|
 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 2024-04-19 | | | Date | Volume | Open | High | Low | Close | Time | | 2007-08-23 | 2,435,700 | 8.60 | 8.69 | 8.46 | 8.48 | 00:00:00 | | 2007-08-24 | 2,192,800 | 8.71 | 9.07 | 8.60 | 9.01 | 00:00:00 | | 2007-08-27 | 2,216,400 | 9.24 | 9.27 | 8.96 | 8.96 | 00:00:00 | | 2007-08-28 | 2,215,500 | 9.03 | 9.32 | 8.92 | 8.96 | 00:00:00 | | 2007-08-29 | 1,460,100 | 9.05 | 9.14 | 8.89 | 9.14 | 00:00:00 | | 2007-08-30 | 1,328,800 | 8.91 | 9.18 | 8.87 | 9.04 | 00:00:00 | | 2007-08-31 | 1,928,200 | 9.12 | 9.14 | 8.95 | 8.95 | 00:00:00 | | 2007-09-04 | 3,086,800 | 9.07 | 9.65 | 8.97 | 9.50 | 00:00:00 | | 2007-09-05 | 1,739,200 | 9.58 | 9.69 | 9.31 | 9.33 | 00:00:00 | | 2007-09-06 | 3,176,200 | 9.69 | 9.92 | 9.48 | 9.86 | 00:00:00 | | 2007-09-07 | 3,299,400 | 10.31 | 10.31 | 10.10 | 10.19 | 00:00:00 | | 2007-09-10 | 4,059,100 | 10.63 | 10.67 | 10.32 | 10.43 | 00:00:00 | | 2007-09-11 | 3,737,300 | 10.51 | 10.69 | 10.32 | 10.66 | 00:00:00 | | 2007-09-12 | 3,901,700 | 10.90 | 11.16 | 10.83 | 11.05 | 00:00:00 | | 2007-09-13 | 2,344,300 | 11.22 | 11.24 | 11.03 | 11.13 | 00:00:00 | | 2007-09-14 | 2,630,300 | 11.00 | 11.31 | 10.97 | 11.21 | 00:00:00 | | 2007-09-17 | 2,140,500 | 11.27 | 11.32 | 11.03 | 11.13 | 00:00:00 | | 2007-09-18 | 3,435,900 | 11.30 | 11.74 | 10.95 | 11.61 | 00:00:00 | | 2007-09-19 | 3,227,700 | 11.56 | 11.85 | 11.50 | 11.78 | 00:00:00 | | 2007-09-20 | 3,160,300 | 12.09 | 12.30 | 11.96 | 12.22 | 00:00:00 | | 2007-09-21 | 4,421,700 | 12.09 | 12.33 | 11.78 | 12.31 | 00:00:00 | | 2007-09-24 | 2,316,200 | 12.10 | 12.36 | 12.10 | 12.15 | 00:00:00 | | 2007-09-25 | 1,748,100 | 12.06 | 12.20 | 11.94 | 12.18 | 00:00:00 | | 2007-09-26 | 1,835,100 | 12.18 | 12.24 | 11.97 | 12.09 | 00:00:00 | | 2007-09-27 | 1,263,800 | 12.19 | 12.35 | 12.05 | 12.11 | 00:00:00 | | 2007-09-28 | 2,173,700 | 12.17 | 12.21 | 11.77 | 11.91 | 00:00:00 | | 2007-10-01 | 1,857,700 | 11.76 | 11.90 | 11.61 | 11.90 | 00:00:00 | | 2007-10-02 | 3,002,500 | 11.29 | 11.48 | 11.06 | 11.07 | 00:00:00 | | 2007-10-03 | 4,332,400 | 11.08 | 11.09 | 10.27 | 10.46 | 00:00:00 | | 2007-10-04 | 2,852,900 | 10.75 | 10.78 | 10.51 | 10.76 | 00:00:00 | | 2007-10-05 | 3,016,100 | 10.95 | 10.99 | 10.70 | 10.79 | 00:00:00 | | 2007-10-08 | 2,247,100 | 10.53 | 10.66 | 10.29 | 10.39 | 00:00:00 | | 2007-10-09 | 2,365,300 | 10.27 | 10.45 | 10.24 | 10.31 | 00:00:00 | | 2007-10-10 | 3,048,600 | 10.37 | 10.42 | 10.02 | 10.19 | 00:00:00 | | 2007-10-11 | 6,525,400 | 10.05 | 10.55 | 9.94 | 10.16 | 00:00:00 | | 2007-10-12 | 2,051,500 | 10.39 | 10.39 | 10.08 | 10.12 | 00:00:00 | | 2007-10-15 | 3,828,500 | 10.31 | 10.33 | 9.75 | 9.91 | 00:00:00 | | 2007-10-16 | 2,375,600 | 9.89 | 10.03 | 9.75 | 9.75 | 00:00:00 | | 2007-10-17 | 3,535,200 | 9.96 | 9.96 | 9.55 | 9.62 | 00:00:00 | | 2007-10-18 | 2,600,000 | 9.72 | 9.75 | 9.51 | 9.65 | 00:00:00 | | 2007-10-19 | 2,358,300 | 9.77 | 9.77 | 9.49 | 9.58 | 00:00:00 | | 2007-10-22 | 2,805,800 | 9.58 | 9.68 | 9.41 | 9.63 | 00:00:00 | | 2007-10-23 | 2,178,500 | 9.99 | 10.01 | 9.85 | 10.00 | 00:00:00 | | 2007-10-24 | 2,850,100 | 10.02 | 10.06 | 9.80 | 10.06 | 00:00:00 | | 2007-10-25 | 2,902,900 | 10.06 | 10.26 | 10.05 | 10.25 | 00:00:00 | | 2007-10-26 | 3,707,100 | 10.42 | 10.87 | 10.41 | 10.70 | 00:00:00 | | 2007-10-29 | 2,761,800 | 10.65 | 10.80 | 10.62 | 10.75 | 00:00:00 | | 2007-10-30 | 2,928,000 | 10.65 | 10.85 | 10.55 | 10.80 | 00:00:00 | | 2007-10-31 | 4,787,700 | 10.95 | 11.35 | 10.79 | 11.20 | 00:00:00 | | 2007-11-01 | 2,517,600 | 11.01 | 11.03 | 10.75 | 10.80 | 00:00:00 | | 2007-11-02 | 2,651,400 | 10.73 | 11.18 | 10.69 | 11.18 | 00:00:00 | | 2007-11-05 | 1,962,300 | 10.94 | 11.08 | 10.76 | 11.05 | 00:00:00 | | 2007-11-06 | 1,709,900 | 11.32 | 11.38 | 11.11 | 11.38 | 00:00:00 | | 2007-11-07 | 2,961,200 | 11.53 | 11.73 | 11.13 | 11.21 | 00:00:00 | | 2007-11-08 | 2,974,700 | 11.60 | 11.79 | 11.26 | 11.45 | 00:00:00 | | 2007-11-09 | 2,179,700 | 11.09 | 11.35 | 10.89 | 11.15 | 00:00:00 | | 2007-11-12 | 2,434,300 | 10.57 | 10.77 | 10.32 | 10.40 | 00:00:00 | | 2007-11-13 | 1,567,700 | 10.51 | 10.62 | 10.27 | 10.61 | 00:00:00 | | 2007-11-14 | 2,059,400 | 10.99 | 11.01 | 10.75 | 10.79 | 00:00:00 | | 2007-11-15 | 2,283,600 | 10.56 | 10.64 | 10.15 | 10.24 | 00:00:00 | | 2007-11-16 | 1,665,200 | 10.29 | 10.54 | 10.11 | 10.33 | 00:00:00 | | 2007-11-19 | 1,648,100 | 10.08 | 10.19 | 9.95 | 10.06 | 00:00:00 | | 2007-11-20 | 2,862,100 | 10.09 | 10.33 | 9.70 | 10.09 | 00:00:00 | | 2007-11-21 | 1,859,200 | 9.86 | 9.86 | 9.61 | 9.74 | 00:00:00 | | 2007-11-23 | 1,529,400 | 10.28 | 10.31 | 10.00 | 10.31 | 00:00:00 | | 2007-11-26 | 1,537,500 | 10.33 | 10.33 | 9.71 | 9.74 | 00:00:00 | | 2007-11-27 | 1,536,200 | 10.02 | 10.02 | 9.70 | 9.92 | 00:00:00 | | 2007-11-28 | 1,762,100 | 9.93 | 10.40 | 9.85 | 10.40 | 00:00:00 | | 2007-11-29 | 1,475,000 | 10.46 | 10.67 | 10.43 | 10.47 | 00:00:00 | | 2007-11-30 | 1,641,800 | 10.83 | 10.90 | 10.37 | 10.44 | 00:00:00 | | 2007-12-03 | 1,080,100 | 10.56 | 10.69 | 10.51 | 10.60 | 00:00:00 | | 2007-12-04 | 1,571,200 | 10.63 | 10.67 | 10.20 | 10.44 | 00:00:00 | | 2007-12-05 | 1,274,800 | 10.72 | 10.72 | 10.36 | 10.54 | 00:00:00 | | 2007-12-06 | 1,302,900 | 10.59 | 10.97 | 10.59 | 10.97 | 00:00:00 | | 2007-12-07 | 949,600 | 10.84 | 10.88 | 10.60 | 10.85 | 00:00:00 | | 2007-12-10 | 1,136,400 | 10.63 | 10.85 | 10.63 | 10.85 | 00:00:00 | | 2007-12-11 | 1,656,000 | 10.90 | 11.24 | 10.58 | 10.59 | 00:00:00 | | 2007-12-12 | 2,151,500 | 10.72 | 10.80 | 10.30 | 10.50 | 00:00:00 | | 2007-12-13 | 1,904,400 | 10.18 | 10.41 | 9.95 | 10.15 | 00:00:00 | | 2007-12-14 | 1,858,100 | 9.72 | 9.97 | 9.70 | 9.70 | 00:00:00 | | 2007-12-17 | 2,263,100 | 9.69 | 9.69 | 9.35 | 9.46 | 00:00:00 | | 2007-12-18 | 1,496,300 | 9.68 | 9.78 | 9.44 | 9.77 | 00:00:00 | | 2007-12-19 | 1,051,100 | 9.59 | 9.69 | 9.47 | 9.50 | 00:00:00 | | 2007-12-20 | 1,609,400 | 9.53 | 9.57 | 9.38 | 9.52 | 00:00:00 | | 2007-12-21 | 3,745,500 | 9.89 | 10.06 | 9.56 | 10.00 | 00:00:00 | | 2007-12-24 | 573,000 | 10.06 | 10.17 | 10.05 | 10.15 | 00:00:00 | | 2007-12-26 | 1,696,900 | 10.14 | 10.53 | 10.14 | 10.38 | 00:00:00 | | 2007-12-27 | 1,143,800 | 10.58 | 10.77 | 10.53 | 10.62 | 00:00:00 | | 2007-12-28 | 1,342,600 | 10.63 | 10.76 | 10.54 | 10.63 | 00:00:00 | | 2007-12-31 | 1,213,600 | 10.56 | 10.56 | 10.24 | 10.31 | 00:00:00 | | 2008-01-02 | 2,701,100 | 10.42 | 10.82 | 10.27 | 10.75 | 00:00:00 | | 2008-01-03 | 4,711,600 | 11.01 | 11.77 | 10.94 | 11.58 | 00:00:00 | | 2008-01-04 | 3,690,300 | 11.51 | 11.84 | 11.46 | 11.63 | 00:00:00 | | 2008-01-07 | 2,642,800 | 11.80 | 11.88 | 11.26 | 11.63 | 00:00:00 | | 2008-01-08 | 3,745,500 | 12.01 | 12.53 | 11.53 | 11.96 | 00:00:00 | | 2008-01-09 | 3,350,500 | 12.15 | 12.34 | 11.95 | 12.17 | 00:00:00 | | 2008-01-10 | 3,144,000 | 11.90 | 12.43 | 11.89 | 12.36 | 00:00:00 | | 2008-01-11 | 4,297,100 | 12.62 | 12.95 | 12.57 | 12.65 | 00:00:00 | | 2008-01-14 | 2,857,700 | 13.11 | 13.11 | 12.73 | 12.86 | 00:00:00 | | 2008-01-15 | 2,762,800 | 12.53 | 12.84 | 12.26 | 12.42 | 00:00:00 | | 2008-01-16 | 5,802,300 | 12.02 | 12.16 | 11.26 | 11.35 | 00:00:00 | | 2008-01-17 | 4,012,600 | 11.62 | 11.62 | 10.93 | 10.98 | 00:00:00 | | 2008-01-18 | 3,159,900 | 11.19 | 11.49 | 10.51 | 11.06 | 00:00:00 | | 2008-01-22 | 3,757,400 | 10.59 | 11.51 | 10.41 | 11.47 | 00:00:00 | | 2008-01-23 | 3,753,400 | 10.73 | 11.32 | 10.49 | 11.32 | 00:00:00 | | 2008-01-24 | 3,414,000 | 11.45 | 11.77 | 11.45 | 11.74 | 00:00:00 | | 2008-01-25 | 4,856,400 | 10.78 | 11.05 | 10.63 | 10.87 | 00:00:00 | | 2008-01-28 | 5,279,400 | 10.11 | 10.35 | 10.07 | 10.28 | 00:00:00 | | 2008-01-29 | 4,011,900 | 10.48 | 10.53 | 10.32 | 10.34 | 00:00:00 | | 2008-01-30 | 3,594,300 | 10.33 | 10.46 | 10.12 | 10.19 | 00:00:00 | | 2008-01-31 | 2,883,600 | 9.79 | 10.24 | 9.76 | 10.11 | 00:00:00 | | 2008-02-01 | 2,984,000 | 9.81 | 9.97 | 9.67 | 9.77 | 00:00:00 | | 2008-02-04 | 1,858,800 | 9.80 | 9.94 | 9.77 | 9.79 | 00:00:00 | | 2008-02-05 | 3,156,400 | 9.58 | 9.75 | 9.49 | 9.52 | 00:00:00 | | 2008-02-06 | 2,374,300 | 9.80 | 9.90 | 9.55 | 9.59 | 00:00:00 | | 2008-02-07 | 2,790,600 | 9.83 | 10.16 | 9.78 | 9.96 | 00:00:00 | | 2008-02-08 | 2,148,500 | 9.83 | 10.00 | 9.76 | 9.94 | 00:00:00 | | 2008-02-11 | 1,990,300 | 9.62 | 9.87 | 9.51 | 9.74 | 00:00:00 | | 2008-02-12 | 2,469,400 | 9.92 | 9.97 | 9.53 | 9.57 | 00:00:00 | | 2008-02-13 | 2,209,800 | 9.61 | 9.64 | 9.34 | 9.52 | 00:00:00 | | 2008-02-14 | 2,613,300 | 9.79 | 10.14 | 9.73 | 9.98 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
