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

Houston Lake Mng Inc (TSV: FL )

0.6800 +0.0100 (+1.49%)
Streaming Delayed Price Updated: 3:57 PM EDT, Sep 17, 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 (%)
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%)
Sep 03, 2024 0.6800 0.7000 0.6700 0.6800 44,430 -0.02(-2.86%)
Aug 30, 2024 0.7000 0 +0.05(+7.69%)
Aug 29, 2024 0.6500 0.6500 0.6300 0.6500 84,292 +0.00(+0.00%)
Aug 28, 2024 0.6100 0.6500 0.6100 0.6500 26,590 +0.03(+4.84%)
Aug 27, 2024 0.6100 0.6200 0.6100 0.6200 32,639 +0.01(+1.64%)
Aug 26, 2024 0.6200 0.6200 0.6100 0.6100 21,800 +0.01(+0.83%)
Aug 23, 2024 0.6400 0.6400 0.6000 0.6050 62,231 -0.02(-2.42%)
Aug 22, 2024 0.6500 0.6800 0.6200 0.6200 274,876 -0.01(-1.59%)
Aug 21, 2024 0.5700 0.6400 0.5700 0.6300 591,468 +0.06(+10.53%)
Aug 20, 2024 0.5800 0.5900 0.5700 0.5700 79,249 +0.00(+0.00%)
Aug 19, 2024 0.6100 0.6100 0.5600 0.5700 58,283 -0.03(-5.00%)
Aug 16, 2024 0.6100 0.6100 0.6000 0.6000 19,879 +0.00(+0.00%)
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%)
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.