American
Company
Symbol
Price
Date
Last Trade
Change
Volume
Central Sun Mining SMC $11.35 3/9/2010 4:00pm 0.01
0.09% 45500
Eldorado Gold EGO $13.03 3/9/2010 4:02pm 0.12
0.91% 2282551
Gold Miners ETF GDX $45.58 3/9/2010 4:00pm 0.37
0.81% 10596059
Gold Reserve GRZ $0.98 3/9/2010 4:00pm 0.03
2.97% 153998
Pacific Rim PMU $0.1851 3/9/2010 4:00pm 0.0197
9.62% 130625
Stillwater Mining SWC $13.86 3/9/2010 4:02pm 0.43
3.2% 2224784
Taseko TGB $4.89 3/9/2010 4:00pm 0.09
1.88% 1628152
iShares Silver ETF SLV $16.92 3/9/2010 4:00pm 0.03
0.18% 7136484

   Canadian
Company
Symbol
Price
Date
Last Trade
Change
Volume
Canadian Arrow CRO $0.07 3/9/2010 3:59pm 0.005
7.69% 60300
Canalaska Ventures CVV $0.165 3/9/2010 3:56pm 0.005
3.13% 69285
Cassidy Gold CDY $0.045 9/21/2009 2:48pm 0.00
NC
 0% 10000
Channel Resources CHU $0.065 3/9/2010 3:20pm 0.005
8.33% 50000
Commerce Resources CCE $0.38 3/9/2010 3:45pm 0.01
2.7% 48407
Energold Mining EGD $2.60 3/9/2010 3:29pm 0.10
4% 81211
Galantas Gold GAL $0.03 3/9/2010 11:57am 0.005
14.29% 63333
Gold Canyon Resources GCU $0.24 3/9/2010 11:38am 0.01
4.35% 500
Golden Goliath GNG $0.25 3/9/2010 2:25pm 0.01
3.85% 120600
Goldrea Resources GOR $0.11 3/9/2010 3:47pm 0.00
NC
 0% 10313
Great Quest Metals GQ $0.17 3/9/2010 3:59pm 0.01
6.25% 82000
Iberian Minerals IZN $0.53 3/9/2010 3:34pm 0.00
NC
 0% 6000
Louvem Mines LOV $0.32 3/8/2010 12:20pm 0.00
NC
 0% 0
Orko Silver OK $1.48 3/9/2010 3:57pm 0.00
NC
 0% 425048
Patrician Diamonds PXC $0.00 N/A 12:15pm 0.00
NC
 0% N/A
Philex Gold PGI $0.68 3/9/2010 10:01am 0.00
NC
 0% 3000
Quinto Mines QU $0.00 N/A N/A 0.00
NC
 0% N/A
Southern Silver SSV $0.15 3/9/2010 2:12pm 0.01
7.14% 17000
VMS Ventures VMS $0.34 3/9/2010 3:58pm 0.01
2.86% 125805
Vangold Resources VAN $0.25 3/9/2010 12:46pm 0.01
3.85% 4333
Zappa Resources ZPA $0.00 8/660/40330 6:-78am 0.00
NC
 0% N/A

   London
Company
Symbol
Price
Date
Last Trade
Change
Volume
Gold Bullion Securities GBS $109.32 3/9/2010 11:35am 0.00
NC
 0% 145421

   NASDAQ
Company
Symbol
Price
Date
Last Trade
Change
Volume
Pan American Silver PAAS $22.72 3/9/2010 4:00pm 0.14
0.62% 985291
Royal Gold RGLD $46.04 3/9/2010 4:00pm 0.24
0.52% 457779
Silverado Mines SLGLF.OB $0.0058 3/9/2010 3:14pm 0.0005
7.94% 2774098
Sunshine Mining SSMR.PK $0.00 N/A N/A 0.00
NC
 0% N/A

   New York
Company
Symbol
Price
Date
Last Trade
Change
Volume
ASA ASA $74.59 3/9/2010 4:00pm 0.48
0.64% 9905
Agnico Eagle AEM $59.12 3/9/2010 4:00pm 0.95
1.58% 2688624
Anglo Gold AU $37.42 3/9/2010 4:02pm 0.44
1.16% 1916633
Barrick Gold ABX $39.54 3/9/2010 4:00pm 0.14
0.35% 7938024
CVRD (Brazil) RIO $17.42 5/1/2009 3:00pm 0.00
NC
 0% 0
Couer d'Alene CDE $15.86 3/9/2010 4:02pm 0.01
0.06% 2058209
Freeport McMoran FCX $79.76 3/9/2010 4:01pm 0.86
1.07% 12880391
Harry Winston Diamond Corp HWD $9.98 3/9/2010 4:00pm 0.20
1.96% 94402
Hecla HL $5.56 3/9/2010 4:03pm 0.07
1.24% 7814381
Newmont Mining NEM $51.17 3/9/2010 4:01pm 0.11
0.22% 6958060
streetTracks Gold GLD $109.718 3/9/2010 4:00pm 0.162
0.15% 12652902

   South Africa
Company
Symbol
Price
Date
Last Trade
Change
Volume
Anglo American AAUK $0.00 N/A N/A 0.00
NC
 0% 0
Gold Fields GFI $12.16 3/9/2010 4:00pm 0.13
1.06% 3614474
Harmony Gold HMY $9.60 3/9/2010 4:00pm 0.21
2.14% 1818814

   Toronto
Company
Symbol
Price
Date
Last Trade
Change
Volume
Apollo Gold APG $0.38 3/9/2010 3:59pm 0.04
9.52% 9092992
Aurelian Resources ARU $0.00 N/A 2:22pm 0.00
NC
 0% N/A
Aurizon Gold ARZ $4.61 3/9/2010 4:10pm 0.02
0.44% 404152
Breakwater Resources BWR $0.425 3/9/2010 3:59pm 0.005
1.19% 953432
Canadian Zinc CZN $0.40 3/9/2010 3:56pm 0.01
2.44% 66627
Centerra Gold CG $12.34 3/9/2010 4:10pm 0.08
0.65% 221789
Crystallex KRY $0.315 3/9/2010 3:59pm 0.01
3.08% 67303
Cusac Gold Mines CQC $0.00 N/A 2:39pm 0.00
NC
 0% N/A
Eastmain Resources ER $1.49 3/9/2010 3:59pm 0.01
0.68% 127450
Etruscan Resources EET $0.50 3/9/2010 3:55pm 0.005
1.01% 217200
First Quantum FM $85.25 3/9/2010 4:10pm 1.43
1.65% 363893
Freegold Ventures ITF $0.095 3/9/2010 2:44pm 0.01
11.76% 156500
Gabriel Resources GBU $4.32 3/9/2010 3:59pm 0.00
NC
 0% 363414
Gammon Lake Res. GAM $9.43 3/9/2010 4:10pm 0.35
3.58% 1095033
Gateway Gold GTQ $0.00 N/A 7:50pm 0.00
NC
 0% N/A
GoldCorp G $41.45 3/9/2010 4:20pm 0.09
0.22% 2543266
Golden Star GSC $3.53 3/9/2010 4:20pm 0.00
NC
 0% 444255
Great Basin Gold GBG $1.78 3/9/2010 4:20pm 0.02
1.11% 1765357
Guyana Goldfields GUY $6.72 3/9/2010 3:59pm 0.12
1.75% 174530
High River Gold Mines HRG $0.71 3/9/2010 3:59pm 0.00
NC
 0% 135465
IAMGold IMG $15.29 3/9/2010 4:10pm 0.33
2.11% 3779464
Ivanhoe IVN $15.91 3/9/2010 4:10pm 0.04
0.25% 556521
Kimber Resources KBR $1.03 3/9/2010 3:59pm 0.04
3.74% 15000
Kinross Gold K $19.04 3/9/2010 4:10pm 0.32
1.65% 2451445
Minefinders MFL $10.12 3/9/2010 3:59pm 0.00
NC
 0% 211662
Nevsun Gold NSU $2.60 3/9/2010 4:10pm 0.04
1.56% 289074
No. Amer. Palladium PDL $4.38 3/9/2010 3:55pm 0.12
2.67% 118539
Norsemont Mining NOM $2.10 3/9/2010 2:21pm 0.02
0.94% 32778
Novagold Resources NG $7.06 3/9/2010 4:10pm 0.58
8.95% 1092821
Pacific North West Cap. PFN $0.15 3/9/2010 2:21pm 0.00
NC
 0% 21500
Polymet Mining POM $2.39 3/9/2010 3:59pm 0.14
6.22% 190220
Scandinavian Gold SGL $0.00 N/A 1:22am 0.00
NC
 0% N/A
Semafo SMF $5.34 3/9/2010 4:10pm 0.11
2.1% 1012653
Silver Standard SSO $18.09 3/9/2010 3:59pm 0.38
2.06% 105137
Stratagold SGV $0.00 N/A N/A 0.00
NC
 0% 0
Teck Cominco TCK-A $42.00 3/9/2010 3:42pm 0.75
1.75% 920
X-Cal Resources XCL $0.135 3/9/2010 3:13pm 0.005
3.57% 17000
Yamana Resources YRI $10.30 3/9/2010 4:10pm 0.14
1.34% 5729942



Web development by Webcentric Computer Services
© 2003 All Rights Reserved.


  

Quotes delayed up to

20 minutes.

All times Eastern.

Auto-refresh every 2 minutes.

 

Please see our new website at www.icmj.com for more articles on prospecting and mining.