ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Highland Copper Company Inc (OP:HDRSF)

0.1455 -0.0032 (-2.15%)
Streaming Delayed Price Updated: 3:58 PM EST, Jan 30, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2026 0.1390 0.1473 0.1300 0.1455 1,590,499 -0.00(-2.15%)
Jan 29, 2026 0.1410 0.1720 0.1350 0.1487 1,224,250 +0.01(+9.34%)
Jan 28, 2026 0.1410 0.1410 0.1350 0.1360 807,458 +0.00(+3.19%)
Jan 27, 2026 0.1316 0.1391 0.1300 0.1318 601,248 -0.00(-0.08%)
Jan 26, 2026 0.1335 0.1428 0.1200 0.1319 1,297,070 +0.01(+11.59%)
Jan 23, 2026 0.1200 0.1200 0.1150 0.1182 519,880 +0.00(+3.68%)
Jan 22, 2026 0.1200 0.1200 0.1140 0.1140 344,787 -0.00(-0.18%)
Jan 21, 2026 0.1142 0.1151 0.1088 0.1142 71,046 +0.00(+1.33%)
Jan 20, 2026 0.1229 0.1229 0.1087 0.1127 420,764 -0.00(-0.27%)
Jan 16, 2026 0.1160 0.1163 0.1085 0.1130 479,543 +0.00(+1.80%)
Jan 15, 2026 0.1229 0.1229 0.1101 0.1110 265,434 +0.00(+0.54%)
Jan 14, 2026 0.1200 0.1200 0.1074 0.1104 426,669 -0.00(-2.73%)
Jan 13, 2026 0.1174 0.1200 0.1088 0.1135 1,293,517 +0.00(+1.25%)
Jan 12, 2026 0.1109 0.1150 0.1089 0.1121 661,742 +0.00(+3.99%)
Jan 09, 2026 0.1088 0.1130 0.1078 0.1078 271,300 -0.00(-0.92%)
Jan 08, 2026 0.1088 0.1088 0.1078 0.1088 400 -0.00(-1.09%)
Jan 07, 2026 0.1165 0.1165 0.1077 0.1100 228,733 -0.00(-1.61%)
Jan 06, 2026 0.1254 0.1254 0.1118 0.1118 500,353 -0.00(-0.71%)
Jan 05, 2026 0.1069 0.1167 0.1010 0.1126 1,899,144 +0.01(+9.96%)
Jan 02, 2026 0.1015 0.1025 0.0986 0.1024 107,882 +0.00(+2.09%)
Dec 31, 2025 0.0985 0.1018 0.0985 0.1003 34,931 -0.00(-2.53%)
Dec 30, 2025 0.1026 0.1130 0.1000 0.1029 353,720 +0.00(+1.88%)
Dec 29, 2025 0.1132 0.1132 0.0972 0.1010 422,808 -0.01(-10.78%)
Dec 26, 2025 0.1111 0.1133 0.1064 0.1132 161,604 +0.01(+10.12%)
Dec 24, 2025 0.1024 0.1028 0.1000 0.1028 71,300 +0.00(+1.78%)
Dec 23, 2025 0.0931 0.1030 0.0931 0.1010 107,878 -0.00(-1.27%)
Dec 22, 2025 0.0950 0.1023 0.0910 0.1023 126,507 +0.01(+6.78%)
Dec 19, 2025 0.0953 0.1040 0.0850 0.0958 1,976,735 +0.00(+2.35%)
Dec 18, 2025 0.0996 0.1000 0.0907 0.0936 628,625 +0.00(+0.97%)
Dec 17, 2025 0.1001 0.1001 0.0900 0.0927 729,242 -0.01(-7.30%)
Dec 16, 2025 0.0964 0.1000 0.0950 0.1000 540,202 +0.00(+5.15%)
Dec 15, 2025 0.1010 0.1067 0.0880 0.0951 283,273 -0.01(-5.84%)
Dec 12, 2025 0.0950 0.1010 0.0911 0.1010 674,890 +0.01(+5.54%)
Dec 11, 2025 0.0988 0.1000 0.0900 0.0957 201,761 -0.00(-2.35%)
Dec 10, 2025 0.0965 0.0983 0.0950 0.0980 208,050 +0.00(+3.05%)
Dec 09, 2025 0.0950 0.1000 0.0900 0.0951 479,254 -0.00(-2.96%)
Dec 08, 2025 0.0965 0.1000 0.0935 0.0980 496,387 -0.00(-0.10%)
Dec 05, 2025 0.0979 0.1009 0.0935 0.0981 273,839 +0.00(+3.05%)
Dec 04, 2025 0.0956 0.0977 0.0929 0.0952 780,272 +0.00(+2.37%)
Dec 03, 2025 0.0935 0.0945 0.0926 0.0930 401,554 -0.01(-5.10%)
Dec 02, 2025 0.0941 0.0980 0.0919 0.0980 184,455 +0.01(+6.52%)
Dec 01, 2025 0.0980 0.0980 0.0920 0.0920 272,500 -0.00(-2.95%)
Nov 28, 2025 0.0910 0.0948 0.0910 0.0948 17,400 +0.00(+1.94%)
Nov 26, 2025 0.0964 0.0964 0.0930 0.0930 15,100 +0.00(+2.09%)
Nov 25, 2025 0.0900 0.0926 0.0900 0.0911 105,538 -0.00(-1.62%)
Nov 24, 2025 0.0934 0.0936 0.0900 0.0926 17,000 +0.00(+2.21%)
Nov 21, 2025 0.0927 0.0933 0.0900 0.0906 260,302 -0.00(-0.98%)
Nov 20, 2025 0.0936 0.1000 0.0915 0.0915 75,024 -0.00(-3.68%)
Nov 19, 2025 0.0982 0.0982 0.0920 0.0950 71,081 +0.01(+5.56%)
Nov 18, 2025 0.0941 0.0973 0.0900 0.0900 88,833 +0.00(+0.00%)
Nov 17, 2025 0.0913 0.1000 0.0900 0.0900 31,225 -0.00(-4.66%)
Nov 14, 2025 0.1000 0.1000 0.0924 0.0944 18,200 -0.00(-0.21%)
Nov 13, 2025 0.0939 0.1004 0.0924 0.0946 130,492 -0.00(-2.97%)
Nov 12, 2025 0.1110 0.1110 0.0950 0.0975 152,880 -0.00(-1.52%)
Nov 11, 2025 0.0880 0.0990 0.0860 0.0990 136,889 +0.00(+1.85%)
Nov 10, 2025 0.0990 0.1030 0.0944 0.0972 109,583 -0.00(-2.11%)
Nov 07, 2025 0.0995 0.1000 0.0993 0.0993 27,696 +0.00(+3.44%)
Nov 06, 2025 0.0955 0.1090 0.0950 0.0960 390,961 -0.00(-1.54%)
Nov 05, 2025 0.1030 0.1030 0.0975 0.0975 25,689 -0.00(-3.08%)
Nov 04, 2025 0.1029 0.1140 0.0923 0.1006 35,263 -0.01(-7.71%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.