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 (TSV:HI)

0.2000 UNCHANGED
Streaming Delayed Price Updated: 3:42 PM EST, Jan 30, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2026 0.1800 0.2000 0.1800 0.2000 740,319 +0.00(+0.00%)
Jan 29, 2026 0.1950 0.2300 0.1850 0.2000 2,979,536 +0.02(+8.11%)
Jan 28, 2026 0.1750 0.1900 0.1750 0.1850 227,601 +0.01(+5.71%)
Jan 27, 2026 0.1900 0.1900 0.1750 0.1750 403,101 -0.01(-2.78%)
Jan 26, 2026 0.1700 0.1950 0.1700 0.1800 2,255,203 +0.02(+12.50%)
Jan 23, 2026 0.1600 0.1600 0.1600 0.1600 142,403 +0.00(+0.00%)
Jan 22, 2026 0.1650 0.1650 0.1550 0.1600 287,112 +0.00(+0.00%)
Jan 21, 2026 0.1600 0.1600 0.1550 0.1600 309,255 +0.00(+0.00%)
Jan 20, 2026 0.1600 0.1600 0.1550 0.1600 828,903 +0.00(+0.00%)
Jan 19, 2026 0.1600 0.1650 0.1600 0.1600 1,052,759 +0.00(+0.00%)
Jan 16, 2026 0.1650 0.1650 0.1550 0.1600 152,471 +0.00(+0.00%)
Jan 15, 2026 0.1550 0.1600 0.1500 0.1600 878,934 +0.01(+3.23%)
Jan 14, 2026 0.1600 0.1600 0.1500 0.1550 644,822 -0.01(-3.13%)
Jan 13, 2026 0.1600 0.1700 0.1600 0.1600 565,194 +0.01(+3.23%)
Jan 12, 2026 0.1550 0.1600 0.1500 0.1550 483,813 +0.01(+6.90%)
Jan 09, 2026 0.1550 0.1550 0.1450 0.1450 350,600 -0.01(-3.33%)
Jan 08, 2026 0.1550 0.1550 0.1500 0.1500 70,679 +0.00(+0.00%)
Jan 07, 2026 0.1600 0.1600 0.1500 0.1500 150,348 -0.01(-3.23%)
Jan 06, 2026 0.1600 0.1600 0.1550 0.1550 299,212 +0.00(+0.00%)
Jan 05, 2026 0.1350 0.1550 0.1350 0.1550 1,796,549 +0.02(+14.81%)
Jan 02, 2026 0.1400 0.1400 0.1350 0.1350 218,744 -0.01(-3.57%)
Dec 31, 2025 0.1400 0 +0.00(+0.00%)
Dec 30, 2025 0.1400 0.1400 0.1400 0.1400 572,000 +0.01(+5.26%)
Dec 29, 2025 0.1400 0.1400 0.1330 0.1330 1,027,655 -0.01(-5.00%)
Dec 24, 2025 0.1400 0 +0.00(+0.00%)
Dec 23, 2025 0.1350 0.1400 0.1300 0.1400 193,500 +0.01(+3.70%)
Dec 22, 2025 0.1300 0.1350 0.1250 0.1350 1,018,593 +0.01(+3.85%)
Dec 19, 2025 0.1300 0.1400 0.1200 0.1300 4,981,699 +0.01(+4.00%)
Dec 18, 2025 0.1350 0.1350 0.1250 0.1250 316,000 -0.01(-3.85%)
Dec 17, 2025 0.1300 0.1350 0.1300 0.1300 471,015 +0.00(+0.00%)
Dec 16, 2025 0.1350 0.1350 0.1300 0.1300 204,150 +0.00(+0.00%)
Dec 15, 2025 0.1400 0.1400 0.1300 0.1300 278,619 -0.01(-3.70%)
Dec 12, 2025 0.1300 0.1350 0.1250 0.1350 1,104,131 +0.01(+3.85%)
Dec 11, 2025 0.1250 0.1300 0.1250 0.1300 214,500 +0.00(+0.00%)
Dec 10, 2025 0.1300 0.1350 0.1300 0.1300 151,406 +0.00(+0.00%)
Dec 09, 2025 0.1300 0.1300 0.1300 0.1300 203,524 +0.00(+0.00%)
Dec 08, 2025 0.1300 0.1300 0.1300 0.1300 229,350 -0.01(-3.70%)
Dec 05, 2025 0.1350 0.1350 0.1300 0.1350 148,500 +0.01(+3.85%)
Dec 04, 2025 0.1300 0.1350 0.1300 0.1300 307,527 +0.00(+0.00%)
Dec 03, 2025 0.1250 0.1300 0.1250 0.1300 50,697 +0.00(+0.00%)
Dec 02, 2025 0.1300 0.1300 0.1300 0.1300 1,502 +0.01(+4.00%)
Dec 01, 2025 0.1300 0.1300 0.1250 0.1250 46,000 +0.00(+0.00%)
Nov 28, 2025 0.1300 0.1350 0.1250 0.1250 766,003 -0.01(-3.85%)
Nov 27, 2025 0.1250 0.1300 0.1250 0.1300 21,000 +0.01(+4.00%)
Nov 26, 2025 0.1350 0.1350 0.1250 0.1250 101,851 -0.01(-3.85%)
Nov 25, 2025 0.1300 0.1300 0.1250 0.1300 201,362 +0.01(+4.00%)
Nov 24, 2025 0.1300 0.1350 0.1250 0.1250 94,134 -0.01(-3.85%)
Nov 21, 2025 0.1350 0.1350 0.1300 0.1300 27,500 +0.00(+0.00%)
Nov 20, 2025 0.1350 0.1350 0.1300 0.1300 62,025 +0.00(+0.00%)
Nov 19, 2025 0.1350 0.1350 0.1300 0.1300 113,500 +0.00(+0.00%)
Nov 18, 2025 0.1300 0.1400 0.1300 0.1300 201,700 +0.00(+0.00%)
Nov 17, 2025 0.1300 0.1300 0.1300 0.1300 42,955 +0.00(+0.00%)
Nov 14, 2025 0.1300 0.1300 0.1300 0.1300 106,325 +0.00(+0.00%)
Nov 13, 2025 0.1400 0.1400 0.1300 0.1300 124,115 -0.01(-3.70%)
Nov 12, 2025 0.1350 0.1350 0.1350 0.1350 46,030 +0.00(+0.00%)
Nov 11, 2025 0.1350 0.1350 0.1350 0.1350 131,000 +0.00(+0.00%)
Nov 10, 2025 0.1400 0.1400 0.1350 0.1350 88,543 +0.00(+0.00%)
Nov 07, 2025 0.1350 0.1380 0.1350 0.1350 33,507 +0.00(+0.00%)
Nov 06, 2025 0.1350 0.1400 0.1350 0.1350 318,700 +0.00(+0.00%)
Nov 05, 2025 0.1400 0.1450 0.1350 0.1350 157,500 -0.01(-3.57%)
Nov 04, 2025 0.1450 0.1450 0.1300 0.1400 102,500 -0.00(-3.45%)
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.