Low time - 500 Beiträge pro Seite

[dosto]

Symbol Name Exch Sector Industry Open High Low Close Volume
AAU Almaden Minerals Ltd. AMEX Basic Materials Gold & Silver 2.580 2.700 2.350 2.400 277925
AEN Adeona Pharmaceuticals, Inc. AMEX Healthcare Biotechnology & Drugs 0.572 0.580 0.481 0.500 126566
AUMN Golden Minerals Co. AMEX Basic Materials Gold & Silver 7.380 7.780 7.040 7.040 264501
AVL Avalon Rare Metals Inc. AMEX Basic Materials Metal Mining 2.610 2.610 2.380 2.420 1343740
AZC Augusta Resource Corp. AMEX Basic Materials Metal Mining 3.100 3.110 2.700 2.730 383737
AZK Aurizon Mines Ltd. AMEX Basic Materials Gold & Silver 5.190 5.365 4.970 5.000 764361
BRD Brigus Gold Corp. AMEX Basic Materials Gold & Silver 1.200 1.230 1.080 1.080 1570217
BTN Ballantyne Strong Inc. AMEX Cons. Cyclical Photography 3.060 3.090 2.750 2.760 123921
CAK CAMAC Energy Inc. AMEX Energy Oil & Gas Operations 0.600 0.630 0.500 0.500 460626
CDY Cardero Resource Corp. AMEX Basic Materials Gold & Silver 0.900 0.907 0.810 0.810 72451
CFW Cano Petroleum, Inc. AMEX Energy Oil & Gas Operations 0.156 0.158 0.132 0.140 203246
CH Aberdeen Chile Fund, Inc.. AMEX 14.250 14.250 13.371 13.450 128157
CHGS China Gengsheng Minerals Inc. AMEX Capital Goods Constr. - Supplies & Fixtures 0.860 0.900 0.830 0.840 69468
CNAM China Armco Metals, Inc. AMEX Basic Materials Metal Mining 0.360 0.410 0.320 0.380 123483
CPHI China Pharma Holdings, Inc. AMEX Healthcare Biotechnology & Drugs 0.970 0.970 0.940 0.940 25730
CVM Cel-Sci Corp. AMEX Healthcare Biotechnology & Drugs 0.350 0.370 0.300 0.340 436742
CXZ Crosshair Exploration And Mining Corp. AMEX Basic Materials Metal Mining 0.410 0.414 0.330 0.349 173430
DEJ Dejour Energy Inc. AMEX Energy Oil & Gas Operations 0.250 0.255 0.227 0.237 791659
DNN Denison Mines Corp. AMEX Basic Materials Metal Mining 1.040 1.050 0.927 0.940 2194563
EGI Entree Gold Inc AMEX Basic Materials Gold & Silver 1.470 1.470 1.230 1.350 152174
EMAN eMagin Corp. AMEX Technology Semiconductors 2.600 2.690 2.330 2.370 286572
GGN Gabelli Global Gold Natural Resources And Income Trust AMEX 14.170 14.385 13.500 13.540 862572
GGR Geo Global Resources AMEX Energy Oil & Gas Operations 0.230 0.240 0.180 0.180 241414
GLO Clough Global Opportunities Fund AMEX 10.460 10.540 10.110 10.180 246182
GLQ Clough Global Equity Fund AMEX 11.560 11.600 11.200 11.210 99359
GMO General Moly, Inc. AMEX Basic Materials Metal Mining 2.930 2.940 2.370 2.370 1146777
GOK Geokinetics Inc. AMEX Energy Oil Well Services & Equipment 2.370 2.370 1.750 1.750 252960
GORO Gold Resource Corp. AMEX Basic Materials Gold & Silver 16.850 17.660 16.570 16.800 426843
GSS Golden Star Resources AMEX Basic Materials Gold & Silver 1.910 1.990 1.690 1.690 4565321
GST Gastar Exploration Ltd. AMEX Energy Oil & Gas Operations 2.870 3.080 2.630 2.630 560945
GSX Gasco Energy, Inc. AMEX Energy Oil & Gas Operations 0.200 0.200 0.177 0.180 805998
GTE Gran Tierra Energy, Inc. AMEX Energy Oil & Gas Operations 4.680 4.710 4.310 4.420 1316190
HTM U.S. Geothermal, Inc. AMEX Utilities Electric Utilities 0.450 0.450 0.410 0.410 343689
IAF First Australia Fund, Inc. AMEX 9.670 9.680 8.930 9.020 149688
IMO Imperial Oil Ltd. AMEX Energy Oil & Gas Operations 35.470 35.530 33.400 33.400 901783
INO Inovio Biomedical Corp. AMEX Healthcare Biotechnology & Drugs 0.550 0.565 0.480 0.500 622963
JFP Nuveen Tax Advantaged Floating Rate Fund AMEX 2.050 2.050 1.910 1.910 70815
LBY Libbey, Inc. AMEX Cons. Cyclical Appliance & Tool 10.400 10.770 10.140 10.140 124119
LEI Lucas Energy, Inc. AMEX Energy Oil & Gas Operations 1.290 1.300 1.180 1.200 241146
MGH Minco Gold Corp. AMEX Basic Materials Gold & Silver 0.811 0.850 0.760 0.760 99929
NAK Northern Dynasty Minerals Ltd. AMEX Basic Materials Gold & Silver 5.380 5.900 5.160 5.180 905671
NEWN New Energy Systems Group AMEX Technology Electronic Instr. & Controls 1.760 1.790 1.280 1.440 303439
NG NovaGold Resources Inc AMEX Basic Materials Gold & Silver 6.650 6.670 6.070 6.190 3582530
ONP Orient Paper Inc. AMEX Basic Materials Paper & Paper Products 2.630 2.930 2.150 2.300 72695
PAL North American Palladium Ltd. AMEX Basic Materials Gold & Silver 2.490 2.550 2.180 2.190 2101999
PBTH PROLOR Biotech, Inc. AMEX Healthcare Biotechnology & Drugs 4.060 4.070 3.850 3.930 58494
PLG Platinum Group Metals Ltd. AMEX Basic Materials Metal Mining 1.010 1.030 0.950 1.000 190076
PLM Polymet Mining Corp. AMEX Basic Materials Metal Mining 1.190 1.200 1.040 1.060 371068
PTN Palatin Technologies, Inc. AMEX Healthcare Biotechnology & Drugs 0.501 0.538 0.500 0.520 120277
QMM Quaterra Resources Inc. AMEX 0.810 0.830 0.718 0.790 164955
QPSA Quepasa.com Inc. AMEX Technology Computer Services 3.770 3.770 2.820 2.870 536689
QRM Quest Rare Minerals Ltd. AMEX 2.060 2.150 1.940 2.000 647925
REE Rare Element Resources Ltd. AMEX 5.060 5.250 4.370 4.410 1571919
RTK Rentech, Inc. AMEX Basic Materials Chemical Manufacturing 0.760 0.800 0.750 0.750 1579260
SA Seabridge Gold, Inc. AMEX Basic Materials Gold & Silver 22.900 22.940 20.980 21.320 269461
TAT Transatlantic Petroleum Ltd. AMEX Energy Oil & Gas Operations 0.820 0.820 0.700 0.740 786037
TGB Taseko Mines Ltd. AMEX Basic Materials Metal Mining 2.500 2.590 2.410 2.430 1524527
THM International Tower Hill Mines Ltd. AMEX Basic Materials Gold & Silver 5.160 5.300 4.820 4.880 435866
TIV Tri-Valley Corp. AMEX Energy Oil & Gas Operations 0.200 0.200 0.120 0.140 798074
TPI Tianyin Pharmaceutical, Co. AMEX Healthcare Biotechnology & Drugs 1.170 1.180 1.100 1.140 51611
TPLM Triangle Petroleum Corp AMEX Energy Oil & Gas Operations 3.560 3.600 3.260 3.290 543945
UEC Uranium Energy Corp. AMEX Basic Materials Metal Mining 2.740 2.740 2.200 2.390 1299594
UQM UQM Technologies, Inc. AMEX Technology Electronic Instr. & Controls 1.670 1.720 1.460 1.500 238427
URG Ur-Energy Inc. AMEX Basic Materials Metal Mining 0.890 0.890 0.760 0.760 602560
URZ Uranerz Energy Corp AMEX Basic Materials Metal Mining 1.360 1.360 1.190 1.190 642174
VHC VirnetX Holding Corp AMEX Technology Computer Services 15.000 15.000 11.010 12.380 5519222
VOG Voyager Oil & Gas Inc. AMEX Energy Oil & Gas Operations 2.060 2.100 1.840 1.840 314143
WSR Whitestone REIT AMEX Services Real Estate Operations 11.080 11.160 10.530 10.530 55852
YINN Direxion Daily China Bull 3X Shares AMEX 15.840 16.650 14.800 14.851 178486

[dosto]

CI Arch Coal, Inc. NYSE Energy Coal
ANR Alpha Natural Resources Inc. NYSE Energy Coal
ASA ASA Gold and Precious Metals Ltd.
BBL BHP Billiton plc NYSE Basic Materials Metal Mining
BTU Peabody Energy Corp. NYSE Energy Coal
CCJ Cameco Corp. NYSE Basic Materials Metal Mining
CLF Cliffs Natural Resources Inc. NYSE Basic Materials Metal Mining
CNX Consol Energy, Inc. NYSE Energy Coa
FCX Freeport McMoran Copper&Gold NYSE Basic Materials Metal Mining
PCX Patriot Coal Corp. NYSE Energy Coal
SCCO Southern Copper Corporation NYSE Basic Materials Metal Mining
SWC Stillwater Mining Co. NYSE Basic Materials Metal Mining
TC Thompson Creek Metals Company Inc. NYSE Basic Materials Metal Mining
TCK Teck Resources Ltd. NYSE Basic Materials Metal Mining
VALE Companhia Vale do Rio Doce NYSE Basic Materials Metal Mining
SSRI Silver Standard Resources, Inc. NASD Basic Materials Gold & Silver

[Popeye82]

Antwort auf Beitrag Nr.: 42.166.516 von dosto am 04.10.11 12:30:26

Was soll "Low time" in dem Zusammenhang heissen??

Gruß
P.