|
 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 | | 2002-11-14 | 1,582,900 | 14.40 | 15.05 | 14.36 | 14.86 | 00:00:00 | | 2002-11-15 | 1,490,000 | 15.09 | 15.34 | 14.93 | 15.25 | 00:00:00 | | 2002-11-18 | 1,259,800 | 15.21 | 15.58 | 15.01 | 15.10 | 00:00:00 | | 2002-11-19 | 1,117,800 | 15.34 | 15.40 | 14.49 | 14.61 | 00:00:00 | | 2002-11-20 | 1,472,600 | 14.40 | 14.64 | 13.90 | 13.95 | 00:00:00 | | 2002-11-21 | 1,586,000 | 13.91 | 14.25 | 13.50 | 13.70 | 00:00:00 | | 2002-11-22 | 1,964,400 | 13.34 | 14.30 | 13.27 | 13.80 | 00:00:00 | | 2002-11-25 | 1,463,000 | 13.11 | 13.75 | 13.11 | 13.25 | 00:00:00 | | 2002-11-26 | 1,697,400 | 12.77 | 13.43 | 12.60 | 13.00 | 00:00:00 | | 2002-11-27 | 2,187,000 | 12.75 | 13.09 | 12.00 | 12.47 | 00:00:00 | | 2002-11-29 | 647,600 | 13.01 | 13.02 | 12.51 | 12.84 | 00:00:00 | | 2002-12-02 | 1,249,300 | 12.60 | 13.35 | 12.43 | 13.13 | 00:00:00 | | 2002-12-03 | 1,926,500 | 13.41 | 14.50 | 13.40 | 14.42 | 00:00:00 | | 2002-12-04 | 2,165,000 | 15.19 | 15.24 | 14.41 | 14.58 | 00:00:00 | | 2002-12-05 | 1,602,700 | 14.65 | 15.50 | 14.62 | 15.02 | 00:00:00 | | 2002-12-06 | 2,242,500 | 15.40 | 15.74 | 15.00 | 15.60 | 00:00:00 | | 2002-12-09 | 1,714,600 | 15.80 | 15.80 | 15.13 | 15.36 | 00:00:00 | | 2002-12-10 | 1,281,400 | 14.96 | 14.96 | 14.50 | 14.71 | 00:00:00 | | 2002-12-11 | 1,827,100 | 14.70 | 15.26 | 14.45 | 15.15 | 00:00:00 | | 2002-12-12 | 4,171,700 | 15.27 | 17.20 | 15.20 | 17.01 | 00:00:00 | | 2002-12-13 | 3,118,400 | 17.00 | 17.01 | 16.53 | 16.81 | 00:00:00 | | 2002-12-16 | 2,155,200 | 16.98 | 17.28 | 16.26 | 17.20 | 00:00:00 | | 2002-12-17 | 2,358,000 | 17.36 | 17.37 | 15.97 | 16.00 | 00:00:00 | | 2002-12-18 | 2,568,000 | 16.26 | 17.23 | 16.21 | 17.23 | 00:00:00 | | 2002-12-19 | 3,035,900 | 17.36 | 17.44 | 16.40 | 16.40 | 00:00:00 | | 2002-12-20 | 1,313,700 | 16.06 | 16.95 | 15.85 | 16.80 | 00:00:00 | | 2002-12-23 | 1,373,700 | 16.91 | 17.75 | 16.91 | 17.37 | 00:00:00 | | 2002-12-24 | 428,200 | 17.42 | 17.45 | 16.87 | 16.87 | 00:00:00 | | 2002-12-26 | 909,500 | 16.86 | 17.98 | 16.81 | 17.98 | 00:00:00 | | 2002-12-27 | 1,725,900 | 17.99 | 18.45 | 17.61 | 17.70 | 00:00:00 | | 2002-12-30 | 1,646,700 | 17.65 | 17.65 | 16.61 | 16.91 | 00:00:00 | | 2002-12-31 | 1,011,200 | 16.85 | 17.20 | 16.75 | 16.81 | 00:00:00 | | 2003-01-02 | 1,009,200 | 16.74 | 17.45 | 16.56 | 17.38 | 00:00:00 | | 2003-01-03 | 1,605,600 | 17.34 | 18.46 | 17.30 | 17.93 | 00:00:00 | | 2003-01-06 | 1,902,300 | 18.35 | 18.47 | 17.45 | 17.50 | 00:00:00 | | 2003-01-07 | 1,415,300 | 17.20 | 17.50 | 16.65 | 16.76 | 00:00:00 | | 2003-01-08 | 2,174,800 | 16.68 | 17.90 | 16.66 | 17.80 | 00:00:00 | | 2003-01-09 | 1,832,500 | 17.55 | 17.59 | 16.85 | 17.35 | 00:00:00 | | 2003-01-10 | 1,661,300 | 17.74 | 17.83 | 17.15 | 17.50 | 00:00:00 | | 2003-01-13 | 1,149,000 | 16.98 | 17.57 | 16.88 | 17.00 | 00:00:00 | | 2003-01-14 | 2,099,700 | 17.00 | 17.20 | 16.06 | 16.06 | 00:00:00 | | 2003-01-15 | 1,943,900 | 15.56 | 16.22 | 15.56 | 16.09 | 00:00:00 | | 2003-01-16 | 2,580,000 | 15.80 | 16.69 | 15.65 | 16.52 | 00:00:00 | | 2003-01-17 | 1,826,100 | 16.55 | 16.65 | 15.80 | 15.89 | 00:00:00 | | 2003-01-21 | 1,585,300 | 15.55 | 16.34 | 15.50 | 16.20 | 00:00:00 | | 2003-01-22 | 2,037,000 | 16.60 | 16.86 | 16.21 | 16.73 | 00:00:00 | | 2003-01-23 | 2,519,400 | 17.06 | 17.73 | 16.94 | 17.49 | 00:00:00 | | 2003-01-24 | 3,224,800 | 17.34 | 17.73 | 17.22 | 17.30 | 00:00:00 | | 2003-01-27 | 3,216,300 | 17.30 | 17.60 | 16.55 | 16.81 | 00:00:00 | | 2003-01-28 | 3,001,100 | 16.40 | 16.60 | 15.85 | 16.19 | 00:00:00 | | 2003-01-29 | 2,779,900 | 16.00 | 16.08 | 15.56 | 15.77 | 00:00:00 | | 2003-01-30 | 2,499,100 | 15.50 | 15.90 | 15.30 | 15.61 | 00:00:00 | | 2003-01-31 | 1,374,700 | 15.59 | 15.78 | 15.21 | 15.57 | 00:00:00 | | 2003-02-03 | 1,168,200 | 15.47 | 15.70 | 15.22 | 15.29 | 00:00:00 | | 2003-02-04 | 2,289,000 | 15.89 | 16.40 | 15.76 | 16.15 | 00:00:00 | | 2003-02-05 | 2,705,600 | 16.05 | 16.30 | 15.15 | 15.18 | 00:00:00 | | 2003-02-06 | 1,744,900 | 15.55 | 15.60 | 15.26 | 15.44 | 00:00:00 | | 2003-02-07 | 2,807,900 | 14.51 | 15.33 | 14.50 | 14.63 | 00:00:00 | | 2003-02-10 | 2,434,600 | 14.51 | 14.64 | 13.82 | 13.85 | 00:00:00 | | 2003-02-11 | 2,084,100 | 13.85 | 14.78 | 13.85 | 14.60 | 00:00:00 | | 2003-02-12 | 2,223,500 | 14.60 | 14.60 | 13.95 | 13.95 | 00:00:00 | | 2003-02-13 | 1,815,800 | 14.30 | 14.94 | 14.16 | 14.90 | 00:00:00 | | 2003-02-14 | 1,449,000 | 14.70 | 14.88 | 14.22 | 14.35 | 00:00:00 | | 2003-02-18 | 1,258,000 | 14.48 | 14.62 | 14.19 | 14.25 | 00:00:00 | | 2003-02-19 | 1,134,000 | 14.50 | 14.95 | 14.33 | 14.80 | 00:00:00 | | 2003-02-20 | 1,472,000 | 15.17 | 15.40 | 14.92 | 15.12 | 00:00:00 | | 2003-02-21 | 1,440,200 | 15.29 | 15.30 | 14.60 | 14.61 | 00:00:00 | | 2003-02-24 | 1,260,300 | 14.88 | 15.07 | 14.57 | 14.75 | 00:00:00 | | 2003-02-25 | 1,399,100 | 14.92 | 15.00 | 14.23 | 14.32 | 00:00:00 | | 2003-02-26 | 1,595,100 | 14.35 | 14.55 | 13.94 | 14.50 | 00:00:00 | | 2003-02-27 | 1,613,400 | 14.45 | 14.50 | 13.63 | 13.84 | 00:00:00 | | 2003-02-28 | 1,599,800 | 13.74 | 14.25 | 13.60 | 14.21 | 00:00:00 | | 2003-03-03 | 1,722,100 | 13.70 | 13.79 | 13.44 | 13.45 | 00:00:00 | | 2003-03-04 | 1,272,400 | 13.79 | 13.87 | 13.61 | 13.78 | 00:00:00 | | 2003-03-05 | 541,100 | 13.88 | 13.94 | 13.62 | 13.70 | 00:00:00 | | 2003-03-06 | 754,700 | 13.60 | 13.80 | 13.53 | 13.75 | 00:00:00 | | 2003-03-07 | 1,516,100 | 13.67 | 13.70 | 13.11 | 13.14 | 00:00:00 | | 2003-03-10 | 2,086,300 | 13.18 | 13.29 | 12.27 | 12.40 | 00:00:00 | | 2003-03-11 | 1,871,500 | 12.09 | 12.30 | 11.86 | 11.90 | 00:00:00 | | 2003-03-12 | 2,183,100 | 11.45 | 12.15 | 11.38 | 12.12 | 00:00:00 | | 2003-03-13 | 1,740,200 | 11.87 | 12.41 | 11.51 | 12.10 | 00:00:00 | | 2003-03-14 | 1,104,500 | 12.22 | 12.68 | 12.15 | 12.55 | 00:00:00 | | 2003-03-17 | 1,571,000 | 12.90 | 12.94 | 12.15 | 12.17 | 00:00:00 | | 2003-03-18 | 840,100 | 12.26 | 12.54 | 12.10 | 12.50 | 00:00:00 | | 2003-03-19 | 954,100 | 12.75 | 12.75 | 12.07 | 12.27 | 00:00:00 | | 2003-03-20 | 1,139,100 | 12.22 | 12.46 | 12.01 | 12.05 | 00:00:00 | | 2003-03-21 | 1,843,700 | 11.85 | 11.98 | 11.45 | 11.49 | 00:00:00 | | 2003-03-24 | 1,394,900 | 11.90 | 12.06 | 11.55 | 11.76 | 00:00:00 | | 2003-03-25 | 1,567,900 | 12.00 | 12.05 | 11.40 | 11.50 | 00:00:00 | | 2003-03-26 | 1,405,900 | 11.70 | 11.80 | 11.35 | 11.57 | 00:00:00 | | 2003-03-27 | 1,213,600 | 11.51 | 11.65 | 11.21 | 11.32 | 00:00:00 | | 2003-03-28 | 2,211,700 | 11.27 | 12.27 | 11.08 | 12.16 | 00:00:00 | | 2003-03-31 | 1,737,500 | 12.39 | 12.64 | 12.23 | 12.23 | 00:00:00 | | 2003-04-01 | 904,000 | 12.24 | 12.24 | 11.90 | 12.01 | 00:00:00 | | 2003-04-02 | 1,264,000 | 11.47 | 11.83 | 11.46 | 11.71 | 00:00:00 | | 2003-04-03 | 1,215,600 | 11.49 | 11.63 | 11.35 | 11.49 | 00:00:00 | | 2003-04-04 | 771,700 | 11.48 | 11.85 | 11.36 | 11.75 | 00:00:00 | | 2003-04-07 | 1,454,500 | 11.16 | 11.65 | 11.15 | 11.54 | 00:00:00 | | 2003-04-08 | 868,600 | 11.70 | 11.90 | 11.45 | 11.73 | 00:00:00 | | 2003-04-09 | 1,860,500 | 11.76 | 12.42 | 11.57 | 12.35 | 00:00:00 | | 2003-04-10 | 1,220,500 | 12.34 | 12.44 | 12.07 | 12.09 | 00:00:00 | | 2003-04-11 | 1,152,400 | 11.70 | 12.06 | 11.64 | 11.82 | 00:00:00 | | 2003-04-14 | 641,500 | 11.72 | 11.84 | 11.69 | 11.74 | 00:00:00 | | 2003-04-15 | 634,600 | 11.78 | 11.97 | 11.64 | 11.91 | 00:00:00 | | 2003-04-16 | 1,355,900 | 11.79 | 12.13 | 11.70 | 12.00 | 00:00:00 | | 2003-04-17 | 1,170,500 | 12.10 | 12.27 | 11.86 | 11.98 | 00:00:00 | | 2003-04-21 | 1,128,800 | 12.24 | 12.49 | 12.02 | 12.37 | 00:00:00 | | 2003-04-22 | 1,503,500 | 12.59 | 12.64 | 12.25 | 12.50 | 00:00:00 | | 2003-04-23 | 1,809,800 | 12.50 | 12.69 | 12.45 | 12.51 | 00:00:00 | | 2003-04-24 | 1,527,600 | 12.60 | 12.61 | 11.80 | 11.80 | 00:00:00 | | 2003-04-25 | 1,612,200 | 11.71 | 11.75 | 11.33 | 11.33 | 00:00:00 | | 2003-04-28 | 1,631,400 | 11.29 | 11.43 | 11.03 | 11.29 | 00:00:00 | | 2003-04-29 | 3,958,800 | 10.71 | 10.78 | 10.14 | 10.26 | 00:00:00 | | 2003-04-30 | 2,168,100 | 10.65 | 10.70 | 10.34 | 10.50 | 00:00:00 | | 2003-05-01 | 2,121,700 | 10.40 | 11.03 | 10.40 | 10.96 | 00:00:00 | | 2003-05-02 | 2,751,600 | 10.96 | 11.39 | 10.68 | 11.28 | 00:00:00 | | 2003-05-05 | 1,310,100 | 11.20 | 11.59 | 11.15 | 11.49 | 00:00:00 | | 2003-05-06 | 1,287,600 | 11.56 | 11.56 | 11.11 | 11.41 | 00:00:00 | | 2003-05-07 | 1,530,300 | 11.51 | 11.55 | 11.15 | 11.25 | 00:00:00 | | 2003-05-08 | 1,393,600 | 11.51 | 11.75 | 11.26 | 11.70 | 00:00:00 | | 2003-05-09 | 1,130,200 | 11.60 | 11.82 | 11.59 | 11.76 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
