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
Agnico Eagle Mines Ltd	NYSE:AEM	08Feb12	35.50	USD	-0.64	-1.77%	365718	36.81	35.45
Agnico-Eagle Mines Ltd	AEM.TO	16:15	35.34	CAD	-0.63	-1.75%	742747	36.59	35.32
ALACER GOLD CORP	ASR.TO	16:00	9.74	CAD	-0.05	-0.51%	566883	9.80	9.57
Alamos Gold Inc	AGI.TO	15:59	19.23	CAD	+0.10	+0.52%	406152	19.34	18.96
Allied Nevada Gold Corp	ANV.TO	15:59	34.81	CAD	-0.27	-0.77%	268931	35.44	34.70
Anglogold Ashanti Ltd	JSE:ANG	03:26	34440.00	ZAR	+0.00	+0.00%	0	0.00	0.00
Anglogold Ashanti Ltd	NYSE:AU	08Feb12	45.47	USD	+0.19	+0.42%	400465	45.97	45.26
AuRico Gold Inc	AUQ.TO	16:52	8.99	CAD	-0.21	-2.28%	1130328	9.37	8.99
Aurizon Mines Ltd	ARZ.TO	16:00	5.31	CAD	-0.04	-0.75%	267696	5.41	5.27
Barrick Gold Corp	NYSE:ABX	08Feb12	49.07	USD	-0.21	-0.43%	802208	49.83	48.87
Barrick Gold Corp	ABX.TO	16:33	48.92	CAD	-0.21	-0.43%	1836849	49.52	48.77
Centamin Egypt Ltd	CEE.TO	16:00	1.53	CAD	+0.00	+0.00%	521324	1.56	1.53
Centerra Gold Inc	CG.TO	15:59	18.90	CAD	-0.30	-1.56%	300360	19.33	18.72
CGA Mining Limited	CGA.TO	15:59	2.46	CAD	-0.09	-3.53%	417688	2.54	2.45
Coeur D Alene Mines Corp	NYSE:CDE	08Feb12	28.25	USD	+0.16	+0.57%	1244505	28.82	28.15
Colossus Minerals Inc.	CSI.TO	15:59	7.00	CAD	-0.07	-0.99%	210767	7.14	6.89
Compania de Minas Buenaventura	NYSE:BVN	08Feb12	41.47	USD	-0.46	-1.10%	801371	42.27	41.26
Detour Gold Corp.	DGC.TO	16:52	27.75	CAD	-0.34	-1.21%	368631	28.36	27.59
Drdgold Ltd	JSE:DRD	10:47	517.00	ZAR	+14.00	+2.78%	346832	520.00	506.00
Eco Oro Minerals Corp	EOM.TO	15:59	1.99	CAD	+0.08	+4.19%	87519	1.99	1.85
Eldorado Gold Corp	NYSE:EGO	08Feb12	14.06	USD	-0.43	-2.97%	645162	14.63	14.05
Eldorado Gold Corp	ELD.TO	16:55	13.99	CAD	-0.41	-2.85%	1942605	14.55	13.99
European Goldfields Ltd	EGU.TO	15:59	11.84	CAD	-0.35	-2.87%	1195980	12.33	11.84
Exeter Resource Corporation	XRC.TO	15:58	3.64	CAD	-0.03	-0.82%	53713	3.79	3.63
Franco-Nevada Corp	FNV.TO	15:59	42.77	CAD	-0.36	-0.83%	324306	43.44	42.25
Freeport-McMoran Copper & Gold Inc	NYSE:FCX	08Feb12	46.53	USD	+0.78	+1.71%	2606062	47.28	46.28
Gold Fields Ltd	NYSE:GFI	08Feb12	16.65	USD	+0.07	+0.42%	478299	16.76	16.52
Gold Fields Ltd	JSE:GFIJ	03:35	12623.00	ZAR	+0.00	+0.00%	0	0.00	0.00
Goldcorp Inc	NYSE:GG	08Feb12	47.16	USD	-0.60	-1.26%	616878	48.15	46.94
Goldcorp Inc	G.TO	16:32	46.97	CAD	-0.61	-1.28%	2328207	47.89	46.77
Golden Star Resources Ltd	GSC.TO	15:59	2.02	CAD	-0.02	-0.98%	99053	2.05	2.00
Golden Star Resources Ltd	AMEX:GSS	08Feb12	2.04	USD	-0.02	-0.97%	1336748	2.08	2.01
Great Basin Gold Ltd	GBG.TO	15:59	1.00	CAD	-0.04	-3.85%	1801185	1.05	0.94
Guyana Goldfields Inc	GUY.TO	15:59	8.04	CAD	-0.09	-1.11%	54045	8.28	7.97
Harmony Gold Mining Co Ltd	JSE:HAR	03:32	9660.00	ZAR	+0.00	+0.00%	0	0.00	0.00
Harmony Gold Mining Co Ltd	AMEX:HMY	08Feb12	12.56	USD	+0.10	+0.80%	561220	12.79	12.47
Hecla Mining Co	NYSE:HL	08Feb12	5.21	USD	-0.07	-1.33%	785293	5.40	5.20
IAMGold Corp	IMG.TO	16:00	16.70	CAD	-0.24	-1.42%	1112461	17.00	16.56
Iamgold Corp	NYSE:IAG	08Feb12	16.75	USD	-0.24	-1.41%	308935	17.11	16.60
International Tower Hill Mines Ltd.	ITH.TO	15:59	5.14	CAD	+0.06	+1.18%	85938	5.24	5.06
Jaguar Mining Inc	JAG.TO	15:59	6.57	CAD	-0.09	-1.35%	79404	6.77	6.54
Kinross Gold Corp	NYSE:KGC	08Feb12	11.09	USD	+0.04	+0.36%	1342695	11.23	10.97
Kinross Gold Corp	K.TO	16:15	11.06	CAD	+0.04	+0.36%	3154409	11.15	10.95
Kirkland Lake Gold Inc	KGI.TO	15:59	18.22	CAD	-0.17	-0.92%	209830	18.55	18.07
McEwen Mining	MUX.TO	15:59	5.48	CAD	-0.09	-1.62%	596720	5.70	5.46
Minefinders Corporation Ltd	MFL.TO	15:59	14.70	CAD	-0.05	-0.34%	351544	14.86	14.60
Nevsun Resources Ltd.	NSU.TO	16:15	4.20	CAD	-0.20	-4.54%	2502237	4.50	4.13
New Gold Inc	NGD.TO	16:52	11.66	CAD	-0.30	-2.51%	1273602	12.07	11.65
Newmont Mining Corp	NYSE:NEM	08Feb12	60.70	USD	-0.16	-0.26%	647728	61.44	60.48
NovaGold Resources Inc	AMEX:NG	08Feb12	8.46	USD	-0.41	-4.62%	5609054	8.94	8.41
Osisko Mining Corp.	OSK.TO	16:52	11.56	CAD	-0.20	-1.70%	1176386	11.88	11.42
Pan American Silver Corp	NASDAQGS:PAAS	08Feb12	23.71	USD	-0.11	-0.46%	1163473	24.13	23.58
Randgold Resources Ltd	NASDAQNM:GOLD	08Feb12	114.56	USD	-0.04	-0.03%	376428	116.13	114.00
Royal Gold Inc	NYSE:RGLD	08Feb12	70.97	USD	-1.26	-1.74%	689175	72.70	70.36
Rubicon Minerals Corporation	RMX.TO	15:59	3.95	CAD	+0.01	+0.25%	2643403	4.02	3.93
Seabridge Gold	SEA.TO	15:52	21.64	CAD	-0.49	-2.21%	9528	22.54	21.56
SEMAFO	SMF.TO	15:59	6.45	CAD	-0.11	-1.68%	2550849	6.64	6.44
Silver Standard Resources Inc	NASDAQGM:SSRI	08Feb12	17.10	USD	-0.09	-0.52%	180765	17.50	17.05
Silver Wheaton Corp	NYSE:SLW	08Feb12	35.93	USD	-0.18	-0.50%	4205935	36.65	35.59
Silvercorp Metals Inc	SVM.TO	15:59	7.97	CAD	-0.11	-1.36%	282233	8.23	7.93
Simmer and Jack Mines	JSE:SIM	09:54	3.00	ZAR	+1.00	+50.00%	141450	3.00	2.00
Tanzanian Royalty Exploration Corp	TNX.TO	15:47	3.34	CAD	-0.07	-2.05%	35813	3.47	3.32
Yamana Gold Inc	YRI.TO	15:59	16.60	CAD	-0.20	-1.19%	1509184	16.90	16.53
Yamana Gold Inc	NYSE:AUY	08Feb12	16.62	USD	-0.21	-1.25%	915479	16.98	16.61

* 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.