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 (%)
Sep 28, 2018 0.1200 0.1300 0.0900 0.1100 794,850 -0.03(-18.52%)
Sep 27, 2018 0.1300 0.1350 0.1300 0.1350 68,000 +0.01(+3.85%)
Sep 26, 2018 0.1200 0.1400 0.1050 0.1300 386,930 +0.03(+30.00%)
Sep 25, 2018 0.1050 0.1050 0.1000 0.1000 87,000 +0.00(+0.00%)
Sep 24, 2018 0.1000 0.1000 0.0950 0.1000 228,000 -0.00(-4.76%)
Sep 21, 2018 0.1050 0.1150 0.1050 0.1050 123,497 +0.00(+0.00%)
Sep 20, 2018 0.1050 0.1050 0.1050 0.1050 26,900 +0.00(+5.00%)
Sep 19, 2018 0.1050 0.1050 0.1000 0.1000 53,000 -0.00(-4.76%)
Sep 18, 2018 0.1000 0.1050 0.1000 0.1050 198,969 +0.00(+0.00%)
Sep 17, 2018 0.1000 0.1050 0.1000 0.1050 53,670 +0.00(+5.00%)
Sep 14, 2018 0.1000 0.1000 0.1000 0.1000 60,000 +0.00(+0.00%)
Sep 13, 2018 0.1000 0.1000 0.1000 0.1000 160,000 +0.00(+0.00%)
Sep 12, 2018 0.1000 0.1000 0.0950 0.1000 130,000 +0.00(+0.00%)
Sep 11, 2018 0.1000 0.1000 0.0950 0.1000 206,566 +0.01(+5.26%)
Sep 10, 2018 0.1000 0.1000 0.0950 0.0950 49,550 +0.00(+0.00%)
Sep 07, 2018 0.0950 0.1000 0.0900 0.0950 143,000 +0.01(+11.76%)
Sep 06, 2018 0.1000 0.1000 0.0850 0.0850 132,000 -0.01(-15.00%)
Sep 05, 2018 0.0800 0.1000 0.0800 0.1000 264,000 +0.01(+11.11%)
Sep 04, 2018 0.0950 0.0950 0.0800 0.0900 460,870 -0.01(-5.26%)
Aug 31, 2018 0.0950 0.0950 0.0950 0 +0.01(+18.75%)
Aug 30, 2018 0.0750 0.0800 0.0750 0.0800 63,000 +0.01(+6.67%)
Aug 29, 2018 0.0750 0.0750 0.0750 0.0750 115,675 +0.00(+0.00%)
Aug 28, 2018 0.0700 0.0750 0.0700 0.0750 572,000 +0.00(+7.14%)
Aug 27, 2018 0.0650 0.0700 0.0650 0.0700 110,500 +0.01(+7.69%)
Aug 24, 2018 0.0650 0.0650 0.0650 0.0650 100,000 +0.00(+0.00%)
Aug 23, 2018 0.0650 0.0650 0.0650 0.0650 131,000 +0.00(+0.00%)
Aug 22, 2018 0.0650 0.0650 0.0650 0.0650 50,000 +0.00(+0.00%)
Aug 21, 2018 0.0600 0.0650 0.0600 0.0650 571,200 +0.01(+8.33%)
Aug 20, 2018 0.0650 0.0650 0.0600 0.0600 151,900 +0.00(+0.00%)
Aug 17, 2018 0.0600 0.0600 0.0600 0.0600 87,500 +0.00(+0.00%)
Aug 16, 2018 0.0650 0.0650 0.0600 0.0600 176,534 +0.00(+0.00%)
Aug 15, 2018 0.0650 0.0650 0.0550 0.0600 213,400 +0.00(+0.00%)
Aug 14, 2018 0.0650 0.0650 0.0600 0.0600 217,500 -0.01(-7.69%)
Aug 13, 2018 0.0650 0.0650 0.0550 0.0650 583,788 +0.00(+0.00%)
Aug 10, 2018 0.0600 0.0650 0.0600 0.0650 143,600 +0.01(+8.33%)
Aug 09, 2018 0.0600 0.0600 0.0600 0.0600 113,300 +0.00(+0.00%)
Aug 08, 2018 0.0600 0.0600 0.0600 0.0600 150,000 +0.00(+0.00%)
Aug 07, 2018 0.0600 0.0600 0.0600 0.0600 64,313 -0.01(-7.69%)
Aug 03, 2018 0.0650 0.0650 0.0650 0 +0.01(+8.33%)
Aug 02, 2018 0.0600 0.0650 0.0600 0.0600 179,211 -0.01(-7.69%)
Aug 01, 2018 0.0600 0.0650 0.0600 0.0650 21,099 +0.01(+8.33%)
Jul 31, 2018 0.0600 0.0600 0.0600 0.0600 20,000 -0.01(-7.69%)
Jul 30, 2018 0.0650 0.0650 0.0650 0.0650 160,000 +0.00(+0.00%)
Jul 27, 2018 0.0650 0.0650 0.0650 0.0650 5,000 +0.00(+0.00%)
Jul 26, 2018 0.0650 0.0650 0.0650 0.0650 76,500 +0.00(+0.00%)
Jul 24, 2018 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Jul 23, 2018 0.0650 0.0650 0.0600 0.0650 46,000 +0.00(+0.00%)
Jul 20, 2018 0.0600 0.0650 0.0600 0.0650 55,000 +0.00(+0.00%)
Jul 19, 2018 0.0650 0.0650 0.0650 0.0650 129,000 +0.00(+0.00%)
Jul 18, 2018 0.0700 0.0750 0.0650 0.0650 1,413,183 +0.00(+0.00%)
Jul 17, 2018 0.0650 0.0650 0.0650 0.0650 707,220 +0.00(+0.00%)
Jul 16, 2018 0.0650 0.0650 0.0650 0.0650 14,341 +0.00(+0.00%)
Jul 13, 2018 0.0650 0.0650 0.0650 0.0650 76,000 +0.00(+0.00%)
Jul 12, 2018 0.0650 0.0650 0.0650 0.0650 15,225 +0.00(+0.00%)
Jul 11, 2018 0.0650 0.0650 0.0650 0.0650 181,154 +0.00(+0.00%)
Jul 10, 2018 0.0650 0.0650 0.0600 0.0650 68,950 +0.00(+0.00%)
Jul 09, 2018 0.0600 0.0650 0.0600 0.0650 25,000 +0.00(+0.00%)
Jul 06, 2018 0.0650 0.0650 0.0600 0.0650 62,000 +0.00(+0.00%)
Jul 05, 2018 0.0650 0.0650 0.0650 0.0650 393,285 +0.00(+0.00%)
Jul 04, 2018 0.0700 0.0700 0.0650 0.0650 284,000 -0.01(-7.14%)
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.