|
 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 2024-04-26 | | | Date | Volume | Open | High | Low | Close | Time | | 2002-05-28 | 3,282,500 | 18.43 | 19.00 | 17.91 | 18.87 | 00:00:00 | | 2002-05-29 | 4,157,700 | 18.58 | 18.94 | 17.20 | 17.28 | 00:00:00 | | 2002-05-30 | 5,207,000 | 17.16 | 17.40 | 15.76 | 16.22 | 00:00:00 | | 2002-05-31 | 4,434,600 | 16.15 | 16.43 | 15.47 | 16.19 | 00:00:00 | | 2002-06-03 | 3,463,200 | 15.94 | 17.33 | 15.80 | 17.23 | 00:00:00 | | 2002-06-04 | 3,584,200 | 17.79 | 18.10 | 16.80 | 16.91 | 00:00:00 | | 2002-06-05 | 3,457,800 | 15.99 | 16.29 | 15.23 | 15.60 | 00:00:00 | | 2002-06-06 | 2,929,000 | 15.44 | 16.27 | 15.40 | 15.95 | 00:00:00 | | 2002-06-07 | 3,851,600 | 16.45 | 16.48 | 14.50 | 14.55 | 00:00:00 | | 2002-06-10 | 4,399,000 | 14.06 | 14.45 | 13.00 | 13.11 | 00:00:00 | | 2002-06-11 | 6,762,700 | 12.19 | 14.43 | 12.15 | 14.38 | 00:00:00 | | 2002-06-12 | 4,640,300 | 14.17 | 14.30 | 13.15 | 13.27 | 00:00:00 | | 2002-06-13 | 3,382,400 | 13.27 | 13.55 | 12.54 | 13.02 | 00:00:00 | | 2002-06-14 | 3,350,900 | 13.99 | 14.19 | 13.16 | 13.39 | 00:00:00 | | 2002-06-17 | 1,815,900 | 13.17 | 13.54 | 12.56 | 12.58 | 00:00:00 | | 2002-06-18 | 2,689,500 | 12.80 | 13.78 | 12.54 | 13.60 | 00:00:00 | | 2002-06-19 | 2,808,600 | 13.96 | 14.13 | 13.45 | 13.53 | 00:00:00 | | 2002-06-20 | 3,298,100 | 13.97 | 15.07 | 13.64 | 14.89 | 00:00:00 | | 2002-06-21 | 3,222,100 | 15.05 | 15.30 | 14.54 | 14.69 | 00:00:00 | | 2002-06-24 | 4,733,600 | 15.27 | 15.70 | 14.35 | 14.85 | 00:00:00 | | 2002-06-25 | 3,815,500 | 14.31 | 14.79 | 14.03 | 14.49 | 00:00:00 | | 2002-06-26 | 5,677,900 | 15.77 | 15.80 | 14.39 | 14.40 | 00:00:00 | | 2002-06-27 | 3,616,800 | 14.10 | 14.65 | 13.59 | 13.65 | 00:00:00 | | 2002-06-28 | 2,779,500 | 13.85 | 14.06 | 13.05 | 13.53 | 00:00:00 | | 2002-07-01 | 2,740,100 | 13.61 | 14.85 | 13.30 | 14.77 | 00:00:00 | | 2002-07-02 | 3,032,200 | 14.55 | 14.95 | 13.75 | 13.76 | 00:00:00 | | 2002-07-03 | 2,087,100 | 13.74 | 14.18 | 13.52 | 13.63 | 00:00:00 | | 2002-07-05 | 556,100 | 13.95 | 14.13 | 13.73 | 13.75 | 00:00:00 | | 2002-07-08 | 1,549,900 | 14.19 | 14.90 | 14.05 | 14.77 | 00:00:00 | | 2002-07-09 | 4,323,800 | 15.23 | 16.75 | 15.18 | 16.73 | 00:00:00 | | 2002-07-10 | 3,395,000 | 16.49 | 16.92 | 16.10 | 16.86 | 00:00:00 | | 2002-07-11 | 3,340,800 | 16.60 | 17.22 | 15.96 | 16.04 | 00:00:00 | | 2002-07-12 | 2,602,700 | 15.73 | 16.71 | 15.50 | 16.58 | 00:00:00 | | 2002-07-15 | 3,926,800 | 16.90 | 17.27 | 15.31 | 15.34 | 00:00:00 | | 2002-07-16 | 1,947,200 | 15.71 | 16.10 | 15.07 | 15.42 | 00:00:00 | | 2002-07-17 | 3,649,800 | 14.44 | 14.99 | 14.06 | 14.41 | 00:00:00 | | 2002-07-18 | 1,780,500 | 14.47 | 14.80 | 14.37 | 14.62 | 00:00:00 | | 2002-07-19 | 2,914,300 | 15.62 | 15.80 | 14.75 | 15.54 | 00:00:00 | | 2002-07-22 | 2,191,000 | 15.26 | 15.59 | 14.12 | 14.19 | 00:00:00 | | 2002-07-23 | 4,701,100 | 14.05 | 14.07 | 12.25 | 12.95 | 00:00:00 | | 2002-07-24 | 4,802,600 | 12.24 | 13.65 | 11.57 | 13.46 | 00:00:00 | | 2002-07-25 | 2,835,700 | 12.80 | 12.95 | 11.85 | 11.85 | 00:00:00 | | 2002-07-26 | 4,462,100 | 11.05 | 11.20 | 9.98 | 10.01 | 00:00:00 | | 2002-07-29 | 3,254,600 | 10.44 | 11.48 | 10.17 | 11.34 | 00:00:00 | | 2002-07-30 | 2,391,100 | 12.00 | 12.25 | 11.31 | 11.77 | 00:00:00 | | 2002-07-31 | 2,150,600 | 11.90 | 11.99 | 10.96 | 11.10 | 00:00:00 | | 2002-08-01 | 2,222,200 | 10.56 | 11.80 | 10.54 | 11.70 | 00:00:00 | | 2002-08-02 | 1,658,800 | 11.76 | 12.45 | 11.55 | 12.00 | 00:00:00 | | 2002-08-05 | 2,545,700 | 12.38 | 12.75 | 10.95 | 11.05 | 00:00:00 | | 2002-08-06 | 1,727,500 | 11.21 | 12.10 | 11.11 | 11.97 | 00:00:00 | | 2002-08-07 | 2,265,100 | 12.56 | 13.00 | 12.05 | 12.11 | 00:00:00 | | 2002-08-08 | 1,547,800 | 12.16 | 12.26 | 11.25 | 11.27 | 00:00:00 | | 2002-08-09 | 1,874,300 | 11.62 | 12.61 | 11.55 | 12.55 | 00:00:00 | | 2002-08-12 | 1,489,600 | 12.82 | 12.93 | 12.45 | 12.58 | 00:00:00 | | 2002-08-13 | 963,000 | 12.69 | 12.87 | 12.46 | 12.65 | 00:00:00 | | 2002-08-14 | 1,770,700 | 13.08 | 13.15 | 11.99 | 12.45 | 00:00:00 | | 2002-08-15 | 1,308,700 | 12.50 | 13.27 | 12.21 | 13.23 | 00:00:00 | | 2002-08-16 | 1,321,400 | 13.08 | 13.45 | 12.80 | 13.11 | 00:00:00 | | 2002-08-19 | 1,956,800 | 12.56 | 12.91 | 11.76 | 12.01 | 00:00:00 | | 2002-08-20 | 1,608,700 | 12.21 | 13.20 | 12.20 | 12.52 | 00:00:00 | | 2002-08-21 | 1,052,000 | 12.38 | 12.82 | 12.21 | 12.37 | 00:00:00 | | 2002-08-22 | 1,481,600 | 12.40 | 12.99 | 12.00 | 12.90 | 00:00:00 | | 2002-08-23 | 1,243,000 | 12.75 | 13.00 | 12.31 | 12.37 | 00:00:00 | | 2002-08-26 | 1,499,100 | 12.72 | 13.30 | 12.67 | 13.25 | 00:00:00 | | 2002-08-27 | 1,896,200 | 13.25 | 14.08 | 13.10 | 13.72 | 00:00:00 | | 2002-08-28 | 1,827,200 | 13.42 | 13.55 | 13.01 | 13.12 | 00:00:00 | | 2002-08-29 | 2,535,300 | 13.45 | 14.35 | 13.41 | 14.35 | 00:00:00 | | 2002-08-30 | 1,081,700 | 14.60 | 14.61 | 14.08 | 14.25 | 00:00:00 | | 2002-09-03 | 1,808,200 | 14.83 | 14.84 | 14.20 | 14.59 | 00:00:00 | | 2002-09-04 | 2,045,800 | 14.73 | 14.94 | 14.41 | 14.67 | 00:00:00 | | 2002-09-05 | 2,553,200 | 15.20 | 15.70 | 14.92 | 15.53 | 00:00:00 | | 2002-09-06 | 2,936,300 | 15.23 | 16.39 | 15.16 | 16.31 | 00:00:00 | | 2002-09-09 | 5,486,200 | 16.90 | 17.86 | 16.79 | 17.66 | 00:00:00 | | 2002-09-10 | 4,276,000 | 16.44 | 16.95 | 15.90 | 16.10 | 00:00:00 | | 2002-09-11 | 1,973,900 | 15.20 | 16.41 | 15.15 | 16.20 | 00:00:00 | | 2002-09-12 | 2,961,700 | 16.42 | 17.19 | 16.31 | 17.14 | 00:00:00 | | 2002-09-13 | 2,443,800 | 16.90 | 17.13 | 16.50 | 16.85 | 00:00:00 | | 2002-09-16 | 2,092,600 | 16.65 | 17.41 | 16.45 | 17.18 | 00:00:00 | | 2002-09-17 | 2,604,100 | 16.10 | 16.92 | 16.05 | 16.34 | 00:00:00 | | 2002-09-18 | 2,455,800 | 16.72 | 17.18 | 16.10 | 16.56 | 00:00:00 | | 2002-09-19 | 1,865,400 | 17.15 | 17.25 | 16.49 | 17.00 | 00:00:00 | | 2002-09-20 | 2,195,200 | 16.25 | 16.66 | 16.15 | 16.46 | 00:00:00 | | 2002-09-23 | 2,272,900 | 16.66 | 16.70 | 15.79 | 15.92 | 00:00:00 | | 2002-09-24 | 3,102,200 | 16.41 | 16.64 | 15.90 | 16.60 | 00:00:00 | | 2002-09-25 | 2,489,200 | 16.11 | 16.38 | 15.30 | 15.65 | 00:00:00 | | 2002-09-26 | 2,894,500 | 15.00 | 15.47 | 14.50 | 15.28 | 00:00:00 | | 2002-09-27 | 1,764,000 | 15.61 | 15.89 | 15.10 | 15.46 | 00:00:00 | | 2002-09-30 | 2,149,700 | 15.91 | 16.26 | 15.55 | 15.65 | 00:00:00 | | 2002-10-01 | 1,652,500 | 15.41 | 15.63 | 14.50 | 14.66 | 00:00:00 | | 2002-10-02 | 1,746,600 | 15.08 | 15.20 | 14.53 | 14.84 | 00:00:00 | | 2002-10-03 | 1,519,700 | 15.16 | 15.30 | 14.95 | 15.11 | 00:00:00 | | 2002-10-04 | 1,256,300 | 15.01 | 15.55 | 14.96 | 15.29 | 00:00:00 | | 2002-10-07 | 1,520,200 | 15.26 | 15.50 | 14.51 | 14.99 | 00:00:00 | | 2002-10-08 | 1,887,100 | 14.71 | 15.14 | 14.09 | 14.58 | 00:00:00 | | 2002-10-09 | 1,684,600 | 14.78 | 15.10 | 14.55 | 14.60 | 00:00:00 | | 2002-10-10 | 2,870,900 | 14.65 | 14.76 | 13.55 | 13.89 | 00:00:00 | | 2002-10-11 | 1,816,900 | 13.81 | 14.50 | 13.56 | 14.29 | 00:00:00 | | 2002-10-14 | 1,150,700 | 14.90 | 15.07 | 14.70 | 15.06 | 00:00:00 | | 2002-10-15 | 1,753,900 | 14.55 | 14.56 | 13.83 | 14.18 | 00:00:00 | | 2002-10-16 | 1,923,200 | 14.05 | 14.55 | 13.81 | 13.81 | 00:00:00 | | 2002-10-17 | 3,737,200 | 12.75 | 13.20 | 12.62 | 13.01 | 00:00:00 | | 2002-10-18 | 2,617,800 | 13.14 | 13.25 | 12.25 | 12.29 | 00:00:00 | | 2002-10-21 | 2,581,700 | 12.32 | 12.40 | 11.62 | 11.98 | 00:00:00 | | 2002-10-22 | 2,432,700 | 12.03 | 12.78 | 11.82 | 12.76 | 00:00:00 | | 2002-10-23 | 1,510,900 | 12.87 | 12.94 | 12.30 | 12.34 | 00:00:00 | | 2002-10-24 | 1,507,300 | 12.14 | 12.87 | 12.09 | 12.81 | 00:00:00 | | 2002-10-25 | 1,408,500 | 13.31 | 13.33 | 12.79 | 12.79 | 00:00:00 | | 2002-10-28 | 1,492,400 | 13.25 | 13.57 | 13.02 | 13.45 | 00:00:00 | | 2002-10-29 | 2,525,100 | 13.64 | 14.15 | 13.35 | 13.40 | 00:00:00 | | 2002-10-30 | 1,116,400 | 13.24 | 13.74 | 13.21 | 13.60 | 00:00:00 | | 2002-10-31 | 1,342,300 | 13.58 | 13.75 | 13.06 | 13.08 | 00:00:00 | | 2002-11-01 | 1,618,600 | 13.75 | 14.03 | 13.45 | 13.98 | 00:00:00 | | 2002-11-04 | 1,450,900 | 13.71 | 14.40 | 13.58 | 14.20 | 00:00:00 | | 2002-11-05 | 847,400 | 14.40 | 14.50 | 14.05 | 14.17 | 00:00:00 | | 2002-11-06 | 1,354,100 | 14.14 | 14.77 | 14.02 | 14.76 | 00:00:00 | | 2002-11-07 | 2,792,800 | 15.00 | 15.40 | 14.76 | 14.95 | 00:00:00 | | 2002-11-08 | 1,763,800 | 15.25 | 15.40 | 14.78 | 15.29 | 00:00:00 | | 2002-11-11 | 1,166,300 | 15.25 | 15.25 | 14.80 | 14.93 | 00:00:00 | | 2002-11-12 | 1,805,500 | 15.25 | 15.78 | 14.86 | 15.75 | 00:00:00 | | 2002-11-13 | 3,094,800 | 15.73 | 16.13 | 14.86 | 14.91 | 00:00:00 | | 2002-11-14 | 1,582,900 | 14.40 | 15.05 | 14.36 | 14.86 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
