Exchg | Vol(000s) | High | Low | Close | Change | ||
Kinross Gold | T | 20795 | 3.88 | 2.93 | 3.83 | + | 0.79 |
Dynatec Corp | T | 20509 | 0.73 | 0.53 | 0.63 | + | 0.10 |
Newmont Mng* | N | 20497 | 30.85 | 27.30 | 30.81 | + | 2.76 |
Alcoa* | N | 13921 | 36.85 | 35.11 | 35.60 | – | 0.65 |
Golden Star* | Q | 13144 | 1.94 | 1.28 | 1.93 | + | 0.63 |
Barrick Gold* | N | 12900 | 22.77 | 20.65 | 22.73 | + | 1.95 |
Eldorado Gold | T | 12841 | 1.42 | 0.98 | 1.31 | + | 0.24 |
Harmony Gold* | Q | 11455 | 17.50 | 15.07 | 17.42 | + | 2.10 |
Echo Bay Mines | T | 11123 | 1.44 | 1.07 | 1.40 | + | 0.35 |
TVX Gold | T | 10906 | 1.75 | 1.39 | 1.66 | + | 0.23 |
Aurado Expl | T | 10182 | 0.42 | 0.23 | 0.39 | + | 0.18 |
Bema Gold | T | 10178 | 2.77 | 1.73 | 2.62 | + | 0.83 |
Gold Fields* | N | 9434 | 16.49 | 13.67 | 16.36 | + | 2.03 |
Barrick Gold | T | 9374 | 35.25 | 32.15 | 34.90 | + | 2.33 |
TVX Gold* | N | 9309 | 1.15 | 0.89 | 1.08 | + | 0.15 |
Coeur d Alene* | N | 9230 | 1.46 | 1.02 | 1.45 | + | 0.29 |
Placer Dome | T | 8868 | 21.00 | 18.91 | 20.81 | + | 1.71 |
Alcan* | N | 8849 | 40.14 | 38.76 | 39.59 | + | 0.90 |
Echo Bay Mine* | X | 8459 | 0.96 | 0.69 | 0.91 | + | 0.22 |
Placer Dome* | N | 8024 | 13.66 | 12.15 | 13.60 | + | 1.34 |
Newmont Mng* | N | 631522 | 30.85 | 27.30 | 30.81 | + | 2.76 |
Alcoa* | N | 495602 | 36.85 | 35.11 | 35.60 | – | 0.65 |
Alcan* | N | 350324 | 40.14 | 38.76 | 39.59 | + | 0.90 |
Barrick Gold | T | 327140 | 35.25 | 32.15 | 34.90 | + | 2.33 |
Alcan | T | 321535 | 62.39 | 60.05 | 60.95 | + | 0.64 |
Barrick Gold* | N | 293212 | 22.77 | 20.65 | 22.73 | + | 1.95 |
Harmony Gold* | Q | 199541 | 17.50 | 15.07 | 17.42 | + | 2.10 |
Placer Dome | T | 184550 | 21.00 | 18.91 | 20.81 | + | 1.71 |
Kerr McGee* | N | 171732 | 60.82 | 58.51 | 58.73 | – | 2.47 |
Phelps Dodge* | N | 156032 | 38.75 | 35.44 | 36.35 | – | 2.05 |
Gold Fields* | N | 154334 | 16.49 | 13.67 | 16.36 | + | 2.03 |
AngloGold* | N | 139755 | 32.54 | 28.25 | 32.44 | + | 3.66 |
Placer Dome* | N | 109129 | 13.66 | 12.15 | 13.60 | + | 1.34 |
Cabot Corp* | N | 92074 | 28.80 | 25.75 | 26.00 | – | 2.05 |
Goldcorp | T | 89234 | 28.65 | 14.05 | 16.89 | + | 2.71 |
Goldcorp* | N | 79766 | 21.98 | 17.62 | 21.95 | + | 3.83 |
Kinross Gold | T | 79645 | 3.88 | 2.93 | 3.83 | + | 0.79 |
Freeport McMo* | N | 76096 | 19.60 | 18.05 | 19.58 | + | 1.63 |
Inco Ltd | T | 70826 | 33.73 | 32.17 | 32.40 | – | 0.80 |
Inco Ltd* | N | 61140 | 21.68 | 20.80 | 21.04 | – | 0.27 |
Bishop Res | V | 4369 | 0.15 | 0.05 | 0.10 | + | 0.01 |
New Bullet Gp | V | 2798 | 0.31 | 0.23 | 0.31 | – | 0.01 |
American Bonan | V | 1579 | 0.13 | 0.11 | 0.11 | – | 0.01 |
Allican Res | V | 1415 | 0.70 | 0.50 | 0.55 | + | 0.05 |
Montello Res | V | 1402 | 0.16 | 0.11 | 0.13 | 0.00 | |
Donner Mineral | V | 1255 | 0.51 | 0.42 | 0.49 | + | 0.06 |
Odyssey Res | V | 1230 | 0.42 | 0.33 | 0.40 | + | 0.01 |
Sparton Res | V | 1141 | 0.41 | 0.35 | 0.38 | – | 0.02 |
Freewest Res | V | 1083 | 0.37 | 0.30 | 0.36 | + | 0.05 |
Tandem Res | V | 1038 | 0.18 | 0.12 | 0.15 | + | 0.02 |
NFX Gold | V | 979 | 0.07 | 0.04 | 0.04 | – | 0.03 |
Madison Enter | V | 979 | 0.20 | 0.14 | 0.20 | + | 0.03 |
Holmer Gold Mn | V | 932 | 0.30 | 0.17 | 0.27 | + | 0.08 |
National Gold | V | 932 | 0.50 | 0.41 | 0.47 | + | 0.02 |
Seabridge Res | V | 921 | 1.95 | 1.43 | 1.89 | + | 0.36 |
Solomon Res | V | 904 | 0.27 | 0.13 | 0.25 | + | 0.13 |
Wolfden Res | V | 883 | 1.79 | 1.20 | 1.61 | + | 0.36 |
Pelangio Mines | V | 868 | 0.29 | 0.24 | 0.28 | + | 0.03 |
Corsair Expl | V | 843 | 3.00 | 2.97 | 3.00 | + | 0.03 |
Southern Rio | V | 826 | 0.33 | 0.26 | 0.27 | 0.00 | |
Francisco Gld | V | 5910 | 23.25 | 19.75 | 23.15 | + | 2.50 |
Silver Std Res | V | 4502 | 8.25 | 5.30 | 7.50 | + | 2.08 |
Newmont wt B | V | 3187 | 30.00 | 23.35 | 30.00 | + | 2.75 |
Corsair Expl | V | 2529 | 3.00 | 2.97 | 3.00 | + | 0.03 |
Seabrid ge Res |
V | 1740 | 1.95 | 1.43 | 1.89 | + | 0.36 |
Vannessa Vent | V | 1630 | 2.38 | 1.60 | 2.24 | + | 0.51 |
Wolfden Res | V | 1422 | 1.79 | 1.20 | 1.61 | + | 0.36 |
Kensington Res | V | 950 | 1.51 | 1.01 | 1.21 | – | 0.22 |
Diamondex Res | V | 897 | 1.50 | 1.30 | 1.47 | + | 0.17 |
New Bullet Gp | V | 867 | 0.31 | 0.23 | 0.31 | – | 0.01 |
Allican Res | V | 778 | 0.70 | 0.50 | 0.55 | + | 0.05 |
Philex Gold | V | 746 | 1.58 | 1.17 | 1.57 | + | 0.32 |
Donner Mineral | V | 615 | 0.51 | 0.42 | 0.49 | + | 0.06 |
Rubicon Mnrls | V | 596 | 1.43 | 1.11 | 1.34 | + | 0.19 |
Andean Am Mng | V | 590 | 1.60 | 1.40 | 1.50 | – | 0.05 |
Rocky Mtn | V | 513 | 4.75 | 3.61 | 4.64 | + | 1.04 |
Odyssey Res | V | 492 | 0.42 | 0.33 | 0.40 | + | 0.01 |
Arizona Star | V | 489 | 2.45 | 1.79 | 2.25 | + | 0.44 |
Great Basin Go | V | 463 | 1.65 | 1.39 | 1.55 | + | 0.03 |
Radius Explns | V | 449 | 0.62 | 0.55 | 0.60 | + | 0.05 |
Copper Hill Co | V | 3 | 0.10 | 0.06 | 0.10 | + | 333.33 |
Pac Comox | V | 5 | 0.03 | 0.02 | 0.03 | + | 300.0 |
Alaskagold Mns | V | 10 | 0.23 | 0.15 | 0.23 | + | 287.5 |
Vista Gold* | X | 574 | 0.23 | 0.09 | 0.21 | + | 210.0 |
Solomon Res | V | 226 | 0.27 | 0.13 | 0.25 | + | 208.33 |
Namex Expl | V | 3 | 0.60 | 0.30 | 0.60 | + | 200.0 |
Nord Res* | Q | 3 | 0.02 | 0.01 | 0.02 | + | 200.0 |
Vista Gold | T | 233 | 0.36 | 0.14 | 0.30 | + | 200.0 |
Aurado Expl | T | 3971 | 0.42 | 0.23 | 0.39 | + | 185.71 |
Lysander Minls | V | 1 | 0.09 | 0.07 | 0.09 | + | 180.0 |
Vedron Gold | V | 63 | 0.15 | 0.07 | 0.12 | + | 171.43 |
Gold Reserve* | Q | 890 | 2.38 | 1.30 | 2.24 | + | 170.99 |
Langis Silver | V | 5 | 0.50 | 0.35 | 0.50 | + | 166.67 |
Western Plat H | V | 1 | 0.05 | 0.03 | 0.05 | + | 166.67 |
MSA Capital | V | 33 | 0.15 | 0.10 | 0.15 | + | 166.67 |
Goldstake Exp | T | 12 | 0.12 | 0.10 | 0.10 | + | 166.67 |
Firesteel Res | V | 1 | 0.05 | 0.05 | 0.05 | + | 166.67 |
Strike Minls | V | 1 | 0.13 | 0.13 | 0.13 | + | 162.5 |
Zaruma Res | T | 231 | 0.60 | 0.32 | 0.60 | + | 162.16 |
Grande Portage | V | 6 | 0.08 | 0.06 | 0.08 | + | 160.0 |
Softrock Mnrl | V | 1 | 0.02 | 0.02 | 0.02 | – | 71.43 |
Ventures Res | V | 1 | 0.03 | 0.01 | 0.01 | – | 66.67 |
Canasil Res. | V | 1 | 0.10 | 0.10 | 0.10 | – | 56.52 |
Sabina Res | V | 0 | 0.05 | 0.05 | 0.05 | – | 50.0 |
Digger Res | V | 15 | 0.12 | 0.09 | 0.12 | – | 47.83 |
Uganda Gold | V | 3 | 0.15 | 0.11 | 0.11 | – | 45.0 |
Eureka Res | V | 1 | 0.07 | 0.06 | 0.05 | – | 44.44 |
Odin Mining | V | 0 | 0.05 | 0.05 | 0.05 | – | 44.44 |
NFX Gold | V | 39 | 0.07 | 0.04 | 0.04 | – | 42.86 |
Scorpio Mining | V | 9 | 0.45 | 0.26 | 0.26 | – | 39.53 |
Novawest Res | V | 3 | 0.21 | 0.13 | 0.13 | – | 38.1 |
Gtech Intl Res | V | 0 | 0.50 | 0.50 | 0.50 | – | 37.5 |
Star Res | V | 16 | 0.65 | 0.45 | 0.45 | – | 35.71 |
Redhawk Res | V | 0 | 0.13 | 0.13 | 0.13 | – | 35.0 |
Western Troy C | V | 3 | 0.16 | 0.15 | 0.15 | – | 34.78 |
Bitterroot Res | V | 6 | 0.12 | 0.08 | 0.08 | – | 33.33 |
Stirrup Creek | V | 0 | 0.03 | 0.02 | 0.02 | – | 33.33 |
Cons Jaba | V | 7 | 0.10 | 0.08 | 0.08 | – | 33.33 |
Norcal Res | V | 0 | 0.04 | 0.04 | 0.04 | – | 33.33 |
Saxony Expl | V | 2 | 0.11 | 0.10 | 0.10 | – | 33.33 |
Be the first to comment on "MOST ACTIVE ISSUES, MAY 15-21"