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 31, 2021 0.1250 0.1250 0.1250 0.1250 225,000 -0.01(-3.85%)
May 28, 2021 0.1250 0.1300 0.1250 0.1300 26,000 +0.01(+4.00%)
May 27, 2021 0.1250 0.1250 0.1200 0.1250 200,679 -0.01(-3.85%)
May 26, 2021 0.1300 0.1300 0.1300 0.1300 42,048 +0.01(+4.00%)
May 25, 2021 0.1250 0.1250 0.1250 0.1250 15,000 +0.00(+0.00%)
May 20, 2021 0.1250 0.1250 0.1250 0 +0.00(+0.00%)
May 19, 2021 0.1250 0.1250 0.1250 0.1250 125,500 +0.00(+0.00%)
May 17, 2021 0.1250 0.1250 0.1250 0 +0.01(+4.17%)
May 14, 2021 0.1250 0.1250 0.1200 0.1200 206,500 -0.01(-4.00%)
May 13, 2021 0.1250 0.1250 0.1250 0.1250 1,000 +0.00(+0.00%)
May 12, 2021 0.1300 0.1350 0.1250 0.1250 140,000 -0.01(-3.85%)
May 11, 2021 0.1300 0.1300 0.1300 0.1300 29,500 +0.00(+0.00%)
May 10, 2021 0.1300 0.1300 0.1300 0.1300 1,600 +0.00(+0.00%)
May 07, 2021 0.1300 0.1300 0.1300 0.1300 7,200 +0.01(+4.00%)
May 06, 2021 0.1200 0.1250 0.1200 0.1250 38,600 +0.01(+8.70%)
May 05, 2021 0.1200 0.1200 0.1150 0.1150 59,500 -0.01(-8.00%)
May 04, 2021 0.1250 0.1300 0.1200 0.1250 95,500 -0.01(-3.85%)
May 03, 2021 0.1250 0.1300 0.1200 0.1300 348,499 +0.01(+4.00%)
Apr 30, 2021 0.1200 0.1250 0.1200 0.1250 377,332 +0.00(+0.00%)
Apr 29, 2021 0.1300 0.1300 0.1250 0.1250 132,500 -0.01(-3.85%)
Apr 28, 2021 0.1250 0.1300 0.1250 0.1300 30,000 +0.00(+0.00%)
Apr 27, 2021 0.1100 0.1300 0.1100 0.1300 879,162 +0.02(+18.18%)
Apr 26, 2021 0.1000 0.1100 0.1000 0.1100 819,500 +0.01(+10.00%)
Apr 23, 2021 0.1000 0.1000 0.1000 0.1000 150,000 +0.00(+0.00%)
Apr 22, 2021 0.1050 0.1050 0.1000 0.1000 5,000 +0.00(+0.00%)
Apr 21, 2021 0.1000 0.1000 0.1000 0.1000 178,975 +0.01(+5.26%)
Apr 20, 2021 0.1000 0.1000 0.0950 0.0950 68,000 +0.00(+0.00%)
Apr 19, 2021 0.1000 0.1000 0.0950 0.0950 54,400 -0.01(-5.00%)
Apr 16, 2021 0.0900 0.1000 0.0900 0.1000 234,500 +0.01(+17.65%)
Apr 14, 2021 0.0850 0.0850 0.0850 0 +0.00(+0.00%)
Apr 13, 2021 0.0850 0.0850 0.0850 0.0850 98,000 +0.00(+0.00%)
Apr 09, 2021 0.0850 0.0850 0.0850 0 -0.01(-10.53%)
Apr 08, 2021 0.1000 0.1000 0.0950 0.0950 23,600 +0.00(+0.00%)
Apr 07, 2021 0.0950 0.0950 0.0950 0.0950 17,400 +0.01(+5.56%)
Apr 06, 2021 0.0900 0.0900 0.0900 35 +0.00(+0.00%)
Apr 05, 2021 0.0850 0.0900 0.0850 0.0900 59,000 +0.01(+12.50%)
Apr 01, 2021 0.0800 0.0800 0.0800 0 -0.01(-11.11%)
Mar 31, 2021 0.0900 0.0900 0.0850 0.0900 34,000 +0.00(+0.00%)
Mar 30, 2021 0.0900 0.0900 0.0900 0.0900 60,070 +0.00(+0.00%)
Mar 29, 2021 0.0950 0.0950 0.0900 0.0900 59,000 +0.00(+0.00%)
Mar 26, 2021 0.0900 0.0900 0.0900 0.0900 20,999 -0.01(-5.26%)
Mar 25, 2021 0.0900 0.0950 0.0800 0.0950 226,931 +0.00(+0.00%)
Mar 24, 2021 0.0950 0.0950 0.0950 0.0950 60,000 +0.00(+0.00%)
Mar 23, 2021 0.1050 0.1050 0.0950 0.0950 40,000 -0.01(-9.52%)
Mar 22, 2021 0.1050 0.1100 0.1050 0.1050 57,900 +0.00(+5.00%)
Mar 19, 2021 0.1050 0.1050 0.0950 0.1000 76,428 -0.01(-9.09%)
Mar 18, 2021 0.1050 0.1100 0.1050 0.1100 185,700 +0.00(+0.00%)
Mar 17, 2021 0.1100 0.1100 0.1100 0.1100 258,000 +0.00(+0.00%)
Mar 16, 2021 0.1050 0.1100 0.1050 0.1100 586,500 +0.01(+10.00%)
Mar 15, 2021 0.1000 0.1000 0.1000 0.1000 7,500 +0.00(+0.00%)
Mar 12, 2021 0.1000 0.1000 0.1000 0.1000 500 +0.00(+0.00%)
Mar 11, 2021 0.1100 0.1100 0.1000 0.1000 80,500 +0.01(+5.26%)
Mar 10, 2021 0.1100 0.1100 0.0950 0.0950 18,625 -0.01(-9.52%)
Mar 09, 2021 0.1050 0.1050 0.1050 0.1050 40,000 +0.00(+5.00%)
Mar 08, 2021 0.1000 0.1000 0.0950 0.1000 15,400 -0.00(-4.76%)
Mar 05, 2021 0.0900 0.1100 0.0900 0.1050 1,411,400 +0.00(+5.00%)
Mar 04, 2021 0.1000 0.1050 0.0850 0.1000 65,490 -0.01(-9.09%)
Mar 03, 2021 0.1100 0.1100 0.1100 0.1100 11,000 +0.00(+0.00%)
Mar 02, 2021 0.1100 0.1100 0.1100 0.1100 300,700 +0.00(+0.00%)
Mar 01, 2021 0.1000 0.1100 0.1000 0.1100 216,950 +0.00(+0.00%)
Feb 26, 2021 0.1050 0.1100 0.1000 0.1100 684,200 +0.00(+0.00%)
Feb 25, 2021 0.1200 0.1200 0.1000 0.1100 832,715 -0.01(-8.33%)
Feb 24, 2021 0.1250 0.1250 0.1000 0.1200 1,732,585 +0.00(+4.35%)
Feb 23, 2021 0.1400 0.1400 0.1050 0.1150 1,395,650 -0.03(-20.69%)
Feb 22, 2021 0.1350 0.1450 0.1350 0.1450 1,017,553 +0.01(+11.54%)
Feb 19, 2021 0.1100 0.1300 0.1000 0.1300 1,337,804 +0.03(+30.00%)
Feb 18, 2021 0.0850 0.1050 0.0800 0.1000 708,657 +0.02(+25.00%)
Feb 17, 2021 0.0750 0.0800 0.0750 0.0800 243,950 +0.00(+0.00%)
Feb 16, 2021 0.0750 0.0800 0.0750 0.0800 252,000 +0.00(+0.00%)
Feb 12, 2021 0.0800 0.0800 0.0800 0 +0.01(+6.67%)
Feb 10, 2021 0.0750 0.0750 0.0750 0 +0.00(+7.14%)
Feb 09, 2021 0.0700 0.0700 0.0650 0.0700 49,085 +0.00(+0.00%)
Feb 08, 2021 0.0750 0.0750 0.0700 0.0700 348,500 -0.01(-12.50%)
Feb 05, 2021 0.0700 0.0800 0.0700 0.0800 22,500 +0.01(+14.29%)
Feb 03, 2021 0.0700 0.0700 0.0700 0 -0.00(-6.67%)
Feb 02, 2021 0.0750 0.0750 0.0750 0.0750 29,881 +0.00(+0.00%)
Feb 01, 2021 0.0700 0.0750 0.0700 0.0750 105,004 +0.01(+15.38%)
Jan 29, 2021 0.0650 0.0650 0.0650 0.0650 91,750 +0.00(+0.00%)
Jan 28, 2021 0.0650 0.0650 0.0650 0.0650 63,000 +0.01(+8.33%)
Jan 26, 2021 0.0600 0.0600 0.0600 0 -0.01(-7.69%)
Jan 25, 2021 0.0650 0.0650 0.0650 0.0650 100,000 +0.00(+0.00%)
Jan 22, 2021 0.0650 0.0650 0.0650 0.0650 96,674 +0.00(+0.00%)
Jan 20, 2021 0.0700 0.0700 0.0650 0.0650 24,000 +0.01(+8.33%)
Jan 19, 2021 0.0700 0.0700 0.0600 0.0600 196,000 -0.01(-14.29%)
Jan 15, 2021 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Jan 14, 2021 0.0650 0.0700 0.0650 0.0700 205,750 +0.01(+7.69%)
Jan 13, 2021 0.0650 0.0650 0.0650 0.0650 6,100 -0.01(-7.14%)
Jan 12, 2021 0.0700 0.0750 0.0700 0.0700 75,450 +0.01(+7.69%)
Jan 11, 2021 0.0700 0.0750 0.0600 0.0650 298,409 -0.01(-13.33%)
Jan 08, 2021 0.0800 0.0800 0.0700 0.0750 372,266 +0.00(+0.00%)
Jan 07, 2021 0.0750 0.0750 0.0700 0.0750 304,980 -0.01(-6.25%)
Jan 06, 2021 0.0700 0.0800 0.0700 0.0800 123,696 +0.01(+23.08%)
Jan 05, 2021 0.0600 0.0650 0.0600 0.0650 70,000 +0.00(+0.00%)
Jan 04, 2021 0.0600 0.0650 0.0600 0.0650 75,977 +0.01(+18.18%)
Dec 31, 2020 0.0550 0.0550 0.0550 0 -0.00(-8.33%)
Dec 30, 2020 0.0550 0.0600 0.0500 0.0600 175,200 +0.01(+20.00%)
Dec 29, 2020 0.0600 0.0600 0.0500 0.0500 165,000 +0.00(+0.00%)
Dec 23, 2020 0.0500 0.0500 0.0500 0 -0.00(-9.09%)
Dec 22, 2020 0.0500 0.0550 0.0500 0.0550 63,000 +0.00(+10.00%)
Dec 21, 2020 0.0450 0.0500 0.0450 0.0500 100,250 +0.01(+11.11%)
Dec 18, 2020 0.0450 0.0450 0.0400 0.0450 240,000 -0.01(-10.00%)
Dec 17, 2020 0.0500 0.0500 0.0500 0.0500 8,000 -0.00(-9.09%)
Dec 16, 2020 0.0550 0.0550 0.0500 0.0550 65,000 +0.00(+0.00%)
Dec 15, 2020 0.0450 0.0600 0.0450 0.0550 343,138 +0.01(+22.22%)
Dec 14, 2020 0.0450 0.0450 0.0450 0.0450 13,004 +0.00(+12.50%)
Dec 11, 2020 0.0400 0.0400 0.0400 0.0400 29,254 +0.00(+0.00%)
Dec 10, 2020 0.0400 0.0400 0.0400 0.0400 161,782 +0.00(+0.00%)
Dec 09, 2020 0.0450 0.0450 0.0400 0.0400 430,554 -0.00(-11.11%)
Dec 08, 2020 0.0450 0.0450 0.0450 0.0450 85,450 +0.00(+0.00%)
Dec 07, 2020 0.0450 0.0550 0.0450 0.0450 1,262,391 +0.00(+12.50%)
Dec 04, 2020 0.0450 0.0450 0.0400 0.0400 44,782 -0.00(-11.11%)
Dec 03, 2020 0.0400 0.0450 0.0400 0.0450 135,000 +0.00(+12.50%)
Dec 02, 2020 0.0400 0.0400 0.0400 0.0400 21,000 +0.00(+0.00%)
Dec 01, 2020 0.0450 0.0450 0.0400 0.0400 95,000 -0.00(-11.11%)
Nov 30, 2020 0.0450 0.0450 0.0450 0.0450 109,000 +0.00(+0.00%)
Nov 27, 2020 0.0450 0.0450 0.0450 0.0450 2,200 +0.00(+0.00%)
Nov 24, 2020 0.0450 0.0450 0.0450 0 +0.00(+12.50%)
Nov 23, 2020 0.0400 0.0400 0.0400 1 +0.00(+0.00%)
Nov 20, 2020 0.0450 0.0450 0.0400 0.0400 212,000 -0.00(-11.11%)
Nov 19, 2020 0.0450 0.0450 0.0450 54 +0.00(+0.00%)
Nov 13, 2020 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Nov 12, 2020 0.0450 0.0450 0.0450 0.0450 14,000 +0.00(+0.00%)
Nov 09, 2020 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Nov 06, 2020 0.0400 0.0450 0.0400 0.0450 36,000 +0.00(+0.00%)
Nov 05, 2020 0.0450 0.0450 0.0450 0.0450 10,005 +0.00(+12.50%)
Nov 04, 2020 0.0400 0.0400 0.0400 0.0400 20,000 -0.00(-11.11%)
Oct 30, 2020 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Oct 29, 2020 0.0450 0.0450 0.0450 0.0450 5,000 +0.00(+0.00%)
Oct 28, 2020 0.0450 0.0450 0.0450 0.0450 30,000 +0.00(+0.00%)
Oct 27, 2020 0.0450 0.0450 0.0450 0.0450 2,000 -0.01(-10.00%)
Oct 22, 2020 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Oct 21, 2020 0.0500 0.0500 0.0450 0.0500 222,504 +0.00(+0.00%)
Oct 20, 2020 0.0500 0.0500 0.0500 0.0500 100,003 +0.01(+11.11%)
Oct 19, 2020 0.0450 0.0450 0.0450 0.0450 300,000 -0.01(-18.18%)
Oct 15, 2020 0.0550 0.0550 0.0550 0 +0.01(+22.22%)
Oct 14, 2020 0.0450 0.0450 0.0450 0.0450 248,005 +0.00(+0.00%)
Oct 13, 2020 0.0450 0.0450 0.0450 5 +0.00(+0.00%)
Oct 07, 2020 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Oct 06, 2020 0.0450 0.0450 0.0450 0.0450 4,000 +0.00(+12.50%)
Oct 05, 2020 0.0400 0.0400 0.0400 500 +0.00(+0.00%)
Oct 01, 2020 0.0400 0.0400 0.0400 0 -0.00(-11.11%)
Sep 30, 2020 0.0450 0.0450 0.0450 400 +0.00(+0.00%)
Sep 29, 2020 0.0450 0.0450 0.0450 0.0450 13,000 +0.00(+12.50%)
Sep 28, 2020 0.0450 0.0450 0.0400 0.0400 18,000 -0.00(-11.11%)
Sep 25, 2020 0.0500 0.0500 0.0450 0.0450 17,000 +0.00(+0.00%)
Sep 23, 2020 0.0450 0.0450 0.0450 0 -0.01(-18.18%)
Sep 17, 2020 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Sep 16, 2020 0.0550 0.0550 0.0550 0.0550 24,249 -0.00(-8.33%)
Sep 15, 2020 0.0600 0.0600 0.0600 0.0600 2,000 +0.00(+0.00%)
Sep 11, 2020 0.0600 0.0600 0.0600 0 +0.00(+9.09%)
Sep 09, 2020 0.0550 0.0550 0.0550 0.0550 2,500 +0.00(+10.00%)
Sep 08, 2020 0.0550 0.0550 0.0500 0.0500 44,499 +0.00(+0.00%)
Sep 04, 2020 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Sep 03, 2020 0.0500 0.0500 0.0500 0.0500 180,000 +0.00(+0.00%)
Sep 02, 2020 0.0450 0.0500 0.0450 0.0500 297,300 +0.01(+11.11%)
Sep 01, 2020 0.0450 0.0450 0.0450 0.0450 15,000 +0.00(+0.00%)
Aug 31, 2020 0.0400 0.0450 0.0400 0.0450 86,047 +0.00(+0.00%)
Aug 27, 2020 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Aug 26, 2020 0.0450 0.0450 0.0450 0.0450 20,000 +0.00(+12.50%)
Aug 24, 2020 0.0400 0.0400 0.0400 0 +0.00(+14.29%)
Aug 21, 2020 0.0400 0.0450 0.0350 0.0350 153,500 -0.00(-12.50%)
Aug 20, 2020 0.0400 0.0400 0.0400 0.0400 217,000 +0.00(+0.00%)
Aug 19, 2020 0.0400 0.0400 0.0400 862 +0.00(+0.00%)
Aug 17, 2020 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Aug 13, 2020 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Aug 12, 2020 0.0400 0.0400 0.0400 0.0400 72,000 +0.00(+0.00%)
Aug 11, 2020 0.0350 0.0400 0.0350 0.0400 506,400 -0.00(-11.11%)
Aug 10, 2020 0.0400 0.0450 0.0400 0.0450 121,851 +0.01(+28.57%)
Aug 06, 2020 0.0350 0.0350 0.0350 0 -0.00(-12.50%)
Aug 05, 2020 0.0400 0.0400 0.0400 0.0400 72,000 +0.00(+14.29%)
Jul 31, 2020 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Jul 30, 2020 0.0350 0.0350 0.0350 0.0350 192,999 +0.00(+0.00%)
Jul 29, 2020 0.0350 0.0350 0.0350 0.0350 186,769 +0.00(+0.00%)
Jul 28, 2020 0.0350 0.0350 0.0350 0.0350 60,005 +0.01(+16.67%)
Jul 24, 2020 0.0300 0.0300 0.0300 0 -0.01(-14.29%)
Jul 23, 2020 0.0350 0.0350 0.0350 0.0350 142,800 +0.00(+0.00%)
Jul 22, 2020 0.0400 0.0400 0.0350 0.0350 34,500 +0.00(+0.00%)
Jul 21, 2020 0.0350 0.0350 0.0350 0.0350 168,008 +0.00(+0.00%)
Jul 20, 2020 0.0350 0.0350 0.0350 845 +0.00(+0.00%)
Jul 17, 2020 0.0400 0.0400 0.0350 0.0350 37,000 +0.00(+0.00%)
Jul 16, 2020 0.0350 0.0350 0.0350 0.0350 193,500 +0.00(+0.00%)
Jul 15, 2020 0.0400 0.0400 0.0350 0.0350 352,094 -0.00(-12.50%)
Jul 14, 2020 0.0350 0.0400 0.0350 0.0400 333,100 +0.00(+14.29%)
Jul 13, 2020 0.0300 0.0350 0.0300 0.0350 421,531 +0.01(+16.67%)
Jul 10, 2020 0.0300 0.0350 0.0300 0.0300 272,000 -0.01(-14.29%)
Jul 09, 2020 0.0350 0.0350 0.0350 0.0350 106,000 +0.00(+0.00%)
Jul 08, 2020 0.0350 0.0350 0.0350 0.0350 236,978 +0.00(+0.00%)
Jul 07, 2020 0.0350 0.0400 0.0350 0.0350 438,697 +0.00(+0.00%)
Jul 06, 2020 0.0300 0.0350 0.0300 0.0350 716,999 +0.01(+16.67%)
Jul 02, 2020 0.0300 0.0300 0.0300 0 +0.00(+20.00%)
Jun 30, 2020 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Jun 29, 2020 0.0300 0.0300 0.0250 0.0250 86,000 +0.00(+0.00%)
Jun 25, 2020 0.0250 0.0250 0.0250 0 -0.00(-16.67%)
Jun 24, 2020 0.0300 0.0300 0.0300 0.0300 50,000 +0.00(+20.00%)
Jun 23, 2020 0.0250 0.0250 0.0250 0.0250 1,000 +0.00(+0.00%)
Jun 22, 2020 0.0250 0.0250 0.0250 0.0250 6,000 +0.00(+0.00%)
Jun 19, 2020 0.0250 0.0250 0.0250 0.0250 10,000 +0.00(+0.00%)
Jun 17, 2020 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Jun 11, 2020 0.0250 0.0250 0.0250 0 -0.00(-16.67%)
Jun 08, 2020 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Jun 05, 2020 0.0300 0.0300 0.0300 0.0300 64,000 +0.00(+20.00%)
Jun 04, 2020 0.0250 0.0250 0.0250 0.0250 10,000 +0.00(+0.00%)
Jun 03, 2020 0.0250 0.0250 0.0250 0.0250 370,000 -0.00(-16.67%)
Jun 02, 2020 0.0300 0.0300 0.0300 0.0300 177,999 +0.00(+20.00%)
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.