Gold Stocks - Mining Quotes

The following list of companies is comprised of all the components of the XAU, HUI, GOX, JSE Gold, and TSX Gold indexes.

Quotes as of EST

Company	Symbol	Time (EST)*	Price		Change	Change %	Volume	High	Low
Drdgold Ltd	JSE:DRD	12:49	538.00	ZAR	+28.00	+5.49%	2437192	550.00	518.00
Centerra Gold Inc	CG.TO	12:04	19.37	CAD	+0.30	+1.57%	113678	19.45	18.62
Osisko Mining Corp.	OSK.TO	12:03	11.70	CAD	+0.14	+1.21%	241735	11.72	11.36
Franco-Nevada Corp	FNV.TO	12:04	44.09	CAD	+0.50	+1.15%	190702	44.21	42.79
Minefinders Corporation Ltd	MFL.TO	12:03	14.87	CAD	+0.12	+0.81%	45781	14.94	14.46
Harmony Gold Mining Co Ltd	JSE:HAR	12:49	9950.00	ZAR	+62.00	+0.63%	1398256	10025.00	9853.00
International Tower Hill Mines Ltd.	ITH.TO	11:57	5.08	CAD	+0.03	+0.59%	63100	5.15	4.99
Gold Fields Ltd	JSE:GFIJ	12:49	12748.00	ZAR	+20.00	+0.16%	958860	12819.00	12673.00
NovaGold Resources Inc	AMEX:NG	12:12	8.52	USD	-0.01	-0.12%	2200747	8.61	8.22
Seabridge Gold	SEA.TO	11:25	21.49	CAD	-0.03	-0.14%	4769	21.49	21.07
Alamos Gold Inc	AGI.TO	12:04	18.49	CAD	-0.05	-0.27%	133221	18.58	18.13
Detour Gold Corp.	DGC.TO	12:03	27.30	CAD	-0.10	-0.36%	133537	27.30	26.81
Silver Wheaton Corp	NYSE:SLW	12:12	35.47	USD	-0.19	-0.53%	2295734	35.58	34.56
Exeter Resource Corporation	XRC.TO	12:03	3.59	CAD	-0.02	-0.55%	33560	3.62	3.51
Jaguar Mining Inc	JAG.TO	12:00	6.51	CAD	-0.04	-0.61%	51689	6.52	6.37
Yamana Gold Inc	YRI.TO	12:04	16.30	CAD	-0.10	-0.61%	1407546	16.44	16.03
Pan American Silver Corp	NASDAQGS:PAAS	12:12	23.83	USD	-0.15	-0.63%	1145679	24.10	23.20
Guyana Goldfields Inc	GUY.TO	11:45	7.88	CAD	-0.06	-0.76%	52838	8.03	7.68
Royal Gold Inc	NYSE:RGLD	12:12	69.69	USD	-0.60	-0.85%	321288	70.16	68.81
New Gold Inc	NGD.TO	12:03	11.54	CAD	-0.10	-0.86%	481226	11.68	11.29
Tanzanian Royalty Exploration Corp	TNX.TO	11:49	3.34	CAD	-0.03	-0.89%	17467	3.34	3.20
SEMAFO	SMF.TO	12:04	6.32	CAD	-0.06	-0.94%	684212	6.34	6.25
Anglogold Ashanti Ltd	JSE:ANG	12:49	34969.00	ZAR	-334.00	-0.95%	631299	35221.00	34800.00
IAMGold Corp	IMG.TO	12:03	16.49	CAD	-0.16	-0.96%	427467	16.58	16.27
Allied Nevada Gold Corp	ANV.TO	12:04	34.18	CAD	-0.39	-1.13%	110523	34.51	33.70
Goldcorp Inc	G.TO	12:04	46.03	CAD	-0.53	-1.14%	1006724	46.36	45.51
AuRico Gold Inc	AUQ.TO	12:03	8.99	CAD	-0.12	-1.32%	440369	9.07	8.89
Barrick Gold Corp	ABX.TO	12:04	48.20	CAD	-0.69	-1.41%	963380	48.48	48.02
Yamana Gold Inc	NYSE:AUY	12:11	16.22	USD	-0.24	-1.46%	432903	16.42	16.01
Kinross Gold Corp	K.TO	12:03	10.77	CAD	-0.16	-1.46%	1723298	10.87	10.64
Eldorado Gold Corp	ELD.TO	12:03	13.58	CAD	-0.21	-1.52%	1844975	13.63	13.47
Rubicon Minerals Corporation	RMX.TO	11:29	3.86	CAD	-0.06	-1.53%	733546	3.92	3.86
Randgold Resources Ltd	NASDAQNM:GOLD	12:12	112.69	USD	-1.76	-1.54%	238925	113.72	111.73
Gold Fields Ltd	NYSE:GFI	12:12	16.41	USD	-0.26	-1.56%	230850	16.54	16.37
Goldcorp Inc	NYSE:GG	12:12	45.93	USD	-0.75	-1.61%	409900	46.32	45.43
Iamgold Corp	NYSE:IAG	12:11	16.40	USD	-0.28	-1.68%	180754	16.56	16.23
Compania de Minas Buenaventura	NYSE:BVN	12:12	40.92	USD	-0.75	-1.80%	238910	41.55	40.51
Barrick Gold Corp	NYSE:ABX	12:12	48.09	USD	-0.91	-1.86%	475226	48.41	47.94
Kinross Gold Corp	NYSE:KGC	12:12	10.75	USD	-0.21	-1.92%	674288	10.86	10.62
Anglogold Ashanti Ltd	NYSE:AU	12:12	45.04	USD	-0.89	-1.94%	151655	45.33	44.69
Centamin Egypt Ltd	CEE.TO	12:04	1.52	CAD	-0.03	-1.94%	49370	1.53	1.52
Coeur D Alene Mines Corp	NYSE:CDE	12:12	27.23	USD	-0.56	-2.02%	455654	27.53	26.85
Colossus Minerals Inc.	CSI.TO	11:56	6.77	CAD	-0.14	-2.03%	50476	6.87	6.69
Hecla Mining Co	NYSE:HL	12:06	5.05	USD	-0.11	-2.13%	413583	5.13	5.04
Newmont Mining Corp	NYSE:NEM	12:12	59.29	USD	-1.35	-2.23%	453346	59.91	59.18
Harmony Gold Mining Co Ltd	AMEX:HMY	12:10	12.81	USD	-0.30	-2.29%	168258	12.93	12.75
European Goldfields Ltd	EGU.TO	12:03	11.49	CAD	-0.27	-2.30%	530271	11.93	11.39
Kirkland Lake Gold Inc	KGI.TO	11:55	17.84	CAD	-0.42	-2.30%	52676	17.96	17.18
Eldorado Gold Corp	NYSE:EGO	12:12	13.56	USD	-0.32	-2.31%	500513	13.61	13.44
Silver Standard Resources Inc	NASDAQGM:SSRI	12:08	16.62	USD	-0.40	-2.32%	104248	16.74	16.30
ALACER GOLD CORP	ASR.TO	12:02	9.21	CAD	-0.23	-2.44%	336182	9.29	9.12
Golden Star Resources Ltd	AMEX:GSS	12:10	1.98	USD	-0.05	-2.46%	888454	2.01	1.97
Agnico-Eagle Mines Ltd	AEM.TO	12:04	34.61	CAD	-0.88	-2.48%	687796	35.03	34.45
Aurizon Mines Ltd	ARZ.TO	11:57	5.16	CAD	-0.14	-2.64%	109927	5.31	5.11
Nevsun Resources Ltd.	NSU.TO	12:04	3.98	CAD	-0.11	-2.69%	305952	4.06	3.91
Golden Star Resources Ltd	GSC.TO	11:42	1.99	CAD	-0.06	-2.93%	41922	2.01	1.97
CGA Mining Limited	CGA.TO	11:48	2.30	CAD	-0.07	-2.95%	209084	2.38	2.28
Agnico Eagle Mines Ltd	NYSE:AEM	12:11	34.55	USD	-1.08	-3.03%	300427	34.98	34.40
Freeport-McMoran Copper & Gold Inc	NYSE:FCX	12:12	44.97	USD	-1.45	-3.12%	1145912	45.32	44.58
McEwen Mining	MUX.TO	12:04	5.14	CAD	-0.17	-3.20%	215392	5.22	5.00
Great Basin Gold Ltd	GBG.TO	12:03	0.97	CAD	-0.04	-3.96%	656145	1.01	0.96
Silvercorp Metals Inc	SVM.TO	12:03	7.24	CAD	-0.34	-4.49%	475563	7.44	7.11
Eco Oro Minerals Corp	EOM.TO	11:47	2.01	CAD	-0.10	-4.74%	27151	2.07	2.00
Simmer and Jack Mines	JSE:SIM	11:25	2.00	ZAR	-1.00	-33.33%	3032483	3.00	2.00

* Stocks quoted as ZAR are based on Johannesburg time.

TSX quotes are provided by Ticker Technologies. Quotes delayed by at least 20 minutes. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Kitco Inc. nor the data provider is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Kitco site, you agree not to redistribute the information found therein.