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 +0.0050 (+14.29%)
Streaming Delayed Price Updated: 2:59 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2008 0.3300 0.3300 0.3300 0.3300 0 +0.00(+0.00%)
May 29, 2008 0.3300 0.3300 0.3300 0.3300 10,000 +0.00(+0.00%)
May 28, 2008 0.3300 0.3300 0.3050 0.3300 50,500 +0.03(+8.20%)
May 27, 2008 0.3050 0.3050 0.3050 0.3050 0 +0.00(+0.00%)
May 26, 2008 0.3050 0.3050 0.3050 0.3050 0 +0.00(+0.00%)
May 23, 2008 0.3300 0.3300 0.3050 0.3050 5,000 +0.00(+0.00%)
May 22, 2008 0.3300 0.3300 0.3050 0.3050 43,500 -0.03(-7.58%)
May 21, 2008 0.3300 0.3300 0.3300 0.3300 0 +0.00(+0.00%)
May 20, 2008 0.3300 0.3300 0.3300 0.3300 0 +0.00(+0.00%)
May 19, 2008 0.3300 0.3300 0.3300 0.3300 0 +0.00(+0.00%)
May 16, 2008 0.3300 0.3300 0.3300 0.3300 0 +0.00(+0.00%)
May 15, 2008 0.3300 0.3300 0.3300 0.3300 0 +0.00(+0.00%)
May 14, 2008 0.3300 0.3300 0.3300 0.3300 0 +0.00(+0.00%)
May 13, 2008 0.3200 0.3300 0.3200 0.3300 4,500 +0.01(+3.13%)
May 12, 2008 0.3200 0.3200 0.3200 0.3200 9,000 +0.02(+4.92%)
May 09, 2008 0.3250 0.3250 0.3050 0.3050 26,500 +0.00(+0.00%)
May 08, 2008 0.3050 0.3100 0.3050 0.3050 35,000 +0.01(+1.67%)
May 07, 2008 0.3000 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
May 06, 2008 0.3050 0.3050 0.3000 0.3000 30,700 +0.00(+0.00%)
May 05, 2008 0.3050 0.3050 0.3000 0.3000 8,000 -0.01(-1.64%)
May 02, 2008 0.3050 0.3050 0.3050 0.3050 0 +0.00(+0.00%)
May 01, 2008 0.3150 0.3150 0.3050 0.3050 12,500 +0.00(+0.00%)
Apr 30, 2008 0.3150 0.3150 0.3050 0.3050 22,000 -0.02(-6.15%)
Apr 29, 2008 0.3250 0.3250 0.3250 0.3250 30,000 +0.00(+0.00%)
Apr 28, 2008 0.3250 0.3250 0.3250 0.3250 10,000 +0.03(+8.33%)
Apr 25, 2008 0.3200 0.3200 0.3000 0.3000 92,500 -0.04(-11.76%)
Apr 24, 2008 0.3400 0.3400 0.3400 0.3400 0 +0.00(+0.00%)
Apr 23, 2008 0.3400 0.3400 0.3400 0.3400 9,000 +0.03(+9.68%)
Apr 22, 2008 0.3150 0.3150 0.3100 0.3100 19,333 +0.01(+1.64%)
Apr 21, 2008 0.3050 0.3050 0.3050 0.3050 0 +0.00(+0.00%)
Apr 18, 2008 0.3800 0.3800 0.3050 0.3050 46,750 -0.04(-12.86%)
Apr 17, 2008 0.2500 0.4800 0.2500 0.3500 535,000 +0.10(+40.00%)
Apr 16, 2008 0.2500 0.2500 0.2500 0.2500 60,000 -0.01(-1.96%)
Apr 15, 2008 0.2550 0.2550 0.2550 0.2550 0 +0.00(+0.00%)
Apr 14, 2008 0.2550 0.2550 0.2550 0.2550 0 +0.00(+0.00%)
Apr 11, 2008 0.2550 0.2550 0.2550 0.2550 0 +0.00(+0.00%)
Apr 10, 2008 0.2550 0.2550 0.2550 0.2550 0 +0.00(+0.00%)
Apr 09, 2008 0.2550 0.2550 0.2550 0.2550 31,000 +0.00(+0.00%)
Apr 08, 2008 0.2500 0.2550 0.2500 0.2550 11,000 +0.00(+0.00%)
Apr 07, 2008 0.2550 0.2550 0.2550 0.2550 0 +0.00(+0.00%)
Apr 04, 2008 0.2550 0.2550 0.2550 0.2550 0 +0.00(+0.00%)
Apr 03, 2008 0.2500 0.2550 0.2500 0.2550 24,000 +0.01(+2.00%)
Apr 02, 2008 0.2500 0.2500 0.2500 0.2500 700 -0.03(-10.71%)
Apr 01, 2008 0.2800 0.2800 0.2800 0.2800 0 +0.00(+0.00%)
Mar 31, 2008 0.2800 0.2800 0.2800 0.2800 2,500 +0.06(+27.27%)
Mar 28, 2008 0.2350 0.2700 0.2200 0.2200 41,639 -0.01(-4.35%)
Mar 27, 2008 0.2250 0.2300 0.2250 0.2300 14,500 +0.00(+0.00%)
Mar 26, 2008 0.2300 0.2300 0.2300 0.2300 0 +0.00(+0.00%)
Mar 25, 2008 0.2100 0.2300 0.1950 0.2300 87,000 +0.03(+15.00%)
Mar 24, 2008 0.2250 0.2250 0.2000 0.2000 214,500 -0.02(-11.11%)
Mar 21, 2008 0.2250 0.2250 0.2250 0.2250 0 +0.00(+0.00%)
Mar 20, 2008 0.2250 0.2250 0.2250 0.2250 0 +0.00(+0.00%)
Mar 19, 2008 0.2300 0.2300 0.2250 0.2250 19,000 -0.02(-10.00%)
Mar 18, 2008 0.2450 0.2500 0.2450 0.2500 10,000 +0.02(+6.38%)
Mar 17, 2008 0.2400 0.2400 0.2350 0.2350 43,000 +0.00(+0.00%)
Mar 14, 2008 0.2350 0.2350 0.2350 0.2350 32,000 -0.02(-6.00%)
Mar 13, 2008 0.2900 0.2900 0.2500 0.2500 6,000 +0.00(+0.00%)
Mar 12, 2008 0.3000 0.3000 0.2300 0.2500 237,500 -0.05(-16.67%)
Mar 11, 2008 0.2600 0.3000 0.2600 0.3000 220,000 +0.00(+0.00%)
Mar 10, 2008 0.3000 0.3000 0.3000 0.3000 145,000 +0.00(+0.00%)
Mar 07, 2008 0.3000 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Mar 06, 2008 0.3050 0.3050 0.3000 0.3000 20,000 +0.00(+0.00%)
Mar 05, 2008 0.3000 0.3100 0.3000 0.3000 87,000 +0.04(+15.38%)
Mar 04, 2008 0.2800 0.2800 0.2600 0.2600 60,000 -0.01(-3.70%)
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.