ProfitQuotes.com
symbol lookup  commodity list
Bookmark This Page
Daily Dividend Report: AON,OKE,ED,ATR,IDA

Fri, 16 Apr 19:08:25 GMT
Thursday Sector Laggards: Oil & Gas Refining & Marketing, Music & Electronics Stores

Thu, 15 Apr 17:53:55 GMT
Portfolio Channel
Free Energy Dividend Stock Report
Free Dividend Report - Top Ranked Stocks
Free Dividend Paying Gold/Metals Stocks Report
Get a quote box (like the one below) for your site!
ProfitQuotes.com Commodities Quotes
commodity quotes list
energy quotes  gold quotes
uranium stocks  
solar power stocks

wind power stocks

Industry focus:

advertising stocks,
space stocks,
aerospace stock,
aerospace sector,
list of aerospace companies,
largest chemical companies,
chemical stock,
chemical news,
best agriculture stocks,
ag stocks,
chinese agriculture stocks,
top agriculture companies,
agriculture stocks,
agricultural stocks,
agricultural stock,
stocks agriculture,
agriculture markets,
agriculture index,
agriculture industries,
agricultural investment,
agriculture investment,
agricultural industry,
farm stock,
airline stock symbols,
airline stock prices,
airline stock,
airlines stock,
clothing stock,
fashion stocks,
publicly traded fashion companies,
clothing company stocks,
apparel stock,
apparel companies,
application software stocks,
asset management stocks,
auto stocks,
auto industry stocks,
chinese auto stocks,
auto stock prices,
automotive stock,
auto parts stocks,
community bank stocks,
regional bank stocks,
canadian bank stocks,
banking stock,
national bank stocks,
commercial bank stock,
banks stock,
bank stock quote,
bank stocks,
banking industry,
alcohol stocks,
beverage stock,
global wine stocks,
wine stocks,
liquor stock,
biotech stocks list,
biotechnology investing,
public biotech companies,
top biotech stocks,
nanotechnology stock,
largest biotech companies,
biotechnology stock,
biotech investing,
investing in biotech,
best biotech companies,
bio stocks,
biotech sector,
biotechnology investment,
biopharma companies,
new biotech companies,
biotech investment,
biotechnology industries,
nanotech stocks,
biotech stocks,
biotechnology articles,
biotechnology news,
business stocks,
service stocks,
chemical companies,
chemical industries,
chemical industry,
chemical company,
chemicals company,
cigarette stock,
cigarette company stocks,
cigarette stock symbols,
tobacco company stocks,
tobacco stock,
cigar stocks,
communications stocks,
communication stock,
computer peripherals companies,
computer peripherals,
computers stocks,
computer stock,
computer web,
internet stocks,
construction stocks,
machinery stocks,
builders stocks,
building stocks,
consumer goods stocks,
consumer services stocks,
consumer services companies,
lending stocks,
mortgage banking,
lending companies,
mortgage bankers,
loan services,
mortgage services,
mortgage bank,
loan bank,
defense stocks,
defensive stock,
department store stocks,
diagnostic company,
diagnostic companies,
pharmaceuticals stocks,
drug stocks,
drug company stocks,
pharma stock,
education stocks,
college stock,
electric utility stocks,
electric company stocks,
electric utilities stocks,
utility stocks,
utilities stocks,
power equipment companies,
electrical supply companies,
electronic stocks,
entertainment stock,
movie stocks,
movies companies,
movie company,
cefs,
open ended and closed ended mutual funds,
closed ended investment,
closed ended fund,
bonds fund,
closed end,
food stock,
game stock,
gambling stocks,
casino stocks,
gaming stocks list,
gaming stocks,
gas utility companies,
gas company stocks,
construction industries,
builders contractors,
construction services,
construction industry,
grocery store stocks,
supermarket stock,
drug store stocks,
home stocks,
furniture stock,
home improvement stocks,
medical company stocks,
top medical stocks,
medical stock,
hospital stock,
medical supply stocks,
medical technology stocks,
medical device stocks,
medical equipment stocks,
copper mining,
palladium mining stocks,
mining metals,
mining,
mining news,
gold exploration,
mining share price,
lithium mines,
mining industries,
international mining companies,
mining information,
molybdenum mining companies,
nickel mining companies,
metals and mining stocks,
gold and silver mining stocks,
copper mining companies,
rare earth mining companies,
rare metals stocks,
rare earth stocks,
metals stocks,
welding stock,
nonprecious metals,
non metallic mining,
office supplies companies,
office supply companies,
oil services stocks,
oil pipeline stocks,
gas pipeline stocks,
gas pipeline companies,
pipeline companies,
natural gas pipeline companies,
oil services companies,
oil field services,
oil service stocks,
natural gas pipelines,
oilfield service companies,
oil and gas pipeline companies,
oil gas pipeline,
oil exploration stocks,
oil exploration sector,
oil exploration companies,
oil drilling stocks,
oil drilling companies,
oil production companies,
china oil companies,
brazil oil companies,
china oil stocks,
brazil oil stocks,
oil companies,
oil stocks,
oil drilling,
oil exploration,
offshore oil drilling companies,
list of oil drilling companies,
oil and gas exploration,
oil and gas drilling,
oil and gas stocks,
oil and gas drilling companies,
oil refining companies,
oil marketing companies,
oil refining stocks,
oil refining sector,
oil refinery companies,
oil refinery stocks,
major oil companies,
oil sector,
oil refinery,
oil refinery company,
oil company,
oil marketing company,
oil refining company,
oil refining industry,
major oil companies list,
oil and gas companies,
crude oil stocks,
packaging companies,
container companies,
packaging stocks,
packaging sector,
container sector,
pulp stocks,
paper stocks,
timber stocks,
pulp companies,
paper companies,
timber companies,
timber trusts,
cardboard companies,
paper sector,
timber sector,
paper companies list,
silver mining companies,
gold mining companies,
gold mining sector,
precious metal stocks,
mining companies,
exploration sector,
mining sector,
exploration stocks,
mining stocks,
silver stocks,
gold stocks,
gold mining stocks,
silver mining stocks,
silver mining company,
canadian mining companies,
gold mining,
gold mining company,
mining company,
list of mining companies,
gold stocks list,
largest gold mining companies,
silver mining,
printing companies,
printing stocks,
printing sector,
newspaper stocks,
newspaper sector,
newspaper companies,
publishing stocks,
publishing sector,
publishing companies,
digital media companies,
digital media stocks,
digital media sector,
book publishing companies,
digital media company,
publishing company,
railroad stocks,
railroad sector,
railroad companies,
railroad company,
railroad investment,
major railroad companies,
real estate companies,
real estate stock,
real estate public companies,
real estate investing,
real estate investments,
real estate sector,
commercial real estate investing,
real estate investment firms,
real estate investing guide,
REITs,
real estate investment trust,
REIT sector,
REIT stocks,
REITs sector,
REITs stock,
public REITs,
real estate investment trusts,
real estate investment trust companies,
real estate investment trusts REITs,
real estate investment companies,
real estate investment company,
real estate investment trust REIT,
rubber stocks,
plastic stocks,
rubber companies,
plastic companies,
rubber sector,
plastic sector,
plastic manufacturing companies,
rubber company,
plastic company,
semiconductor stocks,
semiconductor investments,
semi stocks,
semiconductor companies,
semiconductor sector,
shipping stocks,
dry bulk stocks,
container stocks,
dry bulk shipping,
dry bulk shipping companies,
tanker stocks,
shipping companies,
shipping sector,
specialty retail,
retail stocks,
retail investing,
retail store stocks,
consumer stocks,
consumer investment,
retail companies,
retail sector,
sports stocks,
sports investing,
sporting goods stocks,
sports investments,
sporting goods companies,
sporting goods sector,
stock message boards,
television stocks,
television investment,
radio stocks,
radio invest,
media stocks,
media invest,
media investment,
media investing,
television companies,
television sector,
radio sector,
radio companies,
media companies,
media sector,
textile stocks,
apparel stocks,
textile investment,
textile companies,
textile sector,
apparel sector,
freight investment,
transportation investment,
truck investment ,
freight stocks,
transportation stocks,
trucking stocks,
trucking companies,
trucking sector,
waste management stocks,
waste stocks,
recycling stocks,
waste investment,
waste companies,
waste sector,
water stocks,
water utilities,
water investing,
water investment,
water companies,
water sector

Home Oil & Gas Electricity Metals Treasuries Stocks My Portfolios Forex

CANADIAN MINING COMPANIES — The List

. Stock Screen    Chart - Precious Metals       
Please click any column header to sort by that column. Click for a detailed quote. At least 20 min. delay.
Sort by:
Name
Sort by:
Last Trade
Sort by:
Change
Sort by:
52 Wk Range
Sort by:
PE
Sort by:
EPS
Sort by:
Mkt Cap
Sort by:
Div/Shr
Sort by:
Div Yld
Deleted 0/0/NA NA  UNCH  0.0% NA NA NA NA 0 0.00 NA%
Deleted Halio Energy Inc 0/0/NA NA  UNCH  0.0% NA NA NA NA 0 0.00 NA%
Deleted Rome Resources Ltd 0/0/NA NA  UNCH  0.0% NA NA NA NA 0 0.00 NA%
1911 Gold Corp Ordinar 3:50 p.m. 0.507
 0.0074
 1.48%
0.2524 0.90 NA -0.22 14.84M 0.00 0.00%
1911 Gold Corporation 3:42 p.m. 0.65
 0.02
 3.17%
0.355 0.98 NA -0.22 19.03M 0.00 0.00%
A-mark Precious Metals 4:00 p.m. 37.28
 0.49
 1.30%
12.86 40.09 8.59 4.34 268.52M 0.08 0.86%
Abacus Mining & Explor 1:40 p.m. 0.1559
 0.0008
 0.52%
0.035 0.21 NA -0.05 8.07M 0.00 0.00%
Abacus Mining and Exploration 3:13 p.m. 0.195
 0.005
 2.50%
0.055 0.285 NA -0.05 10.10M 0.00 0.00%
Abcourt Mines Inc 2:29 p.m. 0.145
 0.005
 3.57%
0.055 0.24 145.00 0.001 43.64M 0.00 0.00%
Abcourt Mines Inc Cl-b 3:18 p.m. 0.1115
 0.0015
 1.36%
0.0411 0.1822 111.50 0.001 33.56M 0.00 0.00%
Aben Resources LTD. 11:47 a.m. 0.07
 0.005
 6.67%
0.05 0.16 NA -0.02 8.16M 0.00 0.00%
Aben Resources LTD. O 12:21 p.m. 0.0556
 0.003
 5.12%
0.04 0.1216 NA -0.02 6.48M 0.00 0.00%
Aberdeen International 3:41 p.m. 0.1884
 0.0115
 5.75%
0.0175 0.3651 9.42 0.02 18.10M 0.005 5.31%
Aberdeen International Inc 3:59 p.m. 0.225
 0.02
 8.16%
0.03 0.48 11.25 0.02 21.61M 0.005 4.44%
Academy Metals Inc 1:32 p.m. 0.07
 0.0016
 2.34%
0.06 0.098 NA -0.06 1.24M 0.00 0.00%
Academy Metals Inc 10:02 a.m. 0.09  UNCH  0.0% 0.055 0.155 NA -0.06 1.60M 0.00 0.00%
Adamera Minerals Corp 2:46 p.m. 0.079
 0.0014
 1.80%
0.018 0.1199 NA -0.003941 11.49M 0.00 0.00%
Adamera Minerals Corp 9:30 a.m. 0.10  UNCH  0.0% 0.03 0.155 NA -0.003941 14.54M 0.00 0.00%
Advance Gold Corp 12:54 p.m. 0.09
 0.005
 5.26%
0.065 0.165 NA -0.01 2.78M 0.00 0.00%
Advance Gold Corp Comm 1:20 p.m. 0.07
 0.0177
 20.18%
0.07 0.10 NA -0.01 2.16M 0.00 0.00%
Aex Gold Inc 10:02 a.m. 0.49
 0.01
 2.00%
0.44 1.20 NA -0.08 21.17M 0.00 0.00%
African Gold Group Inc 3:58 p.m. 0.15
 0.01
 7.14%
0.08 0.28 NA -0.08 9.33M 0.00 0.00%
African Gold Group Inc 3:56 p.m. 0.185
 0.01
 5.71%
0.11 0.375 NA -0.08 11.51M 0.00 0.00%
Aftermath Silver Ltd 3:59 p.m. 0.80
 0.01
 1.27%
0.195 1.70 NA -0.05 5.32M 0.00 0.00%
Aftermath Silver Ltd O 3:58 p.m. 0.6452
 0.0069
 1.08%
0.1398 1.37 NA -0.05 4.29M 0.00 0.00%
Agnico Eagle Mines Ltd 4:00 p.m. 64.58
 1.32
 2.09%
51.5801 89.23 30.75 2.1 15.72B 0.35 2.17%
Agnico Eagle Mines Ltd 4:20 p.m. 80.74
 1.39
 1.75%
69.14 117.20 40.37 2 19.24B 0.4431 2.20%
Aguila American Gold LTD. 12:57 p.m. 0.235
 0.005
 2.08%
0.13 0.67 NA -0.04 747061 0.00 0.00%
Aguila Amern Gold Ltd 2:58 p.m. 0.1753
 0.0022
 1.24%
0.16 0.5294 NA -0.04 557276 0.00 0.00%
Alamos Gold Inc Class 4:00 p.m. 8.81
 0.09
 1.03%
6.3138 11.58 23.81 0.37 3.46B 0.025 1.14%
Alamos Gold Inc Cls A 4:00 p.m. 11
 0.07
 0.64%
8.89 15.52 29.73 0.37 4.30B 0.025 0.91%
Alexco Resource Corp 4:00 p.m. 3.47
 0.01
 0.29%
1.93 4.65 NA -0.24 377.01M 0.00 0.00%
Alexco Resource Corp C 4:00 p.m. 2.78
 0.03
 1.09%
1.37 3.50 NA -0.24 395.03M 0.00 0.00%
Algold Res Ltd Ordinar 10:04 a.m. 0.0912
 0.001
 1.08%
0.07 0.1086 NA -0.61 2.54M 0.00 0.00%
Allied Copper Corp 3:15 p.m. 0.62
 0.07
 12.73%
0.15 0.64 NA -0.449998 1.64M 0.00 0.00%
Allied Copper Corp Com 0/0/NA NA  UNCH  0.0% NA NA NA -0.449998 0 0.00 NA%
Aloro Mining Corp 10:12 a.m. 0.055  UNCH  0.0% 0.03 0.12 NA -0.01 2.69M 0.00 0.00%
Aloro Mng Corp Common 10:12 a.m. 0.0479
 0.0042
 9.61%
0.01 0.12 NA -0.01 2.35M 0.00 0.00%
Alphamin Resources Cor 3:56 p.m. 0.4701
 0.0054
 1.16%
0.0858 0.532 NA -0.83 407.12M 0.00 0.00%
Alphamin Resources Corp 4:15 p.m. 0.59
 0.01
 1.72%
0.12 0.66 NA -0.83 510.96M 0.00 0.00%
Altair Res Inc Common 10:38 a.m. 0.0279
 0.0121
 30.25%
0.006 0.0444 NA -0.03 549780 0.00 0.00%
Altair Resources Inc 3:53 p.m. 0.045
 0.005
 12.50%
0.005 0.05 NA -0.03 886742 0.00 0.00%
Altamira Gold Corp 3:57 p.m. 0.33
 0.02
 6.45%
0.045 0.39 NA -0.02 23.09M 0.00 0.00%
Altamire Gold Corp Ord 3:59 p.m. 0.27
 0.0201
 8.04%
0.0293 0.3136 NA -0.02 18.89M 0.00 0.00%
Altan Rio Minerals Ltd 2:57 p.m. 0.185
 0.015
 8.82%
0.01 0.215 NA -0.026123 0 0.00 0.00%
Alturas Minerals Corp 9:30 a.m. 0.0195
 0.0023
 10.55%
0.0001 0.0354 0.98 -0.004202 2.83M 0.00 0.00%
Alturas Minerals Corp 3:55 p.m. 0.045
 0.005
 12.50%
0.005 0.045 2.25 0.02 6.52M 0.00 0.00%
Amarc Resources LTD. 3:37 p.m. 0.096
 0.0037
 3.71%
0.017 0.1081 NA -0.01 16.38M 0.00 0.00%
Amarc Resources LTD. 3:37 p.m. 0.11
 0.01
 8.33%
0.03 0.14 NA -0.01 18.77M 0.00 0.00%
Amarillo Gold Corp 2:42 p.m. 0.275  UNCH  0.0% 0.15 0.415 NA -0.01 38.70M 0.00 0.00%
Amarillo Gold Corporat 2:50 p.m. 0.2155  UNCH  0.0% 0.105 0.3141 NA -0.01 30.32M 0.00 0.00%
American Creek Resourc 3:16 p.m. 0.2347
 0.0008
 0.34%
0.0442 0.4038 NA -0.004652 93.27M 0.00 0.00%
American Creek Resources LTD. 3:57 p.m. 0.295
 0.005
 1.72%
0.059 0.492 NA -0.004652 117.23M 0.00 0.00%
American Cumo Mining C 2:22 p.m. 0.0435
 0.0044
 9.19%
0.0096 0.0794 NA -0.01 7.35M 0.00 0.00%
American Cumo Mining Corporation 3:30 p.m. 0.055  UNCH  0.0% 0.03 0.10 NA -0.01 9.29M 0.00 0.00%
American Lithium Corp 3:59 p.m. 1.75
 0.19
 12.18%
0.147 3.32 NA -0.19 109.56M 0.00 0.00%
American Lithium Corp 3:59 p.m. 2.18
 0.24
 12.37%
0.20 4.21 NA -0.19 136.48M 0.00 0.00%
Americas Gold and Silv 4:00 p.m. 2.28  UNCH  0.0% 1.84 3.90 NA -0.46 297.96M 0.00 0.00%
Americas Gold and Silver Corporation 4:00 p.m. 2.82
 0.06
 2.08%
2.54 5.12 NA -0.46 232.62M 0.00 0.00%
Amex Expl Inc Ordinary 3:52 p.m. 2.1795
 0.0005
 0.02%
0.932 3.26 NA -0.024 120.11M 0.00 0.00%
Amex Exploration Inc 3:59 p.m. 2.71
 0.03
 1.09%
1.32 4.19 NA -0.024 149.35M 0.00 0.00%
Amilot Capital Inc 9:38 a.m. 0.05  UNCH  0.0% 0.02 0.075 NA -0.02 711598 0.00 0.00%
Amilot Capital Inc OR 9:38 a.m. 0.04  UNCH  0.0% 0.0135 0.04 NA -0.02 569278 0.00 0.00%
Anaconda Mining Inc 4:50 p.m. 0.76
 0.02
 2.70%
0.18 0.93 12.67 0.06 101.93M 0.00 0.00%
Anaconda Mining Inc C 3:57 p.m. 0.6066
 0.0105
 1.76%
0.1219 0.7365 10.11 0.06 81.36M 0.00 0.00%
Angel Gold Corp 3:36 p.m. 0.035
 0.005
 16.67%
0.015 0.065 NA -0.04 1.84M 0.00 0.00%
Angel Gold Corp Ordin 3:36 p.m. 0.03
 0.0105
 53.85%
0.008 0.0493 NA -0.04 1.58M 0.00 0.00%
Angkor Resources Corp 3:54 p.m. 0.0473
 0.0041
 9.49%
0.019 0.084 NA -0.01 5.01M 0.00 0.00%
Angkor Resources Corp 3:54 p.m. 0.055  UNCH  0.0% 0.045 0.10 NA -0.01 5.83M 0.00 0.00%
Anglogold Ashanti Limi 4:00 p.m. 22.44
 0.43
 1.95%
19.548 38.50 70.13 0.32 9.36B 0.4659 2.08%
Antioquia Gold Inc 12:16 p.m. 0.045  UNCH  0.0% 0.015 0.09 NA -0.02 42.72M 0.00 0.00%
Antioquia Gold Inc Ord 3:09 p.m. 0.041  UNCH  0.0% 0.0128 0.072 NA -0.02 38.93M 0.00 0.00%
Apex Resources Inc 3:30 p.m. 0.095
 0.01
 11.77%
0.035 0.17 NA -0.03 1.39M 0.00 0.00%
Apex Resources Inc OR 12:39 p.m. 0.087
 0.0035
 3.87%
0.041 0.1226 NA -0.03 1.28M 0.00 0.00%
Apollo Gold & Silver C 2:46 p.m. 0.5589
 0.0323
 5.46%
0.3316 0.9147 NA -0.04 0 0.00 0.00%
Apollo Gold and Silver Corp 3:01 p.m. 0.70  UNCH  0.0% 0.18 1.63 NA -0.04 0 0.00 0.00%
Aquila Resources Inc 3:43 p.m. 0.09  UNCH  0.0% 0.08 0.22 NA -0.02 30.45M 0.00 0.00%
Aquila Resources Inc O 3:43 p.m. 0.0715
 0.0005
 0.69%
0.065 0.1464 NA -0.02 24.19M 0.00 0.00%
Archon Minerals Ltd 3:16 p.m. 0.275
 0.085
 23.61%
0.11 0.40 13.75 0.02 14.96M 0.00 0.00%
Arctic Star Expl Corp 3:49 p.m. 0.0736
 0.0014
 1.94%
0.0187 0.077 NA -0.08 1.90M 0.00 0.00%
Arctic Star Exploration Corp 3:58 p.m. 0.095
 0.005
 5.00%
0.02 0.10 NA -0.08 2.45M 0.00 0.00%
Arcus Development Grou 10:28 a.m. 0.03
 0.01
 50.00%
0.01 0.03 NA -0.001104 2.29M 0.00 0.00%
Arcus Development Group Inc 2:27 p.m. 0.025  UNCH  0.0% 0.015 0.04 NA -0.001104 1.91M 0.00 0.00%
Argentum Silver Corp 2:50 p.m. 0.1541
 0.001
 0.65%
0.13 0.2733 NA -0.04 4.70M 0.00 0.00%
Argentum Silver Corp 12:22 p.m. 0.23
 0.03
 15.00%
0.15 0.345 NA -0.04 7.02M 0.00 0.00%
Argonaut Gold Inc 4:20 p.m. 2.71
 0.04
 1.50%
1.26 3.42 45.17 0.06 483.49M 0.00 0.00%
Argonaut Gold Inc Ordi 3:59 p.m. 2.15
 0.025
 1.18%
0.8895 2.5538 35.83 0.06 383.58M 0.00 0.00%
Arianne Phosphate Inc 3:51 p.m. 0.4071
 0.0249
 5.76%
0.102 0.4392 NA -0.05 44.86M 0.00 0.00%
Arianne Phosphate Inc 3:51 p.m. 0.51
 0.03
 5.56%
0.13 0.56 NA -0.05 56.19M 0.00 0.00%
Aris Gold Corp Common 3:50 p.m. 1.80
 0.018
 1.01%
1.30 2.685 NA -1.25 0 0.00 0.00%
Aris Gold Corp Warrant 2:42 p.m. 0.5145  UNCH  0.0% 0.5145 0.618 NA NA 0 0.00 0.00%
Aris Gold Corporation 3:59 p.m. 3.10  UNCH  0.0% 1.30 3.29 NA -1.25 0 0.00 0.00%
Arizona Gold Corp 3:52 p.m. 0.125  UNCH  0.0% 0.11 0.19 NA -0.02 34.63M 0.00 0.00%
Arizona Gold Corp Ord 3:52 p.m. 0.096
 0.0026
 2.64%
0.082 0.147 NA -0.02 26.59M 0.00 0.00%
Armor Minerals Inc 2:16 p.m. 0.62
 0.02
 3.12%
0.35 0.97 NA -0.01 13.18M 0.00 0.00%
Armor Minerals Inc Ord 9:30 a.m. 0.37
 0.0016
 0.43%
0.285 0.389 NA -0.01 7.87M 0.00 0.00%
Ascendant Res Inc Ordi 12:55 p.m. 0.123
 0.0266
 17.78%
0.061 0.2083 NA -0.11 9.48M 0.00 0.00%
Ascendant Resources Inc 3:16 p.m. 0.15  UNCH  0.0% 0.08 0.26 NA -0.11 11.56M 0.00 0.00%
Ascot Res Ltd Ordinary 3:48 p.m. 0.771
 0.0047
 0.61%
0.4956 1.28 NA -0.03 178.68M 0.00 0.00%
Ascot Resources Ltd 3:59 p.m. 0.98
 0.03
 3.16%
0.70 1.63 NA -0.03 227.12M 0.00 0.00%
Ashanti Sankofa Inc 2:03 p.m. 0.035
 0.01
 40.00%
0.015 0.08 NA -0.02 1.55M 0.00 0.00%
Ashanti Sankofa Inc OR 2:13 p.m. 0.02
 0.01
 33.33%
0.01 0.05 NA -0.02 888017 0.00 0.00%
Atac Resources Ltd Ord 3:41 p.m. 0.1332
 0.0019
 1.41%
0.117 0.30 NA -0.01 21.05M 0.00 0.00%
Atac Resources LTD. 3:43 p.m. 0.17  UNCH  0.0% 0.165 0.395 NA -0.01 26.87M 0.00 0.00%
Atico Mining Corp Com 2:33 p.m. 0.4745
 0.0079
 1.69%
0.1671 0.55 7.91 0.06 44.00M 0.00 0.00%
Atico Mining Corporation 1:41 p.m. 0.61
 0.03
 5.17%
0.23 0.69 10.17 0.06 56.57M 0.00 0.00%
Atlanta Gold Inc Comm 1:28 p.m. 0.009
 0.003
 50.00%
0.0013 0.08 NA -0.12 685324 0.00 0.00%
Aton Res Inc Common SH 3:36 p.m. 0.18
 0.0089
 4.71%
0.0002 0.40 NA -0.1 0 0.00 0.00%
Aton Resources Inc 3:36 p.m. 0.23
 0.01
 4.17%
0.23 0.65 NA -0.1 0 0.00 0.00%
Augusta Gold Corp 3:52 p.m. 2.40
 0.04
 1.64%
2.15 2.99 NA NA 0 0.00 0.00%
Augusta Gold Corp Com 3:23 p.m. 1.90
 0.03
 1.55%
0.48 2.79 NA -0.379997 0 0.00 0.00%
Auq Gold Mining Inc 3:17 p.m. 0.36
 0.055
 18.03%
0.22 0.72 NA -0.05 0 0.00 0.00%
Auq Gold Mng Inc Ordin 9:30 a.m. 0.2389
 0.0047
 2.01%
0.18 0.4409 NA -0.05 0 0.00 0.00%
Aura Minerals Inc 4:00 p.m. 14.36
 0.50
 3.61%
3.6167 18.30 NA NA 0 0.83 5.78%
Aura Minerals Inc Comm 3:56 p.m. 11.5079
 0.6679
 6.16%
2.6333 14.02 11.39 1.01 50.10M 0.83 7.21%
Aurania Resources Ltd 3:58 p.m. 2.20
 0.155
 7.58%
1.45 4.3085 NA -0.47 72.28M 0.00 0.00%
Aurania Resources Ltd 3:59 p.m. 2.75
 0.15
 5.77%
2.01 5.60 NA -0.47 90.35M 0.00 0.00%
Aurcana Silver Corpora 3:56 p.m. 0.6428
 0.004
 0.63%
0.1977 0.99 NA -0.05 120.90M 0.00 0.00%
Aurcana Silver Corporation 3:59 p.m. 0.80  UNCH  0.0% 0.28 1.25 NA -0.05 150.46M 0.00 0.00%
Aurcrest Gold Inc 3:26 p.m. 0.25  UNCH  0.0% 0.02 0.305 NA -0.002494 19.93M 0.00 0.00%
Aurcrest Gold Inc OR 11:02 a.m. 0.2201
 0.0099
 4.30%
0.011 0.24 NA -0.002494 17.55M 0.00 0.00%
Aurelius Minerals Inc 1:47 p.m. 0.049
 0.002
 3.92%
0.0317 0.1032 NA -0.03 6.04M 0.00 0.00%
Aurelius Minerals Inc 3:42 p.m. 0.06  UNCH  0.0% 0.02 0.135 NA -0.03 7.40M 0.00 0.00%
Aurion Resources LTD. 3:56 p.m. 0.6815
 0.0016
 0.23%
0.591 1.2804 NA -0.07 47.68M 0.00 0.00%
Aurion Resources LTD. 3:57 p.m. 0.85
 0.02
 2.30%
0.78 1.68 NA -0.07 59.47M 0.00 0.00%
Austral Gold Ltd 1:16 p.m. 0.175
 0.005
 2.78%
0.105 0.375 NA NA 0 0.00 0.00%
Austral Gold Ltd Ordin 3:53 p.m. 0.135
 0.011
 7.53%
0.05 0.34 7.76 0.0174 76.42M 0.009 6.67%
Aux Resources Corp Com 3:17 p.m. 0.1864
 0.0089
 5.01%
0.0442 0.39 NA -0.15 0 0.00 0.00%
Aux Resources Corporation 3:17 p.m. 0.23
 0.015
 6.98%
0.15 0.56 NA -0.15 0 0.00 0.00%
Avidian Gold Corp 3:59 p.m. 0.155
 0.01
 6.06%
0.05 0.48 NA -0.03 7.68M 0.00 0.00%
Avidian Gold Corp Com 3:24 p.m. 0.1284
 0.0062
 5.07%
0.1222 0.35 NA -0.03 6.36M 0.00 0.00%
Avino Silver & Gold MI 4:00 p.m. 1.24
 0.03
 2.36%
0.3682 1.85 NA -0.09 123.73M 0.00 0.00%
Avino Silver and Gold Mines Ltd 3:59 p.m. 1.56
 0.03
 1.89%
0.52 2.34 NA -0.09 118.60M 0.00 0.00%
Awale Resources Ltd 3:59 p.m. 0.05
 0.005
 9.09%
0.035 0.22 NA -0.01 1.54M 0.00 0.00%
Axmin Inc 10:41 a.m. 0.05  UNCH  0.0% 0.05 0.25 NA -0.007 6.71M 0.00 0.00%
Axmin Inc Ordinary S 9:58 a.m. 0.039
 0.0055
 12.36%
0.039 0.156 NA -0.007 5.24M 0.00 0.00%
Aya Gold & Silver Inc 2:24 p.m. 5.3699
 0.0199
 0.37%
0.8488 5.55 NA -0.021 420.77M 0.00 0.00%
Aya Gold and Silver Inc 4:00 p.m. 6.84
 0.12
 1.79%
1.21 6.88 NA -0.021 535.96M 0.00 0.00%
Azimut Exploration Inc 3:58 p.m. 1.01
 0.04
 3.81%
0.78 3.27 NA -0.004922 53.83M 0.00 0.00%
Azucar Minerals Ltd 2:00 p.m. 0.125
 0.01
 8.70%
0.095 0.27 NA -0.02 9.23M 0.00 0.00%
Azucar Minerals Ltd OR 3:13 p.m. 0.10
 0.0074
 7.99%
0.059 0.2028 NA -0.02 7.38M 0.00 0.00%
B2gold Corp 4:00 p.m. 6.38
 0.13
 2.08%
5.25 9.99 10.81 0.59 6.47B 0.04 2.51%
B2gold Corp Common Sha 4:00 p.m. 5.11
 0.13
 2.61%
4.16 7.55 17.62 0.29 5.37B 0.04 3.13%
Balto Resources LTD. 3:25 p.m. 0.20
 0.005
 2.44%
0.04 0.44 NA -0.01 14.54M 0.00 0.00%
Banyan Gold Corp 3:05 p.m. 0.215
 0.01
 4.44%
0.05 0.39 NA -0.01 20.12M 0.00 0.00%
Banyan Gold Corp Clas 3:05 p.m. 0.1689
 0.0086
 4.84%
0.0312 0.35 NA -0.01 15.81M 0.00 0.00%
Barker Minerals Ltd CO 10:57 a.m. 0.0000  UNCH  0.0% NA NA 63.54 0.000181 2.07M 0.00 0.00%
Barksdale Res Corp Ord 3:45 p.m. 0.42
 0.0137
 3.37%
0.143 0.5456 NA -0.05 18.28M 0.00 0.00%
Barksdale Resources Corp 2:09 p.m. 0.50
 0.01
 1.96%
0.205 0.70 NA -0.05 21.76M 0.00 0.00%
Baroyeca Gold & Silver 11:26 a.m. 0.2404
 0.0204
 7.82%
0.075 0.3126 9.00 0.026717 1.29M 0.00 0.00%
Baroyeca Gold and Silver Inc 1:48 p.m. 0.37
 0.04
 12.12%
0.03 0.42 13.85 0.026717 1.99M 0.00 0.00%
Barrick Gold Corporation BC 4:00 p.m. 22.23
 0.25
 1.14%
18.64 31.22 16.97 1.31 39.53B 0.09 1.62%
Baru Gold Corp 3:59 p.m. 0.11
 0.005
 4.35%
0.035 0.24 NA -0.02 9.28M 0.00 0.00%
Baru Gold Corp Common 10:01 a.m. 0.0966
 0.0026
 2.77%
0.0213 0.2062 NA -0.02 8.15M 0.00 0.00%
Batero Gold Corp 10:04 a.m. 0.115
 0.005
 4.17%
0.05 0.16 NA -0.01 13.25M 0.00 0.00%
Batero Gold Corp Ordi 10:55 a.m. 0.1037
 0.0237
 29.62%
0.0344 0.125 NA -0.01 11.94M 0.00 0.00%
Battle North Gold Corp 3:04 p.m. 2.10
 0.0178
 0.85%
0.661 2.11 NA -0.23 162.03M 0.00 0.00%
Battle North Gold Corp 4:00 p.m. 2.64
 0.02
 0.76%
0.92 2.64 NA -0.23 203.69M 0.00 0.00%
Bayhorse Silver Inc 3:57 p.m. 0.20
 0.0055
 2.83%
0.033 0.203 NA -0.02 18.78M 0.00 0.00%
Bayhorse Silver Inc 3:59 p.m. 0.24  UNCH  0.0% 0.055 0.25 NA -0.02 22.53M 0.00 0.00%
Bear Creek Mining Corp 3:54 p.m. 1.79
 0.01
 0.56%
1.15 3.0448 NA -0.17 184.52M 0.00 0.00%
Bear Creek Mining Corp 3:59 p.m. 2.24  UNCH  0.0% 1.60 4.17 NA -0.17 230.91M 0.00 0.00%
Bearclaw Capital Corp 9:30 a.m. 0.245
 0.035
 12.50%
0.10 0.60 NA -0.1 597114 0.00 0.00%
Bearing Lithium Corp 2:13 p.m. 0.1421
 0.0121
 7.85%
0.0562 0.2537 NA -0.1 9.14M 0.00 0.00%
Bearing Lithium Corp 12:51 p.m. 0.175
 0.005
 2.78%
0.08 0.34 NA -0.1 11.26M 0.00 0.00%
Bell Copper Corporatio 2:50 p.m. 0.1582
 0.0052
 3.40%
0.0515 0.3248 NA -0.01 11.29M 0.00 0.00%
Bell Copper Corporation 3:38 p.m. 0.195  UNCH  0.0% 0.06 0.445 NA -0.01 13.91M 0.00 0.00%
Belo Sun Mining Corp 3:55 p.m. 0.725
 0.022
 3.13%
0.3705 1.10 NA -0.01 320.91M 0.00 0.00%
Belo Sun Mining Corp 3:55 p.m. 0.92
 0.04
 4.54%
0.55 1.44 NA -0.01 407.22M 0.00 0.00%
Benchmark Metals Inc 3:59 p.m. 1.48
 0.01
 0.67%
0.285 1.64 NA -0.05 176.32M 0.00 0.00%
Benchmark Metals Inc O 3:50 p.m. 1.19
 0.01
 0.85%
0.2056 1.24 NA -0.05 141.77M 0.00 0.00%
Benton Resources Inc 3:47 p.m. 0.12
 0.005
 4.00%
0.0668 0.2235 3.00 0.04 10.10M 0.00 0.00%
Benton Resources Inc 9:30 a.m. 0.15
 0.01
 6.25%
0.095 0.295 3.75 0.04 12.63M 0.00 0.00%
Benz Mining Corp 2:35 p.m. 0.76
 0.04
 5.56%
0.085 1.40 NA -0.05 43.39M 0.00 0.00%
Benz Mng Corp Ordinary 3:41 p.m. 0.5896
 0.0096
 1.66%
0.0642 1.1032 NA -0.05 33.66M 0.00 0.00%
Bessor Minerals Inc 12:07 p.m. 0.07  UNCH  0.0% 0.035 0.10 NA -0.003479 870494 0.00 0.00%
Bessor Minerals Inc CO 10:51 a.m. 0.04
 0.01
 33.33%
0.04 0.04 NA -0.003479 497425 0.00 0.00%
Big Ridge Gold Corp 10:49 a.m. 0.16  UNCH  0.0% 0.09 0.24 NA -0.06 0 0.00 0.00%
Big Ridge Gold Corp C 10:58 a.m. 0.101
 0.009
 8.18%
0.0685 0.1485 NA -0.06 0 0.00 0.00%
Bitterroot Resources L 3:55 p.m. 0.0929
 0.0009
 0.98%
0.0193 0.193 60.72 0.00153 3.61M 0.00 0.00%
Bitterroot Resources Ltd 3:59 p.m. 0.11  UNCH  0.0% 0.03 0.25 71.90 0.00153 4.28M 0.00 0.00%
Black Mammoth Metals C 9:34 a.m. 0.105
 0.0042
 4.17%
0.0225 0.192 40.05 0.002622 1.16M 0.00 0.00%
Black Mammoth Metals Corp 3:13 p.m. 0.145
 0.015
 9.38%
0.035 0.26 55.30 0.002622 1.61M 0.00 0.00%
Blackrock Silver Corp 3:59 p.m. 0.65
 0.0445
 7.35%
0.1058 1.20 NA -0.15 69.61M 0.00 0.00%
Blackrock Silver Corp 3:59 p.m. 0.82
 0.06
 7.89%
0.15 1.61 NA -0.15 87.81M 0.00 0.00%
Blende Silver Corp 12:10 p.m. 0.12
 0.01
 7.69%
0.02 0.27 NA -0.02 3.09M 0.00 0.00%
Blue Moon Metals Inc 3:59 p.m. 0.085
 0.015
 21.43%
0.01 0.085 NA NA 0 0.00 0.00%
Blue Moon Metals Inc C 3:45 p.m. 0.0649
 0.0039
 6.39%
0.0058 0.072 NA NA 0 0.00 0.00%
Blue Star Gold Corp 3:44 p.m. 0.075  UNCH  0.0% 0.04 0.16 NA -0.02 9.82M 0.00 0.00%
Blue Star Gold Corp OR 3:48 p.m. 0.06  UNCH  0.0% 0.04 0.116 NA -0.02 7.85M 0.00 0.00%
Bluestone Resources I 3:38 p.m. 1.23
 0.04
 3.15%
1.20 1.8387 NA -0.25 85.14M 0.00 0.00%
Bluestone Resources Inc 3:59 p.m. 1.55
 0.04
 2.52%
1.54 2.43 NA -0.25 107.29M 0.00 0.00%
Bold Ventures Inc 2:09 p.m. 0.095
 0.005
 5.56%
0.035 0.155 NA -0.01 0 0.00 0.00%
Bold Ventures Inc CO 10:14 a.m. 0.0715
 0.0035
 5.15%
0.029 0.11 NA -0.01 0 0.00 0.00%
Bonterra Res Inc Ordin 3:54 p.m. 1.03
 0.0276
 2.75%
0.6103 1.21 NA -2.42 65.84M 0.00 0.00%
Bonterra Resources Inc 3:54 p.m. 1.28
 0.02
 1.59%
0.79 1.62 NA -2.42 81.83M 0.00 0.00%
Boundary Gold & Copper 12:36 p.m. 0.0472
 0.0073
 13.39%
0.0055 0.0757 NA -0.04 0 0.00 0.00%
Boundary Gold and Copper Mining Ltd 11:17 a.m. 0.065
 0.005
 8.33%
0.01 0.09 NA -0.04 0 0.00 0.00%
Bravada Gold Corp New 2:49 p.m. 0.0799
 0.0001
 0.12%
0.054 0.1893 NA -0.01 5.45M 0.00 0.00%
Bravada Gold Corporation 10:23 a.m. 0.095
 0.005
 5.00%
0.08 0.25 NA -0.01 6.48M 0.00 0.00%
Braveheart Resources 3:23 p.m. 0.0798
 0.0032
 3.85%
0.0331 0.133 NA -0.048 8.31M 0.00 0.00%
Braveheart Resources Inc 3:23 p.m. 0.10  UNCH  0.0% 0.045 0.17 NA -0.048 10.41M 0.00 0.00%
Brigadier Gold Ltd 2:25 p.m. 0.13  UNCH  0.0% 0.0728 0.4546 NA -0.02 270375 0.00 0.00%
Brigadier Gold Ltd 3:36 p.m. 0.17  UNCH  0.0% 0.075 0.62 NA -0.02 353568 0.00 0.00%
Brunswick Exploration Inc 9:30 a.m. 0.20
 0.01
 5.26%
0.08 0.28 NA -0.05 14.05M 0.00 0.00%
Brunswick Resources Inc 0/0/NA 0.015  UNCH  0.0% NA NA NA -0.001826 598208 0.00 0.00%
Btu Metals Corp 3:43 p.m. 0.14
 0.01
 7.69%
0.105 0.43 NA -0.01 9.42M 0.00 0.00%
Btu Metals Corp Ordina 3:50 p.m. 0.1127
 0.0097
 9.42%
0.0819 0.315 NA -0.01 7.59M 0.00 0.00%
Buenaventura Mining CO 4:00 p.m. 10.69
 0.04
 0.38%
6.89 14.32 NA -0.05 2.72B 0.0435 0.81%
Bullion Gold Resources 9:30 a.m. 0.09
 0.01
 10.00%
0.0088 0.19 NA -0.01 1.82M 0.00 0.00%
Bullion Gold Resources Corp 10:01 a.m. 0.12
 0.015
 14.29%
0.05 0.275 NA -0.01 2.43M 0.00 0.00%
Bwr Exploration Inc 2:15 p.m. 0.035  UNCH  0.0% 0.02 0.06 NA -0.01 0 0.00 0.00%
Cadillac Ventures Inc 1:57 p.m. 0.035
 0.005
 16.67%
0.015 0.055 NA -0.172577 3.18M 0.00 0.00%
Caledonia Mining Corpo 4:00 p.m. 14.48
 0.43
 2.88%
11.445 29.39 8.37 1.73 175.48M 0.12 3.31%
Calibre Mining Corp 4:00 p.m. 1.97
 0.06
 3.14%
0.89 2.80 10.94 0.18 611.33M 0.00 0.00%
Calibre Mining Corp OR 3:57 p.m. 1.5621
 0.0354
 2.32%
0.6293 2.15 8.22 0.19 484.75M 0.00 0.00%
Callinex Mines Inc 3:59 p.m. 3.49
 0.01
 0.29%
0.44 6.50 NA -0.1 30.16M 0.00 0.00%
Callinex Mines Inc C 4:00 p.m. 2.80
 0.01
 0.36%
0.299 5.26 NA -0.1 24.20M 0.00 0.00%
Camino Minerals Corp 1:47 p.m. 0.1685
 0.0222
 11.64%
0.07 0.2233 NA -0.01 10.55M 0.00 0.00%
Camino Minerals Corporation 3:50 p.m. 0.21
 0.005
 2.33%
0.08 0.30 NA -0.01 13.15M 0.00 0.00%
Canada Carbon Inc 2:18 p.m. 0.20  UNCH  0.0% 0.12 0.37 NA -0.01 22.48M 0.00 0.00%
Canada Carbon Inc OR 11:35 a.m. 0.1607
 0.0056
 3.37%
0.1177 0.2599 NA -0.01 18.06M 0.00 0.00%
Canada Silver Cobalt W 3:13 p.m. 0.3245
 0.0056
 1.76%
0.2501 0.60 NA -0.06 26.06M 0.00 0.00%
Canada Silver Cobalt Works Inc 3:57 p.m. 0.41
 0.01
 2.50%
0.355 0.77 NA -0.06 32.92M 0.00 0.00%
Canasil Res Inc Unclas 12:28 p.m. 0.08
 0.01
 11.11%
0.0347 0.1952 8.00 0.01 8.34M 0.00 0.00%
Canasil Resources Inc 12:28 p.m. 0.105  UNCH  0.0% 0.05 0.255 10.50 0.01 10.94M 0.00 0.00%
Candelaria Mining Corp 11:53 a.m. 0.47  UNCH  0.0% 0.0509 0.5187 NA -0.003878 58.89M 0.00 0.00%
Candelaria Mining Corp 3:00 p.m. 0.54  UNCH  0.0% 0.08 0.68 NA -0.003878 67.66M 0.00 0.00%
Candente Copper Corp 3:00 p.m. 0.155
 0.005
 3.12%
0.035 0.265 NA -0.00411 30.23M 0.00 0.00%
Candente Copper Corpor 3:58 p.m. 0.1279
 0.0069
 5.70%
0.0199 0.2001 NA -0.00411 24.94M 0.00 0.00%
Canex Metals Inc 10:28 a.m. 0.125
 0.015
 13.64%
0.105 0.33 NA -0.004169 3.86M 0.00 0.00%
Canex Metals Inc Ordin 10:02 a.m. 0.10
 0.006
 6.38%
0.0829 0.2481 NA -0.004169 3.09M 0.00 0.00%
Canstar Resources Inc 3:18 p.m. 0.1819
 0.0119
 7.00%
0.001 0.2872 NA -0.003267 4.50M 0.00 0.00%
Canstar Resources Inc 11:58 a.m. 0.20
 0.01
 4.76%
0.025 0.395 NA -0.003267 4.95M 0.00 0.00%
Canterra Minerals Corp 12:24 p.m. 0.3289
 0.0011
 0.33%
0.024 0.368 NA -0.016956 0 0.00 0.00%
Canterra Minerals Corporation 2:59 p.m. 0.435
 0.035
 8.75%
0.10 0.50 NA -0.016956 0 0.00 0.00%
Cantex Mine Developmen 9:45 a.m. 0.72
 0.0464
 6.89%
0.5238 1.2944 NA -0.06 33.08M 0.00 0.00%
Cantex Mine Development Corp 2:00 p.m. 0.87
 0.02
 2.35%
0.69 1.76 NA -0.06 39.97M 0.00 0.00%
Capella Minerals Ltd 3:57 p.m. 0.11  UNCH  0.0% 0.03 0.12 NA -0.08 6.84M 0.00 0.00%
Capella Minerals Ltd C 3:35 p.m. 0.0839
 0.0061
 6.78%
0.02 0.1003 NA -0.08 5.22M 0.00 0.00%
Capitan Mining Inc 1:49 p.m. 0.32
 0.01
 3.03%
0.205 0.50 NA NA 0 0.00 0.00%
Capitan Mining Inc CO 3:54 p.m. 0.26
 0.01
 3.70%
0.15 0.3623 NA NA 0 0.00 0.00%
Cariboo Rose Res Ltd C 9:30 a.m. 0.07
 0.0194
 38.34%
0.03 0.0711 2.26 0.031 3.21M 0.00 0.00%
Cariboo Rose Resources LTD. 12:38 p.m. 0.065  UNCH  0.0% 0.04 0.095 2.10 0.031 2.98M 0.00 0.00%
Carlin Gold Corp 12:13 p.m. 0.055  UNCH  0.0% 0.015 0.07 NA -0.000982 4.89M 0.00 0.00%
Cartier Resources Inc 3:12 p.m. 0.25  UNCH  0.0% 0.09 0.3113 NA -0.005488 44.28M 0.00 0.00%
Cartier Resources Inc 2:47 p.m. 0.295
 0.015
 4.84%
0.12 0.365 NA -0.005488 52.25M 0.00 0.00%
Castle Peak Mining Ltd 3:34 p.m. 0.01
 0.015
 60.00%
0.002 0.03 NA -0.001416 1.31M 0.00 0.00%
Castle Peak Mining Ltd 2:32 p.m. 0.015
 0.005
 25.00%
0.01 0.025 NA -0.001416 1.96M 0.00 0.00%
Centamin Plc 3:28 p.m. 1.96  UNCH  0.0% 1.77 4.04 25.83 0.07588 2.27B 0.03 3.06%
Centamin Plc Ordinary 9:33 a.m. 1.56
 0.015
 0.97%
1.40 3.07 20.56 0.07588 1.80B 0.03 3.85%
Centerra Gold Inc 4:00 p.m. 11.91
 0.13
 1.10%
9.56 19.59 8.69 1.37 3.49B 0.05 1.68%
Centerra Gold Inc Com 4:05 p.m. 9.52
 0.12
 1.28%
8.98 9.75 6.85 1.39 2.79B 0.05 2.10%
Central Iron Ore Ltd 11:25 a.m. 0.07  UNCH  0.0% 0.015 0.245 50.00 0.0014 5.09M 0.00 0.00%
Cerro Mining Corp 2:49 p.m. 0.60  UNCH  0.0% 0.25 0.60 NA -0.02 4.35M 0.00 0.00%
Cerro Mining Corp Ord 2:02 p.m. 0.22
 0.01
 4.35%
0.19 0.23 NA -0.02 1.59M 0.00 0.00%
Chakana Copper Corp 3:54 p.m. 0.485
 0.005
 1.02%
0.155 0.80 NA -0.06 40.89M 0.00 0.00%
Chakana Copper Corp OR 3:10 p.m. 0.3902
 0.0098
 2.45%
0.1084 0.6119 NA -0.06 32.90M 0.00 0.00%
Chesapeake Gold Corp 3:59 p.m. 4.14
 0.07
 1.66%
2.46 7.61 NA -0.03 182.98M 0.00 0.00%
Chesapeake Gold Corp O 3:59 p.m. 3.35
 0.01
 0.30%
1.7552 5.75 NA -0.04 148.07M 0.00 0.00%
Chibougamau Independan 11:11 a.m. 0.13
 0.005
 4.00%
0.0696 0.14 NA -0.02 6.07M 0.00 0.00%
Chibougamau Independent Mines Inc 11:31 a.m. 0.165
 0.015
 8.33%
0.085 0.19 NA -0.02 7.70M 0.00 0.00%
Chilean Metals Inc 3:55 p.m. 0.23
 0.015
 6.12%
0.03 0.48 NA -0.08 3.26M 0.00 0.00%
Chilean Metals Inc OR 3:57 p.m. 0.1832
 0.0168
 8.40%
0.0055 0.40 NA -0.08 2.59M 0.00 0.00%
China Gold Int Resources Corp 4:20 p.m. 3.73
 0.03
 0.80%
0.45 4.08 81.98 0.0455 1.48B 0.00 0.00%
China Gold Internation 3:02 p.m. 3.02
 0.02
 0.67%
0.336 3.25 10.69 0.2824 1.20B 0.00 0.00%
Cliffmont Resources Ltd 9:30 a.m. 0.155  UNCH  0.0% 0.06 0.20 NA -0.004656 0 0.00 0.00%
Cmc Metals Ltd 3:59 p.m. 0.175
 0.01
 5.41%
0.03 0.265 NA -0.02 3.17M 0.00 0.00%
Cmc Metals Ltd Common 3:10 p.m. 0.14
 0.009
 6.04%
0.019 0.2095 NA -0.02 2.54M 0.00 0.00%
Coeur Mining Inc Com 4:00 p.m. 9.73
 0.20
 2.01%
3.42 12.58 88.45 0.11 2.37B 0.00 0.00%
Colibri Resource Corp 12:27 p.m. 0.0955
 0.0038
 4.14%
0.027 0.1036 126.16 0.000757 5.66M 0.00 0.00%
Colibri Resource Corporation 3:31 p.m. 0.12
 0.01
 9.09%
0.035 0.125 158.52 0.000757 7.11M 0.00 0.00%
Commander Resources LT 1:21 p.m. 0.195
 0.005
 2.63%
0.04 0.195 NA -0.01 6.95M 0.00 0.00%
Commander Resources Ltd 2:42 p.m. 0.23
 0.01
 4.17%
0.06 0.32 NA -0.03 8.20M 0.00 0.00%
Compass Gold Corporati 10:55 a.m. 0.1457
 0.0002
 0.14%
0.136 0.23 NA -0.04 4.55M 0.00 0.00%
Compass Gold Corporation 9:30 a.m. 0.21  UNCH  0.0% 0.175 0.32 NA -0.04 6.57M 0.00 0.00%
Comstock Metals Ltd 12:42 p.m. 0.085  UNCH  0.0% 0.075 0.18 NA -0.04 0 0.00 0.00%
Comstock Metals Ltd CO 11:33 a.m. 0.0862
 0.0162
 23.14%
0.0061 0.17 NA -0.04 0 0.00 0.00%
Comstock Mining Inc 4:00 p.m. 3.96
 0.19
 4.58%
0.445 6.35 8.08 0.49 168.12M 0.00 0.00%
Condor Gold Plc 9:50 a.m. 0.89
 0.05
 5.32%
0.37 1.40 NA NA 0 0.00 0.00%
Condor Gold Plc Ordina 9:51 a.m. 0.69
 0.015
 2.13%
0.025 1.015 NA -0.0121 81.50M 0.00 0.00%
Conquest Resources Ltd 3:57 p.m. 0.1225  UNCH  0.0% 0.041 0.2571 NA -0.005 7.78M 0.00 0.00%
Conquest Resources LTD. 3:57 p.m. 0.15  UNCH  0.0% 0.063 0.36 NA -0.005 9.52M 0.00 0.00%
Consolidated Woodjam C 9:30 a.m. 0.1265
 0.0067
 5.59%
0.01 0.22 NA -0.003 10.24M 0.00 0.00%
Consolidated Woodjam Copper Corp 3:23 p.m. 0.15
 0.015
 11.11%
0.02 0.30 NA -0.003 12.15M 0.00 0.00%
Constantine Metal Res 3:44 p.m. 0.22
 0.0065
 2.87%
0.092 0.2585 NA -0.02 9.98M 0.00 0.00%
Constantine Metal Resources LTD. 3:44 p.m. 0.27
 0.01
 3.85%
0.135 0.345 NA -0.02 12.25M 0.00 0.00%
Contact Gold Corp Comm 3:30 p.m. 0.08
 0.0047
 6.24%
0.075 0.2025 NA -0.14 4.72M 0.00 0.00%
Contact Gold Inc 12:54 p.m. 0.10  UNCH  0.0% 0.095 0.275 NA -0.14 5.90M 0.00 0.00%
Copaur Minerals Inc 3:59 p.m. 0.81
 0.09
 12.50%
0.09 0.87 NA -0.56 8.91M 0.00 0.00%
Copaur Minerals Inc O 9:47 a.m. 0.1902
 0.0771
 68.17%
0.11 0.1902 NA -0.56 2.09M 0.00 0.00%
Copper Fox Metals Inc 3:41 p.m. 0.3524
 0.0058
 1.67%
0.041 0.37 NA -0.001124 162.55M 0.0275 7.80%
Copper Fox Metals Inc 3:41 p.m. 0.44
 0.01
 2.33%
0.06 0.465 NA -0.001124 202.96M 0.00 0.00%
Cordoba Minerals Corp 3:37 p.m. 0.9556
 0.0169
 1.74%
0.6607 1.6983 NA -0.620002 0 0.00 0.00%
Cordoba Minerals Corp 12:57 p.m. 1.30
 0.05
 4.00%
0.8143 2.21 NA -0.620002 0 0.00 0.00%
Cornerstone Cap Res IN 3:54 p.m. 3.28
 0.02
 0.61%
1.38 5 NA -0.23 104.98M 0.00 0.00%
Cornerstone Capital Resources Inc 3:54 p.m. 4.10
 0.04
 0.98%
1.89 6.53 NA -0.23 131.23M 0.00 0.00%
Cresval Capital Corp 10:31 a.m. 0.04  UNCH  0.0% 0.02 0.08 NA -0.01 1.20M 0.00 0.00%
Critical Elements Lith 1:29 p.m. 0.9788
 0.0088
 0.91%
0.1618 1.27 NA -0.01 155.46M 0.00 0.00%
Critical Elements Lithium Corporation 3:50 p.m. 1.22  UNCH  0.0% 0.205 1.63 NA -0.01 193.77M 0.00 0.00%
Currie Rose Resources 2:23 p.m. 0.0286
 0.0114
 28.50%
0.022 0.04 NA -0.002 1.10M 0.00 0.00%
Currie Rose Resources Inc 9:30 a.m. 0.045
 0.005
 12.50%
0.025 0.06 NA -0.002 1.73M 0.00 0.00%
Cypress Development CO 3:57 p.m. 0.9513
 0.0239
 2.58%
0.11 1.925 NA -0.01 71.47M 0.00 0.00%
Cypress Development Corp 3:59 p.m. 1.19
 0.03
 2.59%
0.155 2.45 NA -0.01 89.40M 0.00 0.00%
D/B/A Sibanye-stillwater Ltd Ads 4:00 p.m. 20.56
 0.30
 1.48%
6.09 20.68 257.00 0.08 15.03B 0.86 8.37%
Dajin Lithium Corp 3:49 p.m. 0.10  UNCH  0.0% 0.015 0.20 NA -0.002353 15.23M 0.00 0.00%
Dajin Lithium Corp Ord 3:20 p.m. 0.0774  UNCH  0.0% 0.0099 0.157 NA -0.01 11.79M 0.00 0.00%
Damara Gold Corp 3:44 p.m. 0.075
 0.005
 7.14%
0.02 0.20 NA -0.002535 1.97M 0.00 0.00%
Damara Gold Corp Ordi 12:21 p.m. 0.057
 0.0109
 23.64%
0.0121 0.1568 NA -0.002535 1.50M 0.00 0.00%
Decade Resources Ltd O 3:54 p.m. 0.053
 0.0014
 2.57%
0.0176 0.0973 NA -0.01 8.82M 0.00 0.00%
Decade Resources LTD. 12:54 p.m. 0.06  UNCH  0.0% 0.02 0.135 NA -0.01 9.98M 0.00 0.00%
Deep South Resources Inc 3:50 p.m. 0.235
 0.015
 6.82%
0.04 0.30 NA -0.02 15.65M 0.00 0.00%
Deep-south Res Inc Ord 3:59 p.m. 0.1887
 0.0117
 6.61%
0.0246 0.25 NA -0.02 12.57M 0.00 0.00%
Defiance Silver Corp 3:58 p.m. 0.5807
 0.0068
 1.16%
0.10 0.828 NA -0.01 85.61M 0.00 0.00%
Defiance Silver Corp 3:59 p.m. 0.72
 0.01
 1.37%
0.15 1.05 NA -0.01 106.15M 0.00 0.00%
Delta Res LTD. Ordinar 9:30 a.m. 0.2827
 0.0239
 7.79%
0.071 0.355 NA -0.062 5.61M 0.00 0.00%
Delta Resources Ltd 1:29 p.m. 0.36
 0.015
 4.35%
0.12 0.50 NA -0.062 7.14M 0.00 0.00%
Desert Gold Ventures I 2:03 p.m. 0.13
 0.0029
 2.28%
0.06 0.255 NA -0.12 8.74M 0.00 0.00%
Desert Gold Ventures Inc 12:44 p.m. 0.165  UNCH  0.0% 0.085 0.35 NA -0.12 11.09M 0.00 0.00%
Desert Mountain Energy Corp 3:59 p.m. 3.87  UNCH  0.0% 0.185 4.59 NA -0.04 141.82M 0.00 0.00%
Desert Mtn Energy Corp 3:58 p.m. 3.1487
 0.0587
 1.90%
0.1341 3.6632 NA -0.04 115.38M 0.00 0.00%
Diamond Fields Resourc 3:59 p.m. 0.3168
 0.0132
 4.00%
0.06 1.0031 NA -0.001645 21.51M 0.00 0.00%
Diamond Fields Resources Inc 3:59 p.m. 0.385
 0.045
 10.46%
0.09 1 NA -0.001645 26.14M 0.00 0.00%
Discovery Harbour Res 3:51 p.m. 0.0659
 0.0017
 2.52%
0.0308 0.1276 NA -0.02 2.49M 0.00 0.00%
Discovery Harbour Resources Corp 3:51 p.m. 0.08
 0.005
 6.67%
0.045 0.16 NA -0.02 3.02M 0.00 0.00%
Discovery Silver Corp 3:45 p.m. 1.86
 0.02
 1.09%
0.2853 2.18 NA NA 313.61M 0.00 0.00%
Discovery Silver Corp 4:00 p.m. 2.36
 0.10
 4.42%
0.405 2.84 NA NA 397.92M 0.00 0.00%
Discovery-corp Enterpr 12:08 p.m. 0.06
 0.001
 1.64%
0.04 0.10 NA -0.02 0 0.00 0.00%
DISCOVERY-CORP. Enterprises Inc 1:27 p.m. 0.085  UNCH  0.0% 0.06 0.12 NA -0.02 0 0.00 0.00%
District Copper Corp 3:59 p.m. 0.03  UNCH  0.0% 0.005 0.05 NA -0.003116 4.11M 0.00 0.00%
District Copper Corp C 2:38 p.m. 0.0263
 0.0034
 14.85%
0.0021 0.041 NA -0.003116 3.60M 0.00 0.00%
District Metals Corp 3:59 p.m. 0.40  UNCH  0.0% 0.125 0.59 NA -0.03 21.95M 0.00 0.00%
District Metals Corp O 9:55 a.m. 0.3397
 0.0115
 3.50%
0.0948 0.4704 NA -0.03 18.64M 0.00 0.00%
District Mines Ltd 2:21 p.m. 0.205  UNCH  0.0% 0.06 0.36 NA -0.220002 687619 0.00 0.00%
Dlv Res Ltd Ordinary S 3:25 p.m. 0.0752
 0.0048
 6.00%
0.0319 0.14 NA -0.00305 2.53M 0.00 0.00%
Dlv Resources Ltd 2:33 p.m. 0.125  UNCH  0.0% 0.05 0.20 NA -0.00305 4.20M 0.00 0.00%
Dolly Varden Silver CO 3:56 p.m. 0.5375
 0.0022
 0.41%
0.186 0.908 NA -0.07 53.90M 0.00 0.00%
Dolly Varden Silver Corp 3:48 p.m. 0.67
 0.01
 1.47%
0.26 1.17 NA -0.07 67.19M 0.00 0.00%
Drdgold Ltd Americ 4:00 p.m. 10.49
 0.41
 4.07%
8.10 18.05 1.30 8.1 897.01M 0.26 4.96%
Dundee Precious Metals 3:12 p.m. 7.39
 0.2199
 3.07%
4.0308 8.32 6.91 1.07 1.32B 0.03 1.62%
Dundee Precious Metals Inc 4:00 p.m. 9.34
 0.33
 3.66%
5.69 10.73 8.73 1.07 1.67B 0.0378 1.62%
Durango Resources Inc 10:50 a.m. 0.065
 0.005
 8.33%
0.0303 0.133 NA -0.01 2.70M 0.00 0.00%
Durango Resources Inc 2:55 p.m. 0.08  UNCH  0.0% 0.045 0.175 NA -0.01 3.33M 0.00 0.00%
Dynacor Gold Mines IN 3:23 p.m. 1.92
 0.08
 4.35%
1.06 2 14.77 0.13 75.42M 0.005 3.12%
Dynacor Gold Mines Inc 3:55 p.m. 2.40
 0.10
 4.35%
1.41 2.62 21.82 0.11 94.27M 0.005 2.50%
Dynasty Gold Corp 2:02 p.m. 0.18
 0.01
 5.88%
0.045 0.35 NA -0.01 3.86M 0.00 0.00%
Dynasty Gold Corporati 1:06 p.m. 0.13
 0.0169
 11.50%
0.0295 0.1854 NA -0.01 2.79M 0.00 0.00%
E3 Metals Corp 3:59 p.m. 2.05
 0.12
 5.53%
0.23 5.37 NA -0.1 51.40M 0.00 0.00%
E3 Metals Corp Ordinar 3:53 p.m. 1.64
 0.0997
 5.73%
0.1762 4.222 NA -0.1 41.12M 0.00 0.00%
Eagle Plains Resources 9:58 a.m. 0.125
 0.0046
 3.82%
0.06 0.1541 NA -0.01 11.24M 0.00 0.00%
Eagle Plains Resources LTD. 10:35 a.m. 0.16
 0.005
 3.23%
0.09 0.19 NA -0.01 14.38M 0.00 0.00%
East Africa Metals IN 3:32 p.m. 0.2708
 0.0061
 2.30%
0.0668 0.39 NA -0.01 48.71M 0.00 0.00%
East Africa Metals Inc 3:30 p.m. 0.345  UNCH  0.0% 0.09 0.48 NA -0.01 62.06M 0.00 0.00%
Eastern Platinum Limit 3:07 p.m. 0.2806
 0.0089
 3.07%
0.1431 0.4165 NA -0.08 25.99M 0.00 0.00%
Eastern Platinum Ltd 2:14 p.m. 0.36
 0.01
 2.70%
0.215 0.57 NA -0.08 33.35M 0.00 0.00%
Eastfield Res Ltd Ordi 3:05 p.m. 0.0524
 0.0001
 0.19%
0.0195 0.0725 NA -0.004 2.45M 0.00 0.00%
Eastfield Resources LTD. 9:30 a.m. 0.06  UNCH  0.0% 0.03 0.09 NA -0.004 2.80M 0.00 0.00%
Ecometals Ltd Ord 3:24 p.m. 0.0001  UNCH  0.0% 0.0001 0.0001 NA -0.09 9314 0.00 0.00%
Edgewater Exploration 3:11 p.m. 0.1657
 0.018
 9.80%
0.023 0.20 NA -0.06 5.17M 0.00 0.00%
Edgewater Exploration Ltd 3:11 p.m. 0.21  UNCH  0.0% 0.04 0.27 NA -0.06 6.55M 0.00 0.00%
Edison Cobalt Corp 3:43 p.m. 0.18  UNCH  0.0% 0.015 0.25 NA -0.001197 12.74M 0.00 0.00%
Edison Cobalt Corp OR 1:10 p.m. 0.1404
 0.019
 11.92%
0.01 0.1879 NA -0.001197 9.94M 0.00 0.00%
EL Nino Ventures Inc 10:23 a.m. 0.0406
 0.004
 10.93%
0.0092 0.052 NA -0.005 2.50M 0.00 0.00%
EL Nino Ventures Inc 2:15 p.m. 0.045
 0.005
 10.00%
0.02 0.07 NA -0.005 2.77M 0.00 0.00%
Eldorado Gold Corporat 4:00 p.m. 11.32
 0.16
 1.43%
7.79 14.49 18.87 0.6 2.06B 0.0045 0.08%
Eldorado Gold Corporation 4:00 p.m. 14.18
 0.17
 1.21%
10.43 18.88 27.80 0.51 2.25B 0.0045 0.06%
Element Lifestyle Retirement Inc 1:53 p.m. 0.10
 0.01
 11.11%
0.01 0.12 NA -0.03 0 0.00 0.00%
Elemental Royalties CO 3:28 p.m. 1.22
 0.008
 0.66%
0.9977 1.70 NA NA 0 0.00 0.00%
Elemental Royalties Corp 3:35 p.m. 1.53
 0.02
 1.32%
1.28 2.15 NA NA 0 0.00 0.00%
Eloro Resources Ltd OR 3:59 p.m. 3.08
 0.11
 3.45%
0.1671 4.64 NA -0.03 145.79M 0.00 0.00%
Eloro Resources LTD. 3:59 p.m. 3.84
 0.15
 3.76%
0.23 5.88 NA -0.03 181.76M 0.00 0.00%
Ely Gold Royalties Inc 3:59 p.m. 0.9061
 0.0132
 1.48%
0.5523 1.54 NA -0.02 90.12M 0.00 0.00%
Ely Gold Royalties Inc 3:59 p.m. 1.14
 0.02
 1.79%
0.75 2.09 NA -0.02 113.39M 0.00 0.00%
Elysee Development Cor 12:13 p.m. 0.5774
 0.0019
 0.33%
0.21 0.5841 3.85 0.15 15.45M 0.03 10.39%
Elysee Development Corp 2:32 p.m. 0.71
 0.03
 4.41%
0.29 0.75 4.73 0.15 19.00M 0.03 8.45%
Emgold Mining Corp Ord 3:19 p.m. 0.0567
 0.0032
 5.98%
0.034 0.1204 NA -0.05 3.05M 0.00 0.00%
Emgold Mining Corporation 3:50 p.m. 0.07
 0.005
 7.69%
0.04 0.16 NA -0.05 3.76M 0.00 0.00%
Empire Metals Corp 9:30 a.m. 0.285
 0.01
 3.39%
0.055 0.35 NA -0.004379 21.38M 0.00 0.00%
Empress Royalty Corp 3:59 p.m. 0.435
 0.025
 6.10%
0.37 1.55 NA NA 20.62M 0.00 0.00%
Empress Rty Corp Com 3:14 p.m. 0.3469
 0.0154
 4.65%
0.315 1.21 NA NA 16.44M 0.00 0.00%
Encore Energy Corp 3:59 p.m. 1.27
 0.13
 11.40%
0.165 1.45 NA -0.01 174.91M 0.00 0.00%
Encore Energy Corp OR 3:58 p.m. 0.992
 0.081
 8.89%
0.1195 1.15 NA -0.01 136.62M 0.00 0.00%
Endeavour Mining Corp 4:00 p.m. 28.75
 0.26
 0.91%
23.12 39.21 54.25 0.53 3.16B 0.37 1.29%
Endeavour Mining Corpo 3:32 p.m. 22.92
 0.19
 0.84%
16.7434 29.5808 43.25 0.53 2.52B 0.37 1.61%
Endeavour Silver Corpo 4:00 p.m. 5.60
 0.02
 0.36%
1.35 6.91 560.00 0.01 922.35M 0.00 0.00%
Endurance Gold Corp 2:42 p.m. 0.25
 0.005
 2.04%
0.045 0.44 NA -0.002252 27.60M 0.00 0.00%
Endurance Gold Corp CO 12:23 p.m. 0.1975
 0.012
 6.47%
0.03 0.3406 NA -0.002252 21.81M 0.00 0.00%
Enduro Metals Corporat 3:56 p.m. 0.154
 0.001
 0.65%
0.0513 0.2797 NA -0.01 15.64M 0.00 0.00%
Enduro Metals Corporation 3:45 p.m. 0.195
 0.01
 5.41%
0.07 0.38 NA -0.01 19.80M 0.00 0.00%
Engold Mines Ltd 9:44 a.m. 0.03  UNCH  0.0% 0.03 0.08 NA -0.01 6.38M 0.00 0.00%
Engold Mines Ltd Ordin 12:50 p.m. 0.028
 0.002
 7.69%
0.02 0.05 NA -0.01 5.96M 0.00 0.00%
Entree Resources Ltd 3:49 p.m. 0.84
 0.04
 5.00%
0.27 0.85 NA -0.03 146.89M 0.00 0.00%
Entree Resources LTD. 3:58 p.m. 0.6715
 0.03
 4.68%
0.186 0.6799 NA -0.03 117.43M 0.00 0.00%
Envirotek Remediation 3:13 p.m. 0.0329
 0.031
 1631.58%
0.0001 0.0428 NA -0.06 390799 0.00 0.00%
Envirotek Remediation Inc 3:13 p.m. 0.045
 0.025
 35.71%
0.045 0.07 NA -0.06 534527 0.00 0.00%
Equinox Gold Corp 4:00 p.m. 11.25
 0.07
 0.63%
9.76 17.99 125.00 0.09 1.27B 0.00 0.00%
Equinox Gold Corp Com 4:00 p.m. 9
 0.08
 0.90%
6.91 13.66 100.00 0.09 2.68B 0.00 0.00%
Equity Metals Corporat 2:26 p.m. 0.175
 0.0051
 2.83%
0.0289 0.2547 NA -0.04 2.63M 0.00 0.00%
Equity Metals Corporation 3:59 p.m. 0.22
 0.005
 2.22%
0.045 0.33 NA -0.04 3.31M 0.00 0.00%
Erin Ventures Inc 3:55 p.m. 0.135
 0.01
 8.00%
0.03 0.245 NA -0.01 10.96M 0.00 0.00%
Erin Ventures Inc Ordi 3:28 p.m. 0.1124
 0.0173
 18.19%
0.0245 0.1937 NA -0.01 9.12M 0.00 0.00%
Ethos Gold Corp 2:59 p.m. 0.20  UNCH  0.0% 0.085 0.35 NA -0.11 11.34M 0.00 0.00%
Ethos Gold Corp Ordin 1:22 p.m. 0.1653
 0.0064
 4.03%
0.058 0.28 NA -0.11 9.37M 0.00 0.00%
Euro Sun Mining Inc 3:57 p.m. 0.34
 0.01
 3.03%
0.235 0.63 NA -0.09 27.38M 0.00 0.00%
Euro Sun Mining Inc C 3:26 p.m. 0.2726
 0.0082
 3.10%
0.166 0.48 NA -0.09 21.95M 0.00 0.00%
European Electric Meta 3:58 p.m. 0.1497
 0.0202
 11.89%
0.069 0.488 NA -0.1 644655 0.00 0.00%
European Electric Metals Inc 9:30 a.m. 0.19
 0.01
 5.00%
0.10 0.60 NA -0.1 818199 0.00 0.00%
Excellon Resources Inc 9:31 a.m. 0.15
 0.11
 42.31%
0.134 0.32 NA NA 0 0.00 0.00%
Excellon Resources Inc 3:59 p.m. 2.90
 0.01
 0.35%
0.311 4.335 NA -0.55 93.90M 0.00 0.00%
Excellon Resources Inc 4:00 p.m. 3.62
 0.01
 0.28%
2.225 6.15 NA -0.55 114.22M 0.00 0.00%
Exgen Res Inc Common 2:19 p.m. 0.0989  UNCH  0.0% 0.007 0.11 NA -0.008265 3.47M 0.00 0.00%
Exgen Resources Inc 2:08 p.m. 0.10  UNCH  0.0% 0.05 0.20 NA -0.008265 3.51M 0.00 0.00%
Falco Resources Ltd 3:59 p.m. 0.44
 0.01
 2.22%
0.25 0.60 NA -0.02 91.47M 0.00 0.00%
Falco Resources LTD. C 3:34 p.m. 0.3671
 0.0049
 1.32%
0.13 0.50 NA -0.02 76.31M 0.00 0.00%
Falcon Gold Corp 3:24 p.m. 0.085  UNCH  0.0% 0.05 0.25 NA -0.01 4.83M 0.00 0.00%
Falcon Gold Corp Commo 2:25 p.m. 0.0691
 0.0043
 5.86%
0.06 0.1922 NA -0.01 3.92M 0.00 0.00%
Fancamp Exploration LT 11:51 a.m. 0.099
 0.012
 13.79%
0.0275 0.1101 NA -0.02 15.24M 0.00 0.00%
Fancamp Exploration LTD. 3:23 p.m. 0.125
 0.01
 8.70%
0.035 0.145 NA -0.02 19.24M 0.00 0.00%
Fidelity Minerals Corp 9:53 a.m. 0.06
 0.046
 43.40%
0.017 0.11 NA -0.03 1.59M 0.00 0.00%
Fidelity Minerals Corp 11:26 a.m. 0.13  UNCH  0.0% 0.02 0.17 NA -0.03 3.44M 0.00 0.00%
Finlay Minerals Ltd OR 10:21 a.m. 0.064
 0.001
 1.54%
0.026 0.1063 NA -0.001089 4.93M 0.00 0.00%
Finlay Minerals LTD. 2:44 p.m. 0.08
 0.005
 5.88%
0.03 0.145 NA -0.001089 6.16M 0.00 0.00%
Fiore Gold Ltd 3:59 p.m. 1.26
 0.03
 2.44%
0.59 1.75 7.00 0.18 119.08M 0.00 0.00%
Fiore Gold Ltd Ordinar 3:59 p.m. 1.01
 0.02
 2.02%
0.41 1.33 5.61 0.18 95.45M 0.00 0.00%
Fire River Gold Corp 3:38 p.m. 0.359
 0.0506
 16.41%
0.005 0.45 NA -0.051 1.14M 0.00 0.00%
Fire River Gold Corp 3:00 p.m. 0.395
 0.025
 5.95%
0.12 0.445 NA -0.051 1.25M 0.00 0.00%
First Cobalt Corp 3:57 p.m. 0.34
 0.005
 1.45%
0.115 0.46 NA -0.29 126.56M 0.00 0.00%
First Cobalt Corp Ordi 3:48 p.m. 0.27
 0.004
 1.46%
0.09 0.3699 NA -0.29 100.51M 0.00 0.00%
First Idaho Resources Inc 3:12 p.m. 0.07
 0.05
 41.67%
0.07 0.07 NA -0.002486 0 0.00 0.00%
First Majestic Silver 4:00 p.m. 16.60
 0.27
 1.60%
6.76 24 150.91 0.11 3.70B 0.00 0.00%
First Majestic Silver Corp Common 4:20 p.m. 20.73
 0.39
 1.85%
9.62 30.75 188.45 -0.2 4.20B 0.00 0.00%
First Mining Gold Corp 3:57 p.m. 0.3002
 0.0022
 0.74%
0.1453 0.465 NA -0.05 189.91M 0.00 0.00%
First Mining Gold Corp 4:00 p.m. 0.375
 0.005
 1.35%
0.205 0.60 NA -0.01 237.23M 0.00 0.00%
Fjordland Exploration 1:20 p.m. 0.1412
 0.0149
 11.80%
0.0173 0.21 NA -0.01 6.74M 0.00 0.00%
Fjordland Exploration Inc 2:41 p.m. 0.13
 0.015
 13.04%
0.03 0.27 NA -0.01 6.21M 0.00 0.00%
Foran Mining Corp Ordi 3:41 p.m. 0.9514
 0.0041
 0.43%
0.072 1.11 NA -0.01 123.78M 0.00 0.00%
Foran Mining Corporation 3:57 p.m. 1.19
 0.01
 0.85%
0.10 1.28 NA -0.01 154.82M 0.00 0.00%
Fort ST James Nickel Corp 12:40 p.m. 0.23
 0.02
 8.00%
0.095 0.30 NA -0.01 3.65M 0.00 0.00%
Fort ST. James Nickel 1:53 p.m. 0.0971
 0.0029
 2.90%
0.08 0.12 NA -0.01 1.54M 0.00 0.00%
Fortuna Silver Mines I 4:00 p.m. 7.70
 0.03
 0.39%
2.27 9.80 51.33 0.15 1.43B 0.00 0.00%
Fpx Nickel Corp 3:31 p.m. 0.65
 0.01
 1.52%
0.13 0.94 NA -0.01 94.91M 0.00 0.00%
Fpx Nickel Corp Ordina 3:24 p.m. 0.5157
 0.0043
 0.83%
0.0928 0.7564 NA -0.01 75.30M 0.00 0.00%
Franco-nevada Corporation 4:00 p.m. 137.12
 0.60
 0.44%
105.62 166.11 80.19 1.71 26.19B 0.26 0.76%
Franco-nevada Corporation 4:20 p.m. 171.52
 0.39
 0.23%
133.63 222.15 100.30 1.71 32.08B 0.3266 0.76%
Freegold Ventures Ltd 3:51 p.m. 0.6138
 0.0067
 1.10%
0.0516 1.466 NA -0.00492 115.98M 0.00 0.00%
Freegold Ventures Ltd 3:59 p.m. 0.79
 0.02
 2.60%
0.075 1.95 NA -0.00492 149.27M 0.00 0.00%
Fremont Gold Ltd 3:37 p.m. 0.05  UNCH  0.0% 0.045 0.17 NA -0.02 2.67M 0.00 0.00%
Fremont Gold LTD. Ord 3:37 p.m. 0.0405
 0.0038
 8.58%
0.0342 0.1426 NA -0.02 2.16M 0.00 0.00%
Frontier Lithium Inc 3:59 p.m. 0.91
 0.01
 1.09%
0.15 1.39 NA -0.01 143.62M 0.00 0.00%
Frontier Lithium Ordi 3:55 p.m. 0.72
 0.0058
 0.80%
0.11 1.10 NA -0.01 113.63M 0.00 0.00%
Frontline Gold Corp CO 12:42 p.m. 0.015
 0.005
 25.00%
0.01 0.03 NA -0.001517 2.11M 0.00 0.00%
Frontline Gold Corporation 12:57 p.m. 0.03
 0.005
 20.00%
0.005 0.04 NA -0.001517 4.21M 0.00 0.00%
Full Metal Minerals LT 10:19 a.m. 0.13
 0.03
 30.00%
0.0001 0.13 NA -0.07 771022 0.00 0.00%
Full Metal Minerals Ltd 11:15 a.m. 0.095
 0.005
 5.00%
NA NA NA -0.07 563439 0.00 0.00%
Fuse Cobalt Inc 3:59 p.m. 0.10
 0.025
 20.00%
0.025 0.325 NA -0.048 0 0.00 0.00%
Fuse Cobalt Inc Common 3:57 p.m. 0.0844
 0.0116
 12.08%
0.015 0.2556 NA -0.048 0 0.00 0.00%
G2 Goldfields Inc 3:59 p.m. 0.395
 0.005
 1.25%
0.346 1.187 NA -0.01 26.05M 0.00 0.00%
G2 Goldfields Inc Comm 2:35 p.m. 0.3095
 0.0569
 15.53%
0.253 0.8748 NA -0.01 20.41M 0.00 0.00%
Gabriel Resources Ltd 3:53 p.m. 0.26
 0.005
 1.89%
0.195 0.60 NA -0.06 127.70M 0.00 0.00%
Galane Gold Ltd 3:58 p.m. 0.24  UNCH  0.0% 0.08 0.41 NA -0.02 56.84M 0.00 0.00%
Galane Gold Ltd Common 3:58 p.m. 0.1976
 0.0014
 0.70%
0.0555 0.3047 NA -0.02 46.80M 0.00 0.00%
Galantas Gold Corp 10:15 a.m. 0.35
 0.05
 16.67%
0.20 0.45 NA -0.12 0 0.00 0.00%
Galantas Gold Corporat 9:30 a.m. 0.249
 0.001
 0.40%
0.1065 0.3268 NA -0.12 0 0.00 0.00%
Galiano Gold Inc 4:00 p.m. 1.18
 0.01
 0.85%
0.96 2.12 4.54 0.26 264.80M 0.00 0.00%
Galiano Gold Inc 4:00 p.m. 1.45
 0.03
 2.03%
1.28 2.80 5.58 0.26 327.42M 0.00 0.00%
Galore Res Inc Common 2:35 p.m. 0.01
 0.009
 47.37%
0.002 0.0247 NA -0.01 1.23M 0.00 0.00%
Galore Resources Inc 3:15 p.m. 0.02  UNCH  0.0% 0.005 0.03 NA -0.01 2.45M 0.00 0.00%
Galway Gold Inc 2:08 p.m. 0.16
 0.01
 6.67%
0.10 0.39 NA -0.03 6.66M 0.00 0.00%
Galway Gold Inc Common 1:25 p.m. 0.122
 0.0109
 8.20%
0.0689 0.27 NA -0.03 5.08M 0.00 0.00%
Gambier Gold Corp 3:55 p.m. 0.26
 0.01
 3.70%
0.035 0.36 NA -0.09 6.74M 0.00 0.00%
Gambier Gold Corp Comm 10:56 a.m. 0.2178
 0.0003
 0.14%
0.0344 0.2893 NA -0.09 5.64M 0.00 0.00%
Garibaldi Resources CO 3:57 p.m. 0.4106
 0.0206
 5.28%
0.29 0.6822 NA -0.05 46.13M 0.00 0.00%
Garibaldi Resources Corp 3:59 p.m. 0.51
 0.03
 6.25%
0.39 0.97 NA -0.05 57.30M 0.00 0.00%
Gatling Expl Inc Commo 11:33 a.m. 0.3665
 0.0015
 0.41%
0.32 0.70 NA -0.42 11.37M 0.00 0.00%
Gatling Exploration Inc 3:55 p.m. 0.455
 0.005
 1.09%
0.40 0.86 NA -0.42 14.11M 0.00 0.00%
Genesis Metals Corp 2:11 p.m. 0.185  UNCH  0.0% 0.175 0.395 NA -0.121 3.96M 0.00 0.00%
Genesis Metals Corp C 12:08 p.m. 0.1506
 0.0016
 1.07%
0.1375 0.3812 NA -0.121 3.22M 0.00 0.00%
Gfg Resources Inc 2:32 p.m. 0.175  UNCH  0.0% 0.135 0.305 NA -0.01 16.06M 0.00 0.00%
Gfg Resources Inc Ord 3:46 p.m. 0.1422
 0.0028
 1.93%
0.1067 0.238 NA -0.01 13.05M 0.00 0.00%
Gfm Res Ltd Ordinary S 0/0/NA NA  UNCH  0.0% NA NA NA -0.01 0 0.00 NA%
Gfm Resources LTD. 9:30 a.m. 0.065
 0.005
 7.14%
0.065 0.15 NA -0.01 1.24M 0.00 0.00%
Ggl Resources Corp 2:46 p.m. 0.19  UNCH  0.0% 0.045 0.445 NA -0.01 5.09M 0.00 0.00%
Ggl Resources Corporat 1:09 p.m. 0.16
 0.009
 5.96%
0.0477 0.29 NA -0.03 4.29M 0.00 0.00%
Gitennes Expl Inc F 12:31 p.m. 0.0666
 0.0034
 4.86%
0.0011 0.14 NA -0.1 0 0.00 0.00%
Gitennes Exploration Inc 3:58 p.m. 0.095
 0.005
 5.56%
0.05 0.205 NA -0.1 0 0.00 0.00%
Glacier Lake Resources 12:58 p.m. 0.0738
 0.0031
 4.38%
0.07 0.13 NA -0.08 196521 0.00 0.00%
Glacier Lake Resources Inc 3:36 p.m. 0.10
 0.005
 5.26%
0.08 0.185 NA -0.08 266289 0.00 0.00%
Glen Eagle Resources I 3:35 p.m. 0.0499
 0.0035
 7.54%
0.04 0.09 NA -0.01 4.14M 0.00 0.00%
Glen Eagle Resources Inc 1:37 p.m. 0.055  UNCH  0.0% 0.045 0.12 NA -0.01 4.56M 0.00 0.00%
Global Battery Metals 3:57 p.m. 0.2483
 0.036
 16.96%
0.04 1.52 NA -0.02 5.83M 0.00 0.00%
Global Battery Metals Ltd 3:59 p.m. 0.32
 0.05
 18.52%
0.06 1.93 NA -0.02 7.51M 0.00 0.00%
Gmv Minerals Inc 3:19 p.m. 0.29
 0.07
 31.82%
0.105 0.35 NA -0.02 12.39M 0.00 0.00%
Gmv Minerals Inc Ord 3:31 p.m. 0.173
 0.0136
 7.29%
0.076 0.27 NA -0.02 7.39M 0.00 0.00%
Gobimin Inc 10:13 a.m. 0.30  UNCH  0.0% 0.20 0.35 NA -0.007 14.95M 0.01 3.33%
Gobimin Inc Ordinary S 3:16 p.m. 0.26
 0.012
 4.84%
0.2183 0.26 NA -0.007 12.95M 0.01 3.85%
Gogold Resources Inc 3:59 p.m. 2.12
 0.04
 1.85%
0.4604 2.25 10.65 0.199 364.17M 0.00 0.00%
Gogold Resources Inc 4:46 p.m. 2.65
 0.05
 1.85%
0.66 2.88 12.86 0.206 455.21M 0.00 0.00%
Gold Fields Ltd AM 4:00 p.m. 10.07
 0.18
 1.82%
6.29 14.90 12.43 -0.42 8.90B 0.215 4.27%
Gold Reserve Inc 2:02 p.m. 1.70  UNCH  0.0% 1.50 2.70 NA -0.12 168.97M 0.00 0.00%
Gold Resv Inc Common S 3:08 p.m. 1.3575
 0.015
 1.12%
1.172 2.02 NA -0.12 134.93M 0.00 0.00%
Gold Springs Resource 3:46 p.m. 0.0915
 0.003
 3.17%
0.0496 0.1248 NA -0.05 22.67M 0.00 0.00%
Gold Springs Resource Corp 3:46 p.m. 0.115  UNCH  0.0% 0.07 0.17 NA -0.01 28.49M 0.00 0.00%
Gold Standard Ventures 4:00 p.m. 0.5575
 0.0072
 1.27%
0.50 1.14 NA -0.04 199.29M 0.00 0.00%
Gold Standard Ventures Corp 3:59 p.m. 0.71
 0.02
 2.74%
0.63 1.50 NA -0.04 184.63M 0.00 0.00%
Gold Terra Resource CO 3:58 p.m. 0.23
 0.0013
 0.56%
0.1576 0.4092 NA -0.01 28.73M 0.00 0.00%
Gold Terra Resource Corp 3:59 p.m. 0.29  UNCH  0.0% 0.20 0.55 NA -0.01 36.22M 0.00 0.00%
Gold X Mining Corp 3:47 p.m. 3.84
 0.02
 0.52%
1.87 4.62 NA -0.49 146.57M 0.00 0.00%
Gold X Mng Corp Common 3:21 p.m. 3.0765
 0.0165
 0.54%
1.3642 3.506 NA -0.53 117.42M 0.00 0.00%
Gold79 Mines Ltd 1:59 p.m. 0.095
 0.005
 5.00%
0.035 0.14 NA -0.01 3.04M 0.00 0.00%
Gold79 Mines Ltd Commo 3:50 p.m. 0.084
 0.0001
 0.12%
0.02 0.105 NA -0.01 2.69M 0.00 0.00%
Goldbank Mining Corpor 9:30 a.m. 0.0935
 0.0065
 6.50%
0.06 0.113 NA -0.01 7.28M 0.00 0.00%
Goldbank Mining Corporation 2:46 p.m. 0.13
 0.005
 4.00%
0.085 0.175 NA -0.01 10.12M 0.00 0.00%
Goldcliff Resource Cor 12:11 p.m. 0.0668
 0.0018
 2.77%
0.0487 0.13 NA -0.02 1.97M 0.00 0.00%
Goldcliff Resource Corporation 1:21 p.m. 0.085  UNCH  0.0% 0.065 0.16 NA -0.02 2.51M 0.00 0.00%
Golden Arrow Res Corp 3:27 p.m. 0.1402
 0.0002
 0.14%
0.0794 0.1745 NA -0.17 17.36M 0.00 0.00%
Golden Arrow Res Corp 1:52 p.m. 0.17  UNCH  0.0% 0.12 0.22 NA -0.17 21.04M 0.00 0.00%
Golden Dawn Minerals 9:37 a.m. 0.102
 0.002
 2.00%
0.036 0.143 NA -0.1 1.58M 0.00 0.00%
Golden Dawn Minerals Inc 1:04 p.m. 0.13  UNCH  0.0% 0.04 0.20 NA -0.052 2.02M 0.00 0.00%
Golden Goliath Golden 3:24 p.m. 0.0785
 0.0045
 6.08%
0.0304 0.32 NA -0.01 8.42M 0.00 0.00%
Golden Goliath Resources LTD. 2:39 p.m. 0.095
 0.005
 5.56%
0.05 0.375 NA -0.01 10.19M 0.00 0.00%
Golden Harp Res Inc O 9:30 a.m. 0.1723
 0.013
 7.02%
0.05 0.206 NA -0.01 580376 0.00 0.00%
Golden Harp Resources Inc 9:30 a.m. 0.215  UNCH  0.0% 0.11 0.44 NA -0.01 724207 0.00 0.00%
Golden Minerals Compan 4:00 p.m. 0.7197
 0.0083
 1.17%
0.21 1.22 NA -0.07 116.93M 0.00 0.00%
Golden Minerals Company 1:52 p.m. 0.90  UNCH  0.0% 0.29 1.65 NA -0.07 133.84M 0.00 0.00%
Golden Predator Mining 3:54 p.m. 0.1798
 0.0048
 2.74%
0.133 0.366 NA -0.07 28.22M 0.00 0.00%
Golden Predator Mining Corp 3:54 p.m. 0.22
 0.005
 2.33%
0.165 0.48 NA -0.07 34.53M 0.00 0.00%
Golden SH Res Corp Common Shares 12:42 p.m. 0.0737
 0.0012
 1.60%
0.0723 0.20 NA -0.017 2.85M 0.00 NA%
Golden Share Resources Corporation 3:57 p.m. 0.125
 0.005
 3.85%
0.045 0.20 8.93 0.014 4.83M 0.00 0.00%
Golden Star Resources 4:00 p.m. 3.43
 0.04
 1.18%
2.20 5.20 NA -0.47 381.81M 0.00 0.00%
Golden Tag Res Ltd Ord 3:57 p.m. 0.33
 0.0162
 5.16%
0.033 0.518 NA -0.005 26.34M 0.00 0.00%
Golden Tag Resources LTD. 3:51 p.m. 0.40
 0.015
 3.90%
0.05 0.65 NA -0.005 31.92M 0.00 0.00%
Goldeneye Resources Corp 9:47 a.m. 0.045  UNCH  0.0% 0.015 0.085 NA -0.002074 1.06M 0.00 0.00%
Goldex Resources Corpo 10:17 a.m. 0.0689
 0.0039
 5.36%
0.04 0.0856 NA -0.02 920989 0.00 0.00%
Goldex Resources Corporation 1:07 p.m. 0.08  UNCH  0.0% 0.06 0.115 NA -0.02 1.07M 0.00 0.00%
Goldgroup Mining Inc 1:00 p.m. 0.037
 0.002
 5.71%
0.0109 0.073 NA -0.02 6.85M 0.00 0.00%
Goldgroup Mining Inc 1:24 p.m. 0.04
 0.005
 11.11%
0.02 0.095 NA -0.01 7.41M 0.00 0.00%
Goldhills Hldg Ltd Ord 10:19 a.m. 0.1509
 0.0094
 5.86%
0.1214 0.1903 NA -0.03 1.36M 0.00 0.00%
Goldhills Holding Ltd 3:23 p.m. 0.26
 0.02