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 CO Inc (TSV:HI)

0.1050 -0.0100 (-8.70%)
Streaming Delayed Price Updated: 3:51 PM EDT, Mar 19, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 19, 2026 0.1100 0.1150 0.1000 0.1050 1,173,131 -0.01(-8.70%)
Mar 18, 2026 0.1300 0.1300 0.1100 0.1150 595,963 -0.01(-8.00%)
Mar 17, 2026 0.1400 0.1450 0.1250 0.1250 615,975 -0.02(-10.71%)
Mar 16, 2026 0.1500 0.1500 0.1400 0.1400 111,898 +0.00(+0.00%)
Mar 13, 2026 0.1400 0.1450 0.1400 0.1400 123,100 +0.00(+0.00%)
Mar 12, 2026 0.1450 0.1450 0.1400 0.1400 246,650 -0.00(-3.45%)
Mar 11, 2026 0.1500 0.1500 0.1450 0.1450 51,352 -0.01(-3.33%)
Mar 10, 2026 0.1600 0.1600 0.1500 0.1500 263,472 -0.01(-3.23%)
Mar 09, 2026 0.1600 0.1600 0.1550 0.1550 73,352 -0.01(-6.06%)
Mar 06, 2026 0.1650 0.1700 0.1600 0.1650 220,010 +0.00(+0.00%)
Mar 05, 2026 0.1800 0.1800 0.1650 0.1650 319,894 -0.01(-5.71%)
Mar 04, 2026 0.1750 0.1800 0.1700 0.1750 131,510 +0.00(+2.94%)
Mar 03, 2026 0.1800 0.1800 0.1700 0.1700 161,382 -0.01(-8.11%)
Mar 02, 2026 0.1800 0.1900 0.1800 0.1850 131,561 +0.00(+0.00%)
Feb 27, 2026 0.1900 0.1950 0.1800 0.1850 208,682 -0.01(-2.63%)
Feb 26, 2026 0.1950 0.1950 0.1900 0.1900 165,029 +0.00(+0.00%)
Feb 25, 2026 0.1750 0.2000 0.1750 0.1900 762,615 +0.02(+8.57%)
Feb 24, 2026 0.1800 0.1800 0.1750 0.1750 208,996 +0.00(+0.00%)
Feb 23, 2026 0.1750 0.1800 0.1750 0.1750 213,986 +0.00(+2.94%)
Feb 20, 2026 0.1800 0.1800 0.1650 0.1700 806,027 -0.01(-5.56%)
Feb 19, 2026 0.1750 0.1850 0.1750 0.1800 87,325 +0.00(+0.00%)
Feb 18, 2026 0.1800 0.1850 0.1800 0.1800 47,216 +0.00(+0.00%)
Feb 17, 2026 0.1900 0.1900 0.1800 0.1800 244,538 -0.02(-7.69%)
Feb 13, 2026 0.1950 0 +0.01(+5.41%)
Feb 12, 2026 0.1900 0.1900 0.1750 0.1850 271,403 -0.01(-5.13%)
Feb 11, 2026 0.1950 0.2000 0.1900 0.1950 245,575 +0.00(+0.00%)
Feb 10, 2026 0.1950 0.2000 0.1900 0.1950 362,660 +0.00(+0.00%)
Feb 09, 2026 0.1750 0.2000 0.1750 0.1950 433,151 +0.02(+8.33%)
Feb 06, 2026 0.1750 0.1850 0.1600 0.1800 640,803 +0.01(+2.86%)
Feb 05, 2026 0.1950 0.1950 0.1750 0.1750 570,273 -0.02(-7.89%)
Feb 04, 2026 0.1950 0.1950 0.1900 0.1900 863,163 -0.01(-2.56%)
Feb 03, 2026 0.1950 0.2000 0.1930 0.1950 254,923 +0.00(+0.00%)
Feb 02, 2026 0.2000 0.2000 0.1850 0.1950 180,629 -0.01(-2.50%)
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%)
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.