|
 Harmony Gold Mini - [Ticker: HMY] |     | | Last Trade | 1.48 | Last Trade Time | 2018-12-03 - 00:00:00 | | Variation | --0.02 (+0.99%) | Open | 1.53 | | High | 1.54 | Low | 1.47 | | Volume | 1,413,446 | Average Volume (3m) | 0 | | Yield | | Bid / Ask | 1.81 x 26,600 - 1.82 x 5,900 | | Former Close | 1.50 | 52 Week Range | [0.00 - 0.00] | | PER | 0.00% | EPS | 0.00 | | Ex-Dividend Date | | Dividend Payment | | | Market Capitalization | 0 | 1 Year Price-Target | 0.00 | | Note: The data may have some minutes of delay. |
| Watch Historical Prices of other assets | | Download the Historical Quotes in CSV format | | HMY quotes from 2000-01-01 to 2024-04-16 | | | Date | Volume | Open | High | Low | Close | Time | | 2004-10-13 | 2,039,300 | 12.96 | 13.29 | 12.77 | 13.01 | 00:00:00 | | 2004-10-14 | 2,475,500 | 13.25 | 13.25 | 12.80 | 12.93 | 00:00:00 | | 2004-10-15 | 3,820,400 | 13.03 | 13.13 | 12.56 | 12.56 | 00:00:00 | | 2004-10-18 | 10,092,700 | 12.34 | 12.41 | 11.25 | 11.50 | 00:00:00 | | 2004-10-19 | 3,502,100 | 11.94 | 11.94 | 11.41 | 11.53 | 00:00:00 | | 2004-10-20 | 4,760,300 | 11.70 | 11.74 | 11.40 | 11.66 | 00:00:00 | | 2004-10-21 | 6,570,800 | 11.83 | 12.20 | 11.70 | 11.99 | 00:00:00 | | 2004-10-22 | 3,721,900 | 12.17 | 12.35 | 12.16 | 12.25 | 00:00:00 | | 2004-10-25 | 1,736,700 | 12.53 | 12.53 | 12.21 | 12.35 | 00:00:00 | | 2004-10-26 | 2,492,100 | 12.17 | 12.56 | 12.15 | 12.55 | 00:00:00 | | 2004-10-27 | 3,141,600 | 12.60 | 12.60 | 12.02 | 12.06 | 00:00:00 | | 2004-10-28 | 2,033,700 | 11.81 | 12.20 | 11.76 | 11.82 | 00:00:00 | | 2004-10-29 | 1,154,100 | 11.80 | 11.89 | 11.66 | 11.80 | 00:00:00 | | 2004-11-01 | 3,495,700 | 11.75 | 12.03 | 11.67 | 12.00 | 00:00:00 | | 2004-11-02 | 3,645,600 | 11.80 | 11.85 | 11.57 | 11.57 | 00:00:00 | | 2004-11-03 | 1,935,300 | 11.82 | 11.82 | 11.45 | 11.50 | 00:00:00 | | 2004-11-04 | 4,168,300 | 11.56 | 11.59 | 11.36 | 11.53 | 00:00:00 | | 2004-11-05 | 2,378,900 | 11.38 | 11.57 | 11.37 | 11.56 | 00:00:00 | | 2004-11-08 | 2,777,700 | 11.30 | 11.35 | 11.19 | 11.27 | 00:00:00 | | 2004-11-09 | 3,904,600 | 11.29 | 11.37 | 11.15 | 11.26 | 00:00:00 | | 2004-11-10 | 3,614,700 | 11.25 | 11.66 | 11.19 | 11.61 | 00:00:00 | | 2004-11-11 | 4,818,400 | 11.46 | 11.70 | 11.14 | 11.14 | 00:00:00 | | 2004-11-12 | 5,786,100 | 10.90 | 11.18 | 10.53 | 11.05 | 00:00:00 | | 2004-11-15 | 2,276,400 | 11.12 | 11.12 | 10.87 | 10.98 | 00:00:00 | | 2004-11-16 | 2,714,400 | 10.99 | 11.41 | 10.88 | 11.30 | 00:00:00 | | 2004-11-17 | 5,021,600 | 11.65 | 11.85 | 11.44 | 11.47 | 00:00:00 | | 2004-11-18 | 2,110,300 | 11.51 | 11.65 | 11.31 | 11.37 | 00:00:00 | | 2004-11-19 | 2,540,700 | 11.40 | 11.60 | 11.38 | 11.48 | 00:00:00 | | 2004-11-22 | 1,530,300 | 11.52 | 11.52 | 11.10 | 11.20 | 00:00:00 | | 2004-11-23 | 5,653,300 | 11.31 | 11.32 | 10.68 | 10.73 | 00:00:00 | | 2004-11-24 | 3,680,100 | 10.73 | 10.73 | 10.52 | 10.56 | 00:00:00 | | 2004-11-26 | 1,307,300 | 10.64 | 11.07 | 10.60 | 10.67 | 00:00:00 | | 2004-11-29 | 1,551,800 | 10.67 | 10.82 | 10.53 | 10.61 | 00:00:00 | | 2004-11-30 | 1,964,800 | 10.52 | 10.62 | 10.30 | 10.48 | 00:00:00 | | 2004-12-01 | 3,026,000 | 10.61 | 10.73 | 10.42 | 10.44 | 00:00:00 | | 2004-12-02 | 4,150,800 | 10.63 | 10.65 | 10.36 | 10.40 | 00:00:00 | | 2004-12-03 | 2,352,200 | 10.39 | 10.55 | 10.27 | 10.35 | 00:00:00 | | 2004-12-06 | 5,206,400 | 10.22 | 10.57 | 10.21 | 10.26 | 00:00:00 | | 2004-12-07 | 6,557,500 | 10.05 | 10.09 | 9.66 | 9.67 | 00:00:00 | | 2004-12-08 | 3,639,300 | 9.30 | 9.72 | 9.30 | 9.51 | 00:00:00 | | 2004-12-09 | 1,768,900 | 9.41 | 9.69 | 9.36 | 9.55 | 00:00:00 | | 2004-12-10 | 1,217,700 | 9.41 | 9.67 | 9.39 | 9.41 | 00:00:00 | | 2004-12-13 | 1,618,300 | 9.60 | 9.70 | 9.42 | 9.45 | 00:00:00 | | 2004-12-14 | 1,257,600 | 9.44 | 9.49 | 9.21 | 9.32 | 00:00:00 | | 2004-12-15 | 1,412,300 | 9.56 | 9.60 | 9.30 | 9.35 | 00:00:00 | | 2004-12-16 | 1,587,800 | 9.28 | 9.47 | 9.05 | 9.11 | 00:00:00 | | 2004-12-17 | 2,438,200 | 9.20 | 9.46 | 9.06 | 9.38 | 00:00:00 | | 2004-12-20 | 1,853,200 | 9.38 | 9.49 | 9.07 | 9.15 | 00:00:00 | | 2004-12-21 | 1,462,200 | 9.22 | 9.40 | 9.15 | 9.40 | 00:00:00 | | 2004-12-22 | 1,011,800 | 9.45 | 9.45 | 9.17 | 9.23 | 00:00:00 | | 2004-12-23 | 1,020,300 | 9.25 | 9.33 | 9.12 | 9.15 | 00:00:00 | | 2004-12-27 | 893,300 | 9.29 | 9.31 | 9.11 | 9.24 | 00:00:00 | | 2004-12-28 | 445,400 | 9.24 | 9.25 | 9.12 | 9.19 | 00:00:00 | | 2004-12-29 | 1,208,400 | 9.10 | 9.28 | 9.05 | 9.13 | 00:00:00 | | 2004-12-30 | 925,900 | 9.07 | 9.18 | 9.05 | 9.09 | 00:00:00 | | 2004-12-31 | 1,080,700 | 9.10 | 9.42 | 9.10 | 9.27 | 00:00:00 | | 2005-01-03 | 1,069,700 | 9.10 | 9.20 | 8.91 | 8.95 | 00:00:00 | | 2005-01-04 | 1,427,700 | 8.88 | 8.95 | 8.55 | 8.76 | 00:00:00 | | 2005-01-05 | 1,741,500 | 8.92 | 9.08 | 8.72 | 9.02 | 00:00:00 | | 2005-01-06 | 2,214,200 | 9.22 | 9.36 | 9.18 | 9.33 | 00:00:00 | | 2005-01-07 | 2,659,900 | 9.50 | 9.56 | 9.40 | 9.41 | 00:00:00 | | 2005-01-10 | 1,767,300 | 9.49 | 9.58 | 9.46 | 9.55 | 00:00:00 | | 2005-01-11 | 1,314,100 | 9.40 | 9.50 | 9.30 | 9.33 | 00:00:00 | | 2005-01-12 | 911,800 | 9.35 | 9.47 | 9.20 | 9.30 | 00:00:00 | | 2005-01-13 | 809,700 | 9.21 | 9.24 | 9.08 | 9.16 | 00:00:00 | | 2005-01-14 | 1,319,900 | 9.10 | 9.10 | 8.93 | 8.97 | 00:00:00 | | 2005-01-18 | 2,014,900 | 8.76 | 8.92 | 8.70 | 8.79 | 00:00:00 | | 2005-01-19 | 828,800 | 8.74 | 8.76 | 8.58 | 8.64 | 00:00:00 | | 2005-01-20 | 1,542,600 | 8.59 | 8.73 | 8.56 | 8.65 | 00:00:00 | | 2005-01-21 | 2,336,300 | 8.69 | 8.97 | 8.69 | 8.95 | 00:00:00 | | 2005-01-24 | 1,852,600 | 9.00 | 9.05 | 8.66 | 8.75 | 00:00:00 | | 2005-01-25 | 2,911,800 | 8.76 | 8.82 | 8.25 | 8.39 | 00:00:00 | | 2005-01-26 | 3,084,200 | 8.35 | 8.42 | 8.21 | 8.25 | 00:00:00 | | 2005-01-27 | 1,738,700 | 8.16 | 8.23 | 8.10 | 8.15 | 00:00:00 | | 2005-01-28 | 1,386,900 | 8.20 | 8.24 | 8.09 | 8.15 | 00:00:00 | | 2005-01-31 | 1,593,300 | 8.16 | 8.23 | 8.06 | 8.13 | 00:00:00 | | 2005-02-01 | 1,072,300 | 8.10 | 8.23 | 8.05 | 8.18 | 00:00:00 | | 2005-02-02 | 2,301,000 | 8.19 | 8.19 | 7.86 | 8.11 | 00:00:00 | | 2005-02-03 | 1,442,500 | 7.93 | 8.04 | 7.90 | 8.00 | 00:00:00 | | 2005-02-04 | 1,459,100 | 8.00 | 8.09 | 7.88 | 8.09 | 00:00:00 | | 2005-02-07 | 2,075,900 | 7.95 | 8.01 | 7.65 | 7.72 | 00:00:00 | | 2005-02-08 | 2,954,800 | 7.68 | 7.83 | 7.51 | 7.74 | 00:00:00 | | 2005-02-09 | 2,739,200 | 7.84 | 8.00 | 7.80 | 7.92 | 00:00:00 | | 2005-02-10 | 2,580,600 | 7.93 | 8.39 | 7.92 | 8.35 | 00:00:00 | | 2005-02-11 | 2,209,800 | 8.41 | 8.79 | 8.24 | 8.50 | 00:00:00 | | 2005-02-14 | 2,422,600 | 8.51 | 8.51 | 8.19 | 8.28 | 00:00:00 | | 2005-02-15 | 1,168,400 | 8.20 | 8.35 | 8.15 | 8.16 | 00:00:00 | | 2005-02-16 | 1,621,000 | 8.13 | 8.20 | 7.99 | 8.04 | 00:00:00 | | 2005-02-17 | 1,899,500 | 7.99 | 8.13 | 7.98 | 8.11 | 00:00:00 | | 2005-02-18 | 1,722,200 | 8.05 | 8.36 | 8.05 | 8.30 | 00:00:00 | | 2005-02-22 | 2,724,700 | 8.62 | 8.65 | 8.50 | 8.59 | 00:00:00 | | 2005-02-23 | 874,100 | 8.59 | 8.59 | 8.38 | 8.51 | 00:00:00 | | 2005-02-24 | 1,334,700 | 8.53 | 8.56 | 8.23 | 8.37 | 00:00:00 | | 2005-02-25 | 4,166,600 | 8.44 | 8.70 | 8.38 | 8.57 | 00:00:00 | | 2005-02-28 | 648,000 | 8.45 | 8.66 | 8.41 | 8.54 | 00:00:00 | | 2005-03-01 | 1,142,200 | 8.45 | 8.45 | 8.34 | 8.35 | 00:00:00 | | 2005-03-02 | 1,610,000 | 8.20 | 8.45 | 8.12 | 8.42 | 00:00:00 | | 2005-03-03 | 1,443,300 | 8.32 | 8.36 | 8.09 | 8.11 | 00:00:00 | | 2005-03-04 | 1,080,700 | 8.20 | 8.27 | 8.13 | 8.23 | 00:00:00 | | 2005-03-07 | 771,000 | 8.22 | 8.29 | 8.09 | 8.17 | 00:00:00 | | 2005-03-08 | 1,701,000 | 8.33 | 8.70 | 8.33 | 8.70 | 00:00:00 | | 2005-03-09 | 1,055,400 | 8.65 | 8.87 | 8.53 | 8.87 | 00:00:00 | | 2005-03-10 | 2,184,700 | 8.81 | 8.81 | 8.58 | 8.78 | 00:00:00 | | 2005-03-11 | 1,391,500 | 8.65 | 8.82 | 8.65 | 8.81 | 00:00:00 | | 2005-03-14 | 2,279,900 | 8.74 | 8.79 | 8.64 | 8.70 | 00:00:00 | | 2005-03-15 | 1,353,000 | 8.80 | 8.81 | 8.55 | 8.57 | 00:00:00 | | 2005-03-16 | 3,674,100 | 8.75 | 9.05 | 8.73 | 9.00 | 00:00:00 | | 2005-03-17 | 2,308,500 | 9.04 | 9.24 | 8.91 | 9.16 | 00:00:00 | | 2005-03-18 | 2,327,300 | 9.10 | 9.12 | 8.92 | 8.97 | 00:00:00 | | 2005-03-21 | 1,075,600 | 8.63 | 8.83 | 8.62 | 8.69 | 00:00:00 | | 2005-03-22 | 1,296,300 | 8.75 | 8.80 | 8.50 | 8.52 | 00:00:00 | | 2005-03-23 | 1,517,600 | 8.53 | 8.59 | 8.47 | 8.51 | 00:00:00 | | 2005-03-24 | 4,743,900 | 8.48 | 8.48 | 7.84 | 7.85 | 00:00:00 | | 2005-03-28 | 1,534,400 | 7.87 | 8.00 | 7.75 | 7.88 | 00:00:00 | | 2005-03-29 | 2,260,700 | 7.89 | 7.98 | 7.71 | 7.76 | 00:00:00 | | 2005-03-30 | 1,790,000 | 7.67 | 7.85 | 7.60 | 7.83 | 00:00:00 | | 2005-03-31 | 1,687,500 | 8.00 | 8.05 | 7.68 | 7.80 | 00:00:00 | | 2005-04-01 | 1,659,000 | 7.85 | 7.90 | 7.65 | 7.87 | 00:00:00 | | 2005-04-04 | 1,523,200 | 7.77 | 7.78 | 7.52 | 7.60 | 00:00:00 | | 2005-04-05 | 725,600 | 7.62 | 7.76 | 7.60 | 7.71 | 00:00:00 | | 2005-04-06 | 1,068,800 | 7.80 | 7.90 | 7.73 | 7.79 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
