Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

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

Highland Copper Company Inc (TSV: HI )

0.1150 UNCHANGED
Streaming Delayed Price Updated: 3:50 PM EDT, Jun 14, 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 (%)
May 30, 2014 0.5700 0.5700 0.5700 0.5700 20,700 +0.00(+0.00%)
May 27, 2014 0.5700 0.5700 0.5700 0 +0.07(+14.00%)
May 26, 2014 0.5000 0.5000 0.5000 0.5000 10,000 +0.00(+0.00%)
May 23, 2014 0.5200 0.5200 0.5000 0.5000 9,000 -0.01(-1.96%)
May 22, 2014 0.5100 0.5100 0.5100 0.5100 10,000 +0.00(+0.00%)
May 21, 2014 0.5300 0.5300 0.5100 0.5100 20,500 -0.08(-13.56%)
May 16, 2014 0.5900 0.5900 0.5900 0.5900 0 +0.00(+0.00%)
May 15, 2014 0.5900 0.5900 0.5900 0.5900 15,000 -0.03(-4.84%)
May 13, 2014 0.6200 0.6200 0.6200 0 -0.03(-4.62%)
May 08, 2014 0.6500 0.6500 0.6500 0 +0.06(+10.17%)
May 06, 2014 0.5900 0.5900 0.5900 0.5900 50 -0.02(-3.28%)
May 05, 2014 0.6500 0.6500 0.6000 0.6100 37,750 -0.07(-10.29%)
May 02, 2014 0.6800 0.6800 0.6800 0.6800 5,000 +0.06(+9.68%)
May 01, 2014 0.6200 0.6200 0.6200 0.6200 10,000 -0.01(-1.59%)
Apr 30, 2014 0.6300 0.6300 0.6300 0.6300 50,000 -0.02(-3.08%)
Apr 28, 2014 0.6500 0.6500 0.6500 0 +0.00(+0.00%)
Apr 25, 2014 0.6500 0.6500 0.6500 0.6500 3,600 +0.00(+0.00%)
Apr 23, 2014 0.6500 0.6500 0.6500 0.6500 0 +0.04(+6.56%)
Apr 22, 2014 0.6300 0.6500 0.6100 0.6100 27,700 -0.02(-3.17%)
Apr 21, 2014 0.5700 0.6300 0.5600 0.6300 82,300 +0.08(+14.55%)
Apr 17, 2014 0.5500 0.5500 0.5500 0 +0.05(+10.00%)
Apr 16, 2014 0.5200 0.5400 0.5000 0.5000 22,000 -0.02(-3.85%)
Apr 14, 2014 0.5200 0.5200 0.5200 0 +0.02(+4.00%)
Apr 11, 2014 0.5000 0.5000 0.5000 0.5000 20,000 +0.01(+1.01%)
Apr 10, 2014 0.4950 0.4950 0.4950 0.4950 3,500 -0.01(-1.00%)
Apr 09, 2014 0.4900 0.5000 0.4900 0.5000 63,500 +0.02(+3.09%)
Apr 08, 2014 0.4800 0.4900 0.4800 0.4850 274,880 +0.01(+2.11%)
Apr 04, 2014 0.4750 0.4750 0.4750 0 +0.05(+13.10%)
Apr 03, 2014 0.4400 0.4400 0.4200 0.4200 15,175 -0.05(-10.64%)
Apr 02, 2014 0.4700 0.4700 0.4700 0.4700 500 +0.02(+4.44%)
Apr 01, 2014 0.4500 0.4500 0.4500 0.4500 2,000 -0.02(-4.26%)
Mar 31, 2014 0.4700 0.4700 0.4700 0.4700 2,820 +0.02(+4.44%)
Mar 28, 2014 0.4500 0.4500 0.4500 0.4500 20,000 -0.02(-4.26%)
Mar 26, 2014 0.4700 0.4700 0.4700 0 +0.07(+17.50%)
Mar 25, 2014 0.4400 0.4400 0.4000 0.4000 11,500 -0.05(-12.09%)
Mar 24, 2014 0.4800 0.4800 0.4550 0.4550 23,500 -0.04(-8.08%)
Mar 21, 2014 0.4800 0.4950 0.4600 0.4950 41,600 +0.02(+3.13%)
Mar 19, 2014 0.4800 0.4800 0.4800 0.4800 0 -0.02(-4.00%)
Mar 18, 2014 0.5000 0.5000 0.4800 0.5000 60,900 -0.02(-3.85%)
Mar 14, 2014 0.5200 0.5200 0.5200 0 +0.03(+5.05%)
Mar 11, 2014 0.4950 0.4950 0.4950 0 -0.03(-4.81%)
Mar 10, 2014 0.5200 0.5300 0.5200 0.5200 26,490 +0.00(+0.00%)
Mar 07, 2014 0.5200 0.5200 0.5200 0.5200 1,000 +0.00(+0.00%)
Mar 05, 2014 0.5200 0.5200 0.5200 0 -0.05(-8.77%)
Mar 04, 2014 0.5600 0.5800 0.5500 0.5700 18,400 +0.00(+0.00%)
Mar 03, 2014 0.5700 0.5800 0.5700 0.5700 5,890 +0.07(+14.00%)
Feb 26, 2014 0.5000 0.5000 0.5000 0.5000 0 +0.01(+2.04%)
Feb 24, 2014 0.4900 0.4900 0.4900 0 -0.01(-2.00%)
Feb 21, 2014 0.5000 0.5000 0.5000 0.5000 39,000 -0.01(-1.96%)
Feb 20, 2014 0.5100 0.5100 0.5100 0.5100 4,500 +0.00(+0.00%)
Feb 19, 2014 0.5700 0.5700 0.5100 0.5100 73,600 -0.05(-8.93%)
Feb 18, 2014 0.5700 0.5700 0.5600 0.5600 40,400 -0.02(-3.45%)
Feb 14, 2014 0.5800 0.5800 0.5800 0 +0.04(+7.41%)
Feb 13, 2014 0.5300 0.5700 0.5300 0.5400 38,500 +0.01(+1.89%)
Feb 12, 2014 0.5300 0.5300 0.5200 0.5300 62,500 -0.03(-5.36%)
Feb 11, 2014 0.5900 0.6000 0.5600 0.5600 149,473 +0.01(+1.82%)
Feb 07, 2014 0.5500 0.5500 0.5500 0 -0.04(-6.78%)
Feb 06, 2014 0.5800 0.5900 0.5800 0.5900 12,000 +0.01(+1.72%)
Feb 05, 2014 0.5600 0.5800 0.5100 0.5800 32,000 +0.04(+7.41%)
Feb 04, 2014 0.5500 0.5500 0.5000 0.5400 48,020 -0.05(-8.47%)
Feb 03, 2014 0.5900 0.5900 0.5900 0.5900 10,090 +0.00(+0.00%)
Jan 31, 2014 0.5900 0.6000 0.5900 0.5900 61,000 +0.09(+18.00%)
Jan 30, 2014 0.5700 0.5700 0.5000 0.5000 26,500 -0.07(-12.28%)
Jan 29, 2014 0.5700 0.5900 0.5500 0.5700 95,090 +0.05(+9.62%)
Jan 28, 2014 0.5200 0.5700 0.5200 0.5200 63,200 +0.00(+0.00%)
Jan 27, 2014 0.4900 0.5200 0.4300 0.5200 143,850 +0.07(+15.56%)
Jan 24, 2014 0.4500 0.4500 0.4500 0.4500 3,200 -0.01(-2.17%)
Jan 23, 2014 0.4500 0.4600 0.4400 0.4600 17,000 -0.03(-6.12%)
Jan 21, 2014 0.4900 0.4900 0.4900 0 +0.00(+0.00%)
Jan 20, 2014 0.4700 0.4900 0.4700 0.4900 21,000 -0.01(-2.00%)
Jan 17, 2014 0.5000 0.5000 0.5000 0.5000 32,820 +0.00(+0.00%)
Jan 15, 2014 0.5000 0.5000 0.5000 0 +0.06(+13.64%)
Jan 14, 2014 0.4650 0.4500 0.4400 0.4400 131,150 -0.01(-2.22%)
Jan 13, 2014 0.4500 0.4500 0.4500 0.4500 66,200 +0.00(+0.00%)
Jan 10, 2014 0.4500 0.4500 0.4500 0.4500 73,000 +0.01(+2.27%)
Jan 09, 2014 0.4500 0.4500 0.4400 0.4400 40,000 -0.01(-2.22%)
Jan 08, 2014 0.4500 0.4500 0.4250 0.4500 166,500 +0.03(+5.88%)
Jan 06, 2014 0.4250 0.4250 0.4250 400 -0.03(-5.56%)
Jan 03, 2014 0.4500 0.4500 0.4500 0.4500 40,400 -0.03(-6.25%)
Dec 31, 2013 0.4800 0.4800 0.4800 0.4800 0 +0.05(+11.63%)
Dec 30, 2013 0.4300 0.4300 0.4300 0.4300 11,000 -0.02(-4.44%)
Dec 27, 2013 0.4300 0.4900 0.4250 0.4500 61,000 +0.02(+4.65%)
Dec 24, 2013 0.4300 0.4300 0.4300 0 +0.01(+2.38%)
Dec 20, 2013 0.4200 0.4200 0.4200 0 -0.01(-2.33%)
Dec 19, 2013 0.4300 0.4300 0.4300 0.4300 50,000 -0.01(-2.27%)
Dec 18, 2013 0.4600 0.4600 0.4400 0.4400 20,000 -0.06(-12.00%)
Dec 16, 2013 0.5000 0.5000 0.5000 0 +0.05(+11.11%)
Dec 13, 2013 0.4450 0.4500 0.4450 0.4500 30,813 +0.01(+1.12%)
Dec 12, 2013 0.4450 0.4450 0.4450 0.4450 2,500 +0.03(+5.95%)
Dec 11, 2013 0.4400 0.4400 0.4150 0.4200 133,100 -0.04(-8.70%)
Dec 10, 2013 0.4800 0.4900 0.4600 0.4600 136,000 -0.03(-7.07%)
Dec 09, 2013 0.4900 0.4950 0.4750 0.4950 28,100 +0.02(+3.13%)
Dec 06, 2013 0.4700 0.4800 0.4700 0.4800 16,125 +0.03(+6.67%)
Dec 05, 2013 0.4500 0.4500 0.4500 0.4500 3,300 +0.02(+4.65%)
Dec 03, 2013 0.4300 0.4300 0.4300 100 +0.01(+2.38%)
Dec 02, 2013 0.4450 0.4450 0.4200 0.4200 13,500 -0.05(-10.64%)
Nov 29, 2013 0.5000 0.5000 0.4700 0.4700 25,000 -0.01(-2.08%)
Nov 28, 2013 0.4900 0.4900 0.4800 0.4800 22,000 -0.02(-4.00%)
Nov 27, 2013 0.5000 0.5000 0.5000 0.5000 154,000 +0.00(+0.00%)
Nov 26, 2013 0.5300 0.5400 0.5000 0.5000 63,000 -0.03(-5.66%)
Nov 25, 2013 0.5100 0.5300 0.5000 0.5300 45,050 +0.02(+3.92%)
Nov 21, 2013 0.5100 0.5100 0.5100 0.5100 0 -0.01(-1.92%)
Nov 20, 2013 0.5500 0.5500 0.5200 0.5200 157,896 -0.03(-5.45%)
Nov 19, 2013 0.4800 0.6800 0.4800 0.5500 327,000 +0.07(+14.58%)
Nov 18, 2013 0.4500 0.4800 0.4400 0.4800 103,200 +0.00(+0.00%)
Nov 15, 2013 0.4000 0.4800 0.4000 0.4800 65,500 +0.08(+20.00%)
Nov 14, 2013 0.4000 0.4000 0.4000 0.4000 38,300 +0.00(+0.00%)
Nov 12, 2013 0.4000 0.4000 0.4000 0.4000 12,000 +0.01(+2.56%)
Nov 11, 2013 0.3900 0.4000 0.3900 0.3900 120,000 +0.00(+0.00%)
Nov 08, 2013 0.3900 0.3900 0.3900 0.3900 15,000 +0.01(+1.30%)
Nov 07, 2013 0.3900 0.4000 0.3850 0.3850 105,000 -0.01(-1.28%)
Nov 06, 2013 0.3900 0.3900 0.3900 0.3900 30,000 +0.02(+5.41%)
Nov 04, 2013 0.3700 0.3700 0.3700 0 -0.04(-9.76%)
Nov 01, 2013 0.4000 0.4100 0.4000 0.4100 106,000 +0.02(+5.13%)
Oct 31, 2013 0.3900 0.4000 0.3800 0.3900 257,000 +0.03(+8.33%)
Oct 30, 2013 0.3500 0.3600 0.3400 0.3600 254,000 +0.06(+20.00%)
Oct 29, 2013 0.2700 0.3000 0.2700 0.3000 120,900 +0.08(+36.36%)
Oct 28, 2013 0.2200 0.2200 0.2200 0.2200 10,300 +0.05(+29.41%)
Oct 23, 2013 0.1700 0.1700 0.1700 0.1700 0 +0.02(+13.33%)
Oct 15, 2013 0.1500 0.1500 0.1500 0 -0.02(-14.29%)
Oct 11, 2013 0.1750 0.1750 0.1750 0 +0.02(+12.90%)
Oct 07, 2013 0.1550 0.1550 0.1550 0 +0.00(+0.00%)
Oct 04, 2013 0.1550 0.1550 0.1550 0.1550 3,000 -0.01(-3.13%)
Oct 03, 2013 0.1650 0.1650 0.1600 0.1600 7,000 -0.01(-3.03%)
Sep 30, 2013 0.1650 0.1650 0.1650 0 -0.01(-5.71%)
Sep 27, 2013 0.1750 0.1750 0.1750 0.1750 10,000 -0.01(-2.78%)
Sep 25, 2013 0.1800 0.1800 0.1800 0 -0.02(-7.69%)
Sep 24, 2013 0.1950 0.1950 0.1950 0.1950 1,000 +0.01(+2.63%)
Sep 19, 2013 0.1900 0.1900 0.1900 0 +0.00(+0.00%)
Sep 18, 2013 0.1850 0.1900 0.1600 0.1900 153,900 +0.04(+22.58%)
Sep 17, 2013 0.1600 0.1600 0.1550 0.1550 20,000 +0.00(+0.00%)
Sep 16, 2013 0.1800 0.1800 0.1550 0.1550 83,505 -0.02(-13.89%)
Sep 06, 2013 0.1800 0.1800 0.1800 0 -0.01(-5.26%)
Sep 05, 2013 0.1900 0.1900 0.1900 0.1900 100,000 +0.00(+0.00%)
Sep 03, 2013 0.1900 0.1900 0.1900 0 +0.00(+0.00%)
Aug 28, 2013 0.1900 0.1900 0.1900 0 -0.01(-5.00%)
Aug 23, 2013 0.2000 0.2000 0.2000 0 +0.04(+21.21%)
Aug 15, 2013 0.1650 0.1650 0.1650 0 -0.01(-2.94%)
Aug 13, 2013 0.1700 0.1700 0.1700 0.1700 0 +0.00(+0.00%)
Aug 12, 2013 0.2000 0.2000 0.1700 0.1700 70,000 -0.03(-15.00%)
Aug 09, 2013 0.2000 0.2000 0.2000 0.2000 4,000 +0.00(+0.00%)
Aug 08, 2013 0.2000 0.2000 0.2000 0.2000 1,000 -0.00(-2.44%)
Aug 06, 2013 0.2050 0.2050 0.2050 0 +0.04(+28.12%)
Jul 26, 2013 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
Jul 25, 2013 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
Jul 24, 2013 0.1600 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
Jul 23, 2013 0.1600 0.1600 0.1600 0.1600 20,000 -0.03(-15.79%)
Jul 22, 2013 0.1900 0.1900 0.1900 0.1900 50,000 +0.01(+2.70%)
Jul 19, 2013 0.1850 0.1850 0.1850 0 +0.00(+0.00%)
Jul 18, 2013 0.1850 0.1850 0.1850 0.1850 0 +0.00(+0.00%)
Jul 17, 2013 0.1900 0.1900 0.1850 0.1850 70,000 +0.01(+2.78%)
Jul 16, 2013 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Jul 15, 2013 0.1800 0.1800 0.1800 0.1800 30,000 -0.01(-5.26%)
Jul 12, 2013 0.1900 0.1900 0.1900 0 +0.00(+0.00%)
Jul 11, 2013 0.1700 0.1900 0.1550 0.1900 28,000 +0.00(+0.00%)
Jul 10, 2013 0.1900 0.1900 0.1900 0.1900 2,000 -0.04(-17.39%)
Jul 09, 2013 0.2300 0.2300 0.2300 0 +0.00(+0.00%)
Jul 08, 2013 0.2300 0.2300 0.2300 0 +0.00(+0.00%)
Jul 05, 2013 0.2300 0.2300 0.2300 0 +0.00(+0.00%)
Jul 04, 2013 0.2300 0.2300 0.2300 0 +0.00(+0.00%)
Jul 03, 2013 0.2300 0.2300 0.2300 0 +0.00(+0.00%)
Jul 02, 2013 0.2300 0.2300 0.2300 0 +0.00(+0.00%)
Jun 28, 2013 0.2300 0.2300 0.2300 0 +0.00(+0.00%)
Jun 26, 2013 0.2300 0.2300 0.2300 0.2300 7,650 +0.01(+4.55%)
Jun 25, 2013 0.2200 0.2200 0.2200 0.2200 50,800 -0.02(-8.33%)
Jun 24, 2013 0.2550 0.2550 0.2400 0.2400 60,000 -0.04(-14.29%)
Jun 21, 2013 0.2800 0.2800 0.2800 0 +0.00(+0.00%)
Jun 20, 2013 0.2800 0.2800 0.2800 0 +0.00(+0.00%)
Jun 19, 2013 0.2800 0.2800 0.2800 0 +0.00(+0.00%)
Jun 18, 2013 0.2800 0.2800 0.2800 0.2800 50,000 -0.01(-3.45%)
Jun 17, 2013 0.2900 0.2900 0.2900 0 +0.00(+0.00%)
Jun 14, 2013 0.2900 0.2900 0.2900 0.2900 0 +0.00(+0.00%)
Jun 13, 2013 0.2900 0.2900 0.2900 0.2900 0 +0.00(+0.00%)
Jun 12, 2013 0.2900 0.2900 0.2900 0.2900 0 +0.00(+0.00%)
Jun 11, 2013 0.2800 0.2900 0.2800 0.2900 23,000 +0.05(+20.83%)
Jun 10, 2013 0.2400 0.2400 0.2400 0 +0.00(+0.00%)
Jun 07, 2013 0.2400 0.2400 0.2350 0.2400 78,500 -0.04(-14.29%)
Jun 06, 2013 0.2800 0.2800 0.2800 0 +0.00(+0.00%)
Jun 05, 2013 0.3000 0.3000 0.2800 0.2800 87,000 +0.06(+27.27%)
Jun 04, 2013 0.2200 0.2200 0.2200 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 SanRafael.com & California Media Partners, LLC. All rights reserved.