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

* 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.