Stock Tables

Stock Trading at Market Close for Mar 11, 2010

Ordered by Company Name: A | B | C | D | E | F | G | H | I | J | K | L | M | N | O | P | Q | R | S | T | U | V | W | X | Y | Z

Ordered by Stock Symbol: A | B | C | D | E | F | G | H | I | J | K | L | M | N | O | P | Q | R | S | T | U | V | W | X | Y | Z

Toronto Stock Exchange
|
TSX Venture Exchange
|
U.S. Markets
|
52-week Highs & Lows

TSX Daily Most Active Issues
Company	Symbol	Vol (000s)	High	Low	Close	Change
Yamana Gold	YRI	5,392	10.39	10.15	10.32	+0.12
Kinross Gold	K	4,046	18.52	18.17	18.44	-0.10
Uranium One	UUU	4,041	2.89	2.76	2.79	-0.02
Lundin Mng	LUN	3,769	5.24	5.09	5.19	+0.02
Barrick Gold	ABX	3,322	40.31	39.56	40.05	+0.38
Baffinland Irn	BIM	2,895	0.62	0.58	0.59	+0.01
Great Basin Go	GBG	2,658	1.77	1.74	1.77	--
Sherritt Intl	S	2,269	8.93	8.75	8.92	+0.02
CGA Mining	CGA	1,957	2.09	2.02	2.04	-0.01
Goldcorp	G	1,947	41.10	40.33	40.87	+0.46
New Gold	NGD	1,940	4.72	4.51	4.67	+0.10
Teck B	TCKB	1,913	41.64	40.89	41.03	-0.56
Horizns G Bear	HGD	1,911	4.72	4.55	4.55	-0.08
IAMGold Corp	IMG	1,755	15.20	14.73	15.15	+0.14
Centamin Egypt	CEE	1,712	2.00	1.96	2.00	+0.01
Lake Shore Gld	LSG	1,654	2.80	2.71	2.74	-0.15
Horizns G Bull	HGU	1,646	11.23	10.83	11.19	+0.16
Eldorado Gold	ELD	1,618	13.58	13.18	13.58	+0.31
Farallon Res	FAN	1,573	0.56	0.55	0.56	--
Eastern Platin	ELR	1,480	1.42	1.39	1.42	-0.02

TSX Daily Greatest Percentage Change
Company	Symbol	Vol (000s)	High	Low	Close	Change
Dynacor Gold M	DNG	389	0.19	0.17	0.19	+18.75
Carpathian Gld	CPN	1,460	0.41	0.35	0.40	+17.65
Aeroquest Intl	AQL	82	0.63	0.53	0.61	+15.09
Kimber Res	KBR	28	1.13	1.00	1.12	+12.00
Excellon Res	EXN	1,089	0.95	0.84	0.95	+10.47
Sabina Silver	SBB	260	1.36	1.16	1.32	+10.00
Goldn Pred R&D	GPD	319	0.55	0.50	0.55	+10.00
BRC DiamondCr	BCD	25	0.13	0.09	0.13	+8.33
Malaga	MLG	121	0.13	0.12	0.13	+8.33
Platinum Gp Mt	PTM	227	2.25	2.00	2.22	+8.29

Cline Mng	CMK	1,024	0.78	0.67	0.69	-13.75
Diamond Fields	DFI	17	0.08	0.08	0.08	-11.11
Grandview Gld	GVX	124	0.09	0.08	0.08	-11.11
Powertech Uran	PWE	38	0.32	0.31	0.31	-8.82
Liberty Mines	LBE	76	0.23	0.21	0.21	-8.70
Armistice Res	AZ	44	0.37	0.32	0.32	-8.57
Golden Queen	GQM	28	0.92	0.88	0.88	-8.33
Olympus Pacif	OYM	119	0.27	0.25	0.25	-7.41
Sierra Minls	SIM	38	0.28	0.28	0.28	-6.67
Nord Res	NRD	101	0.34	0.30	0.30	-6.25

TSX Daily Greatest Value Change
Company	Symbol	Volume	Close	Change
Agnico-Eagle	AEM	553,706	60.72	+1.07
Seabridge Gold	SEA	59,419	22.70	+0.77
Coeur d Alene	CDM	12,671	17.28	+0.59
First Quantum	FM	483,510	86.41	+0.58
Allied Nevada	ANV	215,104	15.59	+0.56
Goldcorp	G	1,946,717	40.87	+0.46
Labdr I-Ore Ro	LIF_U	35,692	51.51	+0.43
Major Drilling	MDI	47,440	26.75	+0.41
Barrick Gold	ABX	3,321,772	40.05	+0.38
North Am En Pa	NOA	14,005	10.48	+0.38

Agrium	AGU	858,516	68.33	-1.72
Potash Cp Sask	POT	561,932	119.73	-1.57
Teck B	TCKB	1,913,206	41.03	-0.56
Franco-Nevada	FNV	589,364	26.70	-0.50
Quadra Mng	QUA	1,200,806	17.19	-0.39
Intl Tower Hil	ITH	951,539	6.04	-0.24
FNX Mining	FNX	879,851	14.26	-0.24
Thompson Creek	TCM	924,874	13.72	-0.20
SouthGobi Engy	SGQ	79,909	17.14	-0.16
Queenston Mng	QMI	149,440	4.49	-0.15

TSX Venture Exchange Daily Most Active Issues
Company	Symbol	Vol (000s)	High	Low	Close	Change
Underworld Res	UW	18,324	2.62	2.53	2.57	+0.64
Eagle Hill Exp	EAG	14,687	0.41	0.31	0.32	-0.01
Spider Res	SPQ	9,588	0.09	0.08	0.09	+0.02
Cloudbreak Res	CDB	9,444	0.05	0.03	0.04	--
KWG Res	KWG	8,003	0.12	0.09	0.11	+0.01
Canadn Orebods	CO	7,693	0.25	0.15	0.17	+0.03
Hinterland Mtl	HMI	6,971	0.14	0.09	0.09	+0.01
ATW Gold	ATW	5,465	0.12	0.09	0.09	-0.04
IBC Adv Alloys	IB	4,971	0.20	0.17	0.18	-0.03
Northern Tiger	NTR	4,875	0.22	0.13	0.17	+0.05
Gold Bulln Dev	GBB	3,209	0.26	0.21	0.25	+0.02
Silver Quest R	SQI	2,563	0.42	0.33	0.41	+0.08
Avion Res	AVR	2,550	0.67	0.64	0.67	+0.01
Trelawney M&Ex	TRR	1,918	1.35	1.10	1.28	+0.19
Network Expl	NET	1,653	0.05	0.05	0.05	--
Alix Res	AIX	1,619	0.05	0.05	0.05	--
Atac Res	ATC	1,612	1.65	1.49	1.64	+0.15
Explor Res	EXS	1,538	0.70	0.64	0.66	-0.03
Victoria Gold	VIT	1,497	0.92	0.88	0.91	-0.03
Habanero Res	HAO	1,349	0.09	0.08	0.09	+0.01

TSX Venture Exchange Daily Greatest Percentage Change
Company	Symbol	Vol (000s)	High	Low	Close	Change
Amseco Expl	AEL	363	0.18	0.10	0.18	+80.00
Northern Tiger	NTR	4,875	0.22	0.13	0.17	+41.67
Pac Ridge Expl	PEX	460	0.22	0.15	0.20	+33.33
Underworld Res	UW	18,324	2.62	2.53	2.57	+33.16
Typhoon Expl	TYP	76	0.21	0.19	0.21	+31.25
Spider Res	SPQ	9,588	0.09	0.08	0.09	+28.57
Randsburg Intl	RGZ	50	0.09	0.09	0.09	+28.57
GMV Minerals	GMV	45	0.09	0.08	0.09	+28.57
Arcus Dev Grp	ADG	216	0.23	0.18	0.23	+27.78
Taku Gold	TAK	285	0.20	0.16	0.19	+26.67

Garrison Intl	GAU	216	0.08	0.06	0.06	-33.33
ATW Gold	ATW	5,465	0.12	0.09	0.09	-30.77
Kirrin Res	KYM	34	0.14	0.12	0.12	-20.00
Vanstar Mng Rs	VSR	19	0.14	0.12	0.12	-20.00
Luiri Gold	LGL	11	0.29	0.25	0.25	-16.67
Odin Mining	ODN	339	0.05	0.05	0.05	-16.67
Canadn Shield	EXP	334	0.68	0.55	0.55	-16.67
Conway Res	CWY	175	0.06	0.05	0.05	-16.67
Redstar Gold	RGC	184	0.22	0.20	0.20	-16.67
Celeste Copper	C	42	0.06	0.05	0.05	-16.67

TSX Venture Exchange Daily Greatest Value Change
Company	Symbol	Volume	Close	Change
Underworld Res	UW	18,324,305	2.57	+0.64
Bear Creek Mng	BCM	110,300	4.40	+0.45
Trelawney M&Ex	TRR	1,917,774	1.28	+0.19
Kaminak Gold	KAM	1,344,130	1.01	+0.18
Tasman Metals	TSM	611,292	1.27	+0.17
Atac Res	ATC	1,612,199	1.64	+0.15
Ascot Res	AOT	1,289,062	0.72	+0.14
Minaurum Gold	MGG	90,300	0.95	+0.10
Contintl Mnls	KMK	332,555	2.17	+0.09
Silver Quest R	SQI	2,562,786	0.41	+0.08

Heatherdale Rs	HTR	126,600	1.65	-0.16
Colombian Mins	CMJ	223,750	1.15	-0.15
Canadn Shield	EXP	333,605	0.55	-0.11
Mirasol Res	MRZ	189,248	2.26	-0.11
Dorato Res	DRI	326,990	1.00	-0.10
Quest Uranium	QUC	186,436	2.70	-0.10
Alberta Star D	ASX	208,860	0.63	-0.10
Chesapeake Gld	CKG	23,915	9.01	-0.09
Energold Drill	EGD	91,550	2.70	-0.09
East Asia Mnls	EAS	248,350	4.45	-0.09

U.S. Markets Daily Most Active Issues
Company	Symbol	Vol (000s)	High	Low	Close	Change
Alcoa*	AA	26,496	13.64	13.44	13.64	+0.07
Intl Coal Gp*	ICO	23,774	4.49	4.30	4.47	--
Freeport McMo*	FCX	12,716	80.55	78.66	80.50	+0.42
Hecla Mining*	HL	8,417	5.59	5.30	5.56	+0.06
Barrick Gold*	ABX	7,740	39.19	38.36	39.18	+0.43
Arch Coal*	ACI	7,464	25.92	24.78	25.52	+0.41
NovaGold Res*	NG	7,089	7.53	6.80	7.23	+0.34
Goldcorp*	GG	6,814	40.06	39.14	40.02	+0.57
Kinross Gold*	KGC	6,622	18.02	17.61	17.99	-0.08
Newmont Mng*	NEM	6,466	50.51	49.41	50.42	+0.15
Northgate Mnl*	NXG	5,130	2.93	2.82	2.93	+0.05
Goldspring*	GSPG	4,800	0.01	0.01	0.01	--
Vale*	VALE	4,390	30.16	29.65	30.15	-0.24
Peabody Enrgy*	BTU	4,253	48.88	47.83	48.54	+0.01
Gold Fields*	GFI	4,022	12.07	11.78	12.07	--
Cliffs Nat Rs*	CLF	3,941	60.46	58.41	60.31	+0.60
Teck B*	TCK	3,861	40.47	39.66	40.18	-0.36
Massey Energy*	MEE	3,770	50.23	48.84	49.56	+0.15
Silver Wheatn*	SLW	3,596	15.55	15.01	15.55	+0.26
Mosaic*	MOS	3,368	60.44	59.17	59.93	-0.42

U.S. Markets Daily Greatest Percentage Change
Company	Symbol	Vol (000s)	High	Low	Close	Change
Apolo Gold*	APLL	584	0.02	0.01	0.02	+100.00
Kimber Res*	KBX	596	1.13	0.96	1.10	+11.11
Platinum Gp M*	PLG	49	2.20	1.95	2.17	+8.50
Midway Gold*	MDW	23	0.67	0.61	0.65	+8.33
Gold Reserve*	GRZ	185	1.12	1.03	1.12	+7.69
El Capitan Pr*	ECPN	44	0.17	0.15	0.17	+6.25
Elray Res*	ELRA	35	0.20	0.18	0.20	+5.26
NovaGold Res*	NG	7,089	7.53	6.80	7.23	+4.93
Contintl Mnls*	KMKCF	134	2.13	2.02	2.13	+4.93
Uranium Star*	URST	47	0.43	0.41	0.43	+4.88

Grandview Gld*	GVGDF	21	0.09	0.08	0.08	-20.00
Caledonia Mng*	CALVF	48	0.06	0.05	0.06	-14.29
Affinity Gold*	AFYG	680	0.41	0.31	0.37	-11.90
Argentex Mng*	AGXM	210	0.69	0.65	0.65	-4.41
Douglas Lk Ml*	DLKM	54	0.23	0.22	0.22	-4.35
Uranerz Energ*	URZ	396	1.95	1.81	1.86	-4.12
Intl Tower Hi*	THM	49	6.18	5.80	5.95	-3.88
Claude Res*	CGR	201	1.01	0.97	0.99	-3.88
Anooraq Res*	ANO	515	1.41	1.30	1.34	-3.60
Silver Dragon*	SDRG	264	0.29	0.25	0.27	-3.57

U.S. Markets Daily Greatest Value Change
Company	Symbol	Volume	Close	Change
Randgold Res*	GOLD	666,252	75.65	+1.33
Agnico-Eagle*	AEM	2,586,974	59.29	+1.17
Seabridge Gld*	SA	928,954	22.20	+0.94
Royal Gold*	RGLD	348,725	45.68	+0.65
Cliffs Nat Rs*	CLF	3,940,870	60.31	+0.60
Coeur d Alene*	CDE	3,096,936	16.85	+0.59
Goldcorp*	GG	6,814,231	40.02	+0.57
Allied Nevada*	ANV	66,000	15.18	+0.44
Barrick Gold*	ABX	7,739,781	39.18	+0.43
Freeport McMo*	FCX	12,716,235	80.50	+0.42

Agrium*	AGU	826,700	66.78	-1.37
Potash C Sask*	POT	3,225,531	116.93	-1.32
BHP Billi-BHP*	BHP	2,633,450	78.50	-0.59
Alpha Nat Res*	ANR	2,935,171	50.33	-0.46
Mosaic*	MOS	3,367,687	59.93	-0.42
Alum Cp China*	ACH	175,500	25.88	-0.42
Mechel*	MTL	457,400	26.22	-0.39
Compass Mnls*	CMP	85,200	78.12	-0.39
Teck B*	TCK	3,861,170	40.18	-0.36
BHP Billi-BBL*	BBL	1,064,059	66.63	-0.35

New 52-week Highs & Lows
Company	Symbol	Exc	Intra-Day Hi/Lo
41 New Highs
Amseco Expl	AEL	V	0.18
Am Cons Minls	AJC	V	0.12
Altius Mnrls	ALS	T	9.45
Augyva Mng	AUV	V	0.34
BCM Res	B	V	0.18
Canadn Orebods	CO	V	0.25
Covenant Res	CVA	C	0.05
Copper Reef Mg	CZC	C	0.12
Dot Res	DOT	V	0.21
Dorex Minls	DOX	V	0.20
Duncan Park H	DPHH	V	0.05
Eagle Hill Exp	EAG	V	0.41
Excellon Res	EXN	T	0.95
Far West Mng	FWM	T	5.50
Great Quest Me	GQ	V	0.18
Hinterland Mtl	HMI	V	0.14
Horseshoe Gld	HSX	V	0.06
Intl Samuel Ex	ISS	V	0.31
Kaminak Gold	KAM	V	1.02
KWG Res	KWG	V	0.12
Lundin Mng	LUN	T	5.24
Mag Silver	MAG	T	7.75
Minaurum Gold	MGG	V	0.95
Marklnd AGF PM	MPM	T	9.34
Mag Silver*	MVG	X	7.54
Mantis Mnls	MYN	C	0.04
NovaGold Res	NG	T	7.73
NovaGold Res*	NG	X	7.53
Prophecy Res	PCY	V	0.64
Radisson Mng	RDS	V	0.18
Redzone Res	REZ	C	0.45
Rio Alto Mng	RIO	V	0.64
Raven Gold*	RVNG	Q	0.01
Spider Res	SPQ	V	0.09
TAC Gold	TCG	C	0.30
Tiger Intl	TGR	V	0.55
Toro Res	TRK	C	0.18
Trelawney M&Ex	TRR	V	1.35
Tr-River Vent	TVR	V	0.50
Uragold Bay Rs	UBR	V	0.05
Westmoreland*	WLB	X	13.43
49 New Lows
AndeanGold	AAU	V	0.03
Admiral Bay Rs	ADB	V	0.04
Affinity Gold*	AFYG	Q	0.31
Apolo Gold*	APLL	Q	0.01
ATW Gold	ATW	V	0.09
Aurelio Res*	AULO	Q	0.01
Axmin Inc	AXM	V	0.06
Bannerman Res	BAN	T	0.45
Bitterroot Res	BTT	V	0.06
Celeste Copper	C	V	0.05
Cloudbreak Res	CDB	V	0.03
Canterra Mnls	CTM	V	0.17
Copper One	CUO	V	0.40
Dundee Mines	DUN	V	0.05
Delta Uran	DUR	T	0.04
Dynamic Res	DYR	C	0.03
Emgold Mng	EMR	V	0.25
Eagle Plains	EPL	V	0.12
Cuervo Res	FE	C	0.30
First Metals	FMA	T	0.01
Goldspring*	GSPG	Q	0.01
Gee-Ten Vent	GTV	V	0.01
Galloway Enrg*	GWGI	Q	0.01
Geodex Mnrls	GXM	V	0.09
Goldstake Exp	GXP	T	0.02
Grizzly Diamnd	GZD	V	0.26
Inspiration Mg	ISM	T	0.30
Klondike Silv	KS	V	0.05
Kodiak Expl	KXL	V	0.40
Mega Precs Mtl	MGP	V	0.37
New Island Res	NIS	V	0.05
Nord Res	NRD	T	0.30
Odin Mining	ODN	V	0.05
Otterburn Vent	OTB	C	0.03
Prize Mng	PRZ	V	0.03
Rusoro Mng	RML	V	0.36
Raven Gold*	RVNG	Q	--
South Am Gld&C	SAG	T	0.03
Sidon Intl Res	SD	V	0.03
Sage Gold	SGX	V	0.03
Silverado*	SLGLF	Q	0.01
Saturn Minls	SMI	V	0.07
Snowfield Res	SNO	V	0.01
Starfield Res	SRU	T	0.09
Skyharbour Res	SYH	V	0.05
Vangold Res	VAN	V	0.25
Wescan Goldfie	WGF	V	0.11
World Vent*	WVNTF	Q	--
Xinergy	XRG	T	2.54

Toronto Stock Exchange
|
TSX Venture Exchange
|
U.S. Markets
|
52-week Highs & Lows

» Digital Edition
» Full Content
» Archives
» Subscribe

Help us improve your experience on
this site...
Tell us what you'd like to see