|
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 2024-03-28 | | Date | Volume | Open | High | Low | Close | Time | 2000-12-13 | 111,900 | 4.06 | 4.13 | 4.00 | 4.13 | 00:00:00 | 2000-12-14 | 94,800 | 4.02 | 4.19 | 4.00 | 4.13 | 00:00:00 | 2000-12-15 | 127,800 | 4.19 | 4.44 | 4.19 | 4.44 | 00:00:00 | 2000-12-18 | 222,300 | 4.44 | 4.44 | 4.25 | 4.25 | 00:00:00 | 2000-12-19 | 129,200 | 4.38 | 4.50 | 4.31 | 4.50 | 00:00:00 | 2000-12-20 | 533,100 | 4.56 | 4.69 | 4.50 | 4.63 | 00:00:00 | 2000-12-21 | 221,200 | 4.69 | 4.69 | 4.56 | 4.63 | 00:00:00 | 2000-12-22 | 266,400 | 4.63 | 4.88 | 4.63 | 4.69 | 00:00:00 | 2000-12-26 | 221,100 | 4.78 | 4.78 | 4.69 | 4.78 | 00:00:00 | 2000-12-27 | 191,700 | 4.78 | 4.78 | 4.50 | 4.63 | 00:00:00 | 2000-12-28 | 179,200 | 4.67 | 4.69 | 4.50 | 4.50 | 00:00:00 | 2000-12-29 | 202,700 | 4.56 | 4.75 | 4.50 | 4.69 | 00:00:00 | 2001-01-02 | 189,500 | 4.75 | 4.75 | 4.50 | 4.53 | 00:00:00 | 2001-01-03 | 384,800 | 4.55 | 4.69 | 4.50 | 4.50 | 00:00:00 | 2001-01-04 | 141,400 | 4.63 | 4.69 | 4.50 | 4.63 | 00:00:00 | 2001-01-05 | 65,200 | 4.69 | 4.69 | 4.50 | 4.50 | 00:00:00 | 2001-01-08 | 147,500 | 4.56 | 4.81 | 4.56 | 4.75 | 00:00:00 | 2001-01-09 | 55,200 | 4.73 | 4.78 | 4.69 | 4.78 | 00:00:00 | 2001-01-10 | 175,000 | 4.69 | 4.69 | 4.50 | 4.50 | 00:00:00 | 2001-01-11 | 91,900 | 4.55 | 4.55 | 4.38 | 4.41 | 00:00:00 | 2001-01-12 | 83,000 | 4.39 | 4.50 | 4.39 | 4.50 | 00:00:00 | 2001-01-16 | 184,500 | 4.63 | 4.63 | 4.50 | 4.63 | 00:00:00 | 2001-01-17 | 78,000 | 4.56 | 4.72 | 4.56 | 4.66 | 00:00:00 | 2001-01-18 | 351,100 | 4.75 | 4.75 | 4.56 | 4.69 | 00:00:00 | 2001-01-19 | 121,700 | 4.75 | 4.75 | 4.69 | 4.75 | 00:00:00 | 2001-01-22 | 408,600 | 4.78 | 5.00 | 4.75 | 5.00 | 00:00:00 | 2001-01-23 | 471,100 | 5.00 | 5.13 | 4.84 | 5.13 | 00:00:00 | 2001-01-24 | 216,100 | 4.94 | 4.97 | 4.75 | 4.75 | 00:00:00 | 2001-01-25 | 110,900 | 4.75 | 4.94 | 4.75 | 4.88 | 00:00:00 | 2001-01-26 | 116,700 | 4.88 | 4.88 | 4.75 | 4.75 | 00:00:00 | 2001-01-29 | 154,100 | 4.78 | 4.88 | 4.63 | 4.69 | 00:00:00 | 2001-01-30 | 165,500 | 4.69 | 4.81 | 4.63 | 4.81 | 00:00:00 | 2001-01-31 | 145,600 | 4.75 | 4.75 | 4.61 | 4.69 | 00:00:00 | 2001-02-01 | 236,100 | 4.75 | 4.88 | 4.69 | 4.81 | 00:00:00 | 2001-02-02 | 233,900 | 4.66 | 4.69 | 4.50 | 4.50 | 00:00:00 | 2001-02-05 | 142,000 | 4.44 | 4.56 | 4.38 | 4.56 | 00:00:00 | 2001-02-06 | 145,800 | 4.50 | 4.56 | 4.38 | 4.56 | 00:00:00 | 2001-02-07 | 53,300 | 4.50 | 4.53 | 4.38 | 4.44 | 00:00:00 | 2001-02-08 | 385,200 | 4.50 | 4.50 | 4.06 | 4.06 | 00:00:00 | 2001-02-09 | 213,600 | 4.13 | 4.31 | 4.09 | 4.13 | 00:00:00 | 2001-02-12 | 164,200 | 4.13 | 4.38 | 4.13 | 4.19 | 00:00:00 | 2001-02-13 | 122,800 | 4.28 | 4.38 | 4.19 | 4.19 | 00:00:00 | 2001-02-14 | 60,200 | 4.13 | 4.38 | 4.13 | 4.34 | 00:00:00 | 2001-02-15 | 210,000 | 4.16 | 4.22 | 3.88 | 4.00 | 00:00:00 | 2001-02-16 | 475,000 | 4.05 | 4.44 | 3.94 | 4.44 | 00:00:00 | 2001-02-20 | 214,800 | 4.33 | 4.38 | 4.13 | 4.13 | 00:00:00 | 2001-02-21 | 156,600 | 4.34 | 4.41 | 4.25 | 4.31 | 00:00:00 | 2001-02-22 | 232,300 | 4.25 | 4.69 | 4.22 | 4.31 | 00:00:00 | 2001-02-23 | 343,600 | 4.50 | 4.75 | 4.47 | 4.66 | 00:00:00 | 2001-02-26 | 745,000 | 4.88 | 5.50 | 4.75 | 5.50 | 00:00:00 | 2001-02-27 | 711,100 | 5.53 | 5.66 | 5.38 | 5.56 | 00:00:00 | 2001-02-28 | 354,200 | 5.19 | 5.50 | 5.06 | 5.19 | 00:00:00 | 2001-03-01 | 677,800 | 5.00 | 5.06 | 4.75 | 4.81 | 00:00:00 | 2001-03-02 | 193,000 | 4.75 | 4.75 | 4.50 | 4.63 | 00:00:00 | 2001-03-05 | 182,700 | 4.75 | 4.88 | 4.69 | 4.78 | 00:00:00 | 2001-03-06 | 192,300 | 4.78 | 4.81 | 4.63 | 4.63 | 00:00:00 | 2001-03-07 | 153,400 | 4.69 | 4.81 | 4.63 | 4.78 | 00:00:00 | 2001-03-08 | 351,700 | 5.09 | 5.31 | 5.00 | 5.25 | 00:00:00 | 2001-03-09 | 703,400 | 5.44 | 5.53 | 5.19 | 5.22 | 00:00:00 | 2001-03-12 | 643,600 | 5.41 | 5.56 | 5.31 | 5.56 | 00:00:00 | 2001-03-13 | 353,300 | 5.28 | 5.44 | 5.09 | 5.16 | 00:00:00 | 2001-03-14 | 274,700 | 5.16 | 5.16 | 4.91 | 5.00 | 00:00:00 | 2001-03-15 | 328,400 | 5.00 | 5.00 | 4.72 | 4.75 | 00:00:00 | 2001-03-16 | 230,800 | 4.75 | 4.75 | 4.50 | 4.56 | 00:00:00 | 2001-03-19 | 716,100 | 4.44 | 4.72 | 4.31 | 4.41 | 00:00:00 | 2001-03-20 | 301,200 | 4.39 | 4.69 | 4.38 | 4.56 | 00:00:00 | 2001-03-21 | 230,300 | 4.55 | 4.78 | 4.53 | 4.56 | 00:00:00 | 2001-03-22 | 275,200 | 4.59 | 4.72 | 4.56 | 4.63 | 00:00:00 | 2001-03-23 | 359,100 | 5.00 | 5.06 | 4.84 | 4.84 | 00:00:00 | 2001-03-26 | 100,000 | 4.84 | 4.97 | 4.84 | 4.97 | 00:00:00 | 2001-03-27 | 50,000 | 4.97 | 4.97 | 4.88 | 4.88 | 00:00:00 | 2001-03-28 | 133,800 | 4.84 | 4.88 | 4.66 | 4.81 | 00:00:00 | 2001-03-29 | 62,300 | 4.75 | 4.77 | 4.63 | 4.69 | 00:00:00 | 2001-03-30 | 123,900 | 4.67 | 4.81 | 4.59 | 4.81 | 00:00:00 | 2001-04-02 | 75,000 | 4.77 | 4.81 | 4.56 | 4.56 | 00:00:00 | 2001-04-03 | 262,700 | 4.75 | 4.84 | 4.53 | 4.81 | 00:00:00 | 2001-04-04 | 423,600 | 4.88 | 5.31 | 4.83 | 5.31 | 00:00:00 | 2001-04-05 | 230,800 | 5.16 | 5.25 | 5.00 | 5.00 | 00:00:00 | 2001-04-06 | 422,700 | 4.94 | 5.00 | 4.84 | 4.94 | 00:00:00 | 2001-04-09 | 190,300 | 5.00 | 5.03 | 4.50 | 4.80 | 00:00:00 | 2001-04-10 | 153,700 | 4.95 | 4.95 | 4.80 | 4.90 | 00:00:00 | 2001-04-11 | 131,100 | 4.81 | 4.90 | 4.80 | 4.90 | 00:00:00 | 2001-04-12 | 403,900 | 4.83 | 5.00 | 4.72 | 5.00 | 00:00:00 | 2001-04-16 | 161,200 | 4.99 | 5.15 | 4.93 | 5.05 | 00:00:00 | 2001-04-17 | 124,500 | 4.98 | 4.98 | 4.80 | 4.80 | 00:00:00 | 2001-04-18 | 343,400 | 4.62 | 4.87 | 4.50 | 4.86 | 00:00:00 | 2001-04-19 | 278,700 | 4.74 | 4.80 | 4.63 | 4.76 | 00:00:00 | 2001-04-20 | 202,700 | 4.76 | 4.77 | 4.65 | 4.65 | 00:00:00 | 2001-04-23 | 172,400 | 4.60 | 4.65 | 4.50 | 4.50 | 00:00:00 | 2001-04-24 | 521,200 | 4.54 | 4.80 | 4.52 | 4.80 | 00:00:00 | 2001-04-25 | 397,400 | 4.83 | 4.94 | 4.60 | 4.61 | 00:00:00 | 2001-04-26 | 578,100 | 4.69 | 4.97 | 4.69 | 4.96 | 00:00:00 | 2001-04-27 | 343,800 | 5.00 | 5.00 | 4.78 | 4.85 | 00:00:00 | 2001-04-30 | 306,600 | 4.81 | 4.95 | 4.81 | 4.88 | 00:00:00 | 2001-05-01 | 406,700 | 4.90 | 5.02 | 4.86 | 5.02 | 00:00:00 | 2001-05-02 | 231,000 | 4.88 | 4.93 | 4.80 | 4.90 | 00:00:00 | 2001-05-03 | 258,300 | 4.89 | 4.90 | 4.65 | 4.65 | 00:00:00 | 2001-05-04 | 185,500 | 4.77 | 4.80 | 4.64 | 4.74 | 00:00:00 | 2001-05-07 | 173,600 | 4.72 | 4.84 | 4.72 | 4.83 | 00:00:00 | 2001-05-08 | 129,000 | 4.78 | 4.85 | 4.75 | 4.83 | 00:00:00 | 2001-05-09 | 1,158,000 | 4.98 | 5.22 | 4.92 | 5.19 | 00:00:00 | 2001-05-10 | 1,229,200 | 5.18 | 5.27 | 5.11 | 5.24 | 00:00:00 | 2001-05-11 | 644,300 | 5.26 | 5.55 | 5.21 | 5.34 | 00:00:00 | 2001-05-14 | 384,500 | 5.29 | 5.50 | 5.26 | 5.45 | 00:00:00 | 2001-05-15 | 254,400 | 5.40 | 5.50 | 5.29 | 5.48 | 00:00:00 | 2001-05-16 | 829,400 | 5.55 | 5.91 | 5.55 | 5.86 | 00:00:00 | 2001-05-17 | 1,079,500 | 6.09 | 6.28 | 6.05 | 6.16 | 00:00:00 | 2001-05-18 | 1,516,100 | 5.75 | 6.47 | 5.63 | 6.30 | 00:00:00 | 2001-05-21 | 1,045,800 | 6.40 | 6.50 | 6.24 | 6.46 | 00:00:00 | 2001-05-22 | 379,700 | 6.22 | 6.23 | 5.98 | 6.18 | 00:00:00 | 2001-05-23 | 537,500 | 5.99 | 6.03 | 5.72 | 5.82 | 00:00:00 | 2001-05-24 | 738,700 | 5.96 | 6.06 | 5.39 | 5.45 | 00:00:00 | 2001-05-25 | 204,900 | 5.62 | 5.92 | 5.55 | 5.90 | 00:00:00 | 2001-05-29 | 538,500 | 5.79 | 5.80 | 5.45 | 5.48 | 00:00:00 | 2001-05-30 | 487,400 | 5.44 | 5.50 | 5.05 | 5.09 | 00:00:00 | 2001-05-31 | 939,300 | 5.04 | 5.17 | 4.84 | 4.85 | 00:00:00 | 2001-06-01 | 444,000 | 4.91 | 5.14 | 4.90 | 5.14 | 00:00:00 | 2001-06-04 | 414,500 | 5.28 | 5.33 | 5.05 | 5.25 | 00:00:00 | 2001-06-05 | 377,100 | 5.37 | 5.56 | 5.30 | 5.56 | 00:00:00 | 2001-06-06 | 362,700 | 5.45 | 5.56 | 5.30 | 5.33 | 00:00:00 | 2001-06-07 | 102,200 | 5.38 | 5.50 | 5.30 | 5.30 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|