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
Yamana Gold Inc	NYSE:AUY	10Feb12	16.30	USD	-0.16	-0.97%	772816	16.42	16.01
Yamana Gold Inc	YRI.TO	15:59	16.31	CAD	-0.09	-0.55%	1907514	16.44	16.03
Tanzanian Royalty Exploration Corp	TNX.TO	15:59	3.19	CAD	-0.18	-5.34%	44455	3.34	3.19
Simmer and Jack Mines	JSE:SIM	11:25	2.00	ZAR	-1.00	-33.33%	3032483	3.00	2.00
Silvercorp Metals Inc	SVM.TO	15:59	7.19	CAD	-0.39	-5.14%	768431	7.44	7.11
Silver Wheaton Corp	NYSE:SLW	10Feb12	35.56	USD	-0.10	-0.28%	4616461	35.62	34.56
Silver Standard Resources Inc	NASDAQGM:SSRI	10Feb12	16.56	USD	-0.45	-2.65%	161214	16.74	16.30
SEMAFO	SMF.TO	16:17	6.35	CAD	-0.03	-0.47%	1356501	6.35	6.25
Seabridge Gold	SEA.TO	15:59	21.64	CAD	+0.12	+0.56%	11867	21.80	21.07
Rubicon Minerals Corporation	RMX.TO	16:00	3.80	CAD	-0.12	-3.06%	1356773	3.92	3.79
Royal Gold Inc	NYSE:RGLD	10Feb12	70.39	USD	+0.11	+0.15%	742776	70.45	68.81
Randgold Resources Ltd	NASDAQNM:GOLD	10Feb12	112.56	USD	-1.89	-1.65%	418633	113.72	111.73
Pan American Silver Corp	NASDAQGS:PAAS	10Feb12	24.00	USD	+0.02	+0.08%	1919230	24.10	23.20
Osisko Mining Corp.	OSK.TO	15:59	11.72	CAD	+0.16	+1.38%	642725	11.74	11.36
NovaGold Resources Inc	AMEX:NG	10Feb12	8.48	USD	-0.05	-0.59%	3709307	8.61	8.22
Newmont Mining Corp	NYSE:NEM	10Feb12	59.65	USD	-0.99	-1.63%	1034294	59.91	59.01
New Gold Inc	NGD.TO	15:59	11.55	CAD	-0.09	-0.77%	1012230	11.68	11.29
Nevsun Resources Ltd.	NSU.TO	15:59	4.00	CAD	-0.09	-2.20%	606366	4.06	3.91
Minefinders Corporation Ltd	MFL.TO	15:59	14.86	CAD	+0.11	+0.75%	119394	14.94	14.46
McEwen Mining	MUX.TO	15:59	5.09	CAD	-0.22	-4.14%	354685	5.22	5.00
Kirkland Lake Gold Inc	KGI.TO	16:00	17.74	CAD	-0.52	-2.85%	121480	17.96	17.18
Kinross Gold Corp	K.TO	15:59	10.79	CAD	-0.14	-1.28%	3493385	10.87	10.64
Kinross Gold Corp	NYSE:KGC	10Feb12	10.78	USD	-0.18	-1.64%	1328183	10.86	10.62
Jaguar Mining Inc	JAG.TO	15:59	6.54	CAD	-0.01	-0.15%	75112	6.55	6.37
International Tower Hill Mines Ltd.	ITH.TO	15:59	5.05	CAD	+0.00	+0.00%	99587	5.15	4.99
Iamgold Corp	NYSE:IAG	10Feb12	16.32	USD	-0.36	-2.16%	436080	16.56	16.23
IAMGold Corp	IMG.TO	15:59	16.39	CAD	-0.26	-1.56%	1062915	16.58	16.27
Hecla Mining Co	NYSE:HL	10Feb12	5.09	USD	-0.07	-1.36%	1246334	5.13	5.02
Harmony Gold Mining Co Ltd	AMEX:HMY	10Feb12	12.90	USD	-0.21	-1.60%	423694	12.96	12.75
Harmony Gold Mining Co Ltd	JSE:HAR	10Feb12	9950.00	ZAR	+62.00	+0.63%	1502065	10025.00	9853.00
Guyana Goldfields Inc	GUY.TO	15:59	7.95	CAD	+0.01	+0.13%	123122	8.03	7.68
Great Basin Gold Ltd	GBG.TO	16:00	0.98	CAD	-0.03	-2.97%	1314179	1.01	0.95
Golden Star Resources Ltd	GSC.TO	15:59	2.02	CAD	-0.03	-1.46%	118006	2.02	1.97
Golden Star Resources Ltd	AMEX:GSS	10Feb12	1.98	USD	-0.05	-2.46%	1781405	2.01	1.97
Goldcorp Inc	G.TO	16:17	45.92	CAD	-0.64	-1.38%	2001959	46.36	45.46
Goldcorp Inc	NYSE:GG	10Feb12	45.87	USD	-0.81	-1.74%	951159	46.32	45.35
Gold Fields Ltd	JSE:GFIJ	10Feb12	12748.00	ZAR	+20.00	+0.16%	1802159	12819.00	12673.00
Gold Fields Ltd	NYSE:GFI	10Feb12	16.47	USD	-0.20	-1.20%	510794	16.54	16.35
Freeport-McMoran Copper & Gold Inc	NYSE:FCX	10Feb12	44.94	USD	-1.48	-3.19%	2332869	45.32	44.58
Franco-Nevada Corp	FNV.TO	15:59	44.40	CAD	+0.81	+1.86%	485844	44.61	42.79
Exeter Resource Corporation	XRC.TO	15:59	3.51	CAD	-0.10	-2.77%	54539	3.62	3.51
European Goldfields Ltd	EGU.TO	15:59	11.45	CAD	-0.31	-2.64%	716756	11.93	11.39
Eldorado Gold Corp	ELD.TO	15:59	13.53	CAD	-0.26	-1.89%	3020196	13.65	13.47
Eldorado Gold Corp	NYSE:EGO	10Feb12	13.47	USD	-0.41	-2.95%	861420	13.64	13.44
Eco Oro Minerals Corp	EOM.TO	15:59	2.21	CAD	+0.10	+4.74%	90315	2.21	2.00
Drdgold Ltd	JSE:DRD	10Feb12	538.00	ZAR	+28.00	+5.49%	3225477	550.00	518.00
Detour Gold Corp.	DGC.TO	16:17	27.25	CAD	-0.15	-0.55%	317364	27.46	26.81
Compania de Minas Buenaventura	NYSE:BVN	10Feb12	41.21	USD	-0.46	-1.10%	527794	41.55	40.51
Colossus Minerals Inc.	CSI.TO	15:59	6.86	CAD	-0.05	-0.72%	203817	6.90	6.69
Coeur D Alene Mines Corp	NYSE:CDE	10Feb12	27.18	USD	-0.61	-2.20%	1062306	27.53	26.85
CGA Mining Limited	CGA.TO	15:59	2.38	CAD	+0.01	+0.42%	382592	2.38	2.27
Centerra Gold Inc	CG.TO	15:59	19.70	CAD	+0.63	+3.30%	260260	19.73	18.62
Centamin Egypt Ltd	CEE.TO	16:00	1.49	CAD	-0.06	-3.87%	247715	1.53	1.48
Barrick Gold Corp	NYSE:ABX	10Feb12	48.15	USD	-0.85	-1.74%	923714	48.41	47.71
Barrick Gold Corp	ABX.TO	16:00	48.25	CAD	-0.64	-1.31%	2032696	48.48	47.81
Aurizon Mines Ltd	ARZ.TO	16:00	5.28	CAD	-0.02	-0.38%	231554	5.31	5.11
AuRico Gold Inc	AUQ.TO	16:00	9.01	CAD	-0.10	-1.10%	643943	9.07	8.89
Anglogold Ashanti Ltd	NYSE:AU	10Feb12	45.11	USD	-0.82	-1.79%	299544	45.33	44.69
Anglogold Ashanti Ltd	JSE:ANG	10Feb12	34969.00	ZAR	-334.00	-0.95%	862334	35221.00	34800.00
Allied Nevada Gold Corp	ANV.TO	16:38	34.12	CAD	-0.45	-1.30%	215514	34.51	33.70
Alamos Gold Inc	AGI.TO	15:59	18.60	CAD	+0.06	+0.32%	294254	18.64	18.13
ALACER GOLD CORP	ASR.TO	16:00	9.20	CAD	-0.24	-2.54%	531498	9.29	9.12
Agnico-Eagle Mines Ltd	AEM.TO	16:45	34.75	CAD	-0.74	-2.08%	1387444	35.03	34.45
Agnico Eagle Mines Ltd	NYSE:AEM	10Feb12	34.71	USD	-0.92	-2.58%	576916	34.98	34.40

* 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.