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:

Highland Copper Company Inc (TSV: HI )

0.1200 UNCHANGED
Streaming Delayed Price Updated: 2:36 PM EDT, Jun 3, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 0.1200 0.1200 0.1200 0.1200 31,580 +0.00(+0.00%)
May 27, 2022 0.1200 1 +0.00(+0.00%)
May 26, 2022 0.1150 0.1200 0.1150 0.1200 2,098 +0.01(+9.09%)
May 25, 2022 0.1200 0.1200 0.1050 0.1100 163,000 -0.01(-8.33%)
May 24, 2022 0.1200 0.1250 0.1200 0.1200 101,491 +0.00(+4.35%)
May 20, 2022 0.1150 0 +0.00(+0.00%)
May 19, 2022 0.1100 0.1150 0.1100 0.1150 30,000 +0.01(+4.55%)
May 18, 2022 0.1200 0.1300 0.1100 0.1100 140,000 -0.03(-18.52%)
May 16, 2022 0.1350 0 +0.02(+12.50%)
May 13, 2022 0.1250 0.1250 0.1200 0.1200 16,182 -0.01(-4.00%)
May 12, 2022 0.1300 0.1300 0.1250 0.1250 57,900 -0.02(-10.71%)
May 11, 2022 0.1400 0.1400 0.1400 0.1400 75,500 +0.00(+0.00%)
May 10, 2022 0.1350 0.1400 0.1350 0.1400 801,250 +0.01(+3.70%)
May 09, 2022 0.1350 0.1350 0.1350 0.1350 80,000 +0.00(+0.00%)
May 06, 2022 0.1350 0.1350 0.1350 0.1350 3,000 +0.00(+0.00%)
May 05, 2022 0.1400 0.1450 0.1350 0.1350 44,000 -0.01(-6.90%)
May 03, 2022 0.1450 0 +0.01(+7.41%)
May 02, 2022 0.1300 0.1400 0.1300 0.1350 216,500 +0.01(+3.85%)
Apr 29, 2022 0.1450 0.1450 0.1300 0.1300 24,792 -0.01(-10.34%)
Apr 28, 2022 0.1400 0.1450 0.1400 0.1450 205,200 +0.01(+7.41%)
Apr 27, 2022 0.1100 0.1350 0.1100 0.1350 97,999 +0.03(+22.73%)
Apr 26, 2022 0.1100 0.1200 0.1100 0.1100 20,800 -0.01(-8.33%)
Apr 25, 2022 0.1200 0.1350 0.1100 0.1200 204,660 -0.02(-11.11%)
Apr 22, 2022 0.1350 0.1350 0.1300 0.1350 112,547 -0.01(-6.90%)
Apr 21, 2022 0.1450 0.1450 0.1450 0.1450 10,050 +0.00(+3.57%)
Apr 20, 2022 0.1350 0.1400 0.1350 0.1400 6,333 +0.00(+0.00%)
Apr 19, 2022 0.1400 0.1400 0.1400 0.1400 84,651 +0.00(+0.00%)
Apr 18, 2022 0.1400 0.1400 0.1400 0.1400 10,562 +0.00(+0.00%)
Apr 14, 2022 0.1400 0 +0.00(+0.00%)
Apr 13, 2022 0.1350 0.1400 0.1350 0.1400 104,001 +0.01(+3.70%)
Apr 12, 2022 0.1350 0.1350 0.1300 0.1350 557,505 -0.01(-3.57%)
Apr 11, 2022 0.1400 0.1450 0.1400 0.1400 108,500 +0.00(+0.00%)
Apr 08, 2022 0.1400 0.1400 0.1400 0.1400 58,300 +0.00(+0.00%)
Apr 07, 2022 0.1500 0.1500 0.1350 0.1400 369,354 -0.01(-6.67%)
Apr 06, 2022 0.1500 0.1500 0.1500 0.1500 4,600 +0.00(+0.00%)
Apr 05, 2022 0.1500 0.1500 0.1500 0.1500 20,003 +0.01(+3.45%)
Apr 04, 2022 0.1450 0.1450 0.1450 0.1450 9,020 +0.00(+0.00%)
Apr 01, 2022 0.1500 0.1500 0.1450 0.1450 30,500 -0.01(-3.33%)
Mar 31, 2022 0.1500 0.1500 0.1500 0.1500 135,000 +0.00(+0.00%)
Mar 30, 2022 0.1450 0.1500 0.1450 0.1500 54,500 +0.01(+3.45%)
Mar 29, 2022 0.1450 0.1450 0.1450 0.1450 65,500 +0.00(+3.57%)
Mar 28, 2022 0.1450 0.1450 0.1400 0.1400 48,755 -0.00(-3.45%)
Mar 25, 2022 0.1450 0.1450 0.1450 0.1450 27,015 +0.00(+0.00%)
Mar 24, 2022 0.1500 0.1500 0.1450 0.1450 102,600 -0.01(-3.33%)
Mar 23, 2022 0.1500 0.1500 0.1500 0.1500 211,560 +0.00(+0.00%)
Mar 22, 2022 0.1500 0.1500 0.1500 0.1500 52,700 +0.00(+0.00%)
Mar 21, 2022 0.1450 0.1500 0.1450 0.1500 227,050 +0.01(+3.45%)
Mar 18, 2022 0.1400 0.1450 0.1400 0.1450 115,008 +0.00(+3.57%)
Mar 17, 2022 0.1400 0.1400 0.1400 0.1400 37,662 +0.00(+0.00%)
Mar 16, 2022 0.1450 0.1450 0.1400 0.1400 178,030 -0.00(-3.45%)
Mar 15, 2022 0.1450 0.1450 0.1450 0.1450 42,340 +0.00(+0.00%)
Mar 11, 2022 0.1450 107 +0.00(+3.57%)
Mar 10, 2022 0.1400 0.1400 0.1400 0.1400 80,254 +0.00(+0.00%)
Mar 09, 2022 0.1400 0.1400 0.1400 0.1400 57,000 +0.01(+3.70%)
Mar 08, 2022 0.1400 0.1400 0.1350 0.1350 88,000 -0.01(-3.57%)
Mar 07, 2022 0.1400 0.1400 0.1400 0.1400 46,388 +0.00(+0.00%)
Mar 04, 2022 0.1400 0.1400 0.1400 0.1400 71,771 -0.00(-3.45%)
Mar 03, 2022 0.1500 0.1500 0.1300 0.1450 158,291 -0.01(-3.33%)
Mar 02, 2022 0.1500 0.1500 0.1500 0.1500 89,500 +0.01(+7.14%)
Mar 01, 2022 0.1400 0.1400 0.1400 0.1400 44,010 +0.01(+3.70%)
Feb 28, 2022 0.1450 0.1450 0.1350 0.1350 124,400 -0.01(-3.57%)
Feb 25, 2022 0.1500 0.1400 0.1400 0.1400 7,500 -0.01(-6.67%)
Feb 24, 2022 0.1450 0.1500 0.1400 0.1500 23,660 +0.00(+0.00%)
Feb 23, 2022 0.1500 0.1500 0.1500 0.1500 3,846 +0.00(+0.00%)
Feb 22, 2022 0.1500 0.1500 0.1500 0.1500 68,560 +0.00(+0.00%)
Feb 18, 2022 0.1500 0 +0.00(+0.00%)
Feb 17, 2022 0.1500 0.1500 0.1450 0.1500 28,621 +0.00(+0.00%)
Feb 16, 2022 0.1500 0.1500 0.1500 0.1500 70,200 +0.00(+0.00%)
Feb 15, 2022 0.1450 0.1500 0.1400 0.1500 353,150 +0.00(+0.00%)
Feb 14, 2022 0.1500 0.1500 0.1500 0.1500 7,000 +0.00(+0.00%)
Feb 11, 2022 0.1450 0.1500 0.1450 0.1500 11,100 +0.01(+3.45%)
Feb 10, 2022 0.1450 0.1450 0.1450 0.1450 30,000 -0.01(-3.33%)
Feb 09, 2022 0.1400 0.1500 0.1400 0.1500 36,500 +0.00(+0.00%)
Feb 07, 2022 0.1500 0 +0.00(+0.00%)
Feb 04, 2022 0.1450 0.1500 0.1450 0.1500 35,500 +0.01(+3.45%)
Feb 02, 2022 0.1350 0.1450 0.1350 0.1450 30,500 +0.01(+7.41%)
Feb 01, 2022 0.1400 0.1400 0.1350 0.1350 103,785 +0.00(+0.00%)
Jan 31, 2022 0.1350 0.1350 0.1350 0.1350 34,500 -0.01(-3.57%)
Jan 28, 2022 0.1350 0.1400 0.1350 0.1400 7,500 +0.01(+7.69%)
Jan 27, 2022 0.1350 0.1350 0.1300 0.1300 140,500 +0.00(+0.00%)
Jan 26, 2022 0.1450 0.1450 0.1300 0.1300 271,250 -0.01(-3.70%)
Jan 25, 2022 0.1350 0.1350 0.1350 0.1350 12,000 +0.00(+0.00%)
Jan 24, 2022 0.1350 0.1350 0.1350 0.1350 21,000 -0.01(-10.00%)
Jan 21, 2022 0.1350 0.1500 0.1350 0.1500 153,600 +0.01(+11.11%)
Jan 20, 2022 0.1450 0.1500 0.1350 0.1350 254,120 -0.01(-10.00%)
Jan 19, 2022 0.1400 0.1500 0.1400 0.1500 21,500 +0.01(+7.14%)
Jan 18, 2022 0.1500 0.1500 0.1400 0.1400 91,000 -0.01(-6.67%)
Jan 17, 2022 0.1550 0.1550 0.1500 0.1500 24,031 -0.01(-3.23%)
Jan 14, 2022 0.1700 0.1700 0.1550 0.1550 95,000 -0.01(-6.06%)
Jan 13, 2022 0.1600 0.1650 0.1600 0.1650 167,615 +0.01(+6.45%)
Jan 12, 2022 0.1550 0.1550 0.1500 0.1550 97,540 +0.00(+0.00%)
Jan 11, 2022 0.1550 0.1550 0.1450 0.1550 77,100 +0.00(+0.00%)
Jan 10, 2022 0.1500 0.1550 0.1500 0.1550 142,500 +0.01(+6.90%)
Jan 07, 2022 0.1450 0.1500 0.1400 0.1450 430,590 +0.00(+0.00%)
Jan 06, 2022 0.1350 0.1500 0.1350 0.1450 231,600 +0.01(+7.41%)
Jan 05, 2022 0.1250 0.1350 0.1200 0.1350 269,890 +0.01(+3.85%)
Jan 04, 2022 0.1200 0.1300 0.1200 0.1300 116,000 +0.01(+8.33%)
Dec 31, 2021 0.1200 0.1200 0.1200 0 +0.00(+4.35%)
Dec 30, 2021 0.1200 0.1200 0.0950 0.1150 86,000 -0.00(-4.17%)
Dec 29, 2021 0.1100 0.1250 0.1050 0.1200 25,150 +0.01(+14.29%)
Dec 23, 2021 0.1050 0.1050 0.1050 0 -0.01(-12.50%)
Dec 22, 2021 0.1200 0.1200 0.1200 0.1200 5,404 +0.00(+4.35%)
Dec 21, 2021 0.1150 0.1150 0.1100 0.1150 144,150 -0.00(-4.17%)
Dec 20, 2021 0.1200 0.1200 0.1150 0.1200 5,500 +0.00(+0.00%)
Dec 17, 2021 0.1200 0.1200 0.1200 0.1200 1,500 +0.00(+0.00%)
Dec 16, 2021 0.1100 0.1200 0.1100 0.1200 367,000 +0.01(+14.29%)
Dec 15, 2021 0.1000 0.1050 0.1000 0.1050 24,500 +0.00(+5.00%)
Dec 14, 2021 0.1000 0.1000 0.1000 0.1000 6,000 +0.00(+0.00%)
Dec 13, 2021 0.1000 0.1000 0.1000 0.1000 74,000 +0.01(+5.26%)
Dec 09, 2021 0.0950 0.0950 0.0950 0 -0.01(-5.00%)
Dec 06, 2021 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Dec 03, 2021 0.1000 0.1000 0.1000 0.1000 40,000 +0.01(+5.26%)
Dec 02, 2021 0.1150 0.1150 0.0950 0.0950 95,000 -0.02(-17.39%)
Dec 01, 2021 0.1050 0.1150 0.1050 0.1150 91,500 -0.00(-4.17%)
Nov 29, 2021 0.1200 0.1200 0.1200 0 +0.00(+4.35%)
Nov 26, 2021 0.1150 0.1200 0.0900 0.1150 168,338 +0.01(+4.55%)
Nov 23, 2021 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Nov 22, 2021 0.1200 0.1200 0.1100 0.1100 60,500 +0.00(+0.00%)
Nov 19, 2021 0.1150 0.1150 0.1100 0.1100 87,500 -0.01(-4.35%)
Nov 18, 2021 0.1150 0.1150 0.1150 0.1150 1,500 -0.00(-4.17%)
Nov 17, 2021 0.1200 0.1200 0.1200 0.1200 20,000 +0.01(+9.09%)
Nov 16, 2021 0.1100 0.1100 0.1100 0.1100 14,000 -0.01(-8.33%)
Nov 15, 2021 0.1150 0.1200 0.1100 0.1200 57,000 -0.01(-4.00%)
Nov 12, 2021 0.1050 0.1250 0.1050 0.1250 99,300 +0.02(+19.05%)
Nov 11, 2021 0.0950 0.1050 0.0950 0.1050 72,000 +0.01(+16.67%)
Nov 09, 2021 0.1000 0.1000 0.0900 0.0900 55,525 +0.00(+0.00%)
Nov 08, 2021 0.0900 0.0950 0.0900 0.0900 40,538 -0.01(-5.26%)
Nov 05, 2021 0.0950 0.0950 0.0950 0.0950 13,040 +0.00(+0.00%)
Nov 04, 2021 0.0950 0.0950 0.0950 0.0950 7,000 -0.01(-9.52%)
Nov 02, 2021 0.1050 0.1050 0.1050 0 +0.01(+10.53%)
Nov 01, 2021 0.1000 0.1050 0.0950 0.0950 78,300 -0.01(-5.00%)
Oct 29, 2021 0.1000 0.1000 0.1000 0.1000 10,000 +0.00(+0.00%)
Oct 28, 2021 0.1000 0.1000 0.1000 0.1000 60,000 +0.00(+0.00%)
Oct 26, 2021 0.1000 0.1000 0.1000 0 +0.01(+5.26%)
Oct 25, 2021 0.1000 0.1000 0.0950 0.0950 109,276 -0.01(-5.00%)
Oct 22, 2021 0.1000 0.1000 0.0950 0.1000 84,000 +0.01(+5.26%)
Oct 21, 2021 0.1000 0.1000 0.0950 0.0950 3,432 +0.00(+0.00%)
Oct 20, 2021 0.0950 0.0950 0.0950 0.0950 133,600 -0.01(-5.00%)
Oct 19, 2021 0.1000 0.1000 0.1000 0.1000 56,000 +0.00(+0.00%)
Oct 18, 2021 0.1000 0.1000 0.1000 0.1000 7,500 +0.00(+0.00%)
Oct 15, 2021 0.1000 0.1000 0.1000 0.1000 3,338 +0.00(+0.00%)
Oct 14, 2021 0.1000 0.1000 0.1000 0.1000 6,600 +0.00(+0.00%)
Oct 13, 2021 0.1000 0.1000 0.1000 0.1000 115,626 +0.01(+5.26%)
Oct 12, 2021 0.0950 0.0950 0.0950 0.0950 291,500 +0.01(+5.56%)
Oct 07, 2021 0.0900 0.0900 0.0900 0 +0.01(+12.50%)
Oct 06, 2021 0.0800 0.0800 0.0800 0.0800 2,200 -0.01(-11.11%)
Oct 05, 2021 0.0900 0.0950 0.0900 0.0900 260,300 +0.00(+0.00%)
Sep 30, 2021 0.0900 0.0900 0.0900 37 +0.00(+0.00%)
Sep 27, 2021 0.0900 0.0900 0.0900 0.0900 1,726 +0.00(+0.00%)
Sep 24, 2021 0.0900 0.0900 0.0900 0.0900 11,000 +0.00(+0.00%)
Sep 23, 2021 0.0900 0.0900 0.0900 0.0900 2,000 +0.00(+0.00%)
Sep 21, 2021 0.0900 0.0900 0.0900 0 +0.00(+5.88%)
Sep 20, 2021 0.0850 0.0850 0.0850 0.0850 40,000 +0.01(+6.25%)
Sep 17, 2021 0.0850 0.0850 0.0800 0.0800 10,000 -0.01(-5.88%)
Sep 15, 2021 0.0850 0.0850 0.0850 0 -0.00(-5.56%)
Sep 14, 2021 0.0850 0.0900 0.0850 0.0900 103,300 +0.00(+0.00%)
Sep 13, 2021 0.0950 0.0950 0.0900 0.0900 260,000 -0.01(-5.26%)
Sep 10, 2021 0.0950 0.0950 0.0900 0.0950 378,000 -0.01(-5.00%)
Sep 07, 2021 0.1000 0.1000 0.1000 0 +0.01(+5.26%)
Sep 03, 2021 0.0950 0.0950 0.0950 0 +0.00(+0.00%)
Sep 02, 2021 0.0950 0.0950 0.0950 0.0950 27,020 -0.01(-9.52%)
Aug 31, 2021 0.1050 0.1050 0.1050 0 +0.00(+5.00%)
Aug 30, 2021 0.1000 0.1000 0.1000 0.1000 33,000 +0.00(+0.00%)
Aug 27, 2021 0.1000 0.1000 0.1000 0.1000 45,750 +0.00(+0.00%)
Aug 26, 2021 0.0950 0.1000 0.0950 0.1000 62,524 +0.00(+0.00%)
Aug 25, 2021 0.1000 0.1000 0.1000 0.1000 20,000 +0.01(+5.26%)
Aug 24, 2021 0.0950 0.1000 0.0950 0.0950 21,500 -0.01(-5.00%)
Aug 23, 2021 0.1000 0.1050 0.1000 0.1000 191,000 +0.00(+0.00%)
Aug 20, 2021 0.1000 0.1000 0.1000 0.1000 120,500 +0.00(+0.00%)
Aug 19, 2021 0.1000 0.1000 0.1000 0.1000 17,000 +0.01(+5.26%)
Aug 18, 2021 0.0950 0.0950 0.0950 0.0950 153,000 -0.01(-5.00%)
Aug 17, 2021 0.1050 0.1050 0.0950 0.1000 83,026 -0.00(-4.76%)
Aug 16, 2021 0.1000 0.1050 0.1000 0.1050 5,500 +0.00(+0.00%)
Aug 13, 2021 0.1050 0.1050 0.1000 0.1050 106,750 -0.01(-4.55%)
Aug 12, 2021 0.1100 0.1100 0.1100 0.1100 43,750 -0.01(-4.35%)
Aug 11, 2021 0.1150 0.1150 0.1150 0.1150 14,000 +0.00(+0.00%)
Aug 10, 2021 0.1100 0.1150 0.1100 0.1150 137,631 +0.01(+4.55%)
Aug 09, 2021 0.1100 0.1100 0.1100 0.1100 500 -0.02(-15.38%)
Aug 06, 2021 0.1200 0.1300 0.1200 0.1300 13,550 +0.01(+4.00%)
Aug 05, 2021 0.1250 0.1300 0.1250 0.1250 126,100 -0.01(-3.85%)
Aug 04, 2021 0.1200 0.1300 0.1200 0.1300 180,000 +0.01(+4.00%)
Aug 03, 2021 0.1300 0.1300 0.1000 0.1250 195,433 +0.01(+4.17%)
Jul 30, 2021 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Jul 29, 2021 0.1150 0.1200 0.1100 0.1200 140,887 +0.00(+0.00%)
Jul 28, 2021 0.1150 0.1200 0.1150 0.1200 228,985 +0.01(+9.09%)
Jul 27, 2021 0.1000 0.1150 0.0950 0.1100 204,000 +0.01(+10.00%)
Jul 26, 2021 0.0950 0.1000 0.0950 0.1000 115,000 +0.01(+11.11%)
Jul 23, 2021 0.0900 0.0900 0.0900 0.0900 55,110 -0.01(-5.26%)
Jul 22, 2021 0.0950 0.0950 0.0850 0.0950 136,100 +0.01(+5.56%)
Jul 21, 2021 0.0950 0.0950 0.0900 0.0900 54,000 -0.01(-5.26%)
Jul 20, 2021 0.0850 0.0950 0.0850 0.0950 385,685 +0.00(+0.00%)
Jul 19, 2021 0.1000 0.1100 0.0950 0.0950 175,460 +0.00(+0.00%)
Jul 16, 2021 0.0950 0.0950 0.0900 0.0950 205,600 -0.01(-5.00%)
Jul 14, 2021 0.1000 0.1000 0.1000 0 -0.00(-4.76%)
Jul 13, 2021 0.1250 0.1250 0.1050 0.1050 69,360 -0.03(-19.23%)
Jul 12, 2021 0.1300 0.1350 0.1300 0.1300 89,000 +0.00(+0.00%)
Jul 09, 2021 0.1350 0.1350 0.1300 0.1300 9,450 +0.00(+0.00%)
Jul 08, 2021 0.1300 0.1300 0.1300 0.1300 18,322 +0.00(+0.00%)
Jul 07, 2021 0.1350 0.1350 0.1300 0.1300 37,590 +0.01(+4.00%)
Jul 06, 2021 0.1250 0.1400 0.1250 0.1250 825,786 +0.00(+0.00%)
Jul 05, 2021 0.1200 0.1250 0.1200 0.1250 359,000 +0.00(+0.00%)
Jul 02, 2021 0.1300 0.1300 0.1200 0.1250 102,138 +0.00(+0.00%)
Jun 30, 2021 0.1250 0.1250 0.1250 0 +0.01(+4.17%)
Jun 29, 2021 0.1200 0.1250 0.1200 0.1200 178,000 -0.01(-4.00%)
Jun 28, 2021 0.1200 0.1250 0.1200 0.1250 36,200 +0.01(+4.17%)
Jun 25, 2021 0.1250 0.1250 0.1200 0.1200 55,500 -0.01(-4.00%)
Jun 23, 2021 0.1250 0.1250 0.1250 52 -0.01(-3.85%)
Jun 22, 2021 0.1250 0.1300 0.1250 0.1300 46,000 +0.01(+4.00%)
Jun 21, 2021 0.1250 0.1250 0.1250 0.1250 15,841 -0.01(-3.85%)
Jun 18, 2021 0.1300 0.1350 0.1300 0.1300 32,000 +0.00(+0.00%)
Jun 17, 2021 0.1350 0.1350 0.1250 0.1300 57,950 -0.01(-3.70%)
Jun 15, 2021 0.1350 0.1350 0.1350 0 -0.01(-3.57%)
Jun 14, 2021 0.1350 0.1400 0.1350 0.1400 57,000 +0.01(+7.69%)
Jun 11, 2021 0.1300 0.1300 0.1300 0.1300 16,100 +0.00(+0.00%)
Jun 10, 2021 0.1300 0.1300 0.1300 0.1300 22,551 +0.00(+0.00%)
Jun 09, 2021 0.1250 0.1350 0.1250 0.1300 122,400 +0.00(+0.00%)
Jun 08, 2021 0.1300 0.1300 0.1300 0.1300 100,100 +0.00(+0.00%)
Jun 07, 2021 0.1300 0.1300 0.1300 0.1300 2,833 +0.01(+4.00%)
Jun 04, 2021 0.1300 0.1300 0.1250 0.1250 134,000 -0.01(-7.41%)
Jun 02, 2021 0.1350 0.1350 0.1350 0 +0.01(+8.00%)
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.
 
 
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.