|
 Houston Lake Mini - [Ticker: HLM.V] |     | | Last Trade | 0.00 | Last Trade Time | - 00:00:00 | | Variation | 0.00 (0.00%) | Open | 0.00 | | High | 0.00 | Low | 0.00 | | Volume | 0 | Average Volume (3m) | 0 | | Yield | | Bid / Ask | N/A | | Former Close | 0.00 | 52 Week Range | [0.00 - 0.00] | | PER | 0.00% | EPS | 0.00 | | Ex-Dividend Date | | Dividend Payment | | | Market Capitalization | 0 | 1 Year Price-Target | 0.00 | | Note: The data may have some minutes of delay. |
| Watch Historical Prices of other assets | | Download the Historical Quotes in CSV format | | HLM.V quotes from 2000-01-01 to 2024-04-18 | | | Date | Volume | Open | High | Low | Close | Time | | 2007-02-23 | 0 | 0.69 | 0.69 | 0.69 | 0.69 | 00:00:00 | | 2007-02-26 | 14,500 | 0.65 | 0.70 | 0.65 | 0.70 | 00:00:00 | | 2007-02-27 | 7,200 | 0.70 | 0.70 | 0.63 | 0.63 | 00:00:00 | | 2007-02-28 | 31,500 | 0.62 | 0.69 | 0.62 | 0.62 | 00:00:00 | | 2007-03-01 | 0 | 0.62 | 0.62 | 0.62 | 0.62 | 00:00:00 | | 2007-03-02 | 17,500 | 0.62 | 0.63 | 0.61 | 0.61 | 00:00:00 | | 2007-03-05 | 7,000 | 0.61 | 0.70 | 0.61 | 0.70 | 00:00:00 | | 2007-03-06 | 30,000 | 0.62 | 0.62 | 0.57 | 0.60 | 00:00:00 | | 2007-03-07 | 13,300 | 0.60 | 0.62 | 0.60 | 0.62 | 00:00:00 | | 2007-03-08 | 14,000 | 0.63 | 0.65 | 0.60 | 0.65 | 00:00:00 | | 2007-03-09 | 12,500 | 0.55 | 0.66 | 0.55 | 0.66 | 00:00:00 | | 2007-03-12 | 15,600 | 0.61 | 0.70 | 0.61 | 0.70 | 00:00:00 | | 2007-03-13 | 11,700 | 0.65 | 0.67 | 0.65 | 0.67 | 00:00:00 | | 2007-03-14 | 18,200 | 0.65 | 0.67 | 0.64 | 0.67 | 00:00:00 | | 2007-03-15 | 15,200 | 0.67 | 0.67 | 0.66 | 0.67 | 00:00:00 | | 2007-03-16 | 15,300 | 0.70 | 0.70 | 0.66 | 0.66 | 00:00:00 | | 2007-03-19 | 0 | 0.66 | 0.66 | 0.66 | 0.66 | 00:00:00 | | 2007-03-20 | 26,300 | 0.63 | 0.68 | 0.60 | 0.64 | 00:00:00 | | 2007-03-21 | 10,000 | 0.65 | 0.68 | 0.65 | 0.67 | 00:00:00 | | 2007-03-22 | 10,800 | 0.67 | 0.70 | 0.67 | 0.70 | 00:00:00 | | 2007-03-23 | 10,000 | 0.64 | 0.64 | 0.64 | 0.64 | 00:00:00 | | 2007-03-26 | 3,500 | 0.65 | 0.68 | 0.65 | 0.68 | 00:00:00 | | 2007-03-27 | 1,000 | 0.69 | 0.69 | 0.69 | 0.69 | 00:00:00 | | 2007-03-28 | 3,000 | 0.65 | 0.69 | 0.65 | 0.69 | 00:00:00 | | 2007-03-29 | 15,600 | 0.65 | 0.69 | 0.65 | 0.69 | 00:00:00 | | 2007-03-30 | 67,900 | 0.69 | 0.70 | 0.65 | 0.68 | 00:00:00 | | 2007-04-02 | 11,400 | 0.67 | 0.68 | 0.67 | 0.68 | 00:00:00 | | 2007-04-03 | 24,500 | 0.68 | 0.70 | 0.68 | 0.70 | 00:00:00 | | 2007-04-04 | 76,200 | 0.70 | 0.77 | 0.70 | 0.77 | 00:00:00 | | 2007-04-05 | 51,500 | 0.77 | 0.84 | 0.77 | 0.80 | 00:00:00 | | 2007-04-09 | 162,800 | 0.73 | 1.15 | 0.73 | 1.15 | 00:00:00 | | 2007-04-10 | 0 | 1.15 | 1.15 | 1.15 | 1.15 | 00:00:00 | | 2007-04-11 | 307,700 | 1.08 | 1.08 | 0.88 | 0.92 | 00:00:00 | | 2007-04-12 | 243,300 | 0.92 | 1.00 | 0.92 | 0.95 | 00:00:00 | | 2007-04-13 | 97,400 | 0.96 | 0.96 | 0.92 | 0.95 | 00:00:00 | | 2007-04-16 | 11,000 | 0.96 | 0.96 | 0.92 | 0.92 | 00:00:00 | | 2007-04-17 | 79,000 | 0.92 | 0.97 | 0.92 | 0.97 | 00:00:00 | | 2007-04-18 | 80,000 | 0.96 | 0.98 | 0.96 | 0.98 | 00:00:00 | | 2007-04-19 | 7,800 | 0.93 | 0.93 | 0.91 | 0.91 | 00:00:00 | | 2007-04-20 | 65,100 | 0.98 | 0.98 | 0.90 | 0.96 | 00:00:00 | | 2007-04-23 | 30,000 | 0.93 | 0.93 | 0.76 | 0.85 | 00:00:00 | | 2007-04-24 | 18,900 | 0.86 | 0.90 | 0.85 | 0.90 | 00:00:00 | | 2007-04-25 | 11,700 | 0.80 | 0.89 | 0.80 | 0.89 | 00:00:00 | | 2007-04-26 | 2,000 | 0.89 | 0.89 | 0.89 | 0.89 | 00:00:00 | | 2007-04-27 | 2,000 | 0.86 | 0.86 | 0.86 | 0.86 | 00:00:00 | | 2007-04-30 | 3,500 | 0.85 | 0.85 | 0.85 | 0.85 | 00:00:00 | | 2007-05-01 | 62,200 | 0.85 | 0.95 | 0.84 | 0.92 | 00:00:00 | | 2007-05-02 | 21,000 | 0.80 | 0.91 | 0.80 | 0.91 | 00:00:00 | | 2007-05-03 | 1,000 | 0.85 | 0.91 | 0.85 | 0.91 | 00:00:00 | | 2007-05-04 | 32,100 | 0.85 | 0.92 | 0.82 | 0.85 | 00:00:00 | | 2007-05-07 | 63,400 | 0.94 | 0.94 | 0.84 | 0.88 | 00:00:00 | | 2007-05-08 | 37,600 | 0.90 | 0.95 | 0.90 | 0.95 | 00:00:00 | | 2007-05-09 | 69,500 | 0.94 | 1.00 | 0.94 | 1.00 | 00:00:00 | | 2007-05-10 | 62,400 | 0.99 | 1.02 | 0.94 | 1.00 | 00:00:00 | | 2007-05-11 | 96,400 | 1.00 | 1.05 | 1.00 | 1.00 | 00:00:00 | | 2007-05-14 | 29,500 | 1.00 | 1.06 | 1.00 | 1.00 | 00:00:00 | | 2007-05-15 | 30,800 | 1.03 | 1.09 | 0.91 | 1.05 | 00:00:00 | | 2007-05-16 | 39,700 | 0.98 | 1.10 | 0.98 | 1.05 | 00:00:00 | | 2007-05-17 | 10,500 | 1.05 | 1.05 | 1.00 | 1.00 | 00:00:00 | | 2007-05-18 | 58,300 | 1.00 | 1.05 | 0.87 | 1.05 | 00:00:00 | | 2007-05-22 | 35,300 | 1.06 | 1.09 | 1.01 | 1.01 | 00:00:00 | | 2007-05-23 | 69,200 | 1.06 | 1.06 | 0.97 | 1.01 | 00:00:00 | | 2007-05-24 | 25,000 | 0.99 | 1.01 | 0.99 | 0.99 | 00:00:00 | | 2007-05-25 | 7,200 | 1.01 | 1.01 | 1.01 | 1.01 | 00:00:00 | | 2007-05-28 | 13,000 | 0.99 | 1.01 | 0.99 | 1.01 | 00:00:00 | | 2007-05-29 | 15,000 | 0.99 | 0.99 | 0.94 | 0.94 | 00:00:00 | | 2007-05-30 | 5,700 | 0.99 | 0.99 | 0.96 | 0.96 | 00:00:00 | | 2007-05-31 | 101,400 | 0.98 | 1.11 | 0.95 | 0.95 | 00:00:00 | | 2007-06-01 | 96,500 | 1.01 | 1.12 | 1.01 | 1.07 | 00:00:00 | | 2007-06-04 | 71,200 | 1.02 | 1.08 | 1.02 | 1.06 | 00:00:00 | | 2007-06-05 | 55,400 | 1.00 | 1.06 | 1.00 | 1.06 | 00:00:00 | | 2007-06-06 | 84,600 | 1.05 | 1.05 | 0.99 | 1.05 | 00:00:00 | | 2007-06-07 | 78,000 | 1.05 | 1.10 | 1.05 | 1.07 | 00:00:00 | | 2007-06-08 | 45,600 | 1.07 | 1.07 | 0.97 | 1.04 | 00:00:00 | | 2007-06-11 | 8,000 | 0.98 | 1.04 | 0.97 | 1.04 | 00:00:00 | | 2007-06-12 | 16,800 | 1.03 | 1.03 | 0.90 | 0.95 | 00:00:00 | | 2007-06-13 | 26,500 | 0.95 | 0.96 | 0.93 | 0.96 | 00:00:00 | | 2007-06-14 | 6,800 | 0.90 | 0.90 | 0.87 | 0.87 | 00:00:00 | | 2007-06-15 | 11,500 | 0.88 | 0.95 | 0.88 | 0.92 | 00:00:00 | | 2007-06-18 | 16,500 | 0.97 | 0.97 | 0.95 | 0.95 | 00:00:00 | | 2007-06-19 | 500 | 0.96 | 0.96 | 0.96 | 0.96 | 00:00:00 | | 2007-06-20 | 0 | 0.96 | 0.96 | 0.96 | 0.96 | 00:00:00 | | 2007-06-21 | 0 | 0.96 | 0.96 | 0.96 | 0.96 | 00:00:00 | | 2007-06-22 | 54,000 | 0.91 | 0.98 | 0.91 | 0.96 | 00:00:00 | | 2007-06-25 | 11,300 | 0.91 | 0.92 | 0.91 | 0.92 | 00:00:00 | | 2007-06-26 | 13,700 | 0.91 | 0.91 | 0.90 | 0.90 | 00:00:00 | | 2007-06-27 | 3,000 | 0.90 | 0.92 | 0.90 | 0.92 | 00:00:00 | | 2007-06-28 | 20,000 | 0.94 | 0.95 | 0.88 | 0.88 | 00:00:00 | | 2007-06-29 | 23,300 | 0.87 | 0.87 | 0.87 | 0.87 | 00:00:00 | | 2007-07-03 | 60,000 | 0.90 | 0.90 | 0.90 | 0.90 | 00:00:00 | | 2007-07-04 | 33,000 | 0.90 | 0.90 | 0.89 | 0.89 | 00:00:00 | | 2007-07-05 | 30,500 | 0.90 | 0.90 | 0.82 | 0.89 | 00:00:00 | | 2007-07-06 | 39,000 | 0.85 | 0.89 | 0.82 | 0.89 | 00:00:00 | | 2007-07-09 | 26,600 | 0.86 | 0.88 | 0.86 | 0.88 | 00:00:00 | | 2007-07-10 | 30,000 | 0.87 | 0.90 | 0.87 | 0.89 | 00:00:00 | | 2007-07-11 | 1,000 | 0.89 | 0.89 | 0.85 | 0.85 | 00:00:00 | | 2007-07-12 | 9,000 | 0.85 | 0.85 | 0.81 | 0.81 | 00:00:00 | | 2007-07-13 | 47,800 | 0.83 | 0.83 | 0.74 | 0.75 | 00:00:00 | | 2007-07-16 | 85,000 | 0.80 | 0.85 | 0.79 | 0.85 | 00:00:00 | | 2007-07-17 | 0 | 0.85 | 0.85 | 0.85 | 0.85 | 00:00:00 | | 2007-07-18 | 43,500 | 0.85 | 0.85 | 0.82 | 0.82 | 00:00:00 | | 2007-07-19 | 104,100 | 0.80 | 0.90 | 0.80 | 0.90 | 00:00:00 | | 2007-07-20 | 19,400 | 0.87 | 0.87 | 0.84 | 0.84 | 00:00:00 | | 2007-07-23 | 26,000 | 0.85 | 0.88 | 0.83 | 0.88 | 00:00:00 | | 2007-07-24 | 58,400 | 0.82 | 0.83 | 0.81 | 0.82 | 00:00:00 | | 2007-07-25 | 0 | 0.82 | 0.82 | 0.82 | 0.82 | 00:00:00 | | 2007-07-26 | 49,700 | 0.80 | 0.82 | 0.80 | 0.81 | 00:00:00 | | 2007-07-27 | 36,800 | 0.80 | 0.84 | 0.77 | 0.77 | 00:00:00 | | 2007-07-30 | 54,400 | 0.73 | 0.80 | 0.71 | 0.73 | 00:00:00 | | 2007-07-31 | 15,000 | 0.75 | 0.80 | 0.72 | 0.72 | 00:00:00 | | 2007-08-01 | 39,500 | 0.72 | 0.76 | 0.69 | 0.76 | 00:00:00 | | 2007-08-02 | 19,000 | 0.78 | 0.80 | 0.70 | 0.80 | 00:00:00 | | 2007-08-03 | 5,000 | 0.75 | 0.75 | 0.75 | 0.75 | 00:00:00 | | 2007-08-07 | 6,500 | 0.70 | 0.71 | 0.70 | 0.71 | 00:00:00 | | 2007-08-08 | 38,600 | 0.70 | 0.78 | 0.68 | 0.77 | 00:00:00 | | 2007-08-09 | 17,000 | 0.73 | 0.73 | 0.70 | 0.70 | 00:00:00 | | 2007-08-10 | 26,000 | 0.68 | 0.76 | 0.68 | 0.76 | 00:00:00 | | 2007-08-13 | 3,600 | 0.68 | 0.77 | 0.67 | 0.77 | 00:00:00 | | 2007-08-14 | 0 | 0.77 | 0.77 | 0.77 | 0.77 | 00:00:00 | | 2007-08-15 | 20,500 | 0.69 | 0.72 | 0.66 | 0.70 | 00:00:00 | | 2007-08-16 | 40,000 | 0.64 | 0.64 | 0.50 | 0.60 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
