Pages

Sunday, February 26, 2012

[CPSI Quotes: Friday, February 24, 2012]

CPSI NewsWire brings you market updates on Mongolia, compiled by CPS International, a Mongolian marketing arm of CPS Securities, a Perth, WA based stockbroking and corporate advisory firm, specialising in capital raising for mining and junior stocks. Follow CPSI NewsWire on Twitter, Facebook

Mogi: I’ll be periodically sending updated stocktables such as this. On this edition I added US OTC tickers of Mongolian stocks. Thanks Jon Springer for the list.

 

Table: Mongolia Related Stocks (Source: Bloomberg)

 

Name

Symbol

$

Price

Change

+-%

Open

High

Low

Volume

Time

% YTD

% 12 m

Indices

ASX 200

AS51:IND

4,306.78

20.59

0.48%

4,288.00

4,307.50

4,283.80

0

24-Feb

 

 

Nikkei 225

NKY:IND

9,647.38

51.81

0.54%

9,594.85

9,647.38

9,576.21

0

24-Feb

 

 

Hang Seng

HSI:IND

21,406.86

25.87

0.12%

21,438.97

21,468.93

21,292.40

0

24-Feb

 

 

MSE Top 20

MSETOP:IND

21,038.30

211.80

1.02%

21,038.30

21,038.30

21,038.30

0

21-Feb

 

 

FTSE 100

UKX:IND

5,935.13

-2.76

-0.05%

5,937.89

5,964.02

5,925.47

1,005,497

24-Feb

 

 

TSX Composite

SPTSX:IND

12,725.77

-5.51

-0.04%

12,741.98

12,763.75

12,710.64

199,606,140

24-Feb

 

 

S&P 500

SPX:IND

1,365.74

2.28

0.17%

1,363.46

1,368.92

1,363.46

0

24-Feb

ASX

Aspire Mining

AKM:AU

AUD

0.365

0.005

1.39%

0.36

0.37

0.36

1,019,495

24-Feb

-1.35%

-47.10%

Blina Minerals

BDI:AU

AUD

0.008

0.001

14.29%

0.007

0.008

0.007

7,139,129

24-Feb

60.00%

-68.00%

Cougar Energy

CXY:AU

AUD

0.015

0

0.00%

0.015

0.015

0.015

1,598,963

24-Feb

-6.25%

-6.25%

Draig Resources

DRG:AU

AUD

0.49

0.01

2.08%

0.49

0.49

0.485

146,020

24-Feb

-23.44%

FeOre

FEO:AU

AUD

0.27

-0.005

-1.82%

0.275

0.275

0.27

230,000

24-Feb

-3.57%

General Mining

GMM:AU

AUD

0.12

0

0.00%

0.12

0.12

0.12

80,000

24-Feb

192.68%

-7.69%

Guildford Coal

GUF:AU

AUD

0.765

0.035

4.79%

0.75

0.77

0.73

818,627

24-Feb

2.00%

7.75%

Haranga Resources

HAR:AU

AUD

0.395

-0.015

-3.66%

0.41

0.41

0.38

324,920

24-Feb

38.60%

-29.46%

Modun Resources

MOU:AU

AUD

0.048

0.002

4.35%

0.046

0.05

0.046

3,333,100

24-Feb

6.67%

336.36%

Mongolian Res Corp

MUB:AU

AUD

0.1

-0.02

-16.67%

0.13

0.13

0.1

26,000

24-Feb

-20.00%

-81.48%

Robe Australia

ROB:AU

AUD

0.017

0.001

6.25%

0.017

0.018

0.017

359,280

24-Feb

21.43%

42.86%

Voyager Resources

VOR:AU

AUD

0.067

-0.004

-5.63%

0.069

0.069

0.066

12,413,727

24-Feb

-1.47%

-35.74%

Xanadu Mines

XAM:AU

AUD

0.36

0

0.00%

0.36

0.36

0.36

51,421

24-Feb

4.35%

-40.00%

MSE

A Board

Aduunchuluun 

ADL:MO

MNT

5,650

149

2.71%

5,600

5,650

5,600

408

21-Feb

-5.83%

-77.03%

APU

APU:MO

MNT

4,100

131

3.30%

3,966

4,100

3,966

2,952

21-Feb

-2.38%

14.53%

Atar Urguu

ATR:MO

MNT

40,000

1,500

3.90%

40,000

40,000

40,000

1

21-Feb

9.04%

Baganuur 

BAN:MO

MNT

8,510

0

0.00%

8,510

8,510

8,510

6

21-Feb

-35.04%

-76.36%

Mogoin Gol

BDL:MO

MNT

26,000

1

0.00%

25,999

26,000

25,999

440

21-Feb

-16.13%

-55.93%

BDSec 

BDS:MO

MNT

3,700

-60

-1.60%

3,750

3,750

3,700

229

21-Feb

5.71%

-36.20%

Bayangol Hotel

BNG:MO

MNT

39,300

300

0.77%

39,300

39,300

39,300

28

21-Feb

9.32%

7.82%

Bayanteeg 

BTG:MO

MNT

0

UB BUK

BUK:MO

MNT

25,000

0

0.00%

25,000

25,000

25,000

0

13-Feb

-23.08%

45.42%

Eermel

EER:MO

MNT

3,000

101

3.48%

2,900

3,000

2,900

823

21-Feb

7.14%

-50.00%

Gobi 

GOV:MO

MNT

5,000

50

1.01%

5,000

5,000

5,000

85

21-Feb

-2.91%

-20.62%

Gutal

GTL:MO

MNT

3,300

0

0.00%

3,300

3,300

3,300

0

14-Feb

-61.03%

Hi B Oil

HBO:MO

MNT

171

0

0.00%

171

171

171

0

20-Feb

-10.00%

-22.27%

Khukh Gan

HGN:MO

MNT

186

1

0.54%

185

186

185

3,334

21-Feb

-7.00%

3.33%

Hermes Centre

HRM:MO

MNT

80

0

0.00%

79

80

79

0

17-Feb

42.86%

50.94%

Jenko Tour Bureau

JTB:MO

MNT

98

0

0.00%

99

99

98

815

21-Feb

4.26%

-2.00%

Telecom Mongolia

MCH:MO

MNT

2,700

0

0.00%

2,700

2,700

2,700

0

20-Feb

0.00%

-25.00%

Mongolia Dev Res

MDR:MO

MNT

1,000

0

0.00%

1,000

1,000

1,000

2,500

21-Feb

-0.99%

-56.52%

Moninjbar

MIB:MO

MNT

170

0

0.00%

170

170

170

150

21-Feb

30.77%

30.77%

Mongol Nekhmel

MNH:MO

MNT

3,400

0

0.00%

3,400

3,400

3,400

0

14-Feb

3.66%

-1.45%

Hotel Mongolia

MSH:MO

MNT

815

0

0.00%

815

815

815

0

17-Feb

-9.34%

25.38%

Darkhan Nekhii

NEH:MO

MNT

6,500

0

0.00%

6,400

6,500

6,400

0

20-Feb

4.84%

-34.61%

Nak Tulsh

NKT:MO

MNT

190

2

1.06%

188

190

188

3,996

21-Feb

8.57%

-40.63%

Olloo

OLL:MO

MNT

188

1

0.53%

188

188

188

1,500

21-Feb

-21.34%

17.50%

Remikon 

RMC:MO

MNT

191

1

0.53%

190

192

190

107,555

21-Feb

8.52%

39.42%

Sharyn Gol 

SHG:MO

MNT

11,000

50

0.46%

11,000

11,000

10,950

605

21-Feb

-3.08%

-60.69%

Shivee Ovoo

SHV:MO

MNT

14,000

0

0.00%

14,000

14,000

14,000

34

21-Feb

-8.50%

-77.42%

Sor

SOR:MO

MNT

2,701

0

0.00%

3,000

3,000

2,701

0

20-Feb

-29.29%

145.55%

Suu 

SUU:MO

MNT

74,000

0

0.00%

74,000

74,000

74,000

0

17-Feb

13.85%

48.46%

Tav

TAV:MO

MNT

0

Talkh Chikher

TCK:MO

MNT

11,800

200

1.72%

11,600

11,800

11,600

302

21-Feb

12.38%

-33.90%

Tavantolgoi

TTL:MO

MNT

11,090

0

0.00%

11,200

11,200

11,090

0

20-Feb

0.82%

-22.93%

State Dept Store 

UID:MO

MNT

505

5

1.00%

500

505

500

2,566

21-Feb

-12.93%

-28.37%

Ulaanbaatar Hotel

ULN:MO

MNT

58,000

0

0.00%

58,000

58,000

58,000

42

21-Feb

28.89%

8.41%

Mongol Savkhi

UYN:MO

MNT

2,023

0

0.00%

2,022

2,023

2,020

0

17-Feb

-21.80%

-7.92%

Zoos Goyol

ZOO:MO

MNT

880

-1

-0.11%

850

880

850

469

21-Feb

-6.38%

-25.42%

HKEx

Solartech Int’l

1166:HK

HKD

0.14

0.009

6.87%

0.134

0.141

0.126

68,556,000

24-Feb

-20.90%

-79.41%

Winsway

1733:HK

HKD

2.26

0.04

1.80%

2.21

2.27

2.2

10,882,000

24-Feb

-1.31%

-42.58%

SouthGobi Resources

1878:HK

HKD

59.3

2.1

3.67%

57.7

59.4

57.65

45,950

24-Feb

30.19%

-52.94%

China Gold

2099:HK

HKD

33

1.85

5.94%

32.5

33.4

32.2

283,900

24-Feb

81.32%

-21.89%

CNNC Int’l

2302:HK

HKD

3.03

0.02

0.66%

3

3.13

3

1,502,000

24-Feb

50.00%

-48.64%

Real Gold Mining

246:HK

HKD

8.81

0

0.00%

8.81

8.81

8.81

0

24-Feb

0.00%

-26.33%

Mongolia Energy

276:HK

HKD

0.84

0.05

6.33%

0.8

0.85

0.8

82,853,500

24-Feb

20.00%

-45.45%

Zijin Mining

2899:HK

HKD

3.67

0.02

0.55%

3.66

3.7

3.62

34,675,016

24-Feb

25.68%

-10.53%

Mongolia Inv Group

402:HK

HKD

0.052

0

0.00%

0.052

0.052

0.05

15,606,000

24-Feb

13.04%

-24.64%

North Asia Resources

61:HK

HKD

0.35

0.01

2.94%

0.34

0.35

0.34

367,000

24-Feb

57.66%

-69.83%

China Daye Non-Fer.

661:HK

HKD

0.425

0.015

3.66%

0.41

0.425

0.405

6,034,000

24-Feb

-7.61%

-25.44%

Bestway Int’l

718:HK

HKD

0.05

-0.003

-5.66%

0.052

0.052

0.05

360,000

24-Feb

-18.03%

-55.36%

Asia Coal

835:HK

HKD

0.106

0.006

6.00%

0.1

0.145

0.1

1,240,000

24-Feb

0.95%

-55.83%

Mongolian Mining

975:HK

HKD

6.98

-0.05

-0.71%

7.1

7.15

6.88

2,494,500

24-Feb

19.52%

-28.19%

SGX

LionGold

LIGO:SP

SGD

0.9

0.01

1.12%

0.9

0.905

0.9

9,383,000

24-Feb

3.45%

15.38%

LSE

Central Asia Metals

CAML:LN

GBp

95

-0.5

-0.52%

95

95.5

95

10,917

24-Feb

67.03%

7.95%

Petro Matad

MATD:LN

GBp

27

0

0.00%

27

27

26.75

364,930

24-Feb

9.09%

-77.41%

Metal-Tech

MTT:LN

GBp

4.875

0.5

11.43%

4.375

4.875

4.375

201,905

24-Feb

30.00%

-58.51%

Nova Resources

NOVA:LN

GBp

7.875

0

0.00%

7.875

7.875

7.875

0

24-Feb

231.58%

425.00%

Origo Partners

OPP:LN

GBp

30.25

0

0.00%

30.25

30.25

30.25

55,000

24-Feb

-13.57%

-33.15%

Canada

Aberdeen Int’l

AAB:CN

CAD

0.62

0

0.00%

0.62

0.62

0.61

424,700

24-Feb

-4.62%

-34.39%

Altan Rio Minerals

AMO:CN

CAD

0.57

0.02

3.64%

0.56

0.57

0.56

53,000

24-Feb

Blue Zen Mem. Parks

BZM:CN

CAD

0.07

0.005

7.69%

0.07

0.07

0.07

1,150

24-Feb

40.00%

-78.13%

Centerra Gold

CG:CN

CAD

21.43

-0.05

-0.23%

21.2

22.35

21.12

493,494

24-Feb

19.06%

18.70%

China Gold

CGG:CN

CAD

4.35

0.09

2.11%

4.26

4.38

4.257

364,819

24-Feb

69.92%

-20.91%

Desert Eagle Res

DER:CN

CAD

0.215

0

0.00%

0.26

0.26

0.215

0

23-Feb

0.00%

-82.94%

Denison Mines

DML:CN

CAD

1.92

-0.04

-2.04%

1.98

2.01

1.92

2,967,098

24-Feb

51.18%

-48.94%

East Asia Minerals

EAS:CN

CAD

0.68

-0.04

-5.56%

0.73

0.75

0.64

625,275

24-Feb

44.68%

-87.50%

Erdene Resource

ERD:CN

CAD

0.44

-0.01

-2.22%

0.45

0.45

0.44

150,611

24-Feb

17.33%

-67.16%

Entree Gold

ETG:CN

CAD

1.34

0.04

3.08%

1.34

1.36

1.33

46,435

24-Feb

8.06%

-56.63%

Fortress Minerals

FST:CN

CAD

3.81

0

0.00%

3.81

3.81

3.81

200

24-Feb

-7.07%

-26.73%

Gulfside Minerals

GMG:CN

CAD

0.075

0.005

7.14%

0.07

0.075

0.07

82,000

24-Feb

-11.76%

-37.50%

Global Met Coal Corp

GMZ:CN

CAD

0.135

0.005

3.85%

0.135

0.135

0.135

100,167

24-Feb

8.00%

Ivanhoe Energy

IE:CN

CAD

0.88

-0.05

-5.38%

0.9

0.92

0.85

1,357,712

24-Feb

-21.43%

-75.00%

Ivanhoe Mines

IVN:CN

CAD

17.52

0.19

1.10%

17.26

17.9

17.26

1,697,395

24-Feb

-3.15%

-34.92%

Kincora Copper

KCC:CN

CAD

0.23

-0.03

-11.54%

0.23

0.23

0.23

72

24-Feb

-25.81%

12.20%

Khan Resources

KRI:CN

CAD

0.185

0

0.00%

0.19

0.19

0.185

0

23-Feb

-7.50%

-66.96%

Lucky Strike

LKY:CN

CAD

0.23

0.005

2.22%

0.225

0.23

0.225

22,500

24-Feb

-35.21%

-68.06%

Meritus Minerals

MER:CN

CAD

0.045

0

0.00%

0.045

0.045

0.045

2,500

24-Feb

80.00%

-71.88%

Manas Petroleum

MNP:CN

CAD

0.275

0.005

1.85%

0.27

0.275

0.2

139,900

24-Feb

89.66%

Prophecy Coal

PCY:CN

CAD

0.495

0

0.00%

0.51

0.52

0.495

604,648

24-Feb

20.73%

-47.95%

Puget Ventures

PVS:CN

CAD

0.49

0

0.00%

0

17-Sep

SouthGobi Resources

SGQ:CN

CAD

7.6

0.05

0.66%

7.52

7.6

7.48

35,287

24-Feb

26.67%

-53.03%

Solomon Resources

SRB:CN

CAD

0.07

-0.005

-6.67%

0.07

0.07

0.07

3,500

24-Feb

0.00%

-58.82%

Undur Tolgoi Minerals

UTM:CN

CAD

0.2

0

0.00%

0.2

0.2

0.2

0

15-Feb

0.00%

Mongolia Growth Grp

YAK:CN

CAD

4.18

0.06

1.46%

4.14

4.18

4.05

1,025

24-Feb

7.18%

196.45%

US

Aspire Mining

ASPXF:US

USD

0.43

0

0.00%

0.43

0.43

0.43

0

21-Feb

13.16%

-34.85%

Centerra Gold

CAGDF:US

USD

21.7039

-0.0961

-0.44%

21.7339

21.7339

21.7039

700

24-Feb

30.78%

20.29%

Denison Mines

DNN:US

USD

1.94

-0.01

-0.51%

1.97

2.02

1.92

1,635,633

24-Feb

55.20%

-50.13%

East Asia Minerals

EAIAF:US

USD

0.737

-0.013

-1.73%

0.737

0.737

0.737

5,000

24-Feb

56.81%

-86.67%

Entree Gold

EGI:US

USD

1.4

0.03

2.19%

1.35

1.4

1.32

92,895

24-Feb

16.67%

-55.56%

Erdene Resource

ERDCF:US

USD

0.441

0

0.00%

0.441

0.441

0.441

0

23-Feb

31.56%

-68.60%

Desert Eagle Res

GITLF:US

USD

0

Gulfside Minerals

GMGLF:US

USD

0.07

0

0.00%

0.07

0.07

0.07

0

14-Feb

-18.60%

 

Ivanhoe Energy

IVAN:US

USD

0.875

-0.015

-1.69%

0.89

0.9151

0.86

1,690,437

24-Feb

-21.88%

-75.49%

Ivanhoe Mines

IVN:US

USD

17.51

0.16

0.92%

17.39

17.94

17.39

2,891,355

24-Feb

-1.19%

-36.14%

Khan Resources

KHRIF:US

USD

0.186

0

0.00%

0.186

0.186

0.186

0

23-Feb

-2.62%

-66.58%

Lucky Strike

LKYSF:US

USD

0.236

0.004

1.72%

0.236

0.236

0.236

7,500

24-Feb

 

 

Meritus Minerals

MERMF:US

USD

0.0325

0

0.00%

0.0325

0.0325

0.0325

0

15-Feb

 

 

Manas Petroleum

MNAP:US

USD

0.28

0

0.00%

0.28

0.29

0.27

336,813

24-Feb

89.83%

-58.82%

Mongolia Growth Grp

MNGGF:US

USD

4.126

0.008

0.19%

4.138

4.138

4.0475

600

24-Feb

7.31%

185.46%

Blue Wolf MGL

MNGL:US

USD

9.67

0

0.00%

9.67

9.67

9.67

0

27-Jan

0.52%

 

Blue Wolf MGL Unit

MNGLU:US

USD

10.28

0

0.00%

10.28

10.28

10.28

0

10-Feb

2.29%

 

Mongolian Mining

MOGLF:US

USD

0.927

0

0.00%

0.927

0.927

0.927

0

22-Feb

17.34%

-24.02%

Prophecy Coal

PRPCF:US

USD

0.5135

0.0065

1.28%

0.516

0.516

0.5135

22,000

24-Feb

22.85%

-46.97%

Petro Matad

PRTDF:US

USD

0.41

-0.01

-2.38%

0.41

0.41

0.41

5,750

24-Feb

20.59%

-79.19%

SouthGobi Resources

SGQRF:US

USD

7.5614

0.0141

0.19%

7.509

7.5806

7.507

1,300

24-Feb

31.10%

-53.84%

Solomon Resources

SLMZF:US

USD

0.0748

0

0.00%

0.0748

0.0748

0.0748

0

27-Jan

 

-55.58%

Voyager Resources

VOYRF:US

USD

0.07

0

0.00%

0.07

0.07

0.07

0

17-Feb