|
 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 2024-04-27 | | | Date | Volume | Open | High | Low | Close | Time | | 2009-01-22 | 5,500 | 0.37 | 0.38 | 0.37 | 0.38 | 00:00:00 | | 2009-01-23 | 31,000 | 0.38 | 0.38 | 0.38 | 0.38 | 00:00:00 | | 2009-01-26 | 1,700 | 0.40 | 0.40 | 0.40 | 0.40 | 00:00:00 | | 2009-01-27 | 21,000 | 0.40 | 0.45 | 0.40 | 0.41 | 00:00:00 | | 2009-01-28 | 2,000 | 0.39 | 0.39 | 0.39 | 0.39 | 00:00:00 | | 2009-01-29 | 38,500 | 0.43 | 0.50 | 0.43 | 0.50 | 00:00:00 | | 2009-01-30 | 47,700 | 0.50 | 0.58 | 0.47 | 0.50 | 00:00:00 | | 2009-02-02 | 0 | 0.50 | 0.50 | 0.50 | 0.50 | 00:00:00 | | 2009-02-03 | 2,000 | 0.47 | 0.47 | 0.47 | 0.47 | 00:00:00 | | 2009-02-04 | 0 | 0.47 | 0.47 | 0.47 | 0.47 | 00:00:00 | | 2009-02-05 | 48,800 | 0.48 | 0.48 | 0.39 | 0.40 | 00:00:00 | | 2009-02-06 | 54,000 | 0.40 | 0.43 | 0.40 | 0.43 | 00:00:00 | | 2009-02-09 | 11,500 | 0.40 | 0.40 | 0.36 | 0.40 | 00:00:00 | | 2009-02-10 | 23,200 | 0.42 | 0.42 | 0.39 | 0.39 | 00:00:00 | | 2009-02-11 | 27,500 | 0.38 | 0.40 | 0.35 | 0.40 | 00:00:00 | | 2009-02-12 | 20,500 | 0.42 | 0.44 | 0.40 | 0.42 | 00:00:00 | | 2009-02-13 | 23,000 | 0.42 | 0.42 | 0.39 | 0.40 | 00:00:00 | | 2009-02-17 | 8,500 | 0.43 | 0.43 | 0.38 | 0.38 | 00:00:00 | | 2009-02-18 | 16,500 | 0.39 | 0.40 | 0.39 | 0.39 | 00:00:00 | | 2009-02-19 | 37,100 | 0.39 | 0.43 | 0.39 | 0.39 | 00:00:00 | | 2009-02-20 | 26,000 | 0.42 | 0.46 | 0.42 | 0.43 | 00:00:00 | | 2009-02-23 | 3,000 | 0.42 | 0.42 | 0.42 | 0.42 | 00:00:00 | | 2009-02-24 | 0 | 0.42 | 0.42 | 0.42 | 0.42 | 00:00:00 | | 2009-02-25 | 38,800 | 0.42 | 0.42 | 0.36 | 0.38 | 00:00:00 | | 2009-02-26 | 38,000 | 0.38 | 0.38 | 0.37 | 0.37 | 00:00:00 | | 2009-02-27 | 5,000 | 0.38 | 0.38 | 0.38 | 0.38 | 00:00:00 | | 2009-03-02 | 58,600 | 0.38 | 0.39 | 0.37 | 0.37 | 00:00:00 | | 2009-03-03 | 0 | 0.37 | 0.37 | 0.37 | 0.37 | 00:00:00 | | 2009-03-04 | 35,000 | 0.35 | 0.39 | 0.35 | 0.36 | 00:00:00 | | 2009-03-05 | 5,000 | 0.35 | 0.38 | 0.35 | 0.38 | 00:00:00 | | 2009-03-06 | 18,000 | 0.37 | 0.37 | 0.35 | 0.36 | 00:00:00 | | 2009-03-09 | 20,000 | 0.35 | 0.35 | 0.35 | 0.35 | 00:00:00 | | 2009-03-10 | 102,500 | 0.37 | 0.37 | 0.35 | 0.35 | 00:00:00 | | 2009-03-11 | 33,900 | 0.35 | 0.37 | 0.34 | 0.35 | 00:00:00 | | 2009-03-12 | 22,500 | 0.37 | 0.37 | 0.35 | 0.35 | 00:00:00 | | 2009-03-13 | 12,700 | 0.35 | 0.35 | 0.34 | 0.34 | 00:00:00 | | 2009-03-16 | 19,000 | 0.35 | 0.35 | 0.34 | 0.34 | 00:00:00 | | 2009-03-17 | 25,000 | 0.34 | 0.37 | 0.34 | 0.37 | 00:00:00 | | 2009-03-18 | 20,500 | 0.37 | 0.37 | 0.33 | 0.37 | 00:00:00 | | 2009-03-19 | 41,700 | 0.35 | 0.37 | 0.33 | 0.35 | 00:00:00 | | 2009-03-20 | 24,400 | 0.35 | 0.35 | 0.34 | 0.35 | 00:00:00 | | 2009-03-23 | 0 | 0.35 | 0.35 | 0.35 | 0.35 | 00:00:00 | | 2009-03-24 | 29,000 | 0.35 | 0.35 | 0.35 | 0.35 | 00:00:00 | | 2009-03-25 | 16,000 | 0.35 | 0.35 | 0.34 | 0.35 | 00:00:00 | | 2009-03-26 | 1,000 | 0.35 | 0.35 | 0.35 | 0.35 | 00:00:00 | | 2009-03-27 | 18,000 | 0.33 | 0.33 | 0.33 | 0.33 | 00:00:00 | | 2009-03-30 | 13,100 | 0.33 | 0.33 | 0.32 | 0.32 | 00:00:00 | | 2009-03-31 | 15,000 | 0.32 | 0.32 | 0.32 | 0.32 | 00:00:00 | | 2009-04-01 | 5,000 | 0.33 | 0.33 | 0.33 | 0.33 | 00:00:00 | | 2009-04-02 | 10,500 | 0.33 | 0.34 | 0.33 | 0.34 | 00:00:00 | | 2009-04-03 | 70,600 | 0.32 | 0.32 | 0.30 | 0.30 | 00:00:00 | | 2009-04-06 | 3,000 | 0.31 | 0.31 | 0.31 | 0.31 | 00:00:00 | | 2009-04-07 | 8,500 | 0.30 | 0.30 | 0.30 | 0.30 | 00:00:00 | | 2009-04-08 | 3,000 | 0.34 | 0.34 | 0.33 | 0.33 | 00:00:00 | | 2009-04-09 | 25,000 | 0.30 | 0.30 | 0.30 | 0.30 | 00:00:00 | | 2009-04-13 | 0 | 0.30 | 0.30 | 0.30 | 0.30 | 00:00:00 | | 2009-04-14 | 21,500 | 0.28 | 0.30 | 0.28 | 0.30 | 00:00:00 | | 2009-04-15 | 0 | 0.30 | 0.30 | 0.30 | 0.30 | 00:00:00 | | 2009-04-16 | 5,000 | 0.30 | 0.30 | 0.30 | 0.30 | 00:00:00 | | 2009-04-17 | 20,500 | 0.30 | 0.30 | 0.29 | 0.30 | 00:00:00 | | 2009-04-20 | 147,000 | 0.30 | 0.39 | 0.30 | 0.30 | 00:00:00 | | 2009-04-21 | 7,000 | 0.28 | 0.28 | 0.28 | 0.28 | 00:00:00 | | 2009-04-22 | 24,000 | 0.28 | 0.30 | 0.27 | 0.30 | 00:00:00 | | 2009-04-23 | 3,500 | 0.30 | 0.30 | 0.30 | 0.30 | 00:00:00 | | 2009-04-24 | 32,000 | 0.30 | 0.30 | 0.28 | 0.28 | 00:00:00 | | 2009-04-27 | 81,000 | 0.26 | 0.27 | 0.26 | 0.26 | 00:00:00 | | 2009-04-28 | 22,500 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | | 2009-04-29 | 35,000 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | | 2009-04-30 | 23,000 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | | 2009-05-01 | 19,900 | 0.25 | 0.26 | 0.25 | 0.26 | 00:00:00 | | 2009-05-04 | 17,000 | 0.25 | 0.26 | 0.25 | 0.26 | 00:00:00 | | 2009-05-05 | 23,800 | 0.26 | 0.26 | 0.22 | 0.25 | 00:00:00 | | 2009-05-06 | 11,200 | 0.24 | 0.25 | 0.24 | 0.25 | 00:00:00 | | 2009-05-07 | 12,300 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | | 2009-05-08 | 24,000 | 0.26 | 0.26 | 0.26 | 0.26 | 00:00:00 | | 2009-05-11 | 3,000 | 0.24 | 0.26 | 0.24 | 0.26 | 00:00:00 | | 2009-05-12 | 13,500 | 0.26 | 0.27 | 0.26 | 0.27 | 00:00:00 | | 2009-05-13 | 5,000 | 0.24 | 0.24 | 0.24 | 0.24 | 00:00:00 | | 2009-05-14 | 5,700 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | | 2009-05-15 | 5,000 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | | 2009-05-19 | 14,500 | 0.23 | 0.25 | 0.23 | 0.25 | 00:00:00 | | 2009-05-20 | 594,500 | 0.23 | 0.23 | 0.20 | 0.20 | 00:00:00 | | 2009-05-21 | 134,600 | 0.20 | 0.21 | 0.19 | 0.21 | 00:00:00 | | 2009-05-22 | 20,000 | 0.21 | 0.22 | 0.20 | 0.22 | 00:00:00 | | 2009-05-25 | 0 | 0.22 | 0.22 | 0.22 | 0.22 | 00:00:00 | | 2009-05-26 | 5,000 | 0.22 | 0.22 | 0.22 | 0.22 | 00:00:00 | | 2009-05-27 | 134,500 | 0.22 | 0.22 | 0.18 | 0.19 | 00:00:00 | | 2009-05-28 | 0 | 0.19 | 0.19 | 0.19 | 0.19 | 00:00:00 | | 2009-05-29 | 51,500 | 0.19 | 0.20 | 0.18 | 0.20 | 00:00:00 | | 2009-06-01 | 416,500 | 0.20 | 0.20 | 0.17 | 0.17 | 00:00:00 | | 2009-06-02 | 448,000 | 0.18 | 0.19 | 0.14 | 0.15 | 00:00:00 | | 2009-06-03 | 130,600 | 0.16 | 0.18 | 0.14 | 0.18 | 00:00:00 | | 2009-06-04 | 116,100 | 0.17 | 0.18 | 0.16 | 0.18 | 00:00:00 | | 2009-06-05 | 77,500 | 0.18 | 0.19 | 0.17 | 0.17 | 00:00:00 | | 2009-06-08 | 871,600 | 0.25 | 0.29 | 0.22 | 0.26 | 00:00:00 | | 2009-06-09 | 136,600 | 0.28 | 0.28 | 0.21 | 0.25 | 00:00:00 | | 2009-06-10 | 57,000 | 0.25 | 0.26 | 0.24 | 0.26 | 00:00:00 | | 2009-06-11 | 70,400 | 0.26 | 0.27 | 0.25 | 0.25 | 00:00:00 | | 2009-06-12 | 94,500 | 0.25 | 0.26 | 0.24 | 0.24 | 00:00:00 | | 2009-06-15 | 31,300 | 0.26 | 0.26 | 0.24 | 0.25 | 00:00:00 | | 2009-06-16 | 83,600 | 0.26 | 0.30 | 0.26 | 0.30 | 00:00:00 | | 2009-06-17 | 17,300 | 0.27 | 0.28 | 0.27 | 0.28 | 00:00:00 | | 2009-06-18 | 29,500 | 0.29 | 0.29 | 0.27 | 0.27 | 00:00:00 | | 2009-06-19 | 10,500 | 0.27 | 0.27 | 0.26 | 0.26 | 00:00:00 | | 2009-06-22 | 20,000 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | | 2009-06-23 | 41,000 | 0.24 | 0.27 | 0.23 | 0.27 | 00:00:00 | | 2009-06-24 | 0 | 0.27 | 0.27 | 0.27 | 0.27 | 00:00:00 | | 2009-06-25 | 6,500 | 0.27 | 0.28 | 0.27 | 0.28 | 00:00:00 | | 2009-06-26 | 51,300 | 0.25 | 0.28 | 0.24 | 0.28 | 00:00:00 | | 2009-06-29 | 40,000 | 0.28 | 0.28 | 0.25 | 0.25 | 00:00:00 | | 2009-06-30 | 31,000 | 0.25 | 0.28 | 0.25 | 0.28 | 00:00:00 | | 2009-07-02 | 2,200 | 0.27 | 0.27 | 0.27 | 0.27 | 00:00:00 | | 2009-07-03 | 0 | 0.27 | 0.27 | 0.27 | 0.27 | 00:00:00 | | 2009-07-06 | 15,000 | 0.27 | 0.27 | 0.25 | 0.25 | 00:00:00 | | 2009-07-07 | 7,900 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | | 2009-07-08 | 29,200 | 0.23 | 0.24 | 0.23 | 0.24 | 00:00:00 | | 2009-07-09 | 59,800 | 0.24 | 0.24 | 0.21 | 0.22 | 00:00:00 | | 2009-07-10 | 0 | 0.22 | 0.22 | 0.22 | 0.22 | 00:00:00 | | 2009-07-13 | 30,000 | 0.21 | 0.22 | 0.21 | 0.22 | 00:00:00 | | 2009-07-14 | 0 | 0.22 | 0.22 | 0.22 | 0.22 | 00:00:00 | | 2009-07-15 | 65,200 | 0.21 | 0.21 | 0.20 | 0.20 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
