Mining Stock Quotes

American
Company	Symbol	Price	Date	Last Trade	Change			Volume
Central Sun Mining	SMC	$9.45	6/30/2009	11:35am	0.00	NC	0%	0
Eldorado Gold	EGO	$9.25	7/2/2009	4:15pm	0.08		0.87%	2548927
Gold Miners ETF	GDX	$38.31	7/2/2009	4:00pm	1.10		2.79%	3869574
Gold Reserve	GRZ	$0.52	7/2/2009	4:00pm	0.01		1.89%	24900
Pacific Rim	PMU	$0.2977	7/2/2009	4:00pm	0.0023		0.77%	174624
Stillwater Mining	SWC	$5.62	7/2/2009	4:17pm	0.35		5.86%	648324
Taseko	TGB	$1.71	7/2/2009	4:00pm	0.06		3.39%	1125295
iShares Silver ETF	SLV	$13.16	7/2/2009	4:00pm	0.39		2.88%	8256377

Canadian

Company Symbol Price Date Last Trade Change Volume
Canadian Arrow CRO $0.065 7/2/2009 12:14pm 0.00 NC 0% 0

Canalaska Ventures CVV $0.17 7/3/2009 3:09pm 0.01 6.25% 27800

Cassidy Gold CDY $0.06 7/3/2009 3:38pm 0.005 9.09% 41500

Channel Resources CHU $0.035 7/3/2009 2:34pm 0.01 22.22% 42376

Commerce Resources CCE $0.38 7/3/2009 3:28pm 0.02 5% 33100

Energold Mining EGD $1.91 7/3/2009 3:32pm 0.01 0.53% 7800

Galantas Gold GAL $0.05 6/30/2009 11:24am 0.00 NC 0% 0

Gold Canyon Resources GCU $0.06 7/3/2009 3:14pm 0.015 20% 4300

Golden Goliath GNG $0.14 7/2/2009 11:39am 0.00 NC 0% 0

Goldrea Resources GOR $0.12 7/3/2009 3:04pm 0.00 NC 0% 500

Great Quest Metals GQ $0.03 7/2/2009 11:49am 0.00 NC 0% 0

Iberian Minerals IZN $0.42 7/3/2009 3:59pm 0.01 2.44% 106300

Louvem Mines LOV $0.50 7/3/2009 1:17pm 0.01 1.96% 500

Orko Silver OK $0.64 7/3/2009 2:51pm 0.00 NC 0% 15287

Patrician Diamonds PXC $0.01 12/31/2008 12:52pm 0.00 NC 0% 11200

Philex Gold PGI $0.15 6/23/2009 2:01pm 0.00 NC 0% 0

Quinto Mines QU $0.00 N/A 1:15pm 0.00 NC 0% N/A

Southern Silver SSV $0.095 7/2/2009 3:27pm 0.00 NC 0% 0

VMS Ventures VMS $0.25 7/3/2009 3:59pm 0.00 NC 0% 139715

Vangold Resources VAN $0.165 7/3/2009 1:22pm 0.01 5.71% 13000

Zappa Resources ZPA $0.00 N/A N/A 0.00 NC 0% N/A

London

Company Symbol Price Date Last Trade Change Volume
Gold Bullion Securities GBS $91.22 7/3/2009 11:35am 0.18 0.2% 37117

NASDAQ

Company Symbol Price Date Last Trade Change Volume
Pan American Silver PAAS $18.22 7/2/2009 4:00pm 0.64 3.39% 852148

Royal Gold RGLD $41.52 7/2/2009 4:00pm 0.91 2.14% 443634

Silverado Mines SLGLF.OB $0.0139 7/2/2009 3:59pm 0.0011 8.59% 4962840

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 $61.30 7/2/2009 4:16pm 3.01 4.68% 18296

Agnico Eagle AEM $53.48 7/2/2009 4:16pm 1.29 2.36% 1308844

Anglo Gold AU $36.08 7/2/2009 4:15pm 1.47 3.91% 1526726

Barrick Gold ABX $34.06 7/2/2009 4:15pm 0.94 2.69% 5857780

CVRD (Brazil) RIO $0.00 N/A N/A 0.00 NC 0% N/A

Couer d'Alene CDE $12.31 7/2/2009 4:20pm 0.63 4.87% 1837177

Freeport McMoran FCX $49.72 7/2/2009 4:17pm 0.85 1.68% 12625800

Harry Winston Diamond Corp HWD $5.83 7/2/2009 4:00pm 0.31 5.05% 173334

Hecla HL $2.65 7/2/2009 4:15pm 0.18 6.36% 5835479

Newmont Mining NEM $40.26 7/2/2009 4:15pm 1.92 4.55% 6294970

streetTracks Gold GLD $91.25 7/2/2009 4:00pm 1.14 1.23% 7365848

South Africa

Company Symbol Price Date Last Trade Change Volume
Anglo American AAUK $14.10 7/2/2009 4:00pm 0.80 5.37% 1217736

Gold Fields GFI $11.96 7/2/2009 4:16pm 0.58 4.63% 4202824

Harmony Gold HMY $9.66 7/2/2009 4:20pm 0.69 6.67% 3327061

Toronto

Company Symbol Price Date Last Trade Change Volume
Apollo Gold APG $0.485 7/3/2009 3:43pm 0.005 1.02% 105150

Aurelian Resources ARU $0.00 N/A N/A 0.00 NC 0% 0

Aurizon Gold ARZ $4.36 7/3/2009 4:09pm 0.01 0.23% 152981

Breakwater Resources BWR $0.27 7/3/2009 3:31pm 0.00 NC 0% 701845

Canadian Zinc CZN $0.27 7/3/2009 3:32pm 0.01 3.85% 8855

Centerra Gold CG $5.63 7/3/2009 3:58pm 0.17 3.11% 85544

Crystallex KRY $0.305 7/3/2009 3:43pm 0.01 3.39% 61267

Cusac Gold Mines CQC $0.00 12/429/11083 3:30pm 0.00 NC 0% N/A

Eastmain Resources ER $1.13 7/3/2009 3:50pm 0.00 NC 0% 66750

Etruscan Resources EET $0.21 7/3/2009 3:58pm 0.01 5% 55500

First Quantum FM $57.50 7/3/2009 4:10pm 0.27 0.47% 107308

Freegold Ventures ITF $0.12 7/3/2009 3:03pm 0.00 NC 0% 84000

Gabriel Resources GBU $1.41 7/3/2009 3:56pm 0.03 2.08% 807204

Gammon Lake Res. GAM $8.38 7/3/2009 4:10pm 0.03 0.36% 46461

Gateway Gold GTQ $0.085 12/22/2008 3:58pm 0.00 NC 0% 0

GoldCorp G $41.43 7/3/2009 4:10pm 0.06 0.15% 337529

Golden Star GSC $2.43 7/3/2009 3:13pm 0.02 0.83% 81681

Great Basin Gold GBG $1.67 7/3/2009 3:59pm 0.03 1.76% 80098

Guyana Goldfields GUY $3.72 7/2/2009 3:28pm 0.00 NC 0% 0

High River Gold Mines HRG $0.235 7/3/2009 3:59pm 0.005 2.17% 115400

IAMGold IMG $12.17 7/3/2009 4:10pm 0.02 0.16% 96430

Ivanhoe IVN $8.32 7/3/2009 4:10pm 0.32 4% 879144

Kimber Resources KBR $0.54 7/3/2009 1:58pm 0.03 5.26% 4000

Kinross Gold K $21.94 7/3/2009 4:10pm 0.06 0.27% 376578

Minefinders MFL $8.20 7/3/2009 4:10pm 0.05 0.61% 3157

Nevsun Gold NSU $1.45 7/3/2009 3:59pm 0.03 2.11% 161154

No. Amer. Palladium PDL $2.84 7/3/2009 3:40pm 0.14 4.7% 20926

Norsemont Mining NOM $1.57 7/3/2009 3:57pm 0.01 0.64% 101132

Novagold Resources NG $5.05 7/3/2009 4:10pm 0.06 1.17% 44538

Pacific North West Cap. PFN $0.105 7/3/2009 9:52am 0.005 5% 3500

Polymet Mining POM $1.47 7/3/2009 1:58pm 0.01 0.68% 32000

Scandinavian Gold SGL $0.00 12/429/11083 3:30pm 0.00 NC 0% N/A

Semafo SMF $2.26 7/3/2009 3:59pm 0.06 2.73% 236383

Silver Standard SSO $21.88 7/3/2009 4:10pm 0.01 0.05% 9640

Stratagold SGV $0.05 6/8/2009 3:54pm 0.00 NC 0% 403106

Teck Cominco TCK-A $21.50 7/3/2009 3:47pm 1.45 7.23% 13737

X-Cal Resources XCL $0.095 7/3/2009 3:51pm 0.01 9.52% 2000

Yamana Resources YRI $10.70 7/3/2009 4:10pm 0.05 0.47% 600670

Canadian
Company	Symbol	Price	Date	Last Trade	Change			Volume
Canadian Arrow	CRO	$0.065	7/2/2009	12:14pm	0.00	NC	0%	0
Canalaska Ventures	CVV	$0.17	7/3/2009	3:09pm	0.01		6.25%	27800
Cassidy Gold	CDY	$0.06	7/3/2009	3:38pm	0.005		9.09%	41500
Channel Resources	CHU	$0.035	7/3/2009	2:34pm	0.01		22.22%	42376
Commerce Resources	CCE	$0.38	7/3/2009	3:28pm	0.02		5%	33100
Energold Mining	EGD	$1.91	7/3/2009	3:32pm	0.01		0.53%	7800
Galantas Gold	GAL	$0.05	6/30/2009	11:24am	0.00	NC	0%	0
Gold Canyon Resources	GCU	$0.06	7/3/2009	3:14pm	0.015		20%	4300
Golden Goliath	GNG	$0.14	7/2/2009	11:39am	0.00	NC	0%	0
Goldrea Resources	GOR	$0.12	7/3/2009	3:04pm	0.00	NC	0%	500
Great Quest Metals	GQ	$0.03	7/2/2009	11:49am	0.00	NC	0%	0
Iberian Minerals	IZN	$0.42	7/3/2009	3:59pm	0.01		2.44%	106300
Louvem Mines	LOV	$0.50	7/3/2009	1:17pm	0.01		1.96%	500
Orko Silver	OK	$0.64	7/3/2009	2:51pm	0.00	NC	0%	15287
Patrician Diamonds	PXC	$0.01	12/31/2008	12:52pm	0.00	NC	0%	11200
Philex Gold	PGI	$0.15	6/23/2009	2:01pm	0.00	NC	0%	0
Quinto Mines	QU	$0.00	N/A	1:15pm	0.00	NC	0%	N/A
Southern Silver	SSV	$0.095	7/2/2009	3:27pm	0.00	NC	0%	0
VMS Ventures	VMS	$0.25	7/3/2009	3:59pm	0.00	NC	0%	139715
Vangold Resources	VAN	$0.165	7/3/2009	1:22pm	0.01		5.71%	13000
Zappa Resources	ZPA	$0.00	N/A	N/A	0.00	NC	0%	N/A

London
Company	Symbol	Price	Date	Last Trade	Change		Volume
Gold Bullion Securities	GBS	$91.22	7/3/2009	11:35am	0.18	0.2%	37117

NASDAQ
Company	Symbol	Price	Date	Last Trade	Change			Volume
Pan American Silver	PAAS	$18.22	7/2/2009	4:00pm	0.64		3.39%	852148
Royal Gold	RGLD	$41.52	7/2/2009	4:00pm	0.91		2.14%	443634
Silverado Mines	SLGLF.OB	$0.0139	7/2/2009	3:59pm	0.0011		8.59%	4962840
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	$61.30	7/2/2009	4:16pm	3.01		4.68%	18296
Agnico Eagle	AEM	$53.48	7/2/2009	4:16pm	1.29		2.36%	1308844
Anglo Gold	AU	$36.08	7/2/2009	4:15pm	1.47		3.91%	1526726
Barrick Gold	ABX	$34.06	7/2/2009	4:15pm	0.94		2.69%	5857780
CVRD (Brazil)	RIO	$0.00	N/A	N/A	0.00	NC	0%	N/A
Couer d'Alene	CDE	$12.31	7/2/2009	4:20pm	0.63		4.87%	1837177
Freeport McMoran	FCX	$49.72	7/2/2009	4:17pm	0.85		1.68%	12625800
Harry Winston Diamond Corp	HWD	$5.83	7/2/2009	4:00pm	0.31		5.05%	173334
Hecla	HL	$2.65	7/2/2009	4:15pm	0.18		6.36%	5835479
Newmont Mining	NEM	$40.26	7/2/2009	4:15pm	1.92		4.55%	6294970
streetTracks Gold	GLD	$91.25	7/2/2009	4:00pm	1.14		1.23%	7365848

South Africa
Company	Symbol	Price	Date	Last Trade	Change		Volume
Anglo American	AAUK	$14.10	7/2/2009	4:00pm	0.80	5.37%	1217736
Gold Fields	GFI	$11.96	7/2/2009	4:16pm	0.58	4.63%	4202824
Harmony Gold	HMY	$9.66	7/2/2009	4:20pm	0.69	6.67%	3327061

Toronto
Company	Symbol	Price	Date	Last Trade	Change			Volume
Apollo Gold	APG	$0.485	7/3/2009	3:43pm	0.005		1.02%	105150
Aurelian Resources	ARU	$0.00	N/A	N/A	0.00	NC	0%	0
Aurizon Gold	ARZ	$4.36	7/3/2009	4:09pm	0.01		0.23%	152981
Breakwater Resources	BWR	$0.27	7/3/2009	3:31pm	0.00	NC	0%	701845
Canadian Zinc	CZN	$0.27	7/3/2009	3:32pm	0.01		3.85%	8855
Centerra Gold	CG	$5.63	7/3/2009	3:58pm	0.17		3.11%	85544
Crystallex	KRY	$0.305	7/3/2009	3:43pm	0.01		3.39%	61267
Cusac Gold Mines	CQC	$0.00	12/429/11083	3:30pm	0.00	NC	0%	N/A
Eastmain Resources	ER	$1.13	7/3/2009	3:50pm	0.00	NC	0%	66750
Etruscan Resources	EET	$0.21	7/3/2009	3:58pm	0.01		5%	55500
First Quantum	FM	$57.50	7/3/2009	4:10pm	0.27		0.47%	107308
Freegold Ventures	ITF	$0.12	7/3/2009	3:03pm	0.00	NC	0%	84000
Gabriel Resources	GBU	$1.41	7/3/2009	3:56pm	0.03		2.08%	807204
Gammon Lake Res.	GAM	$8.38	7/3/2009	4:10pm	0.03		0.36%	46461
Gateway Gold	GTQ	$0.085	12/22/2008	3:58pm	0.00	NC	0%	0
GoldCorp	G	$41.43	7/3/2009	4:10pm	0.06		0.15%	337529
Golden Star	GSC	$2.43	7/3/2009	3:13pm	0.02		0.83%	81681
Great Basin Gold	GBG	$1.67	7/3/2009	3:59pm	0.03		1.76%	80098
Guyana Goldfields	GUY	$3.72	7/2/2009	3:28pm	0.00	NC	0%	0
High River Gold Mines	HRG	$0.235	7/3/2009	3:59pm	0.005		2.17%	115400
IAMGold	IMG	$12.17	7/3/2009	4:10pm	0.02		0.16%	96430
Ivanhoe	IVN	$8.32	7/3/2009	4:10pm	0.32		4%	879144
Kimber Resources	KBR	$0.54	7/3/2009	1:58pm	0.03		5.26%	4000
Kinross Gold	K	$21.94	7/3/2009	4:10pm	0.06		0.27%	376578
Minefinders	MFL	$8.20	7/3/2009	4:10pm	0.05		0.61%	3157
Nevsun Gold	NSU	$1.45	7/3/2009	3:59pm	0.03		2.11%	161154
No. Amer. Palladium	PDL	$2.84	7/3/2009	3:40pm	0.14		4.7%	20926
Norsemont Mining	NOM	$1.57	7/3/2009	3:57pm	0.01		0.64%	101132
Novagold Resources	NG	$5.05	7/3/2009	4:10pm	0.06		1.17%	44538
Pacific North West Cap.	PFN	$0.105	7/3/2009	9:52am	0.005		5%	3500
Polymet Mining	POM	$1.47	7/3/2009	1:58pm	0.01		0.68%	32000
Scandinavian Gold	SGL	$0.00	12/429/11083	3:30pm	0.00	NC	0%	N/A
Semafo	SMF	$2.26	7/3/2009	3:59pm	0.06		2.73%	236383
Silver Standard	SSO	$21.88	7/3/2009	4:10pm	0.01		0.05%	9640
Stratagold	SGV	$0.05	6/8/2009	3:54pm	0.00	NC	0%	403106
Teck Cominco	TCK-A	$21.50	7/3/2009	3:47pm	1.45		7.23%	13737
X-Cal Resources	XCL	$0.095	7/3/2009	3:51pm	0.01		9.52%	2000
Yamana Resources	YRI	$10.70	7/3/2009	4:10pm	0.05		0.47%	600670