| Company |
Symbol |
Time (EST)* |
Price |
Change |
Change % |
Volume |
High |
Low |
Yamana Gold Inc |
NYSE:AUY |
27Aug08 |
10.89 |
USD |
+0.24 |
+2.25% |
1012100 |
11.09 |
10.68 |
|
Yamana Gold Inc |
YRI.TO |
27Aug08 |
11.45 |
CAD |
+0.24 |
+2.14% |
3523324 |
11.60 |
11.21 |
|
Witwatersrand Cons Gold |
JSE:WGR |
#N/A Servi |
6.07 |
ZAR |
+0.12 |
+2.02% |
221554 |
6.07 |
5.91 |
|
Tanzanian Royalty Exploration Corp |
TNX.TO |
27Aug08 |
4.34 |
CAD |
-0.04 |
-0.91% |
39700 |
4.69 |
4.23 |
|
SEMAFO |
SMF.TO |
27Aug08 |
1.23 |
CAD |
+0.06 |
+5.13% |
223330 |
1.24 |
1.20 |
|
Royal Gold Inc |
NYSE:RGLD |
27Aug08 |
34.74 |
USD |
+0.30 |
+0.87% |
426529 |
35.15 |
34.35 |
|
Red Back Mining Inc |
RBI.TO |
27Aug08 |
6.85 |
CAD |
+0.20 |
+3.01% |
351705 |
6.98 |
6.61 |
|
Randgold Resources Ltd |
NASDAQNM:GOLD |
27Aug08 |
44.37 |
USD |
+1.20 |
+2.78% |
679213 |
44.55 |
43.72 |
|
Pan American Silver Corp |
NYSE:PAAS |
27Aug08 |
26.68 |
USD |
+0.27 |
+1.02% |
925736 |
27.41 |
26.48 |
|
NovaGold Resources Inc |
NG.TO |
27Aug08 |
6.78 |
CAD |
+0.03 |
+0.44% |
168638 |
6.85 |
6.65 |
|
Northgate Minerals Corp |
NGX.TO |
27Aug08 |
1.71 |
CAD |
+0.03 |
+1.79% |
188177 |
1.71 |
1.65 |
|
Newmont Mining Corp |
NYSE:NEM |
27Aug08 |
45.22 |
USD |
+1.02 |
+2.31% |
1075400 |
45.37 |
44.69 |
|
Kinross Gold Corp |
NYSE:KGC |
27Aug08 |
16.70 |
USD |
+0.25 |
+1.52% |
405900 |
17.02 |
16.50 |
|
Kinross Gold Corp |
K.TO |
27Aug08 |
17.45 |
CAD |
+0.21 |
+1.22% |
2745697 |
17.80 |
17.32 |
|
Jaguar Mining Inc |
JAG.TO |
27Aug08 |
7.30 |
CAD |
+0.22 |
+3.11% |
172434 |
7.30 |
6.96 |
|
IAMGold Corp |
IMG.TO |
27Aug08 |
6.64 |
CAD |
+0.04 |
+0.61% |
851918 |
6.74 |
6.57 |
|
Iamgold Corp |
NYSE:IAG |
27Aug08 |
6.33 |
USD |
-0.01 |
-0.16% |
188400 |
6.45 |
6.26 |
|
High River Gold Mines LTD |
HRG.TO |
27Aug08 |
0.70 |
CAD |
-0.08 |
-10.26% |
2260747 |
0.82 |
0.64 |
|
Hecla Mining Co |
NYSE:HL |
27Aug08 |
6.99 |
USD |
-0.10 |
-1.41% |
383900 |
7.33 |
6.96 |
|
Harmony Gold Mining Co Ltd |
AMEX:HMY |
27Aug08 |
8.66 |
USD |
+0.21 |
+2.49% |
305800 |
8.70 |
8.52 |
|
Harmony G M Co Limited |
JSE:HAR |
11:07 |
6875.00 |
ZAR |
+205.00 |
+3.07% |
671952 |
6998.00 |
6650.00 |
|
Great Basin Gold Ltd |
GBG.TO |
27Aug08 |
2.69 |
CAD |
+0.01 |
+0.37% |
401674 |
2.76 |
2.62 |
|
Golden Star Resources Ltd |
AMEX:GSS |
#N/A Servi |
1.61 |
USD |
+0.00 |
+0.00% |
613934 |
1.66 |
1.58 |
|
Golden Star Resources Ltd |
GSC.TO |
27Aug08 |
1.61 |
CAD |
+0.00 |
+0.00% |
613934 |
1.66 |
1.58 |
|
Goldcorp Inc |
G.TO |
27Aug08 |
35.79 |
CAD |
+0.64 |
+1.82% |
3193963 |
36.25 |
35.33 |
|
Goldcorp Inc |
NYSE:GG |
27Aug08 |
34.27 |
USD |
+0.75 |
+2.24% |
1074400 |
34.70 |
33.68 |
|
Gold Fields Ltd |
NYSE:GFI |
27Aug08 |
9.36 |
USD |
+0.26 |
+2.86% |
913200 |
9.39 |
9.21 |
|
Gold Fields Limited |
JSE:GFI |
11:08 |
7460.00 |
ZAR |
+160.00 |
+2.19% |
893832 |
7540.00 |
7199.00 |
|
Gabriel Resources Ltd |
GBU.TO |
27Aug08 |
91.09 |
CAD |
+2.56 |
+2.89% |
1354200 |
91.60 |
89.32 |
|
Freeport-McMoran Copper & Gold Inc |
NYSE:FCX |
27Aug08 |
91.09 |
USD |
+2.56 |
+2.89% |
1354200 |
91.60 |
89.32 |
|
European Goldfields Limited |
EGU.TO |
27Aug08 |
3.89 |
CAD |
+0.04 |
+1.04% |
284796 |
3.89 |
3.76 |
|
Eldorado Gold Corp Ltd |
AMEX:EGO |
27Aug08 |
7.81 |
USD |
-0.11 |
-1.39% |
33200 |
8.12 |
7.79 |
|
Eldorado Gold Corp |
ELD.TO |
#N/A Sourc |
440.00 |
CAD |
-6.00 |
-1.35% |
77254 |
449.00 |
438.00 |
|
Drdgold Limited |
JSE:DRD |
11:05 |
440.00 |
ZAR |
-6.00 |
-1.35% |
241153 |
449.00 |
436.00 |
|
Coeur D Alene Mines Corp |
NYSE:CDE |
27Aug08 |
1.76 |
USD |
-0.01 |
-0.57% |
3251500 |
1.79 |
1.73 |
|
Centerra Gold Inc |
CG.TO |
27Aug08 |
4.20 |
CAD |
+0.08 |
+1.94% |
148321 |
4.30 |
4.01 |
|
Barrick Gold Corp |
NYSE:ABX |
27Aug08 |
35.50 |
USD |
+1.19 |
+3.47% |
1392800 |
35.50 |
34.76 |
|
Barrick Gold Corp |
ABX.TO |
27Aug08 |
37.02 |
CAD |
+1.02 |
+2.83% |
2375493 |
37.19 |
36.44 |
|
Aurizon Mines Ltd |
ARZ.TO |
27Aug08 |
3.21 |
CAD |
-0.13 |
-3.89% |
482393 |
3.38 |
3.11 |
|
Aquiline Resources Inc |
AQI.TO |
27Aug08 |
5.54 |
CAD |
+0.14 |
+2.59% |
71178 |
5.59 |
5.25 |
|
Anglogold Ashanti Ltd |
NYSE:AU |
27Aug08 |
27.17 |
USD |
+0.66 |
+2.49% |
268900 |
27.17 |
26.75 |
|
Anglogold Ashanti Limited |
JSE:ANG |
11:08 |
21399.00 |
ZAR |
+419.00 |
+2.00% |
405953 |
21498.00 |
20901.00 |
|
Alamos Gold Inc |
AGI.TO |
27Aug08 |
6.07 |
CAD |
+0.12 |
+2.02% |
221554 |
6.07 |
5.91 |
|
Agnico-Eagle Mines Ltd |
AEM.TO |
27Aug08 |
60.42 |
CAD |
+1.32 |
+2.23% |
1785481 |
61.27 |
59.57 |
|
Agnico Eagle Mines Ltd |
NYSE:AEM |
27Aug08 |
57.81 |
USD |
+1.24 |
+2.19% |
399800 |
58.68 |
56.79 |
|
Aflease Gold Limited |
JSE:AFO |
10:39 |
187.00 |
ZAR |
+7.00 |
+3.89% |
4932050 |
187.00 |
176.00 |
