|
 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 2024-04-25 | | | Date | Volume | Open | High | Low | Close | Time | | 2000-01-03 | 51,400 | 6.28 | 6.38 | 6.19 | 6.25 | 00:00:00 | | 2000-01-04 | 122,800 | 6.25 | 6.31 | 6.13 | 6.19 | 00:00:00 | | 2000-01-05 | 51,900 | 6.13 | 6.19 | 6.13 | 6.19 | 00:00:00 | | 2000-01-06 | 66,600 | 6.13 | 6.13 | 5.81 | 6.06 | 00:00:00 | | 2000-01-07 | 31,300 | 6.38 | 6.38 | 6.19 | 6.19 | 00:00:00 | | 2000-01-10 | 49,500 | 6.38 | 6.38 | 6.19 | 6.19 | 00:00:00 | | 2000-01-11 | 32,300 | 6.19 | 6.31 | 6.13 | 6.31 | 00:00:00 | | 2000-01-12 | 37,000 | 6.19 | 6.31 | 6.06 | 6.25 | 00:00:00 | | 2000-01-13 | 35,500 | 6.19 | 6.19 | 6.06 | 6.06 | 00:00:00 | | 2000-01-14 | 63,000 | 6.13 | 6.19 | 6.13 | 6.13 | 00:00:00 | | 2000-01-18 | 152,200 | 6.13 | 6.19 | 6.00 | 6.13 | 00:00:00 | | 2000-01-19 | 70,000 | 6.13 | 6.38 | 6.13 | 6.25 | 00:00:00 | | 2000-01-20 | 170,900 | 6.19 | 6.22 | 6.03 | 6.13 | 00:00:00 | | 2000-01-21 | 69,800 | 6.03 | 6.13 | 6.03 | 6.03 | 00:00:00 | | 2000-01-24 | 171,700 | 6.06 | 6.06 | 5.84 | 6.00 | 00:00:00 | | 2000-01-25 | 78,100 | 5.81 | 6.06 | 5.81 | 6.00 | 00:00:00 | | 2000-01-26 | 139,100 | 5.88 | 5.94 | 5.63 | 5.69 | 00:00:00 | | 2000-01-27 | 93,800 | 5.75 | 5.75 | 5.63 | 5.75 | 00:00:00 | | 2000-01-28 | 294,700 | 5.69 | 5.75 | 5.00 | 5.19 | 00:00:00 | | 2000-01-31 | 167,300 | 5.50 | 5.75 | 5.38 | 5.38 | 00:00:00 | | 2000-02-01 | 73,100 | 5.44 | 5.63 | 5.44 | 5.47 | 00:00:00 | | 2000-02-02 | 129,400 | 5.75 | 5.75 | 5.50 | 5.69 | 00:00:00 | | 2000-02-03 | 77,200 | 5.72 | 5.94 | 5.69 | 5.94 | 00:00:00 | | 2000-02-04 | 684,500 | 6.19 | 7.00 | 6.13 | 6.81 | 00:00:00 | | 2000-02-07 | 658,400 | 7.06 | 7.06 | 6.50 | 6.63 | 00:00:00 | | 2000-02-08 | 138,100 | 6.44 | 6.47 | 6.13 | 6.38 | 00:00:00 | | 2000-02-09 | 338,000 | 6.63 | 6.94 | 6.63 | 6.69 | 00:00:00 | | 2000-02-10 | 394,200 | 6.94 | 7.22 | 6.72 | 7.19 | 00:00:00 | | 2000-02-11 | 220,500 | 7.25 | 7.25 | 6.88 | 7.13 | 00:00:00 | | 2000-02-14 | 233,000 | 7.00 | 7.09 | 6.94 | 6.94 | 00:00:00 | | 2000-02-15 | 98,000 | 6.98 | 7.06 | 6.88 | 6.94 | 00:00:00 | | 2000-02-16 | 142,200 | 6.88 | 7.06 | 6.88 | 6.94 | 00:00:00 | | 2000-02-17 | 163,900 | 7.13 | 7.38 | 7.00 | 7.00 | 00:00:00 | | 2000-02-18 | 127,200 | 7.06 | 7.38 | 7.06 | 7.38 | 00:00:00 | | 2000-02-22 | 288,700 | 7.25 | 7.38 | 7.00 | 7.28 | 00:00:00 | | 2000-02-23 | 191,200 | 7.25 | 7.25 | 6.94 | 7.00 | 00:00:00 | | 2000-02-24 | 62,300 | 6.94 | 6.97 | 6.75 | 6.75 | 00:00:00 | | 2000-02-25 | 144,200 | 6.66 | 6.66 | 6.13 | 6.13 | 00:00:00 | | 2000-02-28 | 133,100 | 6.13 | 6.38 | 6.00 | 6.19 | 00:00:00 | | 2000-02-29 | 37,300 | 6.31 | 6.38 | 6.28 | 6.38 | 00:00:00 | | 2000-03-01 | 141,900 | 6.44 | 6.63 | 6.38 | 6.56 | 00:00:00 | | 2000-03-02 | 91,900 | 6.50 | 6.63 | 6.31 | 6.41 | 00:00:00 | | 2000-03-03 | 110,200 | 6.38 | 6.47 | 6.25 | 6.38 | 00:00:00 | | 2000-03-06 | 136,300 | 6.19 | 6.38 | 6.13 | 6.13 | 00:00:00 | | 2000-03-07 | 192,800 | 6.19 | 6.50 | 6.19 | 6.44 | 00:00:00 | | 2000-03-08 | 94,100 | 6.50 | 6.50 | 6.31 | 6.31 | 00:00:00 | | 2000-03-09 | 64,200 | 6.50 | 6.50 | 6.25 | 6.50 | 00:00:00 | | 2000-03-10 | 253,300 | 6.50 | 6.56 | 6.31 | 6.50 | 00:00:00 | | 2000-03-13 | 901,200 | 6.75 | 7.50 | 6.69 | 7.09 | 00:00:00 | | 2000-03-14 | 304,100 | 7.06 | 7.06 | 6.88 | 7.00 | 00:00:00 | | 2000-03-15 | 319,400 | 7.00 | 7.13 | 6.94 | 7.13 | 00:00:00 | | 2000-03-16 | 252,000 | 7.00 | 7.06 | 6.81 | 6.94 | 00:00:00 | | 2000-03-17 | 333,600 | 6.88 | 6.91 | 6.69 | 6.84 | 00:00:00 | | 2000-03-20 | 208,600 | 6.84 | 6.88 | 6.63 | 6.88 | 00:00:00 | | 2000-03-21 | 317,500 | 6.91 | 7.06 | 6.81 | 7.00 | 00:00:00 | | 2000-03-22 | 171,400 | 6.94 | 6.94 | 6.81 | 6.94 | 00:00:00 | | 2000-03-23 | 180,200 | 6.84 | 6.84 | 6.56 | 6.69 | 00:00:00 | | 2000-03-24 | 85,000 | 6.63 | 6.66 | 6.50 | 6.63 | 00:00:00 | | 2000-03-27 | 270,300 | 6.25 | 6.44 | 5.94 | 6.13 | 00:00:00 | | 2000-03-28 | 196,100 | 6.13 | 6.19 | 5.94 | 6.06 | 00:00:00 | | 2000-03-29 | 438,000 | 6.00 | 6.06 | 5.50 | 5.75 | 00:00:00 | | 2000-03-30 | 94,700 | 5.75 | 5.97 | 5.63 | 5.81 | 00:00:00 | | 2000-03-31 | 151,400 | 5.75 | 6.13 | 5.75 | 6.13 | 00:00:00 | | 2000-04-03 | 226,200 | 6.00 | 6.06 | 5.75 | 5.91 | 00:00:00 | | 2000-04-04 | 355,500 | 6.00 | 6.31 | 5.75 | 6.06 | 00:00:00 | | 2000-04-05 | 124,800 | 5.94 | 6.00 | 5.75 | 5.81 | 00:00:00 | | 2000-04-06 | 72,200 | 5.75 | 5.88 | 5.63 | 5.69 | 00:00:00 | | 2000-04-07 | 130,800 | 5.69 | 5.69 | 5.38 | 5.50 | 00:00:00 | | 2000-04-10 | 204,400 | 5.63 | 5.69 | 5.56 | 5.69 | 00:00:00 | | 2000-04-11 | 148,800 | 5.63 | 5.66 | 5.50 | 5.50 | 00:00:00 | | 2000-04-12 | 194,800 | 5.50 | 5.63 | 5.38 | 5.44 | 00:00:00 | | 2000-04-13 | 90,600 | 5.53 | 5.53 | 5.31 | 5.38 | 00:00:00 | | 2000-04-14 | 262,200 | 5.44 | 5.75 | 5.25 | 5.69 | 00:00:00 | | 2000-04-17 | 248,900 | 5.72 | 5.72 | 5.47 | 5.63 | 00:00:00 | | 2000-04-18 | 318,000 | 5.25 | 5.44 | 5.00 | 5.34 | 00:00:00 | | 2000-04-19 | 233,900 | 5.13 | 5.38 | 5.13 | 5.38 | 00:00:00 | | 2000-04-20 | 94,800 | 5.31 | 5.38 | 5.06 | 5.19 | 00:00:00 | | 2000-04-24 | 103,400 | 5.17 | 5.22 | 5.13 | 5.19 | 00:00:00 | | 2000-04-25 | 344,200 | 5.06 | 5.13 | 4.75 | 4.78 | 00:00:00 | | 2000-04-26 | 253,700 | 4.88 | 4.88 | 4.44 | 4.56 | 00:00:00 | | 2000-04-27 | 232,700 | 4.63 | 4.88 | 4.59 | 4.81 | 00:00:00 | | 2000-04-28 | 203,300 | 4.84 | 5.00 | 4.66 | 5.00 | 00:00:00 | | 2000-05-01 | 103,800 | 4.97 | 5.06 | 4.97 | 4.97 | 00:00:00 | | 2000-05-02 | 656,400 | 5.13 | 6.75 | 5.06 | 6.69 | 00:00:00 | | 2000-05-03 | 566,400 | 6.13 | 6.13 | 5.50 | 5.53 | 00:00:00 | | 2000-05-04 | 513,100 | 5.59 | 5.66 | 5.53 | 5.66 | 00:00:00 | | 2000-05-05 | 216,400 | 5.66 | 5.66 | 5.25 | 5.44 | 00:00:00 | | 2000-05-08 | 172,300 | 5.31 | 5.41 | 5.25 | 5.38 | 00:00:00 | | 2000-05-09 | 282,800 | 5.38 | 5.38 | 5.00 | 5.25 | 00:00:00 | | 2000-05-10 | 94,700 | 5.41 | 5.50 | 5.25 | 5.38 | 00:00:00 | | 2000-05-11 | 20,900 | 5.38 | 5.38 | 5.13 | 5.13 | 00:00:00 | | 2000-05-12 | 104,700 | 5.16 | 5.31 | 5.13 | 5.31 | 00:00:00 | | 2000-05-15 | 387,800 | 5.09 | 5.16 | 5.03 | 5.06 | 00:00:00 | | 2000-05-16 | 170,300 | 5.22 | 5.22 | 5.06 | 5.19 | 00:00:00 | | 2000-05-17 | 143,800 | 5.00 | 5.05 | 4.88 | 4.88 | 00:00:00 | | 2000-05-18 | 61,400 | 4.88 | 4.97 | 4.88 | 4.94 | 00:00:00 | | 2000-05-19 | 187,300 | 5.00 | 5.00 | 4.75 | 4.75 | 00:00:00 | | 2000-05-22 | 143,800 | 4.88 | 5.13 | 4.88 | 5.00 | 00:00:00 | | 2000-05-23 | 54,100 | 5.03 | 5.09 | 5.00 | 5.00 | 00:00:00 | | 2000-05-24 | 88,900 | 5.00 | 5.00 | 4.81 | 4.81 | 00:00:00 | | 2000-05-25 | 180,300 | 4.88 | 4.88 | 4.56 | 4.59 | 00:00:00 | | 2000-05-26 | 142,500 | 4.75 | 5.00 | 4.69 | 4.81 | 00:00:00 | | 2000-05-30 | 93,400 | 4.88 | 5.00 | 4.88 | 4.88 | 00:00:00 | | 2000-05-31 | 52,700 | 5.00 | 5.00 | 4.88 | 4.91 | 00:00:00 | | 2000-06-01 | 98,900 | 4.91 | 5.13 | 4.88 | 5.03 | 00:00:00 | | 2000-06-02 | 354,500 | 5.06 | 5.50 | 5.03 | 5.47 | 00:00:00 | | 2000-06-05 | 240,300 | 5.31 | 5.50 | 5.30 | 5.50 | 00:00:00 | | 2000-06-06 | 450,200 | 5.47 | 5.75 | 5.47 | 5.63 | 00:00:00 | | 2000-06-07 | 101,300 | 5.50 | 5.63 | 5.44 | 5.63 | 00:00:00 | | 2000-06-08 | 184,100 | 5.44 | 5.50 | 5.25 | 5.31 | 00:00:00 | | 2000-06-09 | 174,500 | 5.31 | 5.44 | 5.03 | 5.03 | 00:00:00 | | 2000-06-12 | 250,900 | 5.22 | 5.69 | 5.16 | 5.63 | 00:00:00 | | 2000-06-13 | 455,200 | 5.66 | 5.66 | 5.19 | 5.19 | 00:00:00 | | 2000-06-14 | 220,900 | 5.44 | 5.75 | 5.38 | 5.75 | 00:00:00 | | 2000-06-15 | 95,200 | 5.69 | 5.69 | 5.44 | 5.63 | 00:00:00 | | 2000-06-16 | 91,400 | 5.63 | 5.69 | 5.50 | 5.69 | 00:00:00 | | 2000-06-19 | 183,600 | 5.61 | 5.63 | 5.19 | 5.19 | 00:00:00 | | 2000-06-20 | 187,500 | 5.25 | 5.38 | 5.00 | 5.00 | 00:00:00 | | 2000-06-21 | 174,700 | 5.25 | 5.25 | 5.00 | 5.25 | 00:00:00 | | 2000-06-22 | 157,500 | 5.25 | 5.44 | 5.06 | 5.19 | 00:00:00 | | 2000-06-23 | 58,900 | 5.31 | 5.31 | 5.13 | 5.16 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
