Happy Creek Minerals Ltd (TSV: HPY )
0.0400
+0.0050
(+14.29%)
Streaming Delayed Price
Updated: 9:30 AM EDT, Jun 3, 2024
Add to My Watchlist
Historical Prices
Year:
Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2024 | 0.0350 | 0 | +0.00(+0.00%) | |||
May 29, 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 36,000 | -0.00(-12.50%) |
May 27, 2024 | 0.0400 | 0 | +0.00(+0.00%) | |||
May 21, 2024 | 0.0400 | 0 | +0.00(+0.00%) | |||
May 17, 2024 | 0.0400 | 0 | +0.00(+14.29%) | |||
May 16, 2024 | 0.0300 | 0.0350 | 0.0300 | 0.0350 | 50,000 | +0.00(+0.00%) |
May 15, 2024 | 0.0300 | 0.0350 | 0.0300 | 0.0350 | 163,000 | +0.00(+0.00%) |
May 14, 2024 | 0.0350 | 0.0400 | 0.0350 | 0.0350 | 132,500 | -0.00(-12.50%) |
May 06, 2024 | 0.0400 | 500 | +0.00(+0.00%) | |||
May 01, 2024 | 0.0400 | 0 | +0.00(+0.00%) | |||
Apr 29, 2024 | 0.0400 | 0 | +0.00(+0.00%) | |||
Apr 22, 2024 | 0.0400 | 0 | +0.00(+14.29%) | |||
Apr 19, 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 105,000 | -0.00(-12.50%) |
Apr 18, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 2,000 | +0.00(+14.29%) |
Apr 16, 2024 | 0.0350 | 0 | -0.00(-12.50%) | |||
Apr 12, 2024 | 0.0400 | 0 | +0.00(+0.00%) | |||
Apr 11, 2024 | 0.0500 | 0.0500 | 0.0350 | 0.0400 | 800,825 | +0.00(+14.29%) |
Apr 09, 2024 | 0.0350 | 0 | +0.00(+0.00%) | |||
Apr 08, 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 33,000 | +0.00(+0.00%) |
Apr 05, 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 13,503 | +0.00(+0.00%) |
Apr 04, 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 131,000 | -0.00(-12.50%) |
Mar 28, 2024 | 0.0400 | 0 | +0.00(+0.00%) | |||
Mar 27, 2024 | 0.0350 | 0.0400 | 0.0350 | 0.0400 | 4,500 | +0.00(+0.00%) |
Mar 26, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 1,500 | +0.00(+0.00%) |
Mar 20, 2024 | 0.0400 | 0 | +0.00(+0.00%) | |||
Mar 19, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 139,501 | +0.00(+0.00%) |
Mar 18, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 5,000 | +0.00(+0.00%) |
Mar 14, 2024 | 0.0400 | 0 | +0.00(+0.00%) | |||
Mar 12, 2024 | 0.0400 | 0 | +0.00(+0.00%) | |||
Mar 11, 2024 | 0.0350 | 0.0400 | 0.0350 | 0.0400 | 47,257 | +0.00(+14.29%) |
Mar 07, 2024 | 0.0350 | 0 | +0.01(+16.67%) | |||
Mar 06, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 5,200 | -0.01(-14.29%) |
Mar 05, 2024 | 0.0300 | 0.0350 | 0.0300 | 0.0350 | 858,990 | +0.01(+40.00%) |
Mar 04, 2024 | 0.0300 | 0.0300 | 0.0250 | 0.0250 | 84,000 | +0.00(+0.00%) |
Mar 01, 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 159,000 | +0.00(+0.00%) |
Feb 27, 2024 | 0.0250 | 0 | +0.00(+0.00%) | |||
Feb 20, 2024 | 0.0250 | 0 | +0.00(+0.00%) | |||
Feb 16, 2024 | 0.0250 | 0 | -0.00(-16.67%) | |||
Feb 15, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 10,000 | +0.00(+0.00%) |
Feb 14, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 6,000 | +0.00(+20.00%) |
Feb 13, 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 105,000 | +0.00(+0.00%) |
Feb 09, 2024 | 0.0250 | 50 | +0.00(+0.00%) | |||
Feb 08, 2024 | 0.0250 | 0.0300 | 0.0200 | 0.0250 | 19,500 | -0.00(-16.67%) |
Feb 02, 2024 | 0.0300 | 0 | +0.00(+20.00%) | |||
Feb 01, 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 30,000 | +0.00(+0.00%) |
Jan 31, 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 383,000 | +0.00(+0.00%) |
Jan 30, 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 225,000 | +0.00(+0.00%) |
Jan 26, 2024 | 0.0250 | 0 | +0.00(+0.00%) | |||
Jan 24, 2024 | 0.0250 | 0 | +0.00(+0.00%) | |||
Jan 23, 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 605,500 | -0.00(-16.67%) |
Jan 19, 2024 | 0.0300 | 0 | +0.00(+0.00%) | |||
Jan 17, 2024 | 0.0300 | 0 | -0.01(-14.29%) | |||
Jan 16, 2024 | 0.0300 | 0.0350 | 0.0300 | 0.0350 | 20,000 | +0.01(+16.67%) |
Jan 15, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 85,000 | +0.00(+0.00%) |
Jan 12, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 10,000 | +0.00(+0.00%) |
Jan 11, 2024 | 0.0350 | 0.0350 | 0.0300 | 0.0300 | 799,000 | +0.00(+0.00%) |
Jan 10, 2024 | 0.0300 | 0.0350 | 0.0250 | 0.0300 | 614,000 | +0.00(+0.00%) |
Jan 09, 2024 | 0.0200 | 0.0300 | 0.0200 | 0.0300 | 8,369,500 | +0.00(+0.00%) |
Jan 08, 2024 | 0.0250 | 0.0300 | 0.0250 | 0.0300 | 88,000 | +0.00(+20.00%) |
Jan 05, 2024 | 0.0300 | 0.0350 | 0.0250 | 0.0250 | 1,446,927 | -0.00(-16.67%) |
Jan 04, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 540,000 | -0.01(-14.29%) |
Jan 03, 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 75,000 | +0.00(+0.00%) |
Jan 02, 2024 | 0.0450 | 0.0450 | 0.0350 | 0.0350 | 387,000 | -0.00(-12.50%) |
Dec 28, 2023 | 0.0400 | 0 | -0.00(-11.11%) | |||
Dec 22, 2023 | 0.0450 | 0 | -0.01(-10.00%) | |||
Dec 20, 2023 | 0.0500 | 0 | -0.00(-9.09%) | |||
Dec 19, 2023 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 6,000 | +0.00(+10.00%) |
Dec 15, 2023 | 0.0500 | 0 | +0.01(+11.11%) | |||
Dec 11, 2023 | 0.0450 | 0 | +0.00(+0.00%) | |||
Dec 08, 2023 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 30,653 | -0.01(-10.00%) |
Dec 07, 2023 | 0.0400 | 0.0500 | 0.0400 | 0.0500 | 220,000 | +0.01(+25.00%) |
Dec 05, 2023 | 0.0400 | 0 | -0.01(-27.27%) | |||
Dec 04, 2023 | 0.0500 | 0.0550 | 0.0500 | 0.0550 | 40,000 | +0.00(+0.00%) |
Dec 01, 2023 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 1,000 | -0.00(-8.33%) |
Nov 27, 2023 | 0.0600 | 0 | +0.00(+0.00%) | |||
Nov 24, 2023 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 1,300 | +0.00(+9.09%) |
Nov 23, 2023 | 0.0600 | 0.0600 | 0.0550 | 0.0550 | 393,000 | -0.00(-8.33%) |
Nov 21, 2023 | 0.0600 | 0 | +0.00(+0.00%) | |||
Nov 17, 2023 | 0.0600 | 0 | +0.00(+0.00%) | |||
Nov 16, 2023 | 0.0450 | 0.0600 | 0.0450 | 0.0600 | 226,000 | +0.02(+50.00%) |
Nov 15, 2023 | 0.0500 | 0.0500 | 0.0400 | 0.0400 | 200,000 | -0.01(-27.27%) |
Nov 13, 2023 | 0.0550 | 0 | -0.01(-15.38%) | |||
Nov 10, 2023 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 172,000 | +0.01(+8.33%) |
Nov 07, 2023 | 0.0600 | 0 | +0.00(+0.00%) | |||
Nov 06, 2023 | 0.0550 | 0.0600 | 0.0550 | 0.0600 | 71,179 | +0.00(+0.00%) |
Nov 02, 2023 | 0.0600 | 0 | +0.00(+0.00%) | |||
Nov 01, 2023 | 0.0500 | 0.0600 | 0.0500 | 0.0600 | 182,500 | +0.00(+9.09%) |
Oct 30, 2023 | 0.0550 | 0 | -0.00(-8.33%) | |||
Oct 25, 2023 | 0.0600 | 0 | +0.00(+0.00%) | |||
Oct 24, 2023 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 330,000 | +0.00(+0.00%) |
Oct 23, 2023 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 204,000 | +0.00(+0.00%) |
Oct 20, 2023 | 0.0550 | 0.0600 | 0.0550 | 0.0600 | 543,000 | +0.00(+0.00%) |
Oct 19, 2023 | 0.0550 | 0.0600 | 0.0550 | 0.0600 | 182,000 | +0.01(+33.33%) |
Oct 17, 2023 | 0.0450 | 0 | -0.03(-35.71%) | |||
Oct 16, 2023 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 1,000 | +0.00(+0.00%) |
Oct 13, 2023 | 0.0750 | 0.0750 | 0.0550 | 0.0700 | 300,400 | -0.00(-6.67%) |
Oct 12, 2023 | 0.0400 | 0.0750 | 0.0400 | 0.0750 | 1,108,802 | +0.03(+87.50%) |
Oct 10, 2023 | 0.0400 | 250 | -0.01(-20.00%) | |||
Oct 05, 2023 | 0.0500 | 0 | +0.01(+11.11%) | |||
Oct 02, 2023 | 0.0450 | 0 | -0.01(-18.18%) | |||
Sep 29, 2023 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 10,000 | +0.00(+0.00%) |
Sep 28, 2023 | 0.0450 | 0.0550 | 0.0400 | 0.0550 | 106,000 | +0.00(+0.00%) |
Sep 27, 2023 | 0.0500 | 0.0550 | 0.0500 | 0.0550 | 136,000 | +0.00(+10.00%) |
Sep 26, 2023 | 0.0550 | 0.0550 | 0.0500 | 0.0500 | 69,000 | -0.01(-16.67%) |
Sep 22, 2023 | 0.0600 | 0 | +0.00(+9.09%) | |||
Sep 20, 2023 | 0.0550 | 200 | +0.00(+10.00%) | |||
Sep 19, 2023 | 0.0500 | 0.0500 | 0.0450 | 0.0500 | 27,000 | -0.01(-16.67%) |
Sep 18, 2023 | 0.0500 | 0.0650 | 0.0500 | 0.0600 | 79,000 | +0.00(+0.00%) |
Sep 15, 2023 | 0.0650 | 0.0650 | 0.0300 | 0.0600 | 385,500 | -0.01(-7.69%) |
Sep 14, 2023 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 201,000 | -0.01(-7.14%) |
Sep 13, 2023 | 0.0650 | 0.0700 | 0.0600 | 0.0700 | 234,000 | +0.00(+0.00%) |
Sep 12, 2023 | 0.0650 | 0.0700 | 0.0650 | 0.0700 | 87,000 | +0.01(+7.69%) |
Sep 11, 2023 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 4,000 | +0.00(+0.00%) |
Sep 08, 2023 | 0.0450 | 0.0700 | 0.0450 | 0.0650 | 155,800 | +0.01(+30.00%) |
Sep 07, 2023 | 0.0450 | 0.0500 | 0.0450 | 0.0500 | 89,500 | +0.01(+11.11%) |
Sep 06, 2023 | 0.0400 | 0.0450 | 0.0400 | 0.0450 | 200,000 | +0.00(+12.50%) |
Sep 01, 2023 | 0.0400 | 0 | -0.00(-11.11%) | |||
Aug 31, 2023 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 5,000 | +0.00(+12.50%) |
Aug 30, 2023 | 0.0350 | 0.0400 | 0.0350 | 0.0400 | 129,000 | +0.00(+14.29%) |
Aug 29, 2023 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 5,000 | +0.01(+16.67%) |
Aug 28, 2023 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 117,000 | +0.00(+0.00%) |
Aug 25, 2023 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 219,000 | +0.00(+0.00%) |
Aug 24, 2023 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 10,000 | +0.00(+0.00%) |
Aug 23, 2023 | 0.0250 | 0.0300 | 0.0250 | 0.0300 | 72,000 | +0.00(+20.00%) |
Aug 22, 2023 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 70,000 | +0.00(+0.00%) |
Aug 18, 2023 | 0.0250 | 0 | +0.00(+0.00%) | |||
Aug 17, 2023 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 2,000 | -0.00(-16.67%) |
Aug 15, 2023 | 0.0300 | 0 | +0.00(+0.00%) | |||
Aug 14, 2023 | 0.0200 | 0.0300 | 0.0200 | 0.0300 | 9,583 | +0.01(+50.00%) |
Aug 10, 2023 | 0.0200 | 0 | -0.01(-33.33%) | |||
Aug 04, 2023 | 0.0300 | 0 | +0.00(+20.00%) | |||
Aug 03, 2023 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 72,000 | -0.00(-16.67%) |
Jul 27, 2023 | 0.0300 | 0 | +0.00(+20.00%) | |||
Jul 25, 2023 | 0.0250 | 0 | +0.00(+0.00%) | |||
Jul 19, 2023 | 0.0250 | 0 | +0.00(+0.00%) | |||
Jul 18, 2023 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 33,000 | +0.00(+0.00%) |
Jul 10, 2023 | 0.0250 | 7 | +0.00(+0.00%) | |||
Jul 07, 2023 | 0.0300 | 0.0300 | 0.0200 | 0.0250 | 514,000 | -0.00(-16.67%) |
Jul 06, 2023 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 20,000 | +0.00(+20.00%) |
Jul 05, 2023 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 136,000 | -0.00(-16.67%) |
Jun 30, 2023 | 0.0300 | 0 | +0.00(+20.00%) | |||
Jun 29, 2023 | 0.0300 | 0.0300 | 0.0250 | 0.0250 | 70,000 | -0.00(-16.67%) |
Jun 26, 2023 | 0.0300 | 250 | +0.00(+0.00%) | |||
Jun 23, 2023 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 60,000 | -0.01(-14.29%) |
Jun 22, 2023 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 3,000 | +0.00(+0.00%) |
Jun 19, 2023 | 0.0350 | 0 | +0.00(+0.00%) | |||
Jun 15, 2023 | 0.0350 | 0 | +0.01(+16.67%) | |||
Jun 14, 2023 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 104,000 | -0.01(-14.29%) |
Jun 06, 2023 | 0.0350 | 0 | +0.01(+16.67%) |
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.
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.