|
 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 2024-05-04 | | | Date | Volume | Open | High | Low | Close | Time | | 2009-07-21 | 3,008,300 | 9.59 | 9.64 | 8.93 | 9.24 | 00:00:00 | | 2009-07-22 | 2,764,800 | 9.31 | 9.49 | 9.20 | 9.34 | 00:00:00 | | 2009-07-23 | 2,214,600 | 9.36 | 9.75 | 9.36 | 9.52 | 00:00:00 | | 2009-07-24 | 1,282,400 | 9.31 | 9.48 | 9.27 | 9.40 | 00:00:00 | | 2009-07-27 | 1,524,300 | 9.26 | 9.33 | 9.13 | 9.19 | 00:00:00 | | 2009-07-28 | 2,601,500 | 8.86 | 8.98 | 8.70 | 8.91 | 00:00:00 | | 2009-07-29 | 2,082,400 | 8.84 | 8.88 | 8.63 | 8.66 | 00:00:00 | | 2009-07-30 | 1,529,000 | 8.97 | 9.06 | 8.86 | 8.87 | 00:00:00 | | 2009-07-31 | 1,996,100 | 9.01 | 9.33 | 8.89 | 9.26 | 00:00:00 | | 2009-08-03 | 1,786,700 | 9.54 | 9.56 | 9.30 | 9.34 | 00:00:00 | | 2009-08-04 | 2,031,700 | 9.42 | 9.65 | 9.33 | 9.49 | 00:00:00 | | 2009-08-05 | 2,345,900 | 9.51 | 9.74 | 9.38 | 9.62 | 00:00:00 | | 2009-08-06 | 1,803,600 | 9.62 | 9.65 | 9.32 | 9.47 | 00:00:00 | | 2009-08-07 | 2,462,800 | 9.50 | 9.51 | 9.10 | 9.17 | 00:00:00 | | 2009-08-10 | 1,792,600 | 9.18 | 9.18 | 8.87 | 8.99 | 00:00:00 | | 2009-08-11 | 1,741,000 | 8.99 | 9.00 | 8.82 | 8.93 | 00:00:00 | | 2009-08-12 | 1,493,100 | 9.02 | 9.28 | 8.96 | 9.13 | 00:00:00 | | 2009-08-13 | 1,931,100 | 9.55 | 9.59 | 9.35 | 9.49 | 00:00:00 | | 2009-08-14 | 1,815,500 | 9.44 | 9.51 | 9.06 | 9.11 | 00:00:00 | | 2009-08-17 | 3,472,900 | 8.99 | 9.17 | 8.81 | 8.99 | 00:00:00 | | 2009-08-18 | 2,244,500 | 9.25 | 9.34 | 9.09 | 9.14 | 00:00:00 | | 2009-08-19 | 2,640,300 | 9.09 | 9.35 | 9.09 | 9.26 | 00:00:00 | | 2009-08-20 | 1,440,300 | 9.11 | 9.27 | 9.08 | 9.23 | 00:00:00 | | 2009-08-21 | 2,182,200 | 9.45 | 9.51 | 9.32 | 9.38 | 00:00:00 | | 2009-08-24 | 2,292,200 | 9.24 | 9.35 | 9.00 | 9.05 | 00:00:00 | | 2009-08-25 | 2,045,100 | 9.42 | 9.43 | 9.23 | 9.37 | 00:00:00 | | 2009-08-26 | 3,782,000 | 9.27 | 9.32 | 8.91 | 9.06 | 00:00:00 | | 2009-08-27 | 2,581,400 | 9.19 | 9.50 | 8.99 | 9.38 | 00:00:00 | | 2009-08-28 | 2,274,400 | 9.49 | 9.58 | 9.29 | 9.37 | 00:00:00 | | 2009-08-31 | 1,890,200 | 9.24 | 9.44 | 9.18 | 9.40 | 00:00:00 | | 2009-09-01 | 2,704,700 | 9.20 | 9.34 | 8.93 | 9.03 | 00:00:00 | | 2009-09-02 | 6,312,500 | 9.22 | 10.06 | 9.14 | 10.01 | 00:00:00 | | 2009-09-03 | 7,888,300 | 10.24 | 10.82 | 10.07 | 10.51 | 00:00:00 | | 2009-09-04 | 3,148,900 | 10.46 | 10.80 | 10.40 | 10.68 | 00:00:00 | | 2009-09-08 | 7,575,200 | 11.51 | 11.63 | 11.16 | 11.26 | 00:00:00 | | 2009-09-09 | 5,373,600 | 11.34 | 11.52 | 10.83 | 10.98 | 00:00:00 | | 2009-09-10 | 4,100,900 | 10.86 | 11.34 | 10.79 | 11.21 | 00:00:00 | | 2009-09-11 | 4,109,100 | 11.52 | 11.76 | 11.30 | 11.43 | 00:00:00 | | 2009-09-14 | 3,035,100 | 11.19 | 11.38 | 11.08 | 11.19 | 00:00:00 | | 2009-09-15 | 6,210,300 | 11.24 | 11.47 | 11.18 | 11.38 | 00:00:00 | | 2009-09-16 | 5,493,100 | 11.83 | 11.86 | 11.63 | 11.75 | 00:00:00 | | 2009-09-17 | 4,484,200 | 11.69 | 11.86 | 11.14 | 11.29 | 00:00:00 | | 2009-09-18 | 6,727,800 | 11.51 | 11.58 | 11.16 | 11.37 | 00:00:00 | | 2009-09-21 | 3,863,500 | 11.01 | 11.24 | 10.87 | 11.11 | 00:00:00 | | 2009-09-22 | 3,432,700 | 11.45 | 11.51 | 11.11 | 11.26 | 00:00:00 | | 2009-09-23 | 3,896,400 | 11.13 | 11.20 | 10.67 | 10.70 | 00:00:00 | | 2009-09-24 | 3,259,800 | 10.98 | 10.98 | 10.48 | 10.61 | 00:00:00 | | 2009-09-25 | 3,143,900 | 10.54 | 10.69 | 10.40 | 10.51 | 00:00:00 | | 2009-09-28 | 2,733,200 | 10.52 | 10.85 | 10.44 | 10.51 | 00:00:00 | | 2009-09-29 | 2,875,000 | 10.51 | 10.76 | 10.46 | 10.66 | 00:00:00 | | 2009-09-30 | 6,017,300 | 10.84 | 10.96 | 10.46 | 10.94 | 00:00:00 | | 2009-10-01 | 6,554,200 | 10.75 | 10.84 | 10.27 | 10.37 | 00:00:00 | | 2009-10-02 | 6,505,100 | 10.14 | 10.67 | 10.12 | 10.23 | 00:00:00 | | 2009-10-05 | 3,505,100 | 10.33 | 10.82 | 10.29 | 10.77 | 00:00:00 | | 2009-10-06 | 6,918,500 | 11.09 | 11.81 | 11.05 | 11.75 | 00:00:00 | | 2009-10-07 | 7,105,600 | 11.72 | 11.85 | 11.25 | 11.64 | 00:00:00 | | 2009-10-08 | 5,725,600 | 11.68 | 12.02 | 11.44 | 11.81 | 00:00:00 | | 2009-10-09 | 2,987,300 | 11.59 | 11.70 | 11.41 | 11.63 | 00:00:00 | | 2009-10-12 | 2,125,200 | 11.71 | 11.85 | 11.48 | 11.62 | 00:00:00 | | 2009-10-13 | 3,988,100 | 11.81 | 12.05 | 11.51 | 11.98 | 00:00:00 | | 2009-10-14 | 3,415,400 | 11.95 | 11.98 | 11.66 | 11.75 | 00:00:00 | | 2009-10-15 | 3,993,200 | 11.43 | 11.79 | 11.40 | 11.52 | 00:00:00 | | 2009-10-16 | 4,653,500 | 11.42 | 11.62 | 11.24 | 11.52 | 00:00:00 | | 2009-10-19 | 2,433,400 | 11.44 | 11.67 | 11.25 | 11.59 | 00:00:00 | | 2009-10-20 | 2,879,600 | 11.62 | 11.62 | 11.31 | 11.52 | 00:00:00 | | 2009-10-21 | 4,675,500 | 11.31 | 11.77 | 11.28 | 11.42 | 00:00:00 | | 2009-10-22 | 3,629,700 | 11.30 | 11.37 | 11.05 | 11.17 | 00:00:00 | | 2009-10-23 | 4,118,700 | 11.24 | 11.28 | 10.96 | 11.03 | 00:00:00 | | 2009-10-26 | 4,445,400 | 11.01 | 11.18 | 10.50 | 10.55 | 00:00:00 | | 2009-10-27 | 2,955,100 | 10.52 | 10.75 | 10.27 | 10.58 | 00:00:00 | | 2009-10-28 | 3,928,600 | 10.43 | 10.58 | 9.92 | 9.94 | 00:00:00 | | 2009-10-29 | 3,589,700 | 10.24 | 10.72 | 10.23 | 10.36 | 00:00:00 | | 2009-10-30 | 5,005,100 | 10.13 | 10.14 | 9.65 | 9.96 | 00:00:00 | | 2009-11-02 | 5,374,800 | 9.93 | 10.30 | 9.64 | 9.83 | 00:00:00 | | 2009-11-03 | 8,809,500 | 9.56 | 10.47 | 9.53 | 10.37 | 00:00:00 | | 2009-11-04 | 6,167,000 | 10.63 | 10.82 | 10.27 | 10.51 | 00:00:00 | | 2009-11-05 | 3,529,600 | 10.40 | 10.60 | 10.22 | 10.50 | 00:00:00 | | 2009-11-06 | 3,809,200 | 10.72 | 10.98 | 10.61 | 10.69 | 00:00:00 | | 2009-11-09 | 4,098,000 | 10.98 | 11.13 | 10.82 | 10.90 | 00:00:00 | | 2009-11-10 | 2,743,600 | 10.72 | 10.96 | 10.60 | 10.94 | 00:00:00 | | 2009-11-11 | 3,887,700 | 11.03 | 11.05 | 10.59 | 10.79 | 00:00:00 | | 2009-11-12 | 4,787,900 | 10.57 | 10.62 | 10.13 | 10.26 | 00:00:00 | | 2009-11-13 | 3,428,100 | 10.30 | 10.60 | 10.18 | 10.55 | 00:00:00 | | 2009-11-16 | 3,988,400 | 10.81 | 11.02 | 10.66 | 10.97 | 00:00:00 | | 2009-11-17 | 2,987,000 | 10.64 | 10.90 | 10.61 | 10.90 | 00:00:00 | | 2009-11-18 | 2,908,300 | 10.93 | 10.95 | 10.65 | 10.73 | 00:00:00 | | 2009-11-19 | 3,039,800 | 10.53 | 10.77 | 10.37 | 10.77 | 00:00:00 | | 2009-11-20 | 2,510,900 | 10.41 | 10.63 | 10.30 | 10.59 | 00:00:00 | | 2009-11-23 | 3,222,800 | 10.81 | 10.90 | 10.58 | 10.75 | 00:00:00 | | 2009-11-24 | 3,667,000 | 10.74 | 10.78 | 10.53 | 10.70 | 00:00:00 | | 2009-11-25 | 3,852,300 | 11.00 | 11.30 | 10.87 | 11.30 | 00:00:00 | | 2009-11-27 | 2,346,100 | 10.89 | 11.16 | 10.74 | 10.89 | 00:00:00 | | 2009-11-30 | 3,058,700 | 10.97 | 11.20 | 10.95 | 11.10 | 00:00:00 | | 2009-12-01 | 3,792,500 | 11.62 | 11.78 | 11.56 | 11.68 | 00:00:00 | | 2009-12-02 | 3,244,800 | 11.80 | 11.88 | 11.60 | 11.69 | 00:00:00 | | 2009-12-03 | 3,247,100 | 11.69 | 11.77 | 11.37 | 11.43 | 00:00:00 | | 2009-12-04 | 5,568,200 | 11.38 | 11.41 | 10.77 | 11.12 | 00:00:00 | | 2009-12-07 | 6,662,900 | 10.90 | 10.92 | 10.59 | 10.66 | 00:00:00 | | 2009-12-08 | 6,598,500 | 10.38 | 10.44 | 9.97 | 10.09 | 00:00:00 | | 2009-12-09 | 4,639,400 | 10.08 | 10.38 | 10.04 | 10.33 | 00:00:00 | | 2009-12-10 | 2,775,700 | 10.50 | 10.53 | 10.27 | 10.37 | 00:00:00 | | 2009-12-11 | 3,568,800 | 10.42 | 10.44 | 10.08 | 10.19 | 00:00:00 | | 2009-12-14 | 3,508,000 | 10.35 | 10.60 | 10.21 | 10.60 | 00:00:00 | | 2009-12-15 | 3,423,700 | 10.43 | 10.60 | 10.35 | 10.42 | 00:00:00 | | 2009-12-16 | 2,785,900 | 10.58 | 10.69 | 10.45 | 10.47 | 00:00:00 | | 2009-12-17 | 7,962,600 | 10.24 | 10.27 | 9.72 | 9.73 | 00:00:00 | | 2009-12-18 | 14,156,300 | 9.94 | 10.21 | 9.76 | 9.92 | 00:00:00 | | 2009-12-21 | 4,230,700 | 10.06 | 10.09 | 9.72 | 9.81 | 00:00:00 | | 2009-12-22 | 3,089,600 | 9.87 | 10.04 | 9.79 | 9.83 | 00:00:00 | | 2009-12-23 | 2,747,500 | 9.91 | 10.10 | 9.87 | 9.99 | 00:00:00 | | 2009-12-24 | 697,100 | 10.14 | 10.16 | 10.01 | 10.01 | 00:00:00 | | 2009-12-28 | 1,716,500 | 10.21 | 10.23 | 10.02 | 10.08 | 00:00:00 | | 2009-12-29 | 1,712,400 | 10.14 | 10.19 | 9.94 | 9.98 | 00:00:00 | | 2009-12-30 | 1,961,400 | 9.96 | 10.06 | 9.89 | 10.01 | 00:00:00 | | 2009-12-31 | 1,201,400 | 10.09 | 10.25 | 10.06 | 10.17 | 00:00:00 | | 2010-01-04 | 2,242,800 | 10.43 | 10.54 | 10.36 | 10.48 | 00:00:00 | | 2010-01-05 | 2,922,600 | 10.62 | 10.79 | 10.50 | 10.72 | 00:00:00 | | 2010-01-06 | 3,484,300 | 10.78 | 11.20 | 10.76 | 11.03 | 00:00:00 | | 2010-01-07 | 2,409,800 | 10.80 | 11.00 | 10.73 | 10.89 | 00:00:00 | | 2010-01-08 | 2,533,700 | 10.85 | 11.00 | 10.71 | 10.98 | 00:00:00 | | 2010-01-11 | 2,107,800 | 11.07 | 11.17 | 10.98 | 11.11 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >> |
|
