|
 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 | | 2008-08-06 | 2,630,400 | 9.32 | 9.42 | 9.25 | 9.25 | 00:00:00 | | 2008-08-07 | 1,353,300 | 9.32 | 9.34 | 9.14 | 9.20 | 00:00:00 | | 2008-08-08 | 3,032,700 | 8.48 | 8.64 | 8.31 | 8.33 | 00:00:00 | | 2008-08-11 | 3,759,600 | 8.28 | 8.36 | 7.61 | 7.76 | 00:00:00 | | 2008-08-12 | 3,061,900 | 7.62 | 7.82 | 7.53 | 7.77 | 00:00:00 | | 2008-08-13 | 4,191,500 | 7.86 | 8.24 | 7.84 | 8.24 | 00:00:00 | | 2008-08-14 | 1,856,700 | 8.22 | 8.27 | 7.77 | 7.82 | 00:00:00 | | 2008-08-15 | 2,106,500 | 7.58 | 7.75 | 7.49 | 7.62 | 00:00:00 | | 2008-08-18 | 2,093,300 | 7.75 | 7.79 | 7.47 | 7.52 | 00:00:00 | | 2008-08-19 | 3,947,900 | 7.29 | 7.86 | 7.22 | 7.85 | 00:00:00 | | 2008-08-20 | 3,977,100 | 7.88 | 8.07 | 7.79 | 7.88 | 00:00:00 | | 2008-08-21 | 2,633,300 | 8.16 | 8.51 | 7.99 | 8.51 | 00:00:00 | | 2008-08-22 | 2,612,400 | 8.29 | 8.43 | 8.20 | 8.40 | 00:00:00 | | 2008-08-25 | 1,703,000 | 8.38 | 8.48 | 8.30 | 8.37 | 00:00:00 | | 2008-08-26 | 1,399,300 | 8.14 | 8.49 | 8.13 | 8.45 | 00:00:00 | | 2008-08-27 | 1,115,400 | 8.64 | 8.70 | 8.52 | 8.66 | 00:00:00 | | 2008-08-28 | 1,649,400 | 8.93 | 8.97 | 8.71 | 8.81 | 00:00:00 | | 2008-08-29 | 955,300 | 8.79 | 8.83 | 8.63 | 8.71 | 00:00:00 | | 2008-09-02 | 1,669,400 | 8.00 | 8.14 | 7.94 | 7.98 | 00:00:00 | | 2008-09-03 | 1,420,300 | 7.90 | 8.08 | 7.75 | 7.79 | 00:00:00 | | 2008-09-04 | 2,132,400 | 7.90 | 8.00 | 7.58 | 7.59 | 00:00:00 | | 2008-09-05 | 1,941,800 | 7.74 | 7.82 | 7.44 | 7.76 | 00:00:00 | | 2008-09-08 | 2,048,400 | 7.80 | 8.12 | 7.40 | 7.44 | 00:00:00 | | 2008-09-09 | 4,589,200 | 7.23 | 7.24 | 6.38 | 6.39 | 00:00:00 | | 2008-09-10 | 4,345,500 | 6.90 | 7.00 | 6.56 | 6.89 | 00:00:00 | | 2008-09-11 | 2,506,200 | 6.72 | 7.08 | 6.54 | 6.80 | 00:00:00 | | 2008-09-12 | 3,325,300 | 7.09 | 7.93 | 6.91 | 7.67 | 00:00:00 | | 2008-09-15 | 2,951,500 | 7.56 | 7.91 | 7.55 | 7.73 | 00:00:00 | | 2008-09-16 | 4,385,900 | 7.53 | 8.24 | 7.52 | 8.17 | 00:00:00 | | 2008-09-17 | 7,784,100 | 7.78 | 9.57 | 7.55 | 9.17 | 00:00:00 | | 2008-09-18 | 6,725,000 | 9.63 | 10.00 | 9.44 | 9.67 | 00:00:00 | | 2008-09-19 | 4,610,900 | 8.98 | 9.72 | 8.98 | 9.38 | 00:00:00 | | 2008-09-22 | 4,177,100 | 9.95 | 10.59 | 9.85 | 10.46 | 00:00:00 | | 2008-09-23 | 2,996,800 | 10.50 | 10.54 | 10.11 | 10.18 | 00:00:00 | | 2008-09-24 | 1,179,600 | 10.18 | 10.41 | 10.14 | 10.30 | 00:00:00 | | 2008-09-25 | 2,247,800 | 10.24 | 10.54 | 10.13 | 10.28 | 00:00:00 | | 2008-09-26 | 3,563,500 | 10.29 | 10.77 | 10.04 | 10.15 | 00:00:00 | | 2008-09-29 | 2,827,800 | 10.02 | 10.23 | 9.40 | 9.53 | 00:00:00 | | 2008-09-30 | 1,780,600 | 9.95 | 10.10 | 9.63 | 9.68 | 00:00:00 | | 2008-10-01 | 2,483,300 | 9.72 | 10.04 | 9.43 | 9.60 | 00:00:00 | | 2008-10-02 | 3,465,000 | 9.16 | 9.20 | 7.79 | 7.80 | 00:00:00 | | 2008-10-03 | 2,790,900 | 7.97 | 8.44 | 7.72 | 8.06 | 00:00:00 | | 2008-10-06 | 2,741,600 | 8.21 | 8.32 | 7.12 | 7.74 | 00:00:00 | | 2008-10-07 | 2,110,900 | 8.43 | 8.62 | 7.88 | 7.91 | 00:00:00 | | 2008-10-08 | 8,845,900 | 8.78 | 10.81 | 8.75 | 10.66 | 00:00:00 | | 2008-10-09 | 3,729,200 | 10.12 | 10.16 | 9.49 | 9.55 | 00:00:00 | | 2008-10-10 | 4,931,000 | 10.26 | 10.39 | 8.79 | 9.26 | 00:00:00 | | 2008-10-13 | 2,651,500 | 10.16 | 10.16 | 9.46 | 10.03 | 00:00:00 | | 2008-10-14 | 4,465,700 | 10.09 | 10.43 | 9.80 | 10.03 | 00:00:00 | | 2008-10-15 | 2,907,300 | 9.68 | 9.90 | 8.73 | 9.04 | 00:00:00 | | 2008-10-16 | 4,803,600 | 9.45 | 9.53 | 7.90 | 8.52 | 00:00:00 | | 2008-10-17 | 3,698,900 | 8.19 | 9.26 | 7.75 | 7.97 | 00:00:00 | | 2008-10-20 | 2,341,200 | 8.01 | 8.34 | 7.88 | 8.33 | 00:00:00 | | 2008-10-21 | 2,295,900 | 7.65 | 7.78 | 7.02 | 7.13 | 00:00:00 | | 2008-10-22 | 3,691,700 | 7.10 | 7.17 | 6.07 | 6.20 | 00:00:00 | | 2008-10-23 | 3,385,100 | 6.59 | 6.74 | 5.90 | 6.16 | 00:00:00 | | 2008-10-24 | 3,051,800 | 5.83 | 6.76 | 5.71 | 6.57 | 00:00:00 | | 2008-10-27 | 3,357,700 | 6.23 | 6.78 | 6.05 | 6.16 | 00:00:00 | | 2008-10-28 | 3,002,600 | 6.50 | 7.54 | 6.47 | 7.51 | 00:00:00 | | 2008-10-29 | 4,793,400 | 7.23 | 7.83 | 7.18 | 7.83 | 00:00:00 | | 2008-10-30 | 3,278,300 | 8.00 | 8.00 | 7.24 | 7.53 | 00:00:00 | | 2008-10-31 | 2,045,400 | 7.27 | 7.64 | 7.12 | 7.31 | 00:00:00 | | 2008-11-03 | 1,750,700 | 7.42 | 7.68 | 7.30 | 7.30 | 00:00:00 | | 2008-11-04 | 4,366,000 | 7.43 | 7.78 | 7.43 | 7.66 | 00:00:00 | | 2008-11-05 | 3,154,600 | 7.28 | 7.51 | 7.06 | 7.08 | 00:00:00 | | 2008-11-06 | 2,411,400 | 7.21 | 7.44 | 6.52 | 6.54 | 00:00:00 | | 2008-11-07 | 1,771,500 | 6.66 | 7.01 | 6.65 | 6.89 | 00:00:00 | | 2008-11-10 | 1,186,900 | 7.11 | 7.18 | 6.86 | 7.04 | 00:00:00 | | 2008-11-11 | 1,638,400 | 6.82 | 6.90 | 6.46 | 6.58 | 00:00:00 | | 2008-11-12 | 2,034,100 | 6.49 | 6.57 | 5.94 | 6.01 | 00:00:00 | | 2008-11-13 | 2,590,800 | 6.12 | 6.64 | 5.47 | 6.61 | 00:00:00 | | 2008-11-14 | 2,833,600 | 6.65 | 6.83 | 6.19 | 6.24 | 00:00:00 | | 2008-11-17 | 2,001,000 | 6.24 | 6.48 | 6.05 | 6.12 | 00:00:00 | | 2008-11-18 | 1,357,500 | 6.16 | 6.41 | 6.03 | 6.21 | 00:00:00 | | 2008-11-19 | 2,820,600 | 6.45 | 6.82 | 6.00 | 6.03 | 00:00:00 | | 2008-11-20 | 2,783,400 | 6.01 | 6.12 | 5.49 | 5.58 | 00:00:00 | | 2008-11-21 | 5,321,600 | 6.35 | 7.23 | 6.14 | 7.16 | 00:00:00 | | 2008-11-24 | 4,570,900 | 8.05 | 8.59 | 7.70 | 8.07 | 00:00:00 | | 2008-11-25 | 4,151,500 | 8.63 | 8.70 | 8.02 | 8.31 | 00:00:00 | | 2008-11-26 | 3,085,900 | 8.27 | 8.77 | 8.25 | 8.67 | 00:00:00 | | 2008-11-28 | 858,400 | 8.67 | 8.72 | 8.30 | 8.64 | 00:00:00 | | 2008-12-01 | 2,501,500 | 8.14 | 8.14 | 7.22 | 7.25 | 00:00:00 | | 2008-12-02 | 2,370,400 | 7.95 | 8.17 | 7.56 | 8.17 | 00:00:00 | | 2008-12-03 | 3,471,600 | 8.08 | 8.71 | 7.99 | 8.57 | 00:00:00 | | 2008-12-04 | 2,835,900 | 8.32 | 8.85 | 8.23 | 8.34 | 00:00:00 | | 2008-12-05 | 2,800,400 | 8.26 | 8.90 | 7.87 | 8.90 | 00:00:00 | | 2008-12-08 | 3,438,000 | 9.16 | 9.88 | 9.12 | 9.72 | 00:00:00 | | 2008-12-09 | 2,443,600 | 9.32 | 9.87 | 9.26 | 9.43 | 00:00:00 | | 2008-12-10 | 3,397,500 | 9.78 | 10.34 | 9.77 | 10.21 | 00:00:00 | | 2008-12-11 | 2,314,700 | 10.07 | 10.59 | 9.66 | 9.84 | 00:00:00 | | 2008-12-12 | 1,927,300 | 9.86 | 10.17 | 9.77 | 10.15 | 00:00:00 | | 2008-12-15 | 3,046,100 | 9.80 | 10.44 | 9.73 | 10.17 | 00:00:00 | | 2008-12-16 | 2,902,200 | 9.90 | 10.74 | 9.90 | 10.68 | 00:00:00 | | 2008-12-17 | 2,864,200 | 10.36 | 10.81 | 10.18 | 10.30 | 00:00:00 | | 2008-12-18 | 5,175,900 | 10.25 | 10.30 | 8.97 | 9.14 | 00:00:00 | | 2008-12-19 | 7,161,900 | 8.83 | 9.16 | 8.56 | 8.95 | 00:00:00 | | 2008-12-22 | 2,220,600 | 9.58 | 9.61 | 9.04 | 9.18 | 00:00:00 | | 2008-12-23 | 2,244,000 | 9.34 | 9.77 | 9.20 | 9.74 | 00:00:00 | | 2008-12-24 | 534,000 | 9.64 | 9.88 | 9.38 | 9.70 | 00:00:00 | | 2008-12-26 | 1,075,500 | 9.77 | 10.67 | 9.63 | 10.42 | 00:00:00 | | 2008-12-29 | 1,896,800 | 10.56 | 10.73 | 10.23 | 10.46 | 00:00:00 | | 2008-12-30 | 1,264,000 | 10.17 | 10.68 | 10.08 | 10.42 | 00:00:00 | | 2008-12-31 | 1,883,100 | 10.40 | 11.13 | 10.24 | 10.97 | 00:00:00 | | 2009-01-02 | 1,317,800 | 10.97 | 11.12 | 10.61 | 10.69 | 00:00:00 | | 2009-01-05 | 2,139,500 | 10.39 | 10.67 | 10.16 | 10.40 | 00:00:00 | | 2009-01-06 | 2,482,600 | 10.29 | 11.14 | 10.23 | 10.84 | 00:00:00 | | 2009-01-07 | 2,856,800 | 10.79 | 10.82 | 9.93 | 10.11 | 00:00:00 | | 2009-01-08 | 2,518,600 | 10.50 | 10.69 | 10.29 | 10.36 | 00:00:00 | | 2009-01-09 | 3,212,200 | 10.44 | 10.49 | 10.00 | 10.08 | 00:00:00 | | 2009-01-12 | 2,223,600 | 9.99 | 10.02 | 9.41 | 9.49 | 00:00:00 | | 2009-01-13 | 2,087,800 | 9.45 | 9.79 | 9.36 | 9.55 | 00:00:00 | | 2009-01-14 | 2,099,500 | 9.39 | 9.49 | 8.96 | 9.12 | 00:00:00 | | 2009-01-15 | 2,585,600 | 9.36 | 9.52 | 8.76 | 9.40 | 00:00:00 | | 2009-01-16 | 4,295,600 | 9.71 | 10.25 | 9.65 | 10.23 | 00:00:00 | | 2009-01-20 | 3,757,200 | 10.03 | 10.38 | 9.74 | 9.85 | 00:00:00 | | 2009-01-21 | 2,999,100 | 9.80 | 10.16 | 9.56 | 10.14 | 00:00:00 | | 2009-01-22 | 2,876,800 | 9.73 | 10.55 | 9.65 | 10.38 | 00:00:00 | | 2009-01-23 | 5,948,000 | 10.10 | 11.23 | 10.05 | 11.11 | 00:00:00 | | 2009-01-26 | 4,936,700 | 11.50 | 11.67 | 11.19 | 11.32 | 00:00:00 | | 2009-01-27 | 2,588,600 | 11.55 | 11.63 | 11.17 | 11.32 | 00:00:00 | | 2009-01-28 | 2,665,700 | 11.11 | 11.33 | 10.86 | 11.28 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
