)
Aug 06, 2024 0.5400 0.5700 0.5400 0.5700 52,182 -0.01(-1.72%)
Aug 02, 2024 0.5800 0 -0.02(-3.33%)
Aug 01, 2024 0.6500 0.6500 0.6000 0.6000 57,517 -0.04(-6.25%)
Jul 31, 2024 0.6100 0.6400 0.6100 0.6400 12,841 +0.00(+0.00%)
Jul 30, 2024 0.6000 0.6400 0.6000 0.6400 28,282 +0.02(+3.23%)
Jul 29, 2024 0.6500 0.6500 0.6100 0.6200 126,812 -0.03(-4.62%)
Jul 26, 2024 0.7000 0.7000 0.6500 0.6500 12,760 -0.02(-2.99%)
Jul 25, 2024 0.6400 0.6700 0.6300 0.6700 37,047 +0.03(+4.69%)
Jul 24, 2024 0.6500 0.6600 0.6400 0.6400 19,129 -0.01(-1.54%)
Jul 23, 2024 0.6500 0.6500 0.6500 0.6500 120,531 -0.02(-2.99%)
Jul 22, 2024 0.6400 0.6700 0.6400 0.6700 14,623 +0.02(+3.08%)
Jul 19, 2024 0.6700 0.6800 0.6500 0.6500 98,522 -0.03(-4.41%)
Jul 18, 2024 0.6600 0.6900 0.6600 0.6800 50,975 +0.01(+1.49%)
Jul 17, 2024 0.6700 0.6700 0.6600 0.6700 77,634 +0.00(+0.00%)
Jul 16, 2024 0.6700 0.6800 0.6600 0.6700 59,697 +0.00(+0.00%)
Jul 15, 2024 0.7000 0.7000 0.6700 0.6700 65,819 -0.02(-2.90%)
Jul 12, 2024 0.7000 0.7000 0.6800 0.6900 36,984 -0.01(-1.43%)
Jul 11, 2024 0.6900 0.7000 0.6800 0.7000 72,022 +0.00(+0.00%)
Jul 10, 2024 0.7000 0.7000 0.6900 0.7000 21,930 +0.00(+0.00%)
Jul 09, 2024 0.6800 0.7000 0.6800 0.7000 52,255 +0.01(+1.45%)
Jul 08, 2024 0.6700 0.7000 0.6700 0.6900 30,799 +0.00(+0.00%)
Jul 05, 2024 0.6900 0.7000 0.6800 0.6900 42,666 +0.00(+0.00%)
Jul 04, 2024 0.6900 0.6900 0.6900 0.6900 28,300 +0.02(+2.99%)
Jul 03, 2024 0.6500 0.6900 0.6500 0.6700 106,228 +0.01(+1.52%)
Jul 02, 2024 0.6600 0.6800 0.6600 0.6600 102,196 +0.00(+0.00%)
Jun 28, 2024 0.6600 0 -0.04(-5.71%)
Jun 27, 2024 0.7100 0.7200 0.7000 0.7000 17,763 -0.01(-1.41%)
Jun 26, 2024 0.6900 0.7200 0.6900 0.7100 26,200 +0.04(+5.97%)
Jun 25, 2024 0.6900 0.6900 0.6700 0.6700 18,661 +0.00(+0.00%)
Jun 24, 2024 0.6400 0.6800 0.6400 0.6700 40,934 +0.03(+4.69%)
Jun 21, 2024 0.6700 0.6700 0.6300 0.6400 81,969 -0.03(-4.48%)
Jun 20, 2024 0.7000 0.7000 0.6700 0.6700 190,081 -0.02(-2.90%)
Jun 19, 2024 0.7200 0.7200 0.6900 0.6900 138,342 -0.02(-2.82%)
Jun 18, 2024 0.7500 0.7500 0.7100 0.7100 159,023 -0.03(-4.05%)
Jun 17, 2024 0.7600 0.7600 0.7300 0.7400 20,056 +0.00(+0.00%)
Jun 14, 2024 0.7800 0.7800 0.7300 0.7400 91,124 -0.02(-2.63%)
Jun 13, 2024 0.7800 0.7800 0.7300 0.7600 71,353 +0.00(+0.00%)
Jun 12, 2024 0.7800 0.8000 0.7500 0.7600 113,680 -0.01(-1.30%)
Jun 11, 2024 0.7900 0.8000 0.7600 0.7700 279,987 -0.05(-6.10%)
Jun 10, 2024 0.8100 0.8300 0.8000 0.8200 43,473 +0.00(+0.00%)
Jun 07, 2024 0.8000 0.8400 0.8000 0.8200 38,968 -0.02(-2.38%)
Jun 06, 2024 0.8400 0.8400 0.8300 0.8400 19,350 +0.02(+2.44%)
Jun 05, 2024 0.8300 0.8300 0.8000 0.8200 15,476 +0.01(+1.23%)
Jun 04, 2024 0.8200 0.8200 0.7900 0.8100 169,056 -0.02(-2.41%)
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.