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: 3:23 PM EDT, May 21, 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 21, 2024 0.1150 0.1200 0.1150 0.1200 31,150 +0.00(+4.35%)
May 17, 2024 0.1150 0 +0.01(+9.52%)
May 16, 2024 0.1050 0.1100 0.1000 0.1050 213,750 +0.00(+5.00%)
May 15, 2024 0.1100 0.1100 0.1000 0.1000 37,500 -0.00(-4.76%)
May 14, 2024 0.1050 0.1100 0.1050 0.1050 127,000 +0.00(+0.00%)
May 13, 2024 0.0950 0.1050 0.0950 0.1050 378,707 +0.01(+10.53%)
May 10, 2024 0.0950 0.1000 0.0950 0.0950 210,170 -0.01(-5.00%)
May 09, 2024 0.1000 0.1000 0.1000 0.1000 12,000 +0.00(+0.00%)
May 08, 2024 0.1000 0.1000 0.1000 0.1000 37,500 +0.00(+0.00%)
May 07, 2024 0.1150 0.1150 0.1000 0.1000 2,500 -0.00(-4.76%)
May 06, 2024 0.1000 0.1050 0.1000 0.1050 146,898 +0.00(+5.00%)
May 03, 2024 0.0950 0.1050 0.0950 0.1000 272,106 +0.01(+5.26%)
May 02, 2024 0.1050 0.1050 0.0900 0.0950 267,300 -0.01(-9.52%)
Apr 30, 2024 0.1050 0 -0.01(-4.55%)
Apr 29, 2024 0.1000 0.1100 0.1000 0.1100 52,628 +0.00(+0.00%)
Apr 26, 2024 0.1050 0.1100 0.1050 0.1100 444,500 +0.01(+4.76%)
Apr 25, 2024 0.1150 0.1150 0.1000 0.1050 170,460 -0.01(-8.70%)
Apr 24, 2024 0.1200 0.1200 0.1100 0.1150 79,819 -0.00(-4.17%)
Apr 23, 2024 0.1200 0.1200 0.1200 0.1200 10,000 +0.00(+0.00%)
Apr 22, 2024 0.1150 0.1200 0.1150 0.1200 48,577 +0.00(+4.35%)
Apr 19, 2024 0.1150 0.1150 0.1150 0.1150 700 +0.01(+4.55%)
Apr 18, 2024 0.1150 0.1150 0.1050 0.1100 124,300 -0.01(-4.35%)
Apr 17, 2024 0.1100 0.1150 0.1100 0.1150 102,500 +0.00(+0.00%)
Apr 16, 2024 0.1200 0.1200 0.1150 0.1150 74,000 -0.00(-4.17%)
Apr 15, 2024 0.1400 0.1400 0.1150 0.1200 156,325 -0.01(-7.69%)
Apr 12, 2024 0.1200 0.1600 0.1200 0.1300 455,400 +0.02(+18.18%)
Apr 11, 2024 0.1200 0.1200 0.1100 0.1100 73,375 -0.01(-8.33%)
Apr 10, 2024 0.1200 0.1200 0.1150 0.1200 125,182 +0.00(+4.35%)
Apr 09, 2024 0.1150 0.1200 0.1100 0.1150 305,684 +0.01(+4.55%)
Apr 08, 2024 0.1100 0.1150 0.1100 0.1100 189,000 +0.00(+0.00%)
Apr 05, 2024 0.1100 0.1100 0.1050 0.1100 17,000 +0.00(+0.00%)
Apr 04, 2024 0.1100 0.1100 0.1050 0.1100 170,900 +0.00(+0.00%)
Apr 03, 2024 0.1050 0.1150 0.1000 0.1100 81,000 +0.00(+0.00%)
Apr 02, 2024 0.1100 0.1100 0.1000 0.1100 117,688 +0.01(+4.76%)
Apr 01, 2024 0.1000 0.1050 0.1000 0.1050 382,500 +0.00(+5.00%)
Mar 28, 2024 0.1000 0 +0.01(+5.26%)
Mar 27, 2024 0.1000 0.1050 0.0900 0.0950 169,437 -0.01(-5.00%)
Mar 26, 2024 0.0900 0.1100 0.0900 0.1000 831,040 +0.01(+17.65%)
Mar 25, 2024 0.0900 0.0900 0.0850 0.0850 16,750 +0.00(+0.00%)
Mar 20, 2024 0.0850 0 -0.01(-10.53%)
Mar 19, 2024 0.0900 0.0950 0.0900 0.0950 144,000 +0.01(+11.76%)
Mar 18, 2024 0.0800 0.0850 0.0800 0.0850 87,000 +0.01(+6.25%)
Mar 15, 2024 0.0850 0.0850 0.0800 0.0800 66,000 -0.01(-5.88%)
Mar 14, 2024 0.0850 0.0850 0.0850 0.0850 44,000 +0.00(+0.00%)
Mar 13, 2024 0.0800 0.0850 0.0800 0.0850 91,000 +0.01(+6.25%)
Mar 12, 2024 0.0850 0.0850 0.0750 0.0800 64,000 -0.01(-5.88%)
Mar 11, 2024 0.0850 0.0850 0.0850 0.0850 12,000 +0.01(+6.25%)
Mar 08, 2024 0.0800 0.0800 0.0800 0.0800 11,000 +0.00(+0.00%)
Mar 07, 2024 0.0800 0.0800 0.0800 0.0800 34,998 +0.01(+6.67%)
Mar 06, 2024 0.0800 0.0800 0.0700 0.0750 79,100 +0.00(+0.00%)
Mar 04, 2024 0.0750 0 +0.00(+0.00%)
Mar 01, 2024 0.0850 0.0850 0.0750 0.0750 65,000 -0.01(-6.25%)
Feb 29, 2024 0.0850 0.0850 0.0800 0.0800 15,634 +0.01(+6.67%)
Feb 28, 2024 0.0800 0.0800 0.0750 0.0750 17,605 -0.01(-6.25%)
Feb 27, 2024 0.0800 0.0800 0.0800 0.0800 14,000 +0.00(+0.00%)
Feb 26, 2024 0.0800 0.0800 0.0800 0.0800 11,000 +0.01(+6.67%)
Feb 22, 2024 0.0750 0 -0.01(-6.25%)
Feb 20, 2024 0.0800 0 +0.00(+0.00%)
Feb 16, 2024 0.0800 0 -0.01(-5.88%)
Feb 15, 2024 0.0850 0.0900 0.0850 0.0850 191,700 +0.01(+13.33%)
Feb 14, 2024 0.0750 0.0750 0.0750 0.0750 10,700 -0.01(-6.25%)
Feb 13, 2024 0.0800 0.0800 0.0800 0.0800 5,000 -0.01(-5.88%)
Feb 12, 2024 0.0850 0.0850 0.0800 0.0850 143,000 +0.01(+6.25%)
Feb 08, 2024 0.0800 0 +0.00(+0.00%)
Feb 07, 2024 0.0800 0.0800 0.0800 0.0800 202,010 +0.00(+0.00%)
Feb 06, 2024 0.0800 0.0800 0.0800 0.0800 85,500 +0.00(+0.00%)
Feb 05, 2024 0.0800 0.0800 0.0800 0.0800 68,550 +0.01(+6.67%)
Feb 02, 2024 0.0800 0.0800 0.0750 0.0750 122,239 -0.01(-6.25%)
Feb 01, 2024 0.0800 0.0800 0.0800 0.0800 60,000 +0.00(+0.00%)
Jan 31, 2024 0.0800 0.0800 0.0800 0.0800 12,000 +0.00(+0.00%)
Jan 30, 2024 0.0850 0.0850 0.0800 0.0800 31,000 -0.01(-5.88%)
Jan 29, 2024 0.0850 0.0850 0.0850 0.0850 226,000 +0.00(+0.00%)
Jan 26, 2024 0.0850 0.0900 0.0750 0.0850 1,295,150 +0.01(+6.25%)
Jan 25, 2024 0.0750 0.0800 0.0750 0.0800 73,000 +0.01(+14.29%)
Jan 23, 2024 0.0700 0 -0.00(-6.67%)
Jan 22, 2024 0.0800 0.1000 0.0750 0.0750 464,492 -0.01(-6.25%)
Jan 19, 2024 0.0750 0.0800 0.0750 0.0800 32,000 +0.01(+14.29%)
Jan 18, 2024 0.0700 0.0700 0.0700 0.0700 1,000 -0.00(-6.67%)
Jan 17, 2024 0.0750 0.0750 0.0750 0.0750 65,000 -0.01(-6.25%)
Jan 15, 2024 0.0800 0 +0.01(+6.67%)
Jan 12, 2024 0.0750 0.0750 0.0750 0.0750 68,500 -0.01(-6.25%)
Jan 11, 2024 0.0800 0.0800 0.0750 0.0800 43,000 +0.00(+0.00%)
Jan 10, 2024 0.0800 0.0800 0.0800 0.0800 2,000 +0.00(+0.00%)
Jan 09, 2024 0.0800 0.0800 0.0800 0.0800 21,000 +0.00(+0.00%)
Jan 08, 2024 0.0800 0.0800 0.0800 0.0800 191,714 -0.01(-5.88%)
Jan 05, 2024 0.0800 0.0850 0.0750 0.0850 71,000 +0.01(+13.33%)
Jan 04, 2024 0.0750 0.0750 0.0750 0.0750 10,000 +0.00(+7.14%)
Jan 03, 2024 0.0750 0.0750 0.0700 0.0700 26,500 -0.00(-6.67%)
Jan 02, 2024 0.0700 0.0750 0.0700 0.0750 26,000 -0.01(-6.25%)
Dec 29, 2023 0.0800 0 +0.00(+0.00%)
Dec 28, 2023 0.0750 0.0800 0.0750 0.0800 29,000 +0.00(+0.00%)
Dec 27, 2023 0.0700 0.0800 0.0700 0.0800 58,411 +0.01(+14.29%)
Dec 22, 2023 0.0700 0 +0.00(+0.00%)
Dec 21, 2023 0.0700 0.0700 0.0550 0.0700 295,000 -0.01(-12.50%)
Dec 20, 2023 0.0700 0.0800 0.0700 0.0800 191,000 +0.01(+14.29%)
Dec 19, 2023 0.0700 0.0700 0.0700 0.0700 64,000 +0.00(+0.00%)
Dec 18, 2023 0.0750 0.0750 0.0700 0.0700 21,000 +0.00(+0.00%)
Dec 14, 2023 0.0700 0 +0.00(+0.00%)
Dec 08, 2023 0.0700 0 +0.00(+0.00%)
Dec 07, 2023 0.0700 0.0700 0.0700 0.0700 106,000 -0.00(-6.67%)
Dec 06, 2023 0.0800 0.0800 0.0750 0.0750 81,000 -0.01(-6.25%)
Dec 05, 2023 0.0800 0.0850 0.0750 0.0800 252,010 +0.01(+6.67%)
Dec 01, 2023 0.0750 0 -0.01(-6.25%)
Nov 30, 2023 0.0700 0.0800 0.0700 0.0800 22,625 +0.01(+6.67%)
Nov 29, 2023 0.0750 0.0750 0.0750 0.0750 47,000 +0.00(+0.00%)
Nov 28, 2023 0.0700 0.0800 0.0700 0.0750 68,750 +0.00(+0.00%)
Nov 24, 2023 0.0750 0 +0.00(+7.14%)
Nov 23, 2023 0.0700 0.0700 0.0700 0.0700 8,000 +0.00(+0.00%)
Nov 22, 2023 0.0700 0.0700 0.0700 0.0700 18,000 +0.00(+0.00%)
Nov 21, 2023 0.0700 0.0700 0.0700 0.0700 82,000 +0.00(+0.00%)
Nov 17, 2023 0.0700 0 +0.01(+7.69%)
Nov 16, 2023 0.0750 0.0750 0.0650 0.0650 50,000 -0.01(-13.33%)
Nov 15, 2023 0.0650 0.0750 0.0650 0.0750 345,000 +0.01(+15.38%)
Nov 13, 2023 0.0650 0 -0.01(-7.14%)
Nov 10, 2023 0.0600 0.0700 0.0600 0.0700 389,900 +0.00(+0.00%)
Nov 09, 2023 0.0650 0.0700 0.0650 0.0700 302,000 +0.01(+16.67%)
Nov 08, 2023 0.0600 0.0600 0.0600 0.0600 15,000 +0.00(+0.00%)
Nov 03, 2023 0.0600 0 +0.01(+33.33%)
Nov 02, 2023 0.0550 0.0550 0.0450 0.0450 432,000 -0.01(-18.18%)
Nov 01, 2023 0.0650 0.0650 0.0550 0.0550 495,950 -0.01(-15.38%)
Oct 31, 2023 0.0650 0.0650 0.0650 0.0650 35,000 -0.01(-7.14%)
Oct 30, 2023 0.0600 0.0700 0.0600 0.0700 30,000 +0.01(+16.67%)
Oct 26, 2023 0.0600 0 +0.00(+0.00%)
Oct 25, 2023 0.0650 0.0650 0.0600 0.0600 247,000 -0.01(-14.29%)
Oct 20, 2023 0.0700 0 +0.00(+0.00%)
Oct 18, 2023 0.0700 0 +0.00(+0.00%)
Oct 13, 2023 0.0700 0 +0.00(+0.00%)
Oct 12, 2023 0.0700 0.0700 0.0700 0.0700 30,000 +0.00(+0.00%)
Oct 05, 2023 0.0700 0 +0.00(+0.00%)
Oct 04, 2023 0.0700 0.0700 0.0700 0.0700 1,000 +0.00(+0.00%)
Oct 03, 2023 0.0750 0.0750 0.0700 0.0700 255,000 +0.00(+0.00%)
Oct 02, 2023 0.0750 0.0750 0.0700 0.0700 635,000 -0.00(-6.67%)
Sep 29, 2023 0.0750 0.0750 0.0750 0.0750 183,000 -0.01(-6.25%)
Sep 28, 2023 0.0800 0.0800 0.0800 0.0800 12,000 +0.00(+0.00%)
Sep 22, 2023 0.0800 0 +0.00(+0.00%)
Sep 21, 2023 0.0800 0.0800 0.0800 0.0800 45,000 +0.00(+0.00%)
Sep 20, 2023 0.0800 0.0800 0.0800 0.0800 55,000 -0.01(-5.88%)
Sep 19, 2023 0.0850 0.0850 0.0850 0.0850 67,000 +0.01(+6.25%)
Sep 18, 2023 0.0800 0.0800 0.0800 0.0800 110,000 +0.00(+0.00%)
Sep 15, 2023 0.0800 0.0800 0.0800 0.0800 21,500 -0.01(-5.88%)
Sep 14, 2023 0.0850 0.0850 0.0850 0.0850 30,000 -0.00(-5.56%)
Sep 12, 2023 0.0900 0 +0.00(+0.00%)
Sep 11, 2023 0.0900 0.0900 0.0900 0.0900 8,000 +0.00(+0.00%)
Sep 08, 2023 0.0900 0.0900 0.0900 0.0900 17,340 +0.00(+0.00%)
Sep 07, 2023 0.0900 0.0900 0.0900 0.0900 79,000 +0.00(+0.00%)
Sep 05, 2023 0.0900 0 +0.00(+0.00%)
Aug 31, 2023 0.0900 0 +0.00(+0.00%)
Aug 30, 2023 0.0900 0.0900 0.0900 0.0900 10,600 -0.01(-5.26%)
Aug 29, 2023 0.0950 0.0950 0.0900 0.0950 21,000 +0.01(+5.56%)
Aug 28, 2023 0.0900 0.0900 0.0900 0.0900 3,000 +0.00(+0.00%)
Aug 25, 2023 0.0950 0.0950 0.0900 0.0900 11,000 -0.01(-5.26%)
Aug 24, 2023 0.0950 0.0950 0.0950 0.0950 11,000 +0.01(+5.56%)
Aug 23, 2023 0.0900 0.0900 0.0900 0.0900 18,200 -0.01(-5.26%)
Aug 22, 2023 0.0900 0.0950 0.0900 0.0950 63,000 +0.00(+0.00%)
Aug 21, 2023 0.0950 0.0950 0.0950 0.0950 31,050 +0.01(+5.56%)
Aug 18, 2023 0.0950 0.0950 0.0900 0.0900 31,877 -0.01(-5.26%)
Aug 16, 2023 0.0950 0 +0.00(+0.00%)
Aug 15, 2023 0.1000 0.1000 0.0950 0.0950 90,000 -0.01(-9.52%)
Aug 14, 2023 0.1100 0.1100 0.1050 0.1050 582,750 -0.01(-4.55%)
Aug 11, 2023 0.1050 0.1100 0.1050 0.1100 273,500 +0.00(+0.00%)
Aug 10, 2023 0.1100 0.1100 0.1050 0.1100 267,500 +0.01(+4.76%)
Aug 09, 2023 0.1000 0.1050 0.1000 0.1050 709,990 +0.00(+5.00%)
Aug 08, 2023 0.0950 0.1000 0.0950 0.1000 273,142 +0.01(+17.65%)
Aug 04, 2023 0.0850 0 -0.01(-10.53%)
Aug 03, 2023 0.1000 0.1000 0.0950 0.0950 56,000 +0.01(+5.56%)
Aug 02, 2023 0.0950 0.0950 0.0900 0.0900 20,000 +0.00(+5.88%)
Aug 01, 2023 0.0850 0.0850 0.0850 0.0850 65,004 +0.01(+6.25%)
Jul 31, 2023 0.0800 0.0800 0.0800 0.0800 5,003 +0.00(+0.00%)
Jul 28, 2023 0.0800 0.0850 0.0750 0.0800 421,726 +0.00(+0.00%)
Jul 27, 2023 0.0800 0.0800 0.0800 0.0800 15,003 +0.00(+0.00%)
Jul 26, 2023 0.0850 0.0850 0.0800 0.0800 40,200 +0.00(+0.00%)
Jul 25, 2023 0.0800 0.0850 0.0800 0.0800 140,474 -0.01(-5.88%)
Jul 24, 2023 0.0750 0.0850 0.0700 0.0850 268,300 +0.01(+13.33%)
Jul 21, 2023 0.0750 0.0750 0.0750 0.0750 20,000 +0.00(+0.00%)
Jul 20, 2023 0.0700 0.0750 0.0700 0.0750 390,100 +0.01(+15.38%)
Jul 18, 2023 0.0650 400 +0.00(+0.00%)
Jul 14, 2023 0.0650 0 -0.01(-7.14%)
Jul 13, 2023 0.0650 0.0700 0.0650 0.0700 286,100 +0.01(+7.69%)
Jul 12, 2023 0.0650 0.0650 0.0650 0.0650 345,467 +0.00(+0.00%)
Jul 10, 2023 0.0650 0 +0.00(+0.00%)
Jul 07, 2023 0.0650 0.0650 0.0650 0.0650 11,000 +0.00(+0.00%)
Jul 06, 2023 0.0600 0.0650 0.0600 0.0650 37,500 +0.00(+0.00%)
Jul 05, 2023 0.0650 0.0650 0.0650 0.0650 33,000 +0.00(+0.00%)
Jul 04, 2023 0.0650 0.0650 0.0600 0.0650 37,048 +0.00(+0.00%)
Jun 30, 2023 0.0650 0 +0.00(+0.00%)
Jun 29, 2023 0.0700 0.0700 0.0600 0.0650 125,000 +0.00(+0.00%)
Jun 28, 2023 0.0650 0.0650 0.0650 0.0650 65,000 +0.01(+8.33%)
Jun 27, 2023 0.0600 0.0600 0.0600 0.0600 10,000 +0.00(+0.00%)
Jun 26, 2023 0.0600 0.0600 0.0600 0.0600 4,000 +0.00(+0.00%)
Jun 23, 2023 0.0600 0.0600 0.0600 0.0600 14,000 +0.00(+0.00%)
Jun 21, 2023 0.0600 0 +0.00(+0.00%)
Jun 20, 2023 0.0600 0.0600 0.0600 0.0600 70,000 +0.00(+0.00%)
Jun 19, 2023 0.0600 0.0600 0.0600 0.0600 494,000 +0.00(+0.00%)
Jun 15, 2023 0.0600 400 +0.00(+0.00%)
Jun 14, 2023 0.0650 0.0650 0.0600 0.0600 29,600 +0.00(+0.00%)
Jun 13, 2023 0.0650 0.0650 0.0600 0.0600 261,350 -0.01(-7.69%)
Jun 12, 2023 0.0650 0.0650 0.0650 0.0650 11,000 +0.00(+0.00%)
Jun 09, 2023 0.0650 0.0650 0.0650 0.0650 791,000 +0.00(+0.00%)
Jun 08, 2023 0.0700 0.0700 0.0650 0.0650 11,700 +0.00(+0.00%)
Jun 07, 2023 0.0650 0.0650 0.0600 0.0650 73,400 +0.00(+0.00%)
Jun 05, 2023 0.0650 0 -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.