|
 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 | | 2008-02-14 | 2,613,300 | 9.79 | 10.14 | 9.73 | 9.98 | 00:00:00 | | 2008-02-15 | 3,085,200 | 10.31 | 10.36 | 9.95 | 10.11 | 00:00:00 | | 2008-02-19 | 4,939,200 | 10.88 | 11.24 | 10.79 | 11.11 | 00:00:00 | | 2008-02-20 | 4,332,300 | 11.20 | 11.86 | 11.15 | 11.84 | 00:00:00 | | 2008-02-21 | 3,906,400 | 12.10 | 12.32 | 11.85 | 11.96 | 00:00:00 | | 2008-02-22 | 3,509,700 | 12.20 | 12.25 | 11.80 | 12.17 | 00:00:00 | | 2008-02-25 | 3,202,800 | 12.16 | 12.38 | 11.93 | 12.37 | 00:00:00 | | 2008-02-26 | 2,654,800 | 12.05 | 12.43 | 12.05 | 12.43 | 00:00:00 | | 2008-02-27 | 4,012,400 | 12.50 | 13.06 | 12.50 | 12.93 | 00:00:00 | | 2008-02-28 | 3,064,000 | 12.80 | 12.84 | 12.36 | 12.64 | 00:00:00 | | 2008-02-29 | 2,123,600 | 12.45 | 12.47 | 12.01 | 12.14 | 00:00:00 | | 2008-03-03 | 5,378,900 | 13.02 | 13.29 | 12.65 | 13.22 | 00:00:00 | | 2008-03-04 | 3,709,900 | 13.46 | 13.50 | 12.77 | 12.98 | 00:00:00 | | 2008-03-05 | 3,418,900 | 13.16 | 13.32 | 12.90 | 13.32 | 00:00:00 | | 2008-03-06 | 3,725,000 | 13.72 | 13.88 | 13.43 | 13.48 | 00:00:00 | | 2008-03-07 | 3,801,100 | 14.00 | 14.02 | 13.41 | 13.47 | 00:00:00 | | 2008-03-10 | 3,338,000 | 13.57 | 13.64 | 12.93 | 12.95 | 00:00:00 | | 2008-03-11 | 4,853,100 | 13.53 | 13.54 | 13.23 | 13.54 | 00:00:00 | | 2008-03-12 | 3,142,000 | 13.34 | 13.89 | 13.34 | 13.70 | 00:00:00 | | 2008-03-13 | 5,918,200 | 13.96 | 14.20 | 13.87 | 14.06 | 00:00:00 | | 2008-03-14 | 3,807,800 | 14.32 | 14.56 | 13.89 | 14.43 | 00:00:00 | | 2008-03-17 | 4,409,800 | 13.69 | 14.22 | 13.56 | 14.01 | 00:00:00 | | 2008-03-18 | 4,256,700 | 13.93 | 13.93 | 13.17 | 13.24 | 00:00:00 | | 2008-03-19 | 6,391,100 | 13.10 | 13.11 | 12.18 | 12.28 | 00:00:00 | | 2008-03-20 | 4,797,100 | 11.97 | 12.25 | 11.71 | 11.89 | 00:00:00 | | 2008-03-24 | 2,769,500 | 11.88 | 12.48 | 11.84 | 11.87 | 00:00:00 | | 2008-03-25 | 2,282,500 | 12.01 | 12.27 | 11.98 | 12.22 | 00:00:00 | | 2008-03-26 | 2,478,300 | 12.50 | 12.57 | 12.13 | 12.52 | 00:00:00 | | 2008-03-27 | 2,233,800 | 12.70 | 12.72 | 12.31 | 12.42 | 00:00:00 | | 2008-03-28 | 1,638,400 | 12.19 | 12.32 | 11.99 | 12.08 | 00:00:00 | | 2008-03-31 | 1,981,400 | 12.20 | 12.27 | 11.66 | 11.84 | 00:00:00 | | 2008-04-01 | 3,026,700 | 11.43 | 11.64 | 11.29 | 11.51 | 00:00:00 | | 2008-04-02 | 1,911,300 | 11.72 | 12.15 | 11.69 | 12.14 | 00:00:00 | | 2008-04-03 | 1,752,400 | 11.89 | 12.17 | 11.81 | 12.06 | 00:00:00 | | 2008-04-04 | 2,386,200 | 11.74 | 11.83 | 11.58 | 11.64 | 00:00:00 | | 2008-04-07 | 1,925,200 | 11.54 | 11.75 | 11.46 | 11.50 | 00:00:00 | | 2008-04-08 | 1,607,900 | 11.33 | 11.54 | 11.22 | 11.27 | 00:00:00 | | 2008-04-09 | 3,573,600 | 11.48 | 11.55 | 11.25 | 11.39 | 00:00:00 | | 2008-04-10 | 1,831,600 | 11.47 | 11.49 | 11.09 | 11.25 | 00:00:00 | | 2008-04-11 | 1,794,000 | 11.47 | 11.58 | 11.31 | 11.41 | 00:00:00 | | 2008-04-14 | 1,808,000 | 11.36 | 11.53 | 11.21 | 11.36 | 00:00:00 | | 2008-04-15 | 2,964,700 | 11.46 | 11.48 | 11.00 | 11.10 | 00:00:00 | | 2008-04-16 | 5,983,900 | 11.38 | 12.13 | 11.30 | 11.92 | 00:00:00 | | 2008-04-17 | 1,913,800 | 11.98 | 12.06 | 11.76 | 11.99 | 00:00:00 | | 2008-04-18 | 3,119,000 | 11.80 | 12.49 | 11.80 | 11.99 | 00:00:00 | | 2008-04-21 | 1,721,400 | 11.98 | 12.12 | 11.65 | 11.82 | 00:00:00 | | 2008-04-22 | 3,066,100 | 12.32 | 12.50 | 12.18 | 12.36 | 00:00:00 | | 2008-04-23 | 2,619,600 | 12.15 | 12.29 | 11.92 | 11.94 | 00:00:00 | | 2008-04-24 | 2,530,500 | 11.77 | 12.02 | 11.57 | 11.76 | 00:00:00 | | 2008-04-25 | 1,911,500 | 11.75 | 12.00 | 11.66 | 11.89 | 00:00:00 | | 2008-04-28 | 1,311,800 | 11.95 | 12.12 | 11.75 | 11.94 | 00:00:00 | | 2008-04-29 | 2,066,900 | 11.53 | 11.60 | 11.20 | 11.22 | 00:00:00 | | 2008-04-30 | 2,154,500 | 11.37 | 11.70 | 11.36 | 11.69 | 00:00:00 | | 2008-05-01 | 1,638,700 | 11.25 | 11.61 | 11.20 | 11.46 | 00:00:00 | | 2008-05-02 | 1,840,700 | 11.51 | 11.68 | 11.16 | 11.53 | 00:00:00 | | 2008-05-05 | 1,296,400 | 11.82 | 11.90 | 11.66 | 11.87 | 00:00:00 | | 2008-05-06 | 1,344,300 | 11.89 | 12.08 | 11.86 | 12.03 | 00:00:00 | | 2008-05-07 | 2,163,800 | 11.80 | 11.88 | 11.45 | 11.59 | 00:00:00 | | 2008-05-08 | 2,211,200 | 11.84 | 12.40 | 11.82 | 12.40 | 00:00:00 | | 2008-05-09 | 1,113,400 | 12.34 | 12.49 | 12.17 | 12.34 | 00:00:00 | | 2008-05-12 | 1,157,800 | 12.38 | 12.55 | 12.29 | 12.55 | 00:00:00 | | 2008-05-13 | 1,256,800 | 12.44 | 12.73 | 12.32 | 12.62 | 00:00:00 | | 2008-05-14 | 1,396,500 | 12.42 | 12.60 | 12.25 | 12.26 | 00:00:00 | | 2008-05-15 | 1,595,500 | 12.36 | 12.62 | 12.32 | 12.62 | 00:00:00 | | 2008-05-16 | 2,329,600 | 12.63 | 12.87 | 12.43 | 12.55 | 00:00:00 | | 2008-05-19 | 1,828,100 | 12.79 | 12.99 | 12.70 | 12.93 | 00:00:00 | | 2008-05-20 | 1,338,300 | 12.65 | 12.79 | 12.55 | 12.79 | 00:00:00 | | 2008-05-21 | 1,887,000 | 12.58 | 12.95 | 12.55 | 12.61 | 00:00:00 | | 2008-05-22 | 2,478,800 | 13.03 | 13.20 | 13.00 | 13.09 | 00:00:00 | | 2008-05-23 | 1,221,900 | 13.05 | 13.17 | 12.83 | 12.86 | 00:00:00 | | 2008-05-27 | 1,822,200 | 12.31 | 12.51 | 12.06 | 12.10 | 00:00:00 | | 2008-05-28 | 1,535,200 | 12.05 | 12.22 | 11.90 | 12.16 | 00:00:00 | | 2008-05-29 | 2,354,200 | 11.84 | 12.16 | 11.84 | 11.93 | 00:00:00 | | 2008-05-30 | 970,000 | 11.97 | 11.98 | 11.77 | 11.90 | 00:00:00 | | 2008-06-02 | 1,379,800 | 11.73 | 11.80 | 11.50 | 11.57 | 00:00:00 | | 2008-06-03 | 1,300,700 | 11.67 | 11.70 | 11.48 | 11.48 | 00:00:00 | | 2008-06-04 | 1,851,100 | 11.49 | 11.73 | 11.39 | 11.54 | 00:00:00 | | 2008-06-05 | 1,221,500 | 11.51 | 11.92 | 11.48 | 11.89 | 00:00:00 | | 2008-06-06 | 2,531,700 | 11.78 | 12.10 | 11.62 | 12.00 | 00:00:00 | | 2008-06-09 | 1,045,100 | 12.03 | 12.29 | 11.97 | 12.13 | 00:00:00 | | 2008-06-10 | 1,858,300 | 11.64 | 11.65 | 11.26 | 11.31 | 00:00:00 | | 2008-06-11 | 1,833,600 | 11.15 | 11.25 | 11.02 | 11.06 | 00:00:00 | | 2008-06-12 | 1,919,600 | 11.00 | 11.26 | 10.92 | 11.04 | 00:00:00 | | 2008-06-13 | 1,096,800 | 10.85 | 11.12 | 10.85 | 11.11 | 00:00:00 | | 2008-06-16 | 1,104,900 | 11.25 | 11.46 | 11.16 | 11.35 | 00:00:00 | | 2008-06-17 | 1,013,600 | 11.24 | 11.37 | 11.14 | 11.34 | 00:00:00 | | 2008-06-18 | 1,342,100 | 11.11 | 11.20 | 10.90 | 11.11 | 00:00:00 | | 2008-06-19 | 1,504,800 | 11.42 | 11.48 | 11.27 | 11.27 | 00:00:00 | | 2008-06-20 | 1,952,400 | 11.24 | 11.29 | 10.91 | 11.10 | 00:00:00 | | 2008-06-23 | 1,535,500 | 10.81 | 10.83 | 10.59 | 10.77 | 00:00:00 | | 2008-06-24 | 1,496,800 | 10.62 | 10.95 | 10.56 | 10.82 | 00:00:00 | | 2008-06-25 | 1,679,700 | 10.76 | 10.83 | 10.45 | 10.78 | 00:00:00 | | 2008-06-26 | 2,059,000 | 11.18 | 11.43 | 11.18 | 11.29 | 00:00:00 | | 2008-06-27 | 2,680,200 | 12.04 | 12.40 | 11.83 | 12.30 | 00:00:00 | | 2008-06-30 | 1,766,500 | 12.23 | 12.36 | 11.97 | 12.25 | 00:00:00 | | 2008-07-01 | 1,374,800 | 12.03 | 12.56 | 11.95 | 12.38 | 00:00:00 | | 2008-07-02 | 1,040,300 | 12.40 | 12.44 | 12.06 | 12.12 | 00:00:00 | | 2008-07-03 | 1,285,900 | 12.16 | 12.24 | 11.89 | 11.98 | 00:00:00 | | 2008-07-07 | 1,816,800 | 11.57 | 11.69 | 11.45 | 11.48 | 00:00:00 | | 2008-07-08 | 1,581,400 | 11.47 | 11.55 | 11.14 | 11.35 | 00:00:00 | | 2008-07-09 | 1,148,500 | 11.40 | 11.66 | 11.14 | 11.22 | 00:00:00 | | 2008-07-10 | 1,482,400 | 11.27 | 11.47 | 11.03 | 11.34 | 00:00:00 | | 2008-07-11 | 2,877,400 | 11.63 | 12.43 | 11.46 | 12.19 | 00:00:00 | | 2008-07-14 | 1,493,400 | 12.14 | 12.57 | 12.14 | 12.51 | 00:00:00 | | 2008-07-15 | 2,507,300 | 12.65 | 12.70 | 12.23 | 12.35 | 00:00:00 | | 2008-07-16 | 2,438,300 | 12.37 | 12.56 | 12.19 | 12.22 | 00:00:00 | | 2008-07-17 | 2,268,700 | 12.37 | 12.62 | 12.13 | 12.27 | 00:00:00 | | 2008-07-18 | 1,675,600 | 12.12 | 12.13 | 11.71 | 11.71 | 00:00:00 | | 2008-07-21 | 1,628,300 | 11.87 | 12.03 | 11.77 | 11.97 | 00:00:00 | | 2008-07-22 | 1,963,200 | 11.73 | 11.84 | 11.31 | 11.40 | 00:00:00 | | 2008-07-23 | 2,493,000 | 11.11 | 11.15 | 10.67 | 10.77 | 00:00:00 | | 2008-07-24 | 2,150,200 | 10.69 | 10.76 | 10.37 | 10.38 | 00:00:00 | | 2008-07-25 | 1,106,000 | 10.40 | 10.53 | 10.30 | 10.51 | 00:00:00 | | 2008-07-28 | 1,642,900 | 10.50 | 10.65 | 10.42 | 10.57 | 00:00:00 | | 2008-07-29 | 1,221,500 | 10.58 | 10.66 | 10.40 | 10.45 | 00:00:00 | | 2008-07-30 | 2,021,100 | 10.34 | 10.53 | 10.26 | 10.51 | 00:00:00 | | 2008-07-31 | 1,500,400 | 10.82 | 10.96 | 10.71 | 10.81 | 00:00:00 | | 2008-08-01 | 1,943,500 | 10.42 | 10.67 | 10.26 | 10.28 | 00:00:00 | | 2008-08-04 | 3,014,100 | 10.02 | 10.05 | 9.47 | 9.54 | 00:00:00 | | 2008-08-05 | 3,259,300 | 9.44 | 9.49 | 9.26 | 9.27 | 00:00:00 | | 2008-08-06 | 2,630,400 | 9.32 | 9.42 | 9.25 | 9.25 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
