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, May 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 0.1650 0.1700 0.1650 0.1700 80,500 +0.00(+0.00%)
May 30, 2018 0.1700 0.1700 0.1700 0.1700 3,000 +0.00(+0.00%)
May 28, 2018 0.1700 0.1700 0.1700 0 +0.00(+0.00%)
May 25, 2018 0.1700 0.1700 0.1700 0.1700 1,000 +0.00(+0.00%)
May 24, 2018 0.1700 0.1700 0.1700 0.1700 5,000 +0.00(+0.00%)
May 23, 2018 0.1700 0.1700 0.1700 0.1700 33,735 +0.00(+0.00%)
May 22, 2018 0.1700 0.1700 0.1700 0.1700 7,500 -0.00(-2.86%)
May 18, 2018 0.1750 0.1750 0.1750 0 +0.00(+2.94%)
May 16, 2018 0.1700 0.1700 0.1700 0 -0.01(-5.56%)
May 15, 2018 0.1750 0.1800 0.1750 0.1800 27,500 +0.01(+5.88%)
May 14, 2018 0.1700 0.1700 0.1700 0.1700 53,000 +0.01(+6.25%)
May 09, 2018 0.1600 0.1600 0.1600 0 -0.02(-11.11%)
May 08, 2018 0.1800 0.1800 0.1800 0.1800 2,500 +0.01(+5.88%)
May 07, 2018 0.1750 0.1750 0.1600 0.1700 44,000 -0.00(-2.86%)
May 04, 2018 0.1650 0.1750 0.1650 0.1750 49,000 +0.01(+6.06%)
May 03, 2018 0.1650 0.1650 0.1650 0.1650 8,500 +0.00(+0.00%)
May 01, 2018 0.1650 0.1650 0.1650 0 -0.01(-8.33%)
Apr 30, 2018 0.1750 0.1800 0.1750 0.1800 29,000 +0.01(+9.09%)
Apr 27, 2018 0.1700 0.1700 0.1650 0.1650 13,500 -0.01(-5.71%)
Apr 26, 2018 0.1700 0.1750 0.1650 0.1750 22,000 +0.00(+0.00%)
Apr 25, 2018 0.1750 0.1750 0.1650 0.1750 20,500 +0.00(+0.00%)
Apr 24, 2018 0.1700 0.1750 0.1600 0.1750 26,100 +0.00(+2.94%)
Apr 23, 2018 0.1750 0.1750 0.1700 0.1700 22,000 +0.00(+0.00%)
Apr 20, 2018 0.1750 0.1750 0.1700 0.1700 16,000 -0.03(-15.00%)
Apr 19, 2018 0.1750 0.2000 0.1600 0.2000 111,093 +0.03(+17.65%)
Apr 18, 2018 0.1750 0.1750 0.1650 0.1700 60,500 -0.03(-15.00%)
Apr 17, 2018 0.2000 0.2000 0.2000 0.2000 25,000 +0.03(+14.29%)
Apr 16, 2018 0.1750 0.1750 0.1750 0.1750 2,000 -0.01(-2.78%)
Apr 13, 2018 0.1800 0.1800 0.1800 0.1800 12,000 +0.01(+2.86%)
Apr 12, 2018 0.1700 0.1750 0.1700 0.1750 20,000 -0.01(-2.78%)
Apr 11, 2018 0.1750 0.1800 0.1750 0.1800 103,000 -0.01(-2.70%)
Apr 10, 2018 0.1900 0.1900 0.1850 0.1850 20,000 +0.00(+0.00%)
Apr 06, 2018 0.1850 0.1850 0.1850 300 -0.02(-7.50%)
Mar 28, 2018 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Mar 26, 2018 0.2000 0.2000 0.2000 0 +0.01(+2.56%)
Mar 22, 2018 0.1950 0.1950 0.1950 0 -0.02(-9.30%)
Mar 19, 2018 0.2150 0.2150 0.2150 0 +0.01(+2.38%)
Mar 16, 2018 0.2100 0.2100 0.2100 0.2100 5,000 -0.01(-2.33%)
Mar 15, 2018 0.2200 0.2250 0.2150 0.2150 29,500 +0.03(+16.22%)
Mar 14, 2018 0.1850 0.1850 0.1850 0.1850 30,000 +0.00(+0.00%)
Mar 09, 2018 0.1850 0.1850 0.1850 0 +0.02(+12.12%)
Mar 08, 2018 0.1750 0.1750 0.1650 0.1650 136,600 -0.01(-8.33%)
Mar 07, 2018 0.1800 0.1800 0.1800 0.1800 50,500 +0.01(+2.86%)
Mar 06, 2018 0.1750 0.1750 0.1750 0.1750 6,000 -0.01(-2.78%)
Mar 05, 2018 0.1800 0.1800 0.1800 0.1800 63,800 -0.01(-5.26%)
Mar 02, 2018 0.1800 0.1950 0.1800 0.1900 22,900 +0.01(+2.70%)
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.