ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Happy Creek Minerals Ltd (TSV: HPY )

0.0400 UNCHANGED
Streaming Delayed Price Updated: 9:30 AM EDT, Jun 5, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2008 0.0600 0.0600 0 +0.00(+0.00%)
Dec 30, 2008 0.0600 0.0600 0 +0.00(+0.00%)
Dec 29, 2008 0.0600 0.0600 0.0600 0.0600 50,000 +0.01(+20.00%)
Dec 24, 2008 0.0500 0.0500 0.0500 0.0500 8,000 +0.00(+0.00%)
Dec 23, 2008 0.0500 0.0500 0.0500 0.0500 37,200 +0.00(+0.00%)
Dec 22, 2008 0.0400 0.0500 0.0400 0.0500 11,000 +0.00(+0.00%)
Dec 19, 2008 0.0500 0.0500 0 +0.00(+0.00%)
Dec 18, 2008 0.0500 0.0500 0.0400 0.0500 41,000 +0.01(+25.00%)
Dec 17, 2008 0.0400 0.0400 0.0400 0.0400 3,500 -0.01(-20.00%)
Dec 16, 2008 0.0500 0.0500 0.0500 0.0500 10,000 +0.01(+11.11%)
Dec 15, 2008 0.0450 0.0450 0.0450 0.0450 5,000 +0.00(+12.50%)
Dec 12, 2008 0.0450 0.0450 0.0400 0.0400 20,000 -0.02(-33.33%)
Dec 11, 2008 0.0600 0.0600 0.0600 0.0600 36,000 +0.00(+0.00%)
Dec 10, 2008 0.0600 0.0650 0.0600 0.0600 92,500 +0.00(+0.00%)
Dec 09, 2008 0.0600 0.0600 0.0600 0.0600 20,000 +0.00(+0.00%)
Dec 08, 2008 0.0600 0.0600 0 +0.00(+0.00%)
Dec 05, 2008 0.0600 0.0600 0 +0.00(+0.00%)
Dec 04, 2008 0.0600 0.0600 0.0600 0.0600 86,500 +0.00(+0.00%)
Dec 03, 2008 0.0700 0.0700 0.0600 0.0600 19,000 -0.01(-14.29%)
Dec 02, 2008 0.0700 0.0700 0 +0.00(+0.00%)
Dec 01, 2008 0.0700 0.0700 0.0700 0.0700 3,000 +0.01(+16.67%)
Nov 28, 2008 0.0600 0.0600 0 +0.00(+0.00%)
Nov 27, 2008 0.0600 0.0600 0 +0.00(+0.00%)
Nov 26, 2008 0.0600 0.0700 0.0600 0.0600 484,500 -0.04(-40.00%)
Nov 25, 2008 0.1000 0.1000 0.1000 0.1000 20,000 +0.04(+66.67%)
Nov 24, 2008 0.0600 0.0600 0 +0.00(+0.00%)
Nov 21, 2008 0.0600 0.0600 0 +0.00(+0.00%)
Nov 20, 2008 0.0600 0.0600 0 +0.00(+0.00%)
Nov 19, 2008 0.0600 0.0600 0.0600 0.0600 10,000 +0.00(+0.00%)
Nov 18, 2008 0.0600 0.0600 0.0600 0.0600 3,000 -0.02(-25.00%)
Nov 17, 2008 0.0800 0.0800 0.0800 0.0800 2,280 -0.01(-11.11%)
Nov 14, 2008 0.0900 0.0900 0.0900 0.0900 10,000 -0.01(-5.26%)
Nov 13, 2008 0.0950 0.0950 0 +0.00(+0.00%)
Nov 12, 2008 0.0950 0.0950 0 +0.00(+0.00%)
Nov 11, 2008 0.1100 0.1100 0.0950 0.0950 25,000 -0.01(-13.64%)
Nov 10, 2008 0.1100 0.1100 0.1100 0.1100 23,000 +0.00(+0.00%)
Nov 07, 2008 0.1100 0.1100 0 +0.00(+0.00%)
Nov 06, 2008 0.1100 0.1100 0 +0.00(+0.00%)
Nov 05, 2008 0.1100 0.1100 0.1100 0.1100 1,000 +0.00(+0.00%)
Nov 04, 2008 0.1100 0.1100 0 +0.00(+0.00%)
Nov 03, 2008 0.1100 0.1100 0 +0.00(+0.00%)
Oct 31, 2008 0.1100 0.1100 0.1100 0.1100 20,000 -0.01(-8.33%)
Oct 30, 2008 0.1200 0.1200 0 +0.00(+0.00%)
Oct 29, 2008 0.1200 0.1200 0 +0.00(+0.00%)
Oct 28, 2008 0.1200 0.1200 0.1200 0.1200 19,500 +0.00(+0.00%)
Oct 27, 2008 0.1200 0.1200 0.1200 0.1200 4,500 +0.00(+0.00%)
Oct 24, 2008 0.1200 0.1200 0 +0.00(+0.00%)
Oct 23, 2008 0.1200 0.1200 0 +0.00(+0.00%)
Oct 22, 2008 0.1200 0.1200 0 +0.00(+0.00%)
Oct 21, 2008 0.1200 0.1200 0 +0.00(+0.00%)
Oct 20, 2008 0.1200 0.1200 0.1200 0.1200 20,000 -0.06(-33.33%)
Oct 17, 2008 0.1800 0.1800 0.1800 0.1800 12,269 +0.02(+12.50%)
Oct 16, 2008 0.1600 0.1600 0 +0.00(+0.00%)
Oct 15, 2008 0.1200 0.1600 0.1200 0.1600 4,500 +0.04(+28.00%)
Oct 14, 2008 0.1250 0.1250 0.1250 0.1250 0 +0.00(+0.00%)
Oct 10, 2008 0.1250 0.1250 0 +0.00(+0.00%)
Oct 09, 2008 0.1250 0.1250 0 +0.00(+0.00%)
Oct 08, 2008 0.1250 0.1250 0.1250 0.1250 3,000 -0.03(-19.35%)
Oct 07, 2008 0.1550 0.1550 0.1550 0.1550 20,000 -0.05(-22.50%)
Oct 06, 2008 0.2000 0.2000 0 +0.00(+0.00%)
Oct 03, 2008 0.2000 0.2000 0.2000 0.2000 10,000 +0.00(+0.00%)
Oct 02, 2008 0.2000 0.2000 0.2000 0.2000 25,000 +0.02(+11.11%)
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.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.