Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Happy Creek Minerals Ltd (TSV: HPY )

0.0450 +0.0050 (+12.50%)
Streaming Delayed Price Updated: 3:27 PM EDT, Jun 11, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2009 0.0800 0.1200 0.0800 0.0800 25,000 -0.04(-33.33%)
Apr 28, 2009 0.1200 0.1200 0.1200 0.1200 2,000 +0.00(+0.00%)
Apr 27, 2009 0.1200 0.1200 0.1200 0.1200 2,000 -0.04(-22.58%)
Apr 23, 2009 0.1550 0.1550 0.1550 0.1550 1,000 +0.07(+93.75%)
Apr 22, 2009 0.0800 0.0800 0.0800 0.0800 10,000 +0.01(+14.29%)
Apr 20, 2009 0.0700 0.0700 0.0700 0.0700 0 -0.05(-41.67%)
Apr 17, 2009 0.0800 0.1200 0.0700 0.1200 110,000 +0.04(+50.00%)
Apr 16, 2009 0.0850 0.0850 0.0800 0.0800 35,000 +0.00(+0.00%)
Apr 13, 2009 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Mar 27, 2009 0.0800 0.0800 0.0800 0.0800 2,500 -0.04(-33.33%)
Mar 25, 2009 0.1200 0.1200 0.1200 0 +0.07(+140.00%)
Mar 16, 2009 0.0500 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Mar 13, 2009 0.0600 0.0600 0.0500 0.0500 20,000 +0.00(+0.00%)
Mar 12, 2009 0.0500 0.0500 0 +0.00(+0.00%)
Mar 11, 2009 0.0500 0.0500 0 +0.00(+0.00%)
Mar 10, 2009 0.0500 0.0500 0 +0.00(+0.00%)
Mar 09, 2009 0.0600 0.0600 0.0500 0.0500 18,138 -0.03(-37.50%)
Mar 06, 2009 0.0800 0.0800 0 +0.00(+0.00%)
Mar 05, 2009 0.0800 0.0800 0 +0.00(+0.00%)
Mar 04, 2009 0.0800 0.0800 0 +0.00(+0.00%)
Mar 02, 2009 0.0800 0.0800 364 +0.00(+0.00%)
Feb 27, 2009 0.0900 0.0900 0.0800 0.0800 15,000 +0.01(+14.29%)
Feb 26, 2009 0.0700 0.0700 0 +0.00(+0.00%)
Feb 25, 2009 0.0700 0.0700 0 +0.00(+0.00%)
Feb 24, 2009 0.0700 0.0700 0.0700 0.0700 4,000 +0.00(+0.00%)
Feb 23, 2009 0.0700 0.0700 0.0700 0.0700 22,000 +0.01(+16.67%)
Feb 20, 2009 0.0600 0.0600 0 +0.00(+0.00%)
Feb 19, 2009 0.0600 0.0600 0 +0.00(+0.00%)
Feb 18, 2009 0.0600 0.0600 0 +0.00(+0.00%)
Feb 17, 2009 0.0600 0.0600 0 +0.00(+0.00%)
Feb 13, 2009 0.0600 0.0600 0 +0.00(+0.00%)
Feb 12, 2009 0.0600 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Feb 11, 2009 0.0600 0.0600 0 +0.00(+0.00%)
Feb 10, 2009 0.0600 0.0600 0 +0.00(+0.00%)
Feb 09, 2009 0.0650 0.0650 0.0600 0.0600 20,000 -0.01(-14.29%)
Feb 06, 2009 0.0700 0.0700 0 +0.00(+0.00%)
Feb 05, 2009 0.0700 0.0700 0 +0.00(+0.00%)
Feb 04, 2009 0.0700 0.0700 0 +0.00(+0.00%)
Feb 03, 2009 0.0700 0.0700 0 +0.00(+0.00%)
Feb 02, 2009 0.0700 0.0700 0 +0.00(+0.00%)
Jan 30, 2009 0.0700 0.0700 0 +0.00(+0.00%)
Jan 29, 2009 0.0700 0.0700 0 +0.00(+0.00%)
Jan 28, 2009 0.0700 0.0700 0 +0.00(+0.00%)
Jan 27, 2009 0.0600 0.0700 0.0600 0.0700 25,000 +0.00(+0.00%)
Jan 26, 2009 0.0700 0.0700 0 +0.00(+0.00%)
Jan 23, 2009 0.0700 0.0700 0.0700 0.0700 15,000 +0.01(+16.67%)
Jan 22, 2009 0.0600 0.0600 0 +0.00(+0.00%)
Jan 21, 2009 0.0600 0.0600 0 +0.00(+0.00%)
Jan 20, 2009 0.0600 0.0600 0.0600 0.0600 40,000 +0.00(+0.00%)
Jan 19, 2009 0.0600 0.0600 0 +0.00(+0.00%)
Jan 16, 2009 0.0600 0.0600 0.0600 0.0600 10,000 +0.00(+0.00%)
Jan 15, 2009 0.0600 0.0600 0.0600 0.0600 3,000 +0.00(+0.00%)
Jan 14, 2009 0.0600 0.0600 0 +0.00(+0.00%)
Jan 13, 2009 0.0600 0.0600 0 +0.00(+0.00%)
Jan 12, 2009 0.0600 0.0600 0.0600 0.0600 43,000 +0.01(+20.00%)
Jan 09, 2009 0.0500 0.0500 0 +0.00(+0.00%)
Jan 08, 2009 0.0500 0.0500 0 +0.00(+0.00%)
Jan 07, 2009 0.0500 0.0500 0 +0.00(+0.00%)
Jan 06, 2009 0.0500 0.0500 0.0500 0.0500 475,500 -0.03(-37.50%)
Jan 05, 2009 0.0800 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Jan 02, 2009 0.0800 0.0800 0.0800 0.0800 5,000 +0.02(+33.33%)
Jan 01, 2009 0.0600 0.0600 0 +0.00(+0.00%)
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%)
Oct 01, 2008 0.1800 0.1800 0 +0.00(+0.00%)
Sep 30, 2008 0.1800 0.1800 0.1800 0.1800 6,000 -0.02(-10.00%)
Sep 29, 2008 0.2100 0.2100 0.2000 0.2000 47,000 -0.05(-20.00%)
Sep 26, 2008 0.2500 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Sep 25, 2008 0.2500 0.2500 0.2300 0.2500 0 +0.02(+8.70%)
Sep 24, 2008 0.2300 0.2300 0 +0.00(+0.00%)
Sep 23, 2008 0.2300 0.2300 0 +0.00(+0.00%)
Sep 22, 2008 0.2300 0.2300 0 +0.00(+0.00%)
Sep 19, 2008 0.2300 0.2300 0.2300 0.2300 900 -0.02(-8.00%)
Sep 18, 2008 0.2600 0.2600 0.2150 0.2500 11,500 +0.04(+16.28%)
Sep 17, 2008 0.2150 0.2150 0.2150 0.2150 10,000 -0.05(-17.31%)
Sep 16, 2008 0.2750 0.2900 0.2600 0.2600 60,000 -0.01(-3.70%)
Sep 15, 2008 0.2700 0.2700 0.2700 0.2700 10,000 +0.02(+8.00%)
Sep 12, 2008 0.2700 0.2700 0.2500 0.2500 25,000 -0.02(-7.41%)
Sep 11, 2008 0.2700 0.2700 0.2700 0.2700 500 +0.07(+31.71%)
Sep 10, 2008 0.2200 0.2200 0.2050 0.2050 30,000 -0.06(-22.64%)
Sep 09, 2008 0.2600 0.2650 0.2100 0.2650 73,500 -0.02(-5.36%)
Sep 08, 2008 0.2900 0.2900 0.2800 0.2800 32,000 -0.05(-16.42%)
Sep 05, 2008 0.3100 0.3350 0.3100 0.3350 20,000 -0.01(-4.29%)
Sep 04, 2008 0.3500 0.3500 0.3500 0.3500 20,000 +0.00(+0.00%)
Sep 03, 2008 0.3500 0 +0.00(+0.00%)
Sep 02, 2008 0.3500 0.3500 0 +0.00(+0.00%)
Aug 29, 2008 0.3500 0.3500 0 +0.00(+0.00%)
Aug 28, 2008 0.3500 0 +0.00(+0.00%)
Aug 27, 2008 0.3500 0.3500 0 +0.00(+0.00%)
Aug 26, 2008 0.3200 0.3500 0.3200 0.3500 3,000 +0.03(+9.37%)
Aug 25, 2008 0.3200 0.3200 0.3200 0.3200 20,000 +0.03(+10.34%)
Aug 22, 2008 0.2900 0.2900 0 +0.00(+0.00%)
Aug 21, 2008 0.2900 0 +0.00(+0.00%)
Aug 20, 2008 0.2900 0.2900 0.2900 0.2900 18,000 +0.00(+0.00%)
Aug 19, 2008 0.2900 0 +0.00(+0.00%)
Aug 18, 2008 0.2900 0.2900 0.2900 0.2900 20,000 -0.01(-3.33%)
Aug 15, 2008 0.3000 0 +0.00(+0.00%)
Aug 14, 2008 0.3000 0 +0.01(+3.45%)
Aug 13, 2008 0.3000 0.3000 0.2900 0.2900 0 -0.01(-3.33%)
Aug 12, 2008 0.3000 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Aug 11, 2008 0.3000 0.3000 0.3000 0.3000 10,000 +0.01(+3.45%)
Aug 08, 2008 0.2900 0.2900 0.2900 0.2900 0 +0.00(+0.00%)
Aug 07, 2008 0.2900 0.2900 0.2900 0.2900 10,000 -0.06(-17.14%)
Aug 06, 2008 0.3500 0.3500 0.3500 0.3500 500 -0.01(-2.78%)
Aug 05, 2008 0.3600 0.3600 0.3600 0.3600 100 +0.00(+0.00%)
Aug 04, 2008 0.3600 0.3600 0.3600 0.3600 0 +0.00(+0.00%)
Aug 01, 2008 0.3600 0.3600 0.3600 0.3600 0 +0.00(+0.00%)
Jul 31, 2008 0.3600 0.3600 0.3600 0.3600 0 +0.00(+0.00%)
Jul 30, 2008 0.3550 0.3600 0.3550 0.3600 5,500 +0.00(+0.00%)
Jul 29, 2008 0.3600 0.3600 0.3600 0.3600 7,000 +0.00(+0.00%)
Jul 28, 2008 0.3600 0.3600 0.3600 0.3600 13,000 +0.01(+2.86%)
Jul 25, 2008 0.3500 0.3500 0.3500 0.3500 0 +0.00(+0.00%)
Jul 24, 2008 0.3500 0.3500 0.3500 0.3500 0 +0.00(+0.00%)
Jul 23, 2008 0.3700 0.3750 0.3500 0.3500 10,500 -0.01(-2.78%)
Jul 22, 2008 0.3500 0.3600 0.3500 0.3600 20,000 +0.06(+20.00%)
Jul 21, 2008 0.3000 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Jul 18, 2008 0.3000 0.3000 0.3000 0.3000 2,000 -0.01(-1.64%)
Jul 17, 2008 0.3050 0.3050 0.3050 0.3050 0 +0.00(+0.00%)
Jul 16, 2008 0.3050 0.3050 0.3050 0.3050 0 +0.00(+0.00%)
Jul 15, 2008 0.3200 0.3200 0.3050 0.3050 20,000 +0.00(+0.00%)
Jul 14, 2008 0.3050 0.3050 0.3050 0.3050 0 +0.00(+0.00%)
Jul 11, 2008 0.3050 0.3050 0.3050 0.3050 0 +0.00(+0.00%)
Jul 10, 2008 0.3050 0.3050 0.3050 0.3050 0 +0.00(+0.00%)
Jul 09, 2008 0.3050 0.3050 0.3050 0.3050 0 +0.00(+0.00%)
Jul 08, 2008 0.3050 0.3050 0.3050 0.3050 0 +0.00(+0.00%)
Jul 07, 2008 0.3050 0.3050 0.3050 0.3050 0 +0.00(+0.00%)
Jul 04, 2008 0.3150 0.3150 0.3050 0.3050 20,000 -0.03(-8.96%)
Jul 03, 2008 0.3350 0.3350 0.3350 0.3350 0 +0.00(+0.00%)
Jul 02, 2008 0.3350 0.3350 0.3350 0.3350 0 +0.00(+0.00%)
Jul 01, 2008 0.3350 0.3350 0.3350 0.3350 0 +0.00(+0.00%)
Jun 30, 2008 0.3350 0.3350 0.3350 0.3350 0 +0.00(+0.00%)
Jun 27, 2008 0.3350 0.3350 0.3350 0.3350 0 +0.00(+0.00%)
Jun 26, 2008 0.3350 0.3350 0.3350 0.3350 0 +0.00(+0.00%)
Jun 25, 2008 0.3350 0.3350 0.3350 0.3350 7,000 +0.03(+8.06%)
Jun 24, 2008 0.3100 0.3100 0.3100 0.3100 0 +0.00(+0.00%)
Jun 23, 2008 0.3100 0.3100 0.3100 0.3100 0 +0.00(+0.00%)
Jun 20, 2008 0.3350 0.3350 0.3100 0.3100 6,000 -0.01(-1.59%)
Jun 19, 2008 0.3150 0.3150 0.3150 0.3150 0 +0.00(+0.00%)
Jun 18, 2008 0.3150 0.3150 0.3150 0.3150 0 +0.00(+0.00%)
Jun 17, 2008 0.3200 0.3200 0.3150 0.3150 9,500 -0.03(-7.35%)
Jun 16, 2008 0.3400 0.3400 0.3400 0.3400 0 +0.00(+0.00%)
Jun 13, 2008 0.3400 0.3400 0.3400 0.3400 0 +0.00(+0.00%)
Jun 12, 2008 0.3400 0.3400 0.3400 0.3400 0 +0.00(+0.00%)
Jun 11, 2008 0.3400 0.3400 0.3400 0.3400 18,000 -0.00(-1.45%)
Jun 10, 2008 0.3500 0.3500 0.3300 0.3450 54,000 -0.01(-1.43%)
Jun 09, 2008 0.3500 0.3500 0.3500 0.3500 14,000 -0.07(-16.67%)
Jun 06, 2008 0.3850 0.4200 0.3850 0.4200 22,000 -0.03(-6.67%)
Jun 05, 2008 0.3600 0.4500 0.3600 0.4500 55,000 +0.06(+15.38%)
Jun 04, 2008 0.3400 0.3900 0.3400 0.3900 28,700 +0.05(+14.71%)
Jun 03, 2008 0.3600 0.3950 0.3400 0.3400 79,500 +0.02(+4.62%)
Jun 02, 2008 0.3300 0.3300 0.3000 0.3250 157,500 -0.01(-1.52%)
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%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.