|
 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 | | 2000-06-23 | 58,900 | 5.31 | 5.31 | 5.13 | 5.16 | 00:00:00 | | 2000-06-26 | 90,300 | 5.25 | 5.44 | 5.13 | 5.44 | 00:00:00 | | 2000-06-27 | 291,900 | 5.44 | 5.53 | 5.31 | 5.53 | 00:00:00 | | 2000-06-28 | 261,700 | 5.63 | 5.75 | 5.44 | 5.75 | 00:00:00 | | 2000-06-29 | 247,200 | 5.75 | 5.75 | 5.25 | 5.38 | 00:00:00 | | 2000-06-30 | 384,500 | 5.38 | 5.56 | 5.38 | 5.56 | 00:00:00 | | 2000-07-03 | 108,300 | 5.56 | 5.63 | 5.41 | 5.41 | 00:00:00 | | 2000-07-05 | 372,200 | 5.38 | 5.39 | 4.88 | 4.88 | 00:00:00 | | 2000-07-06 | 202,300 | 5.06 | 5.25 | 5.00 | 5.13 | 00:00:00 | | 2000-07-07 | 106,900 | 5.00 | 5.13 | 4.94 | 4.97 | 00:00:00 | | 2000-07-10 | 192,300 | 5.06 | 5.22 | 5.00 | 5.13 | 00:00:00 | | 2000-07-11 | 210,900 | 5.13 | 5.25 | 5.00 | 5.00 | 00:00:00 | | 2000-07-12 | 172,300 | 4.94 | 5.06 | 4.88 | 5.03 | 00:00:00 | | 2000-07-13 | 161,100 | 5.03 | 5.06 | 4.94 | 4.94 | 00:00:00 | | 2000-07-14 | 138,900 | 5.00 | 5.00 | 4.88 | 4.94 | 00:00:00 | | 2000-07-17 | 230,600 | 5.00 | 5.13 | 5.00 | 5.13 | 00:00:00 | | 2000-07-18 | 103,000 | 5.13 | 5.13 | 5.00 | 5.00 | 00:00:00 | | 2000-07-19 | 278,400 | 4.94 | 5.00 | 4.75 | 4.75 | 00:00:00 | | 2000-07-20 | 243,900 | 4.81 | 5.00 | 4.75 | 4.81 | 00:00:00 | | 2000-07-21 | 80,300 | 4.88 | 5.06 | 4.88 | 4.94 | 00:00:00 | | 2000-07-24 | 71,300 | 5.06 | 5.06 | 4.88 | 4.88 | 00:00:00 | | 2000-07-25 | 63,600 | 5.00 | 5.00 | 4.88 | 4.88 | 00:00:00 | | 2000-07-26 | 448,800 | 5.00 | 5.50 | 4.97 | 5.50 | 00:00:00 | | 2000-07-27 | 220,200 | 5.50 | 5.50 | 5.31 | 5.38 | 00:00:00 | | 2000-07-28 | 54,400 | 5.36 | 5.41 | 5.25 | 5.38 | 00:00:00 | | 2000-07-31 | 65,600 | 5.19 | 5.22 | 5.00 | 5.00 | 00:00:00 | | 2000-08-01 | 46,400 | 5.06 | 5.19 | 5.00 | 5.19 | 00:00:00 | | 2000-08-02 | 93,300 | 5.06 | 5.16 | 4.94 | 5.00 | 00:00:00 | | 2000-08-03 | 626,700 | 5.00 | 5.06 | 4.50 | 4.53 | 00:00:00 | | 2000-08-04 | 143,600 | 4.63 | 4.81 | 4.63 | 4.69 | 00:00:00 | | 2000-08-07 | 81,400 | 5.00 | 5.00 | 4.75 | 4.84 | 00:00:00 | | 2000-08-08 | 54,100 | 4.88 | 4.91 | 4.75 | 4.84 | 00:00:00 | | 2000-08-09 | 82,300 | 4.75 | 4.88 | 4.63 | 4.69 | 00:00:00 | | 2000-08-10 | 69,500 | 4.84 | 5.00 | 4.84 | 4.91 | 00:00:00 | | 2000-08-11 | 192,300 | 5.06 | 5.25 | 5.00 | 5.25 | 00:00:00 | | 2000-08-14 | 291,100 | 5.19 | 5.38 | 5.13 | 5.38 | 00:00:00 | | 2000-08-15 | 105,900 | 5.16 | 5.47 | 5.16 | 5.41 | 00:00:00 | | 2000-08-16 | 223,300 | 5.50 | 5.69 | 5.41 | 5.69 | 00:00:00 | | 2000-08-17 | 151,600 | 5.63 | 5.69 | 5.31 | 5.31 | 00:00:00 | | 2000-08-18 | 107,700 | 5.25 | 5.44 | 5.19 | 5.44 | 00:00:00 | | 2000-08-21 | 248,100 | 5.38 | 5.38 | 5.06 | 5.13 | 00:00:00 | | 2000-08-22 | 113,600 | 5.09 | 5.13 | 5.00 | 5.00 | 00:00:00 | | 2000-08-23 | 178,000 | 5.00 | 5.13 | 5.00 | 5.09 | 00:00:00 | | 2000-08-24 | 62,300 | 5.09 | 5.16 | 5.06 | 5.13 | 00:00:00 | | 2000-08-25 | 80,000 | 5.09 | 5.25 | 5.06 | 5.25 | 00:00:00 | | 2000-08-28 | 180,800 | 5.13 | 5.25 | 5.00 | 5.00 | 00:00:00 | | 2000-08-29 | 366,300 | 5.03 | 5.25 | 5.03 | 5.19 | 00:00:00 | | 2000-08-30 | 318,400 | 5.22 | 5.31 | 5.13 | 5.31 | 00:00:00 | | 2000-08-31 | 391,600 | 5.19 | 5.47 | 5.19 | 5.25 | 00:00:00 | | 2000-09-01 | 643,000 | 5.25 | 5.44 | 5.25 | 5.39 | 00:00:00 | | 2000-09-05 | 146,700 | 5.33 | 5.44 | 5.25 | 5.44 | 00:00:00 | | 2000-09-06 | 104,500 | 5.38 | 5.38 | 5.25 | 5.38 | 00:00:00 | | 2000-09-07 | 210,200 | 5.38 | 5.50 | 5.31 | 5.50 | 00:00:00 | | 2000-09-08 | 270,500 | 5.44 | 5.50 | 5.19 | 5.38 | 00:00:00 | | 2000-09-11 | 94,700 | 5.31 | 5.34 | 5.25 | 5.31 | 00:00:00 | | 2000-09-12 | 180,500 | 5.33 | 5.41 | 5.28 | 5.31 | 00:00:00 | | 2000-09-13 | 66,100 | 5.31 | 5.31 | 5.25 | 5.25 | 00:00:00 | | 2000-09-14 | 173,700 | 5.25 | 5.31 | 5.25 | 5.31 | 00:00:00 | | 2000-09-15 | 103,800 | 5.25 | 5.28 | 5.13 | 5.22 | 00:00:00 | | 2000-09-18 | 184,800 | 5.16 | 5.19 | 5.03 | 5.13 | 00:00:00 | | 2000-09-19 | 108,400 | 5.13 | 5.13 | 5.00 | 5.06 | 00:00:00 | | 2000-09-20 | 233,600 | 5.05 | 5.05 | 4.88 | 4.94 | 00:00:00 | | 2000-09-21 | 274,700 | 4.94 | 4.97 | 4.88 | 4.94 | 00:00:00 | | 2000-09-22 | 292,300 | 5.03 | 5.13 | 4.94 | 5.00 | 00:00:00 | | 2000-09-25 | 104,200 | 5.06 | 5.06 | 4.88 | 4.88 | 00:00:00 | | 2000-09-26 | 120,600 | 5.00 | 5.06 | 5.00 | 5.03 | 00:00:00 | | 2000-09-27 | 178,900 | 5.06 | 5.38 | 5.06 | 5.31 | 00:00:00 | | 2000-09-28 | 104,100 | 5.31 | 5.38 | 5.22 | 5.22 | 00:00:00 | | 2000-09-29 | 110,200 | 5.19 | 5.19 | 5.13 | 5.13 | 00:00:00 | | 2000-10-02 | 82,300 | 5.14 | 5.16 | 5.06 | 5.06 | 00:00:00 | | 2000-10-03 | 109,700 | 5.06 | 5.06 | 4.88 | 4.88 | 00:00:00 | | 2000-10-04 | 135,000 | 4.91 | 4.94 | 4.72 | 4.81 | 00:00:00 | | 2000-10-05 | 440,300 | 4.81 | 4.88 | 4.44 | 4.53 | 00:00:00 | | 2000-10-06 | 201,400 | 4.75 | 4.75 | 4.47 | 4.59 | 00:00:00 | | 2000-10-09 | 72,500 | 4.56 | 4.75 | 4.56 | 4.75 | 00:00:00 | | 2000-10-10 | 320,000 | 4.75 | 4.78 | 4.63 | 4.75 | 00:00:00 | | 2000-10-11 | 256,400 | 4.81 | 4.81 | 4.50 | 4.66 | 00:00:00 | | 2000-10-12 | 532,000 | 4.55 | 5.00 | 4.53 | 5.00 | 00:00:00 | | 2000-10-13 | 182,700 | 5.00 | 5.00 | 4.63 | 4.66 | 00:00:00 | | 2000-10-16 | 113,100 | 4.63 | 4.66 | 4.44 | 4.44 | 00:00:00 | | 2000-10-17 | 251,400 | 4.34 | 4.34 | 4.19 | 4.25 | 00:00:00 | | 2000-10-18 | 170,600 | 4.22 | 4.22 | 4.13 | 4.13 | 00:00:00 | | 2000-10-19 | 126,100 | 4.06 | 4.14 | 4.00 | 4.06 | 00:00:00 | | 2000-10-20 | 194,400 | 4.03 | 4.22 | 4.00 | 4.22 | 00:00:00 | | 2000-10-23 | 156,900 | 4.25 | 4.31 | 4.19 | 4.31 | 00:00:00 | | 2000-10-24 | 142,300 | 4.19 | 4.31 | 4.09 | 4.09 | 00:00:00 | | 2000-10-25 | 224,400 | 3.97 | 3.97 | 3.81 | 3.88 | 00:00:00 | | 2000-10-26 | 354,500 | 3.84 | 3.84 | 3.63 | 3.72 | 00:00:00 | | 2000-10-27 | 136,100 | 3.69 | 3.81 | 3.69 | 3.81 | 00:00:00 | | 2000-10-30 | 125,000 | 3.81 | 3.81 | 3.75 | 3.81 | 00:00:00 | | 2000-10-31 | 105,900 | 3.80 | 3.88 | 3.75 | 3.81 | 00:00:00 | | 2000-11-01 | 140,500 | 4.05 | 4.06 | 3.84 | 3.84 | 00:00:00 | | 2000-11-02 | 148,800 | 3.94 | 3.94 | 3.78 | 3.94 | 00:00:00 | | 2000-11-03 | 158,600 | 3.84 | 3.88 | 3.69 | 3.81 | 00:00:00 | | 2000-11-06 | 252,700 | 3.88 | 3.91 | 3.63 | 3.63 | 00:00:00 | | 2000-11-07 | 64,100 | 3.75 | 3.81 | 3.69 | 3.75 | 00:00:00 | | 2000-11-08 | 120,500 | 3.75 | 3.75 | 3.69 | 3.75 | 00:00:00 | | 2000-11-09 | 142,300 | 3.69 | 3.70 | 3.63 | 3.63 | 00:00:00 | | 2000-11-10 | 184,500 | 3.63 | 3.66 | 3.50 | 3.63 | 00:00:00 | | 2000-11-13 | 115,300 | 3.63 | 3.75 | 3.50 | 3.75 | 00:00:00 | | 2000-11-14 | 180,800 | 3.73 | 3.75 | 3.56 | 3.63 | 00:00:00 | | 2000-11-15 | 72,200 | 3.72 | 3.72 | 3.59 | 3.69 | 00:00:00 | | 2000-11-16 | 143,000 | 3.64 | 3.75 | 3.63 | 3.75 | 00:00:00 | | 2000-11-17 | 127,700 | 3.80 | 3.81 | 3.69 | 3.69 | 00:00:00 | | 2000-11-20 | 74,700 | 3.69 | 3.69 | 3.56 | 3.63 | 00:00:00 | | 2000-11-21 | 233,600 | 3.56 | 3.63 | 3.50 | 3.63 | 00:00:00 | | 2000-11-22 | 208,100 | 3.63 | 3.84 | 3.59 | 3.84 | 00:00:00 | | 2000-11-24 | 70,200 | 3.84 | 3.84 | 3.75 | 3.84 | 00:00:00 | | 2000-11-27 | 459,400 | 3.84 | 4.19 | 3.81 | 4.16 | 00:00:00 | | 2000-11-28 | 378,900 | 4.00 | 4.00 | 3.88 | 3.97 | 00:00:00 | | 2000-11-29 | 571,100 | 3.94 | 3.97 | 3.81 | 3.84 | 00:00:00 | | 2000-11-30 | 227,000 | 3.75 | 3.84 | 3.75 | 3.81 | 00:00:00 | | 2000-12-01 | 161,600 | 3.89 | 4.00 | 3.88 | 4.00 | 00:00:00 | | 2000-12-04 | 296,100 | 4.13 | 4.47 | 4.13 | 4.44 | 00:00:00 | | 2000-12-05 | 342,200 | 4.31 | 4.38 | 4.28 | 4.31 | 00:00:00 | | 2000-12-06 | 378,600 | 4.31 | 4.97 | 4.25 | 4.88 | 00:00:00 | | 2000-12-07 | 205,500 | 4.81 | 4.88 | 4.63 | 4.72 | 00:00:00 | | 2000-12-08 | 303,400 | 4.61 | 4.63 | 4.41 | 4.44 | 00:00:00 | | 2000-12-11 | 262,700 | 4.36 | 4.38 | 3.47 | 4.19 | 00:00:00 | | 2000-12-12 | 229,200 | 3.98 | 4.19 | 3.94 | 4.06 | 00:00:00 | | 2000-12-13 | 111,900 | 4.06 | 4.13 | 4.00 | 4.13 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
