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 )

0.1200 +0.0050 (+4.35%)
Streaming Delayed Price Updated: 10:03 AM EDT, Jun 3, 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, 2023 0.0700 0.0700 0.0700 0.0700 2,000 +0.00(+0.00%)
May 24, 2023 0.0700 0 +0.00(+0.00%)
May 23, 2023 0.0750 0.0800 0.0700 0.0700 632,346 -0.01(-12.50%)
May 19, 2023 0.0800 0 +0.01(+6.67%)
May 17, 2023 0.0750 0 -0.01(-6.25%)
May 16, 2023 0.0750 0.0800 0.0750 0.0800 67,000 +0.00(+0.00%)
May 12, 2023 0.0800 0 +0.00(+0.00%)
May 11, 2023 0.0800 0.0800 0.0800 0.0800 25,000 +0.01(+6.67%)
May 10, 2023 0.0750 0.0750 0.0750 0.0750 26,000 -0.01(-6.25%)
May 08, 2023 0.0800 0 +0.01(+6.67%)
May 05, 2023 0.0750 0.0750 0.0750 0.0750 24,714 +0.00(+0.00%)
May 03, 2023 0.0750 0 +0.00(+0.00%)
May 02, 2023 0.0750 0.0750 0.0750 0.0750 11,500 +0.00(+0.00%)
May 01, 2023 0.0750 0.0750 0.0750 0.0750 9,000 +0.00(+0.00%)
Apr 28, 2023 0.0750 0.0750 0.0750 0.0750 111,500 +0.00(+7.14%)
Apr 26, 2023 0.0700 0 -0.00(-6.67%)
Apr 25, 2023 0.0750 0.0750 0.0750 0.0750 106,000 -0.01(-6.25%)
Apr 24, 2023 0.0800 0.0800 0.0800 0.0800 7,690 +0.00(+0.00%)
Apr 21, 2023 0.0800 0.0800 0.0800 0.0800 23,000 +0.01(+6.67%)
Apr 19, 2023 0.0750 0 -0.01(-6.25%)
Apr 18, 2023 0.0800 0.0800 0.0750 0.0800 90,000 +0.00(+0.00%)
Apr 17, 2023 0.0800 0.0800 0.0750 0.0800 157,500 +0.00(+0.00%)
Apr 14, 2023 0.0800 0.0800 0.0750 0.0800 116,000 +0.00(+0.00%)
Apr 13, 2023 0.0800 0.0800 0.0800 0.0800 550,000 +0.00(+0.00%)
Apr 11, 2023 0.0800 0 +0.01(+6.67%)
Apr 10, 2023 0.0750 0.0750 0.0750 0.0750 1,000 +0.00(+0.00%)
Apr 04, 2023 0.0750 0 -0.01(-6.25%)
Mar 31, 2023 0.0800 0 +0.00(+0.00%)
Mar 30, 2023 0.0800 0.0800 0.0800 0.0800 10,000 +0.00(+0.00%)
Mar 29, 2023 0.0800 0.0800 0.0750 0.0800 281,713 +0.00(+0.00%)
Mar 28, 2023 0.0800 0.0800 0.0800 0.0800 60,000 +0.00(+0.00%)
Mar 27, 2023 0.0800 0.0800 0.0800 0.0800 15,400 +0.00(+0.00%)
Mar 24, 2023 0.0800 0.0800 0.0800 0.0800 171,200 +0.00(+0.00%)
Mar 23, 2023 0.0800 0.0800 0.0800 0.0800 287,000 +0.01(+6.67%)
Mar 22, 2023 0.0850 0.0900 0.0750 0.0750 646,711 -0.01(-11.76%)
Mar 21, 2023 0.0850 0.0850 0.0850 0.0850 13,000 -0.01(-10.53%)
Mar 20, 2023 0.0950 0.0950 0.0950 0.0950 5,000 +0.01(+5.56%)
Mar 17, 2023 0.0900 0.0900 0.0900 0.0900 60,300 +0.00(+5.88%)
Mar 16, 2023 0.0950 0.1000 0.0850 0.0850 51,056 -0.01(-10.53%)
Mar 15, 2023 0.0950 0.0950 0.0950 0.0950 15,000 +0.00(+0.00%)
Mar 14, 2023 0.1000 0.1000 0.0950 0.0950 223,615 +0.00(+0.00%)
Mar 13, 2023 0.0950 0.1000 0.0950 0.0950 73,000 +0.00(+0.00%)
Mar 10, 2023 0.1000 0.1000 0.0950 0.0950 418,000 +0.00(+0.00%)
Mar 09, 2023 0.0950 0.0950 0.0950 0.0950 220,000 +0.01(+5.56%)
Mar 08, 2023 0.0900 0.0900 0.0900 0.0900 438,736 +0.00(+0.00%)
Mar 07, 2023 0.0900 0.0900 0.0900 0.0900 539,500 +0.00(+0.00%)
Mar 06, 2023 0.0900 0.0900 0.0900 0.0900 83,500 +0.00(+5.88%)
Mar 03, 2023 0.0850 0.0850 0.0850 0.0850 10,000 +0.00(+0.00%)
Mar 02, 2023 0.0850 0.0850 0.0850 0.0850 50,000 +0.01(+6.25%)
Mar 01, 2023 0.0800 0.0800 0.0800 0.0800 2,000 -0.01(-5.88%)
Feb 28, 2023 0.0850 0.0850 0.0850 0.0850 1,700 +0.01(+6.25%)
Feb 27, 2023 0.0800 0.0800 0.0800 0.0800 14,400 +0.01(+6.67%)
Feb 24, 2023 0.0800 0.0800 0.0750 0.0750 124,000 -0.01(-6.25%)
Feb 23, 2023 0.0750 0.0800 0.0750 0.0800 235,000 +0.01(+14.29%)
Feb 22, 2023 0.0750 0.0750 0.0700 0.0700 239,000 -0.00(-6.67%)
Feb 21, 2023 0.0800 0.0800 0.0750 0.0750 88,000 +0.00(+0.00%)
Feb 17, 2023 0.0750 0 -0.01(-6.25%)
Feb 15, 2023 0.0800 300 +0.00(+0.00%)
Feb 14, 2023 0.0800 0.0800 0.0800 0.0800 15,000 +0.00(+0.00%)
Feb 13, 2023 0.0750 0.0800 0.0750 0.0800 65,000 +0.01(+6.67%)
Feb 09, 2023 0.0750 0 +0.00(+0.00%)
Feb 08, 2023 0.0750 0.0750 0.0750 0.0750 25,000 +0.00(+0.00%)
Feb 06, 2023 0.0750 0 +0.00(+7.14%)
Feb 02, 2023 0.0700 0 +0.00(+0.00%)
Feb 01, 2023 0.0700 0.0700 0.0700 0.0700 2,000 +0.00(+0.00%)
Jan 31, 2023 0.0700 0.0700 0.0700 0.0700 15,000 +0.00(+0.00%)
Jan 30, 2023 0.0700 0.0700 0.0700 0.0700 189,142 -0.00(-6.67%)
Jan 27, 2023 0.0750 0.0800 0.0700 0.0750 627,515 +0.00(+7.14%)
Jan 25, 2023 0.0700 0 -0.00(-6.67%)
Jan 24, 2023 0.0750 0.0750 0.0750 0.0750 41,008 +0.00(+0.00%)
Jan 23, 2023 0.0700 0.0750 0.0700 0.0750 26,500 +0.00(+0.00%)
Jan 20, 2023 0.0750 0.0750 0.0750 0.0750 33,000 +0.00(+0.00%)
Jan 19, 2023 0.0750 0.0750 0.0750 0.0750 35,000 -0.01(-6.25%)
Jan 13, 2023 0.0800 250 +0.00(+0.00%)
Jan 12, 2023 0.0850 0.0850 0.0800 0.0800 126,000 +0.00(+0.00%)
Jan 10, 2023 0.0800 0 +0.00(+0.00%)
Jan 09, 2023 0.0750 0.0850 0.0750 0.0800 182,000 +0.01(+23.08%)
Jan 06, 2023 0.0700 0.0700 0.0650 0.0650 19,500 -0.01(-7.14%)
Jan 04, 2023 0.0700 0 +0.00(+0.00%)
Jan 03, 2023 0.0700 0.0700 0.0700 0.0700 1,030 +0.00(+0.00%)
Dec 30, 2022 0.0700 0 -0.00(-6.67%)
Dec 28, 2022 0.0750 100 +0.00(+0.00%)
Dec 23, 2022 0.0750 0 -0.01(-11.76%)
Dec 22, 2022 0.0850 0.0850 0.0850 0.0850 100,700 +0.01(+13.33%)
Dec 20, 2022 0.0750 0 +0.00(+0.00%)
Dec 15, 2022 0.0750 0 +0.00(+0.00%)
Dec 14, 2022 0.0750 0.0750 0.0750 0.0750 2,000 +0.00(+7.14%)
Dec 13, 2022 0.0700 0.0700 0.0700 0.0700 15,700 -0.00(-6.67%)
Dec 12, 2022 0.0750 0.0750 0.0650 0.0750 73,000 +0.00(+7.14%)
Dec 09, 2022 0.0800 0.0800 0.0700 0.0700 335,000 +0.00(+0.00%)
Dec 08, 2022 0.0700 0.0700 0.0700 0.0700 80,000 -0.00(-6.67%)
Dec 07, 2022 0.0700 0.0750 0.0700 0.0750 60,000 +0.00(+7.14%)
Dec 06, 2022 0.0700 0.0750 0.0700 0.0700 139,000 +0.00(+0.00%)
Dec 05, 2022 0.0750 0.0750 0.0700 0.0700 107,000 -0.00(-6.67%)
Dec 02, 2022 0.0700 0.0750 0.0700 0.0750 125,001 +0.01(+15.38%)
Dec 01, 2022 0.0700 0.0700 0.0650 0.0650 160,000 -0.01(-13.33%)
Nov 23, 2022 0.0750 2 -0.01(-6.25%)
Nov 18, 2022 0.0800 0 -0.01(-5.88%)
Nov 16, 2022 0.0850 15 +0.01(+13.33%)
Nov 15, 2022 0.0800 0.0800 0.0750 0.0750 6,000 -0.01(-6.25%)
Nov 11, 2022 0.0800 0 -0.01(-5.88%)
Nov 10, 2022 0.0800 0.0850 0.0800 0.0850 148,000 -0.01(-10.53%)
Nov 09, 2022 0.0950 0.0950 0.0950 0.0950 10,002 +0.00(+0.00%)
Nov 07, 2022 0.0950 0 +0.01(+11.76%)
Nov 04, 2022 0.1000 0.1000 0.0850 0.0850 106,500 -0.01(-10.53%)
Nov 01, 2022 0.0950 5 +0.01(+18.75%)
Oct 28, 2022 0.0800 0 -0.01(-5.88%)
Oct 27, 2022 0.0800 0.0850 0.0800 0.0850 83,000 +0.01(+13.33%)
Oct 26, 2022 0.0750 0.0750 0.0750 0.0750 56,462 +0.01(+15.38%)
Oct 25, 2022 0.0750 0.0750 0.0650 0.0650 40,760 -0.02(-23.53%)
Oct 24, 2022 0.0800 0.0900 0.0800 0.0850 36,000 +0.01(+21.43%)
Oct 21, 2022 0.0700 0.0700 0.0700 0.0700 8,500 -0.01(-12.50%)
Oct 20, 2022 0.0800 0.0800 0.0800 0.0800 20,000 +0.01(+23.08%)
Oct 19, 2022 0.0650 0.0650 0.0650 0.0650 26,000 +0.00(+0.00%)
Oct 18, 2022 0.0650 0.0650 0.0650 0.0650 50,000 +0.00(+0.00%)
Oct 17, 2022 0.0650 0.0650 0.0650 0.0650 40,010 +0.01(+8.33%)
Oct 14, 2022 0.0600 0.0600 0.0600 0.0600 10,000 +0.00(+0.00%)
Oct 13, 2022 0.0600 0.0600 0.0600 0.0600 10,005 -0.01(-7.69%)
Oct 12, 2022 0.0650 0.0650 0.0650 0.0650 36,000 +0.00(+0.00%)
Oct 11, 2022 0.0600 0.0650 0.0600 0.0650 15,000 +0.01(+8.33%)
Oct 05, 2022 0.0600 0 +0.00(+0.00%)
Oct 04, 2022 0.0600 0.0650 0.0600 0.0600 171,500 +0.00(+0.00%)
Oct 03, 2022 0.0600 0.0600 0.0600 0.0600 141,000 -0.01(-7.69%)
Sep 30, 2022 0.0550 0.0650 0.0550 0.0650 48,500 +0.01(+8.33%)
Sep 29, 2022 0.0600 0.0600 0.0600 0.0600 94,500 +0.00(+9.09%)
Sep 28, 2022 0.0600 0.0600 0.0550 0.0550 424,006 -0.01(-15.38%)
Sep 27, 2022 0.0650 0.0650 0.0650 0.0650 63,002 +0.00(+0.00%)
Sep 26, 2022 0.0650 0.0650 0.0650 0.0650 2,000 +0.01(+8.33%)
Sep 23, 2022 0.0600 0.0600 0.0600 0.0600 52,000 -0.01(-7.69%)
Sep 22, 2022 0.0600 0.0650 0.0600 0.0650 110,000 +0.01(+8.33%)
Sep 20, 2022 0.0600 0 +0.00(+0.00%)
Sep 19, 2022 0.0600 0.0700 0.0600 0.0600 682,000 -0.01(-14.29%)
Sep 16, 2022 0.0700 0.0700 0.0700 0.0700 10,000 +0.01(+7.69%)
Sep 15, 2022 0.0600 0.0650 0.0600 0.0650 22,000 +0.01(+8.33%)
Sep 14, 2022 0.0650 0.0650 0.0550 0.0600 221,066 +0.00(+0.00%)
Sep 13, 2022 0.0700 0.0700 0.0600 0.0600 226,000 -0.01(-14.29%)
Sep 12, 2022 0.0700 0.0700 0.0700 0.0700 115,000 +0.00(+0.00%)
Sep 09, 2022 0.0700 0.0700 0.0680 0.0700 210,900 +0.00(+0.00%)
Sep 08, 2022 0.0700 0.0700 0.0700 0.0700 70,350 +0.00(+0.00%)
Sep 07, 2022 0.0800 0.0800 0.0700 0.0700 70,000 -0.00(-6.67%)
Sep 06, 2022 0.0800 0.0800 0.0750 0.0750 66,750 +0.00(+0.00%)
Sep 02, 2022 0.0750 0 -0.01(-11.76%)
Aug 30, 2022 0.0850 0 +0.01(+6.25%)
Aug 29, 2022 0.0800 0.0800 0.0800 0.0800 1,000 +0.00(+0.00%)
Aug 26, 2022 0.0750 0.0800 0.0750 0.0800 85,000 +0.01(+6.67%)
Aug 24, 2022 0.0750 84 -0.01(-6.25%)
Aug 23, 2022 0.0800 0.0800 0.0800 0.0800 14,000 +0.00(+0.00%)
Aug 22, 2022 0.0750 0.0800 0.0700 0.0800 102,001 +0.00(+0.00%)
Aug 19, 2022 0.0800 0.0800 0.0800 0.0800 42,993 -0.01(-5.88%)
Aug 18, 2022 0.0850 0.0850 0.0850 0.0850 1,500 +0.01(+6.25%)
Aug 17, 2022 0.0800 0.0800 0.0750 0.0800 68,125 +0.01(+6.67%)
Aug 16, 2022 0.0750 0.0750 0.0750 0.0750 30,000 +0.00(+0.00%)
Aug 15, 2022 0.1000 0.1000 0.0750 0.0750 51,151 -0.03(-25.00%)
Aug 12, 2022 0.1000 0.1000 0.1000 0.1000 2,000 +0.00(+0.00%)
Aug 11, 2022 0.0900 0.1000 0.0900 0.1000 54,001 +0.01(+11.11%)
Aug 10, 2022 0.0900 0.0900 0.0900 0.0900 1,500 -0.01(-10.00%)
Aug 09, 2022 0.1000 0.1000 0.1000 0.1000 4,750 +0.00(+0.00%)
Aug 08, 2022 0.1000 0.1000 0.1000 0.1000 7,500 +0.01(+5.26%)
Aug 05, 2022 0.0900 0.1000 0.0900 0.0950 77,000 +0.01(+5.56%)
Aug 04, 2022 0.0950 0.0950 0.0900 0.0900 44,000 +0.00(+0.00%)
Aug 02, 2022 0.0900 0 -0.01(-10.00%)
Jul 29, 2022 0.1000 0 +0.00(+0.00%)
Jul 27, 2022 0.0950 0.1000 500 +0.01(+5.26%)
Jul 26, 2022 0.0950 0.0950 0.0950 0.0950 3,500 +0.00(+0.00%)
Jul 25, 2022 0.0950 0.0950 0.0950 0.0950 19,000 +0.00(+0.00%)
Jul 22, 2022 0.0900 0.1000 0.0900 0.0950 143,350 +0.01(+18.75%)
Jul 19, 2022 0.0800 0 +0.00(+0.00%)
Jul 18, 2022 0.0850 0.0850 0.0800 0.0800 109,000 -0.01(-11.11%)
Jul 15, 2022 0.0850 0.0900 0.0850 0.0900 6,660 +0.00(+5.88%)
Jul 14, 2022 0.0900 0.0900 0.0850 0.0850 59,140 -0.00(-5.56%)
Jul 12, 2022 0.0900 0 +0.00(+0.00%)
Jul 11, 2022 0.0850 0.0900 0.0850 0.0900 72,000 +0.00(+0.00%)
Jul 07, 2022 0.0900 200 +0.00(+0.00%)
Jul 06, 2022 0.0900 0.0900 0.0900 0.0900 24,900 +0.00(+0.00%)
Jul 05, 2022 0.0900 0.0900 0.0900 0.0900 1,000 -0.01(-5.26%)
Jul 04, 2022 0.0950 0.0950 0.0950 0.0950 16,514 -0.01(-9.52%)
Jun 29, 2022 0.1050 0 +0.00(+0.00%)
Jun 27, 2022 0.1050 225 +0.01(+16.67%)
Jun 23, 2022 0.0900 400 -0.01(-10.00%)
Jun 22, 2022 0.1000 0.1000 0.1000 0.1000 86,500 -0.00(-4.76%)
Jun 21, 2022 0.1000 0.1050 0.1000 0.1050 123,000 +0.00(+5.00%)
Jun 17, 2022 0.1000 70 -0.00(-4.76%)
Jun 16, 2022 0.1050 0.1050 0.1050 0.1050 235,000 +0.00(+0.00%)
Jun 14, 2022 0.1050 200 -0.01(-4.55%)
Jun 13, 2022 0.1100 0.1150 0.1100 0.1100 373,263 -0.01(-4.35%)
Jun 10, 2022 0.1150 0.1150 0.1150 0.1150 39,500 +0.01(+4.55%)
Jun 09, 2022 0.1150 0.1150 0.1100 0.1100 49,450 -0.01(-4.35%)
Jun 08, 2022 0.1150 0.1150 0.1150 0.1150 21,000 +0.01(+4.55%)
Jun 07, 2022 0.1200 0.1200 0.1100 0.1100 95,243 -0.01(-8.33%)
Jun 06, 2022 0.1200 0.1200 0.1200 0.1200 18,000 -0.01(-7.69%)
Jun 03, 2022 0.1300 0.1300 0.1300 0.1300 17,495 +0.01(+4.00%)
Jun 02, 2022 0.1200 0.1250 0.1200 0.1250 10,000 +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.