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

Houston Lake Mng Inc (TSV: FL )

0.5400 -0.0200 (-3.57%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 21, 2025 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 (%)
Feb 21, 2025 0.5600 0.5800 0.5200 0.5400 149,934 -0.02(-3.57%)
Feb 20, 2025 0.5100 0.5800 0.5100 0.5600 126,179 +0.03(+5.66%)
Feb 19, 2025 0.5200 0.5300 0.5200 0.5300 91,708 +0.00(+0.00%)
Feb 18, 2025 0.5200 0.5300 0.5000 0.5300 57,552 +0.00(+0.00%)
Feb 14, 2025 0.5300 0 +0.02(+3.92%)
Feb 13, 2025 0.4950 0.5200 0.4950 0.5100 107,632 +0.02(+4.08%)
Feb 12, 2025 0.4800 0.4900 0.4650 0.4900 76,372 +0.01(+2.08%)
Feb 11, 2025 0.4900 0.4900 0.4650 0.4800 74,017 +0.00(+0.00%)
Feb 10, 2025 0.4650 0.4800 0.4650 0.4800 156,818 +0.02(+4.35%)
Feb 07, 2025 0.4600 0.4600 0.4500 0.4600 4,203 +0.01(+1.10%)
Feb 06, 2025 0.4550 0.4600 0.4500 0.4550 28,500 +0.00(+0.00%)
Feb 05, 2025 0.4350 0.4600 0.4350 0.4550 42,452 +0.01(+1.56%)
Feb 04, 2025 0.4300 0.4550 0.4300 0.4480 28,211 +0.00(+0.67%)
Feb 03, 2025 0.4350 0.4700 0.4250 0.4450 44,330 -0.01(-1.11%)
Jan 31, 2025 0.4650 0.4650 0.4450 0.4500 109,585 -0.01(-1.10%)
Jan 30, 2025 0.4550 0.4550 0.4500 0.4550 24,696 +0.01(+2.25%)
Jan 29, 2025 0.4300 0.4500 0.4300 0.4450 50,340 +0.01(+2.30%)
Jan 28, 2025 0.4350 0.4400 0.4350 0.4350 106,600 -0.01(-1.14%)
Jan 27, 2025 0.4500 0.4550 0.4300 0.4400 155,147 -0.01(-2.22%)
Jan 24, 2025 0.4600 0.4600 0.4450 0.4500 133,528 -0.01(-2.17%)
Jan 23, 2025 0.4700 0.4750 0.4550 0.4600 7,955 +0.01(+1.10%)
Jan 22, 2025 0.4600 0.4650 0.4450 0.4550 106,594 -0.02(-4.21%)
Jan 21, 2025 0.4850 0.5000 0.4650 0.4750 88,520 -0.01(-1.04%)
Jan 20, 2025 0.5000 0.5200 0.4800 0.4800 92,994 +0.00(+0.00%)
Jan 17, 2025 0.4600 0.4800 0.4500 0.4800 116,210 +0.02(+5.49%)
Jan 16, 2025 0.4550 0.4550 0.4550 0.4550 582 +0.00(+0.00%)
Jan 15, 2025 0.4500 0.4600 0.4500 0.4550 21,178 +0.01(+1.11%)
Jan 14, 2025 0.4600 0.4600 0.4500 0.4500 51,187 -0.01(-1.10%)
Jan 13, 2025 0.4600 0.4600 0.4500 0.4550 66,115 +0.01(+1.11%)
Jan 10, 2025 0.4600 0.4650 0.4450 0.4500 45,860 +0.00(+0.00%)
Jan 09, 2025 0.4400 0.4500 0.4400 0.4500 63,290 +0.02(+3.45%)
Jan 08, 2025 0.4400 0.4450 0.4350 0.4350 31,938 -0.01(-2.25%)
Jan 07, 2025 0.4250 0.4500 0.4200 0.4450 161,073 +0.04(+8.54%)
Jan 06, 2025 0.4600 0.4600 0.4100 0.4100 606,642 -0.05(-9.89%)
Jan 03, 2025 0.4500 0.4600 0.4500 0.4550 22,540 -0.01(-1.09%)
Jan 02, 2025 0.4500 0.4750 0.4350 0.4600 45,413 +0.01(+2.22%)
Dec 31, 2024 0.4500 0 +0.01(+2.27%)
Dec 30, 2024 0.4600 0.4650 0.4250 0.4400 100,527 -0.03(-6.38%)
Dec 27, 2024 0.4900 0.4900 0.4400 0.4700 74,960 +0.00(+1.08%)
Dec 24, 2024 0.4650 0 +0.02(+3.33%)
Dec 23, 2024 0.4250 0.4500 0.4250 0.4500 64,416 +0.03(+7.14%)
Dec 20, 2024 0.4200 0.4550 0.4200 0.4200 148,995 -0.03(-6.67%)
Dec 19, 2024 0.4200 0.4500 0.4100 0.4500 55,118 +0.05(+13.92%)
Dec 18, 2024 0.4250 0.4250 0.3950 0.3950 189,714 -0.01(-1.25%)
Dec 17, 2024 0.3900 0.4000 0.3850 0.4000 348,114 -0.01(-3.61%)
Dec 16, 2024 0.4500 0.4500 0.4150 0.4150 216,159 -0.05(-9.78%)
Dec 13, 2024 0.4800 0.4800 0.4500 0.4600 202,183 -0.01(-2.13%)
Dec 12, 2024 0.4650 0.4800 0.4600 0.4700 141,594 -0.01(-1.05%)
Dec 11, 2024 0.4800 0.4800 0.4600 0.4750 188,340 -0.01(-1.66%)
Dec 10, 2024 0.4900 0.5050 0.4700 0.4830 178,155 -0.02(-3.40%)
Dec 09, 2024 0.5000 0.5200 0.5000 0.5000 65,969 +0.00(+0.00%)
Dec 06, 2024 0.5200 0.5200 0.5000 0.5000 63,327 -0.01(-1.96%)
Dec 05, 2024 0.5200 0.5200 0.5100 0.5100 22,222 +0.01(+2.00%)
Dec 04, 2024 0.5100 0.5200 0.5000 0.5000 66,923 -0.02(-3.85%)
Dec 03, 2024 0.5500 0.5500 0.5100 0.5200 37,128 -0.01(-1.89%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.