|
 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 2024-05-08 | | | Date | Volume | Open | High | Low | Close | Time | | 2012-05-29 | 1,342,800 | 9.85 | 9.96 | 9.63 | 9.69 | 00:00:00 | | 2012-05-30 | 2,057,400 | 9.50 | 9.85 | 9.38 | 9.76 | 00:00:00 | | 2012-05-31 | 2,088,100 | 9.78 | 10.00 | 9.71 | 9.86 | 00:00:00 | | 2012-06-01 | 2,436,300 | 10.02 | 10.37 | 9.99 | 10.33 | 00:00:00 | | 2012-06-04 | 2,240,900 | 10.45 | 10.52 | 10.16 | 10.52 | 00:00:00 | | 2012-06-05 | 1,608,000 | 10.43 | 10.54 | 10.30 | 10.48 | 00:00:00 | | 2012-06-06 | 3,600,100 | 10.62 | 10.73 | 10.48 | 10.62 | 00:00:00 | | 2012-06-07 | 3,428,500 | 10.71 | 10.71 | 10.13 | 10.14 | 00:00:00 | | 2012-06-08 | 2,186,900 | 10.06 | 10.29 | 9.95 | 10.24 | 00:00:00 | | 2012-06-11 | 2,001,600 | 10.28 | 10.33 | 10.06 | 10.18 | 00:00:00 | | 2012-06-12 | 2,683,400 | 10.31 | 10.48 | 10.22 | 10.44 | 00:00:00 | | 2012-06-13 | 4,311,600 | 10.54 | 10.73 | 10.42 | 10.54 | 00:00:00 | | 2012-06-14 | 3,077,800 | 10.45 | 10.48 | 10.14 | 10.24 | 00:00:00 | | 2012-06-15 | 9,400,900 | 10.31 | 10.52 | 10.16 | 10.28 | 00:00:00 | | 2012-06-18 | 2,374,500 | 10.14 | 10.54 | 10.05 | 10.48 | 00:00:00 | | 2012-06-19 | 1,933,400 | 10.58 | 10.64 | 10.46 | 10.55 | 00:00:00 | | 2012-06-20 | 2,548,800 | 10.44 | 10.72 | 10.24 | 10.48 | 00:00:00 | | 2012-06-21 | 2,113,400 | 10.31 | 10.33 | 9.81 | 9.81 | 00:00:00 | | 2012-06-22 | 1,924,400 | 9.80 | 9.91 | 9.53 | 9.64 | 00:00:00 | | 2012-06-25 | 2,330,000 | 9.48 | 9.75 | 9.43 | 9.72 | 00:00:00 | | 2012-06-26 | 1,091,800 | 9.64 | 9.75 | 9.45 | 9.49 | 00:00:00 | | 2012-06-27 | 1,643,100 | 9.50 | 9.57 | 9.28 | 9.39 | 00:00:00 | | 2012-06-28 | 1,907,300 | 9.30 | 9.31 | 8.90 | 9.10 | 00:00:00 | | 2012-06-29 | 1,405,800 | 9.38 | 9.42 | 9.24 | 9.40 | 00:00:00 | | 2012-07-02 | 1,146,600 | 9.24 | 9.28 | 9.18 | 9.22 | 00:00:00 | | 2012-07-03 | 991,700 | 9.25 | 9.43 | 9.21 | 9.40 | 00:00:00 | | 2012-07-05 | 1,493,700 | 9.54 | 9.65 | 9.46 | 9.49 | 00:00:00 | | 2012-07-06 | 1,484,900 | 9.35 | 9.35 | 9.01 | 9.09 | 00:00:00 | | 2012-07-09 | 1,238,500 | 9.06 | 9.17 | 8.97 | 9.13 | 00:00:00 | | 2012-07-10 | 1,696,700 | 9.32 | 9.37 | 8.94 | 8.98 | 00:00:00 | | 2012-07-11 | 1,678,400 | 9.06 | 9.14 | 8.90 | 9.06 | 00:00:00 | | 2012-07-12 | 1,912,200 | 8.94 | 9.20 | 8.87 | 9.15 | 00:00:00 | | 2012-07-13 | 933,600 | 9.20 | 9.27 | 9.11 | 9.17 | 00:00:00 | | 2012-07-16 | 975,600 | 9.12 | 9.22 | 9.06 | 9.15 | 00:00:00 | | 2012-07-17 | 1,248,200 | 9.21 | 9.25 | 9.03 | 9.19 | 00:00:00 | | 2012-07-18 | 998,100 | 9.00 | 9.13 | 8.92 | 9.05 | 00:00:00 | | 2012-07-19 | 1,520,000 | 9.05 | 9.13 | 8.95 | 8.99 | 00:00:00 | | 2012-07-20 | 699,400 | 9.04 | 9.12 | 8.99 | 9.07 | 00:00:00 | | 2012-07-23 | 1,114,600 | 8.84 | 8.97 | 8.75 | 8.90 | 00:00:00 | | 2012-07-24 | 1,067,600 | 8.92 | 8.97 | 8.79 | 8.90 | 00:00:00 | | 2012-07-25 | 1,419,300 | 9.14 | 9.59 | 9.14 | 9.42 | 00:00:00 | | 2012-07-26 | 1,690,100 | 9.51 | 9.78 | 9.47 | 9.75 | 00:00:00 | | 2012-07-27 | 1,712,300 | 9.98 | 10.16 | 9.89 | 10.13 | 00:00:00 | | 2012-07-30 | 965,800 | 10.06 | 10.23 | 10.04 | 10.20 | 00:00:00 | | 2012-07-31 | 1,026,800 | 10.16 | 10.18 | 9.82 | 9.82 | 00:00:00 | | 2012-08-01 | 2,373,400 | 9.80 | 9.99 | 9.30 | 9.70 | 00:00:00 | | 2012-08-02 | 1,448,000 | 9.58 | 9.98 | 9.45 | 9.72 | 00:00:00 | | 2012-08-03 | 2,096,000 | 9.93 | 10.11 | 9.77 | 9.88 | 00:00:00 | | 2012-08-06 | 1,491,100 | 9.92 | 10.09 | 9.80 | 9.99 | 00:00:00 | | 2012-08-07 | 1,737,300 | 9.95 | 10.04 | 9.83 | 9.99 | 00:00:00 | | 2012-08-08 | 1,472,600 | 9.96 | 10.10 | 9.87 | 9.88 | 00:00:00 | | 2012-08-09 | 869,500 | 9.91 | 10.20 | 9.84 | 10.14 | 00:00:00 | | 2012-08-10 | 629,800 | 10.22 | 10.29 | 10.07 | 10.24 | 00:00:00 | | 2012-08-13 | 1,184,600 | 10.38 | 10.47 | 10.25 | 10.30 | 00:00:00 | | 2012-08-14 | 1,032,800 | 10.41 | 10.45 | 10.29 | 10.34 | 00:00:00 | | 2012-08-15 | 1,100,600 | 10.33 | 10.40 | 10.12 | 10.28 | 00:00:00 | | 2012-08-16 | 2,419,600 | 10.27 | 10.54 | 10.12 | 10.26 | 00:00:00 | | 2012-08-17 | 3,450,900 | 9.91 | 9.94 | 9.25 | 9.36 | 00:00:00 | | 2012-08-20 | 3,633,600 | 9.32 | 9.32 | 8.96 | 8.99 | 00:00:00 | | 2012-08-21 | 2,571,800 | 9.39 | 9.63 | 9.35 | 9.53 | 00:00:00 | | 2012-08-22 | 1,508,900 | 9.51 | 9.81 | 9.50 | 9.81 | 00:00:00 | | 2012-08-23 | 2,254,900 | 9.73 | 9.81 | 9.55 | 9.72 | 00:00:00 | | 2012-08-24 | 1,355,900 | 9.66 | 9.76 | 9.62 | 9.70 | 00:00:00 | | 2012-08-27 | 1,793,300 | 9.71 | 9.79 | 9.52 | 9.52 | 00:00:00 | | 2012-08-28 | 1,835,400 | 9.61 | 9.61 | 9.31 | 9.42 | 00:00:00 | | 2012-08-29 | 2,148,300 | 9.05 | 9.12 | 8.93 | 8.94 | 00:00:00 | | 2012-08-30 | 3,446,500 | 8.59 | 8.66 | 8.42 | 8.43 | 00:00:00 | | 2012-08-31 | 4,056,000 | 8.10 | 8.58 | 8.08 | 8.54 | 00:00:00 | | 2012-09-04 | 2,865,800 | 8.32 | 8.33 | 8.11 | 8.21 | 00:00:00 | | 2012-09-05 | 2,108,200 | 8.23 | 8.30 | 8.13 | 8.24 | 00:00:00 | | 2012-09-06 | 2,753,600 | 8.36 | 8.66 | 8.31 | 8.66 | 00:00:00 | | 2012-09-07 | 2,077,600 | 8.84 | 9.04 | 8.74 | 9.02 | 00:00:00 | | 2012-09-10 | 1,647,500 | 8.85 | 8.91 | 8.67 | 8.68 | 00:00:00 | | 2012-09-11 | 1,376,900 | 8.48 | 8.77 | 8.47 | 8.67 | 00:00:00 | | 2012-09-12 | 3,106,300 | 8.42 | 8.55 | 8.21 | 8.39 | 00:00:00 | | 2012-09-13 | 3,762,200 | 8.23 | 8.89 | 8.19 | 8.89 | 00:00:00 | | 2012-09-14 | 3,221,000 | 8.90 | 9.17 | 8.88 | 9.08 | 00:00:00 | | 2012-09-17 | 2,885,100 | 9.10 | 9.16 | 8.94 | 9.13 | 00:00:00 | | 2012-09-18 | 4,758,800 | 9.09 | 9.61 | 9.05 | 9.49 | 00:00:00 | | 2012-09-19 | 3,137,400 | 9.43 | 9.61 | 9.37 | 9.48 | 00:00:00 | | 2012-09-20 | 3,928,500 | 9.36 | 9.66 | 9.30 | 9.46 | 00:00:00 | | 2012-09-21 | 13,279,400 | 9.38 | 9.44 | 9.05 | 9.29 | 00:00:00 | | 2012-09-24 | 2,632,100 | 9.15 | 9.28 | 9.02 | 9.02 | 00:00:00 | | 2012-09-25 | 4,471,100 | 8.93 | 9.00 | 8.43 | 8.44 | 00:00:00 | | 2012-09-26 | 3,035,300 | 8.28 | 8.58 | 8.21 | 8.49 | 00:00:00 | | 2012-09-27 | 3,015,700 | 8.39 | 8.60 | 8.35 | 8.59 | 00:00:00 | | 2012-09-28 | 1,470,200 | 8.48 | 8.54 | 8.41 | 8.41 | 00:00:00 | | 2012-10-01 | 1,438,000 | 8.49 | 8.50 | 8.36 | 8.40 | 00:00:00 | | 2012-10-02 | 1,851,400 | 8.41 | 8.43 | 8.27 | 8.35 | 00:00:00 | | 2012-10-03 | 2,376,500 | 8.18 | 8.20 | 7.89 | 7.90 | 00:00:00 | | 2012-10-04 | 4,056,000 | 7.95 | 8.18 | 7.90 | 8.10 | 00:00:00 | | 2012-10-05 | 4,491,200 | 7.93 | 8.02 | 7.80 | 7.85 | 00:00:00 | | 2012-10-08 | 1,805,300 | 7.79 | 8.00 | 7.76 | 7.96 | 00:00:00 | | 2012-10-09 | 1,725,500 | 8.00 | 8.06 | 7.87 | 7.87 | 00:00:00 | | 2012-10-10 | 2,434,500 | 7.92 | 8.11 | 7.87 | 8.08 | 00:00:00 | | 2012-10-11 | 1,838,700 | 8.11 | 8.28 | 8.00 | 8.15 | 00:00:00 | | 2012-10-12 | 3,217,000 | 8.16 | 8.27 | 8.03 | 8.05 | 00:00:00 | | 2012-10-15 | 1,744,000 | 8.00 | 8.10 | 7.94 | 8.09 | 00:00:00 | | 2012-10-16 | 2,291,400 | 8.11 | 8.14 | 8.00 | 8.13 | 00:00:00 | | 2012-10-17 | 1,499,000 | 8.21 | 8.33 | 8.10 | 8.29 | 00:00:00 | | 2012-10-18 | 2,377,600 | 8.10 | 8.12 | 7.96 | 7.99 | 00:00:00 | | 2012-10-19 | 3,427,900 | 8.04 | 8.24 | 7.85 | 8.14 | 00:00:00 | | 2012-10-22 | 1,773,900 | 8.13 | 8.27 | 8.10 | 8.23 | 00:00:00 | | 2012-10-23 | 3,301,900 | 7.98 | 8.05 | 7.85 | 8.03 | 00:00:00 | | 2012-10-24 | 2,625,500 | 8.11 | 8.17 | 8.03 | 8.05 | 00:00:00 | | 2012-10-25 | 2,381,500 | 8.23 | 8.34 | 8.16 | 8.30 | 00:00:00 | | 2012-10-26 | 1,695,300 | 8.32 | 8.35 | 8.15 | 8.21 | 00:00:00 | | 2012-10-31 | 2,157,600 | 8.30 | 8.32 | 8.15 | 8.30 | 00:00:00 | | 2012-11-01 | 1,909,100 | 8.26 | 8.26 | 8.10 | 8.15 | 00:00:00 | | 2012-11-02 | 2,097,300 | 8.08 | 8.08 | 7.91 | 7.92 | 00:00:00 | | 2012-11-05 | 1,436,400 | 7.96 | 8.02 | 7.77 | 7.78 | 00:00:00 | | 2012-11-06 | 2,278,200 | 7.90 | 8.07 | 7.82 | 8.06 | 00:00:00 | | 2012-11-07 | 5,354,000 | 8.34 | 8.80 | 8.30 | 8.71 | 00:00:00 | | 2012-11-08 | 3,892,500 | 8.54 | 8.69 | 8.46 | 8.58 | 00:00:00 | | 2012-11-09 | 2,310,000 | 8.56 | 8.64 | 8.41 | 8.42 | 00:00:00 | | 2012-11-12 | 1,880,300 | 8.40 | 8.41 | 8.27 | 8.28 | 00:00:00 | | 2012-11-13 | 1,904,300 | 8.09 | 8.19 | 8.05 | 8.08 | 00:00:00 | | 2012-11-14 | 2,727,600 | 8.04 | 8.05 | 7.77 | 7.77 | 00:00:00 | | 2012-11-15 | 3,447,300 | 7.76 | 7.79 | 7.51 | 7.56 | 00:00:00 | | 2012-11-16 | 2,450,100 | 7.62 | 7.74 | 7.47 | 7.73 | 00:00:00 | | 2012-11-19 | 1,930,400 | 7.93 | 7.98 | 7.81 | 7.95 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >> |
|
