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)

0.1700 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Oct 3, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 03, 2025 0.1850 0.1850 0.1600 0.1700 243,149 +0.00(+0.00%)
Oct 02, 2025 0.1800 0.1800 0.1500 0.1700 594,619 -0.02(-10.53%)
Oct 01, 2025 0.1750 0.2050 0.1750 0.1900 554,742 +0.02(+11.76%)
Sep 30, 2025 0.1700 0.1750 0.1650 0.1700 330,140 -0.00(-2.86%)
Sep 29, 2025 0.1600 0.1850 0.1600 0.1750 1,915,715 +0.03(+20.69%)
Sep 26, 2025 0.1350 0.1600 0.1300 0.1450 610,435 +0.01(+11.54%)
Sep 25, 2025 0.1300 0.1400 0.1200 0.1300 387,561 +0.00(+0.00%)
Sep 24, 2025 0.1200 0.1300 0.1150 0.1300 282,167 +0.01(+8.33%)
Sep 23, 2025 0.1150 0.1200 0.1100 0.1200 475,000 +0.00(+4.35%)
Sep 22, 2025 0.1200 0.1200 0.1100 0.1150 816,810 -0.00(-4.17%)
Sep 19, 2025 0.1200 0.1200 0.1200 0.1200 52,625 +0.00(+0.00%)
Sep 18, 2025 0.1200 0.1300 0.1200 0.1200 313,700 -0.01(-4.00%)
Sep 17, 2025 0.1250 0.1300 0.1200 0.1250 221,201 +0.01(+4.17%)
Sep 16, 2025 0.1150 0.1250 0.1100 0.1200 414,600 +0.01(+9.09%)
Sep 15, 2025 0.1150 0.1150 0.1100 0.1100 192,200 +0.00(+0.00%)
Sep 12, 2025 0.1150 0.1150 0.1100 0.1100 79,202 -0.01(-4.35%)
Sep 11, 2025 0.1200 0.1200 0.1150 0.1150 98,800 -0.00(-4.17%)
Sep 10, 2025 0.1200 0.1200 0.1200 0.1200 84,000 +0.00(+4.35%)
Sep 09, 2025 0.1150 0.1150 0.1100 0.1150 42,030 +0.01(+4.55%)
Sep 08, 2025 0.1200 0.1200 0.1100 0.1100 114,494 -0.01(-4.35%)
Sep 05, 2025 0.1200 0.1200 0.1150 0.1150 32,500 -0.00(-4.17%)
Sep 04, 2025 0.1200 0.1200 0.1150 0.1200 107,400 +0.00(+0.00%)
Sep 03, 2025 0.1250 0.1250 0.1200 0.1200 20,000 +0.00(+0.00%)
Sep 02, 2025 0.1250 0.1250 0.1200 0.1200 352,683 +0.00(+0.00%)
Aug 29, 2025 0.1200 0 +0.00(+0.00%)
Aug 28, 2025 0.1200 0.1200 0.1200 0.1200 37,000 +0.00(+0.00%)
Aug 27, 2025 0.1250 0.1250 0.1150 0.1200 49,300 +0.00(+0.00%)
Aug 26, 2025 0.1200 0.1200 0.1200 0.1200 10,500 +0.00(+0.00%)
Aug 25, 2025 0.1200 0.1200 0.1150 0.1200 22,000 -0.01(-4.00%)
Aug 22, 2025 0.1250 0.1250 0.1250 0.1250 10,000 +0.01(+4.17%)
Aug 21, 2025 0.1200 0.1200 0.1200 0.1200 31,473 +0.00(+0.00%)
Aug 20, 2025 0.1200 0.1250 0.1200 0.1200 186,000 -0.01(-4.00%)
Aug 19, 2025 0.1250 0.1250 0.1250 0.1250 2,000 +0.01(+4.17%)
Aug 18, 2025 0.1200 0.1200 0.1200 0.1200 68,366 +0.00(+4.35%)
Aug 15, 2025 0.1250 0.1250 0.1150 0.1150 132,389 -0.00(-4.17%)
Aug 14, 2025 0.1250 0.1250 0.1200 0.1200 9,804 +0.00(+0.00%)
Aug 13, 2025 0.1250 0.1250 0.1200 0.1200 30,000 -0.01(-4.00%)
Aug 12, 2025 0.1250 0.1250 0.1200 0.1250 143,500 +0.01(+4.17%)
Aug 11, 2025 0.1250 0.1250 0.1200 0.1200 138,000 +0.00(+4.35%)
Aug 08, 2025 0.1150 0.1150 0.1150 0.1150 6,466 -0.00(-4.17%)
Aug 07, 2025 0.1250 0.1250 0.1200 0.1200 66,000 +0.00(+0.00%)
Aug 06, 2025 0.1200 0.1250 0.1150 0.1200 76,226 +0.00(+0.00%)
Aug 05, 2025 0.1100 0.1200 0.1100 0.1200 129,389 +0.01(+9.09%)
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 following
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.