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 )

0.1050 UNCHANGED
Streaming Delayed Price Updated: 9:46 AM EDT, May 15, 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, 2017 0.1300 0.1350 0.1300 0.1350 425,000 +0.01(+3.85%)
May 30, 2017 0.1250 0.1300 0.1250 0.1300 89,000 +0.01(+4.00%)
May 29, 2017 0.1250 0.1250 0.1250 0.1250 32,350 +0.00(+0.00%)
May 24, 2017 0.1250 0.1250 0.1250 0 -0.01(-3.85%)
May 23, 2017 0.1300 0.1300 0.1300 0.1300 26,000 +0.00(+0.00%)
May 19, 2017 0.1200 0.1300 0.1200 0.1300 77,000 +0.01(+8.33%)
May 16, 2017 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
May 15, 2017 0.1150 0.1200 0.1150 0.1200 150,000 +0.01(+9.09%)
May 11, 2017 0.1100 0.1100 0.1100 0 -0.01(-8.33%)
May 10, 2017 0.1200 0.1200 0.1200 0.1200 196,000 +0.00(+4.35%)
May 09, 2017 0.1150 0.1150 0.1150 0.1150 24,500 +0.00(+0.00%)
May 08, 2017 0.1150 0.1150 0.1150 0.1150 7,000 -0.00(-4.17%)
May 05, 2017 0.1250 0.1250 0.1200 0.1200 118,625 -0.01(-4.00%)
May 04, 2017 0.1300 0.1300 0.1200 0.1250 364,000 -0.01(-7.41%)
May 03, 2017 0.1350 0.1350 0.1350 0.1350 20,500 -0.01(-3.57%)
May 02, 2017 0.1300 0.1400 0.1300 0.1400 51,500 +0.01(+7.69%)
May 01, 2017 0.1300 0.1300 0.1300 0.1300 39,500 -0.01(-3.70%)
Apr 28, 2017 0.1300 0.1400 0.1300 0.1350 342,000 +0.01(+3.85%)
Apr 27, 2017 0.1300 0.1300 0.1300 0.1300 60,000 +0.00(+0.00%)
Apr 26, 2017 0.1300 0.1300 0.1300 0.1300 1,000 -0.01(-7.14%)
Apr 25, 2017 0.1400 0.1400 0.1400 0.1400 15,000 +0.00(+0.00%)
Apr 24, 2017 0.1400 0.1400 0.1400 0.1400 3,000 +0.01(+7.69%)
Apr 21, 2017 0.1400 0.1400 0.1300 0.1300 10,723 +0.00(+0.00%)
Apr 20, 2017 0.1450 0.1450 0.1300 0.1300 31,000 +0.00(+0.00%)
Apr 19, 2017 0.1300 0.1300 0.1250 0.1300 137,800 -0.01(-3.70%)
Apr 18, 2017 0.1350 0.1350 0.1350 0.1350 4,000 +0.00(+0.00%)
Apr 17, 2017 0.1350 0.1350 0.1250 0.1350 33,566 +0.01(+3.85%)
Apr 13, 2017 0.1300 0.1300 0.1300 0.1300 47,611 +0.00(+0.00%)
Apr 12, 2017 0.1450 0.1500 0.1300 0.1300 137,000 +0.00(+0.00%)
Apr 11, 2017 0.1300 0.1300 0.1300 0.1300 367,500 +0.01(+4.00%)
Apr 10, 2017 0.1450 0.1450 0.1250 0.1250 32,000 -0.02(-10.71%)
Apr 07, 2017 0.1450 0.1450 0.1400 0.1400 132,000 +0.00(+0.00%)
Apr 06, 2017 0.1500 0.1500 0.1400 0.1400 35,000 +0.00(+0.00%)
Apr 05, 2017 0.1450 0.1450 0.1400 0.1400 47,200 +0.00(+0.00%)
Apr 04, 2017 0.1500 0.1500 0.1400 0.1400 429,880 -0.01(-9.68%)
Apr 03, 2017 0.1550 0.1550 0.1550 0.1550 32,200 +0.01(+3.33%)
Mar 31, 2017 0.1500 0.1500 0.1500 0.1500 36,000 +0.00(+0.00%)
Mar 30, 2017 0.1500 0.1500 0.1500 0.1500 60,300 -0.01(-6.25%)
Mar 29, 2017 0.1500 0.1600 0.1500 0.1600 181,229 +0.02(+18.52%)
Mar 28, 2017 0.1250 0.1350 0.1200 0.1350 932,500 +0.01(+3.85%)
Mar 27, 2017 0.1300 0.1350 0.1250 0.1300 330,000 -0.01(-7.14%)
Mar 24, 2017 0.1400 0.1400 0.1350 0.1400 171,500 -0.01(-6.67%)
Mar 23, 2017 0.1600 0.1600 0.1500 0.1500 118,150 -0.01(-6.25%)
Mar 22, 2017 0.1700 0.1700 0.1600 0.1600 98,500 +0.00(+0.00%)
Mar 21, 2017 0.1700 0.1700 0.1550 0.1600 103,400 -0.01(-5.88%)
Mar 20, 2017 0.1700 0.1750 0.1600 0.1700 144,000 +0.00(+0.00%)
Mar 17, 2017 0.1700 0.1800 0.1700 0.1700 40,000 -0.00(-2.86%)
Mar 16, 2017 0.1700 0.1750 0.1650 0.1750 259,700 +0.01(+9.37%)
Mar 15, 2017 0.1450 0.1650 0.1450 0.1600 456,000 +0.02(+14.29%)
Mar 14, 2017 0.1400 0.1400 0.1400 0.1400 155,857 -0.02(-15.15%)
Mar 13, 2017 0.1650 0.1650 0.1650 0.1650 6,500 +0.03(+22.22%)
Mar 10, 2017 0.1350 0.1450 0.1350 0.1350 126,000 +0.00(+0.00%)
Mar 09, 2017 0.1400 0.1400 0.1250 0.1350 145,000 +0.01(+3.85%)
Mar 08, 2017 0.1400 0.1400 0.1300 0.1300 140,000 -0.02(-13.33%)
Mar 07, 2017 0.1500 0.1500 0.1500 0.1500 4,025 +0.01(+7.14%)
Mar 06, 2017 0.1500 0.1500 0.1400 0.1400 131,074 -0.01(-6.67%)
Mar 03, 2017 0.1450 0.1500 0.1400 0.1500 15,500 +0.01(+7.14%)
Mar 02, 2017 0.1700 0.1700 0.1400 0.1400 379,900 -0.03(-17.65%)
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.