|
 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 | | 2015-12-11 | 4,785,700 | 0.99 | 0.99 | 0.89 | 0.93 | 00:00:00 | | 2015-12-17 | 2,470,100 | 0.84 | 0.84 | 0.76 | 0.76 | 00:00:00 | | 2015-12-18 | 11,313,000 | 0.85 | 0.88 | 0.80 | 0.83 | 00:00:00 | | 2015-12-21 | 1,981,500 | 0.93 | 0.95 | 0.87 | 0.90 | 00:00:00 | | 2015-12-22 | 1,185,900 | 0.94 | 0.94 | 0.87 | 0.89 | 00:00:00 | | 2015-12-23 | 3,493,600 | 0.94 | 1.06 | 0.91 | 1.01 | 00:00:00 | | 2015-12-24 | 694,300 | 1.04 | 1.04 | 0.99 | 1.03 | 00:00:00 | | 2015-12-28 | 1,077,900 | 1.00 | 1.01 | 0.95 | 0.95 | 00:00:00 | | 2015-12-29 | 867,200 | 0.99 | 0.99 | 0.93 | 0.95 | 00:00:00 | | 2015-12-30 | 637,400 | 0.94 | 0.95 | 0.91 | 0.93 | 00:00:00 | | 2016-01-04 | 1,900,500 | 1.05 | 1.06 | 1.01 | 1.06 | 00:00:00 | | 2016-01-12 | 3,072,500 | 1.35 | 1.36 | 1.27 | 1.35 | 00:00:00 | | 2016-01-13 | 5,597,000 | 1.43 | 1.60 | 1.39 | 1.53 | 00:00:00 | | 2016-01-20 | 4,109,900 | 1.62 | 1.69 | 1.61 | 1.68 | 00:00:00 | | 2016-01-21 | 2,494,700 | 1.68 | 1.73 | 1.63 | 1.73 | 00:00:00 | | 2016-01-22 | 1,739,800 | 1.65 | 1.70 | 1.63 | 1.65 | 00:00:00 | | 2016-02-01 | 2,023,600 | 1.86 | 1.93 | 1.82 | 1.87 | 00:00:00 | | 2016-02-02 | 2,736,000 | 1.93 | 1.95 | 1.90 | 1.95 | 00:00:00 | | 2016-02-03 | 3,760,100 | 1.97 | 2.07 | 1.95 | 2.05 | 00:00:00 | | 2016-02-04 | 5,412,700 | 2.18 | 2.30 | 2.14 | 2.24 | 00:00:00 | | 2016-02-05 | 4,560,600 | 2.22 | 2.34 | 2.09 | 2.34 | 00:00:00 | | 2016-02-08 | 3,918,500 | 2.40 | 2.48 | 2.35 | 2.43 | 00:00:00 | | 2016-02-12 | 4,007,200 | 2.67 | 2.81 | 2.63 | 2.74 | 00:00:00 | | 2016-02-16 | 6,021,200 | 2.54 | 2.77 | 2.45 | 2.57 | 00:00:00 | | 2016-02-29 | 4,779,500 | 3.15 | 3.28 | 3.10 | 3.26 | 00:00:00 | | 2016-03-01 | 5,294,000 | 3.32 | 3.34 | 3.08 | 3.10 | 00:00:00 | | 2016-03-02 | 3,606,900 | 3.19 | 3.30 | 3.15 | 3.26 | 00:00:00 | | 2016-03-04 | 7,376,200 | 3.36 | 3.42 | 3.15 | 3.15 | 00:00:00 | | 2016-03-07 | 4,303,600 | 3.27 | 3.39 | 3.20 | 3.31 | 00:00:00 | | 2016-03-10 | 4,841,200 | 3.25 | 3.40 | 3.22 | 3.38 | 00:00:00 | | 2016-03-11 | 4,448,200 | 3.36 | 3.40 | 3.27 | 3.39 | 00:00:00 | | 2016-03-15 | 7,563,900 | 3.49 | 3.65 | 3.37 | 3.64 | 00:00:00 | | 2016-03-16 | 8,245,800 | 3.58 | 3.98 | 3.53 | 3.96 | 00:00:00 | | 2016-03-17 | 10,698,100 | 3.99 | 4.19 | 3.86 | 3.91 | 00:00:00 | | 2016-03-18 | 46,146,500 | 3.92 | 3.99 | 3.56 | 3.78 | 00:00:00 | | 2016-03-21 | 6,156,500 | 3.76 | 3.98 | 3.73 | 3.83 | 00:00:00 | | 2016-03-24 | 4,754,800 | 3.69 | 3.79 | 3.65 | 3.74 | 00:00:00 | | 2016-03-28 | 3,796,600 | 3.74 | 3.75 | 3.60 | 3.72 | 00:00:00 | | 2016-03-29 | 8,864,700 | 3.77 | 4.06 | 3.75 | 3.99 | 00:00:00 | | 2016-03-30 | 7,763,600 | 3.85 | 3.95 | 3.77 | 3.82 | 00:00:00 | | 2016-04-04 | 3,315,800 | 3.69 | 3.69 | 3.58 | 3.59 | 00:00:00 | | 2016-04-05 | 3,248,200 | 3.76 | 3.76 | 3.61 | 3.71 | 00:00:00 | | 2016-04-06 | 4,056,500 | 3.68 | 3.71 | 3.60 | 3.71 | 00:00:00 | | 2016-04-07 | 4,096,400 | 3.81 | 3.87 | 3.80 | 3.85 | 00:00:00 | | 2016-04-08 | 4,136,500 | 3.85 | 3.93 | 3.78 | 3.93 | 00:00:00 | | 2016-04-11 | 4,808,100 | 4.01 | 4.17 | 4.01 | 4.17 | 00:00:00 | | 2016-04-18 | 2,629,600 | 3.60 | 3.63 | 3.49 | 3.59 | 00:00:00 | | 2016-04-21 | 4,045,700 | 3.51 | 3.51 | 3.30 | 3.38 | 00:00:00 | | 2016-04-22 | 6,747,800 | 3.33 | 3.39 | 3.01 | 3.10 | 00:00:00 | | 2016-04-25 | 3,297,000 | 3.08 | 3.21 | 3.04 | 3.18 | 00:00:00 | | 2016-04-28 | 5,063,300 | 3.35 | 3.57 | 3.32 | 3.53 | 00:00:00 | | 2016-04-29 | 6,669,900 | 3.55 | 3.67 | 3.55 | 3.66 | 00:00:00 | | 2016-05-05 | 4,106,800 | 3.35 | 3.43 | 3.28 | 3.40 | 00:00:00 | | 2016-05-06 | 6,659,100 | 3.49 | 3.71 | 3.46 | 3.68 | 00:00:00 | | 2016-05-09 | 3,590,300 | 3.43 | 3.47 | 3.29 | 3.29 | 00:00:00 | | 2016-05-18 | 6,481,100 | 3.37 | 3.52 | 3.25 | 3.28 | 00:00:00 | | 2016-05-19 | 3,444,400 | 3.17 | 3.40 | 3.16 | 3.32 | 00:00:00 | | 2016-05-23 | 3,616,700 | 3.19 | 3.41 | 3.18 | 3.33 | 00:00:00 | | 2016-06-06 | 4,174,400 | 3.46 | 3.62 | 3.38 | 3.57 | 00:00:00 | | 2016-06-07 | 5,055,100 | 3.50 | 3.63 | 3.47 | 3.51 | 00:00:00 | | 2016-06-08 | 6,952,300 | 3.70 | 3.83 | 3.68 | 3.75 | 00:00:00 | | 2016-06-16 | 9,315,900 | 3.83 | 3.85 | 3.41 | 3.42 | 00:00:00 | | 2016-06-17 | 15,974,800 | 3.49 | 3.53 | 3.31 | 3.48 | 00:00:00 | | 2016-06-28 | 3,639,700 | 3.40 | 3.49 | 3.35 | 3.36 | 00:00:00 | | 2016-06-29 | 5,578,100 | 3.48 | 3.64 | 3.43 | 3.60 | 00:00:00 | | 2016-07-05 | 7,108,500 | 4.06 | 4.13 | 3.99 | 4.10 | 00:00:00 | | 2016-07-11 | 4,837,400 | 4.37 | 4.54 | 4.36 | 4.53 | 00:00:00 | | 2016-07-12 | 6,299,000 | 4.48 | 4.52 | 4.28 | 4.30 | 00:00:00 | | 2016-07-13 | 6,580,600 | 4.40 | 4.72 | 4.39 | 4.66 | 00:00:00 | | 2016-07-19 | 2,848,600 | 4.49 | 4.53 | 4.46 | 4.50 | 00:00:00 | | 2016-07-20 | 6,342,100 | 4.38 | 4.39 | 4.05 | 4.10 | 00:00:00 | | 2016-07-28 | 4,733,600 | 4.49 | 4.53 | 4.37 | 4.42 | 00:00:00 | | 2016-07-29 | 5,050,200 | 4.45 | 4.62 | 4.42 | 4.57 | 00:00:00 | | 2016-08-02 | 5,269,100 | 4.86 | 4.87 | 4.72 | 4.76 | 00:00:00 | | 2016-08-03 | 2,138,200 | 4.74 | 4.74 | 4.60 | 4.63 | 00:00:00 | | 2016-08-04 | 2,600,400 | 4.69 | 4.79 | 4.67 | 4.78 | 00:00:00 | | 2016-08-05 | 4,127,000 | 4.61 | 4.62 | 4.44 | 4.50 | 00:00:00 | | 2016-08-08 | 3,376,100 | 4.43 | 4.56 | 4.40 | 4.50 | 00:00:00 | | 2016-08-09 | 2,612,200 | 4.53 | 4.62 | 4.52 | 4.55 | 00:00:00 | | 2016-08-10 | 3,106,500 | 4.70 | 4.70 | 4.57 | 4.65 | 00:00:00 | | 2016-08-11 | 3,015,300 | 4.65 | 4.68 | 4.54 | 4.55 | 00:00:00 | | 2016-08-12 | 3,849,200 | 4.61 | 4.65 | 4.43 | 4.47 | 00:00:00 | | 2016-08-15 | 3,208,900 | 4.50 | 4.55 | 4.42 | 4.46 | 00:00:00 | | 2016-08-19 | 4,706,400 | 4.05 | 4.14 | 4.03 | 4.10 | 00:00:00 | | 2016-08-25 | 4,532,200 | 3.88 | 4.01 | 3.76 | 3.93 | 00:00:00 | | 2016-08-26 | 6,451,200 | 4.00 | 4.11 | 3.83 | 3.87 | 00:00:00 | | 2016-08-30 | 4,645,700 | 3.77 | 3.83 | 3.61 | 3.65 | 00:00:00 | | 2016-08-31 | 5,191,200 | 3.66 | 3.73 | 3.52 | 3.53 | 00:00:00 | | 2016-09-07 | 5,503,300 | 4.07 | 4.09 | 3.82 | 3.94 | 00:00:00 | | 2016-09-13 | 6,363,000 | 3.72 | 3.77 | 3.46 | 3.53 | 00:00:00 | | 2016-09-14 | 3,768,600 | 3.62 | 3.72 | 3.52 | 3.54 | 00:00:00 | | 2016-09-19 | 2,525,200 | 3.43 | 3.45 | 3.36 | 3.38 | 00:00:00 | | 2016-09-20 | 1,855,500 | 3.35 | 3.38 | 3.30 | 3.37 | 00:00:00 | | 2016-09-23 | 3,046,300 | 3.56 | 3.63 | 3.45 | 3.50 | 00:00:00 | | 2016-09-28 | 3,098,800 | 3.46 | 3.60 | 3.37 | 3.57 | 00:00:00 | | 2016-09-29 | 3,447,100 | 3.45 | 3.58 | 3.42 | 3.56 | 00:00:00 | | 2016-09-30 | 2,575,800 | 3.60 | 3.62 | 3.47 | 3.49 | 00:00:00 | | 2016-10-03 | 1,901,100 | 3.49 | 3.51 | 3.43 | 3.49 | 00:00:00 | | 2016-10-10 | 2,805,800 | 2.94 | 2.99 | 2.91 | 2.98 | 00:00:00 | | 2016-10-11 | 3,924,800 | 2.96 | 2.99 | 2.85 | 2.85 | 00:00:00 | | 2016-10-12 | 2,697,100 | 2.91 | 2.97 | 2.87 | 2.91 | 00:00:00 | | 2016-10-13 | 3,553,800 | 2.98 | 3.08 | 2.92 | 2.99 | 00:00:00 | | 2016-10-14 | 2,236,400 | 2.99 | 3.04 | 2.93 | 2.94 | 00:00:00 | | 2016-10-17 | 1,961,100 | 2.96 | 3.05 | 2.95 | 3.02 | 00:00:00 | | 2016-10-24 | 2,712,700 | 3.22 | 3.24 | 3.02 | 3.04 | 00:00:00 | | 2016-10-25 | 3,903,500 | 3.10 | 3.26 | 3.08 | 3.19 | 00:00:00 | | 2016-10-26 | 2,573,400 | 3.19 | 3.21 | 3.06 | 3.13 | 00:00:00 | | 2016-10-27 | 3,339,900 | 3.14 | 3.16 | 3.03 | 3.08 | 00:00:00 | | 2016-10-28 | 3,377,100 | 3.04 | 3.17 | 2.98 | 3.07 | 00:00:00 | | 2016-11-01 | 3,986,400 | 3.27 | 3.42 | 3.24 | 3.34 | 00:00:00 | | 2016-11-02 | 6,008,600 | 3.38 | 3.51 | 3.22 | 3.28 | 00:00:00 | | 2016-11-08 | 4,530,100 | 3.17 | 3.26 | 3.06 | 3.14 | 00:00:00 | | 2016-11-09 | 7,946,700 | 3.42 | 3.45 | 3.13 | 3.25 | 00:00:00 | | 2016-11-10 | 7,470,900 | 3.25 | 3.25 | 2.93 | 2.96 | 00:00:00 | | 2016-11-11 | 12,203,000 | 2.86 | 2.86 | 2.47 | 2.54 | 00:00:00 | | 2016-11-15 | 8,912,500 | 2.64 | 2.82 | 2.59 | 2.78 | 00:00:00 | | 2016-11-16 | 4,349,400 | 2.68 | 2.69 | 2.55 | 2.62 | 00:00:00 | | 2016-11-17 | 7,497,100 | 2.59 | 2.68 | 2.43 | 2.50 | 00:00:00 | | 2016-11-21 | 5,107,800 | 2.47 | 2.49 | 2.41 | 2.42 | 00:00:00 | | 2016-11-23 | 7,641,600 | 2.25 | 2.28 | 2.15 | 2.19 | 00:00:00 | | 2016-11-25 | 2,530,300 | 2.25 | 2.33 | 2.24 | 2.27 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >> |
|
