ProfitQuotes.com
symbol lookup  commodity list
Bookmark This Page
Monday's ETF Movers: XRT, OIH

Mon, 23 Oct 17:02:32 GMT
Daily Dividend Report: HBAN, IDA, SXT, AVX, SLB, SCHW, PPG, ED, DFS

Fri, 20 Oct 17:28:22 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

EXPLORATION SECTOR — 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
Abacus Mining & Exploration Corporation 3:17 p.m. 0.3361
 0.0023
 0.68%
0.06 0.57 NA NA 13.16M 0.00 NA%
Abacus Mining and Exploration 3:55 p.m. 0.43  UNCH  0.0% 0.24 0.78 NA -0.85098 16.84M 0.00 NA%
Abacus Mining and Exploration 3:55 p.m. 0.43  UNCH  0.0% 0.24 0.78 NA -0.85098 16.84M 0.00 NA%
Abcourt Mines Incorporated Class 10/20 0.05  UNCH  0.0% 0.05 0.10 NA NA 13.83M 0.00 NA%
Abcourt Mines Incorporated Class B Vtng 11:18 a.m. 0.07
 0.005
 7.69%
0.065 0.13 32.58 0.002149 19.37M 0.00 NA%
Abcourt Mines Incorporated Class B Vtng 11:18 a.m. 0.07
 0.005
 7.69%
0.065 0.13 32.58 0.002149 19.37M 0.00 NA%
Abe Resources Incorporated 3:35 p.m. 0.305
 0.005
 1.67%
0.05 0.57 NA -0.03 18.22M 0.00 NA%
Abe Resources Incorporated 3:35 p.m. 0.305
 0.005
 1.67%
0.05 0.57 NA -0.03 18.22M 0.00 NA%
Abe Resources Ord 0:00 a.m. 0.0000  UNCH  0.0% 0.14 0.50 NA NA 0 0.00 NA%
Aben Resources Ltd Ord 2:11 p.m. 0.1244
 0.0081
 6.11%
0.05 0.41 NA NA 5.77M 0.00 NA%
Aben Resources LTD. 3:58 p.m. 0.165  UNCH  0.0% 0.07 0.50 NA -0.04 7.66M 0.00 NA%
Aben Resources LTD. 3:58 p.m. 0.165  UNCH  0.0% 0.07 0.50 NA -0.04 7.66M 0.00 NA%
Aberdeen International Incorporated 2:15 p.m. 0.135
 0.0049
 3.50%
0.09 0.15 NA NA 12.97M 0.00 NA%
Aberdeen INTL. J 3:54 p.m. 0.175
 0.005
 2.94%
0.11 0.19 1.95 0.0900 16.81M 0.00 NA%
Aberdeen INTL. J 3:54 p.m. 0.175
 0.005
 2.94%
0.11 0.19 1.95 0.0900 16.81M 0.00 NA%
Adamera Minerals Cor 2:40 p.m. 0.0856
 0.0044
 4.89%
0.04 0.18 NA NA 10.06M 0.00 NA%
Adamera Minerals Corporation 3:55 p.m. 0.11
 0.01
 8.33%
0.06 0.24 NA -0.018308 12.93M 0.00 NA%
Adamera Minerals Corporation 3:55 p.m. 0.11
 0.01
 8.33%
0.06 0.24 NA -0.018308 12.93M 0.00 NA%
Advance Gold Corporation 10/19 0.06  UNCH  0.0% 0.05 0.13 NA -0.01 629400 0.00 NA%
Advance Gold Corporation 10/19 0.06  UNCH  0.0% 0.05 0.13 NA -0.01 629400 0.00 NA%
African Gold Group I 10/20 0.0466  UNCH  0.0% 0.03 0.07 NA NA 16.76M 0.00 NA%
African Gold Group Incorporated 3:55 p.m. 0.06
 0.005
 9.09%
0.04 0.09 NA -0.005594 21.57M 0.00 NA%
African Gold Group Incorporated 3:55 p.m. 0.06
 0.005
 9.09%
0.04 0.09 NA -0.005594 21.57M 0.00 NA%
African QN Mines Ord 12/18 0.0301  UNCH  0.0% 0.02 0.06 NA NA 3.41M 0.00 NA%
African Queen Mines LTD. 10/20 0.035  UNCH  0.0% 0.03 0.08 NA -0.004087 3.96M 0.00 NA%
African Queen Mines LTD. 10/20 0.035  UNCH  0.0% 0.03 0.08 NA -0.004087 3.96M 0.00 NA%
Agnico Eagle Mines Ltd 4:02 p.m. 44.91
 0.55
 1.24%
35.05 53.17 64.16 0.70 10.43B 0.10 0.89%
Agnico Eagle Mines Ltd 3:59 p.m. 56.81
 0.82
 1.47%
46.91 71.15 38.92 1.4600 13.19B 0.10 0.70%
Agnico Eagle Mines Ltd 3:59 p.m. 56.81
 0.82
 1.47%
46.91 71.15 38.92 1.4600 13.19B 0.10 0.70%
Aguila American Gold LTD. 10/12 0.23  UNCH  0.0% 0.03 0.27 NA -0.521363 557750 0.00 NA%
Aguila American Gold LTD. 10/12 0.23  UNCH  0.0% 0.03 0.27 NA -0.521363 557750 0.00 NA%
Aguila American Resources Ltd 10/09 0.8029  UNCH  0.0% 0.80 0.80 NA NA 1.95M 0.00 NA%
Alacer Gold CORP. J 3:59 p.m. 2.29
 0.07
 3.15%
1.75 3.18 21.61 0.1060 671.18M 0.025 1.10%
Alacer Gold CORP. J 3:59 p.m. 2.29
 0.07
 3.15%
1.75 3.18 21.61 0.1060 671.18M 0.025 1.10%
Alamos Gold Class A 4:01 p.m. 6.94
 0.17
 2.39%
5.95 9.00 NA NA 2.09B 0.01 0.29%
Alamos Gold Incorporated 3:59 p.m. 8.79
 0.20
 2.23%
7.86 11.86 NA -0.0200 2.64B 0.01 0.23%
Alamos Gold Incorporated 3:59 p.m. 8.79
 0.20
 2.23%
7.86 11.86 NA -0.0200 2.64B 0.01 0.23%
Alamos Gold New Wts Expires 01/0 0:00 a.m. 1.3244  UNCH  0.0% 1.32 3.04 NA NA 0 0.00 NA%
Alamos Gold WT 08/30/2018 0:00 a.m. 0.049  UNCH  0.0% 0.04 0.50 NA NA 0 0.00 NA%
Alba Minerals 08/12 0.0608  UNCH  0.0% 0.03 0.17 NA NA 1.56M 0.00 NA%
Alba Minerals Incorporated 2:08 p.m. 0.08
 0.025
 45.45%
0.05 0.28 NA -0.05167 2.05M 0.00 NA%
Alba Minerals Incorporated 2:08 p.m. 0.08
 0.025
 45.45%
0.05 0.28 NA -0.05167 2.05M 0.00 NA%
Aldridge Minerals IN 10/11 0.155  UNCH  0.0% 0.12 0.21 NA NA 21.77M 0.00 NA%
Aldridge Minerals Incorporated 9:29 a.m. 0.19
 0.005
 2.56%
0.17 0.30 NA -0.03 26.69M 0.00 NA%
Aldridge Minerals Incorporated 9:29 a.m. 0.19
 0.005
 2.56%
0.17 0.30 NA -0.03 26.69M 0.00 NA%
Alexandria Minerals 3:06 p.m. 0.0481
 0.0089
 15.61%
0.03 0.07 NA NA 23.00M 0.00 NA%
Alexandria Minerals Corporation 3:55 p.m. 0.06
 0.005
 7.69%
0.04 0.09 NA -0.009477 28.69M 0.00 NA%
Alexandria Minerals Corporation 3:55 p.m. 0.06
 0.005
 7.69%
0.04 0.09 NA -0.009477 28.69M 0.00 NA%
Alexco Resource Corporation 3:59 p.m. 1.34
 0.02
 1.51%
1.10 2.04 NA NA 135.58M 0.00 NA%
Alexco Resource J 3:59 p.m. 1.70  UNCH  0.0% 1.47 2.66 NA -0.0700 172.00M 0.00 NA%
Alexco Resource J 3:59 p.m. 1.70  UNCH  0.0% 1.47 2.66 NA -0.0700 172.00M 0.00 NA%
Algold Resources Ltd 3:54 p.m. 0.16  UNCH  0.0% 0.16 0.36 NA -0.02 26.76M 0.00 NA%
Algold Resources Ltd 3:54 p.m. 0.16  UNCH  0.0% 0.16 0.36 NA -0.02 26.76M 0.00 NA%
Algold Resources Ltd Ord 0:00 a.m. 0.145  UNCH  0.0% 0.14 0.25 NA NA 24.25M 0.00 NA%
Alio Gold Incorporated 3:59 p.m. 4.04
 0.01
 0.25%
2.70 6.06 NA NA 176.25M 0.00 NA%
Alio Gold Incorporated 3:54 p.m. 5.10
 0.01
 0.20%
3.70 7.99 2.77 1.8450 222.49M 0.00 NA%
Alio Gold Incorporated 3:54 p.m. 5.10
 0.01
 0.20%
3.70 7.99 2.77 1.8450 222.49M 0.00 NA%
Alix Resources Corporation 10/09 0.03  UNCH  0.0% 0.02 0.06 NA NA 2.18M 0.00 NA%
Alix Resources Corporation 3:27 p.m. 0.035
 0.005
 16.67%
0.03 0.08 NA -0.02 2.54M 0.00 NA%
Alix Resources Corporation 3:27 p.m. 0.035
 0.005
 16.67%
0.03 0.08 NA -0.02 2.54M 0.00 NA%
Almaden Minerals Ltd 3:59 p.m. 1.14
 0.0099
 0.88%
0.75 1.75 NA NA 115.52M 0.00 NA%
Almadex Minerals Ltd 3:53 p.m. 1.17
 0.03
 2.50%
0.89 2.00 117.00 0.01 56.10M 0.00 NA%
Almadex Minerals Ltd 3:53 p.m. 1.17
 0.03
 2.50%
0.89 2.00 117.00 0.01 56.10M 0.00 NA%
Almadex Minerals Ltd Ord 3:55 p.m. 0.92
 0.0489
 5.05%
0.65 1.51 NA NA 44.11M 0.00 NA%
Alphamin Resources 10/09 0.30  UNCH  0.0% 0.21 0.30 NA NA 80.18M 0.00 NA%
Alphamin Resources Corporation 9:29 a.m. 0.375  UNCH  0.0% 0.27 0.40 NA -0.01 100.23M 0.00 NA%
Alphamin Resources Corporation 9:29 a.m. 0.375  UNCH  0.0% 0.27 0.40 NA -0.01 100.23M 0.00 NA%
Alset Minerals Corporation 08/28 0.057  UNCH  0.0% 0.06 0.15 NA NA 2.56M 0.00 NA%
Alset Minerals Corporation 10:01 a.m. 0.08  UNCH  0.0% 0.08 0.24 NA -0.037325 3.59M 0.00 NA%
Alset Minerals Corporation 10:01 a.m. 0.08  UNCH  0.0% 0.08 0.24 NA -0.037325 3.59M 0.00 NA%
Altair Resources Incorporated 07/01 0.139  UNCH  0.0% 0.14 0.34 NA NA 6.93M 0.00 NA%
Altair Resources Incorporated 12:50 p.m. 0.14
 0.015
 12.00%
0.12 0.47 NA -0.07 6.98M 0.00 NA%
Altair Resources Incorporated 12:50 p.m. 0.14
 0.015
 12.00%
0.12 0.47 NA -0.07 6.98M 0.00 NA%
Altamira Gold Corporation 3:11 p.m. 0.24
 0.005
 2.04%
0.14 0.60 NA -0.07 9.23M 0.00 NA%
Altamira Gold Corporation 3:11 p.m. 0.24
 0.005
 2.04%
0.14 0.60 NA -0.07 9.23M 0.00 NA%
Altamire Gold Corporation Ord 2:01 p.m. 0.1997
 0.0036
 1.84%
0.11 0.47 NA NA 7.68M 0.00 NA%
Altan Rio Minerals Ltd 10/18 0.02  UNCH  0.0% 0.02 0.03 NA -0.00994 1.78M 0.00 NA%
Altan Rio Minerals Ltd 10/18 0.02  UNCH  0.0% 0.02 0.03 NA -0.00994 1.78M 0.00 NA%
Alto Ventures Ltd 10/19 0.044  UNCH  0.0% 0.03 0.10 NA NA 1.77M 0.00 NA%
Alto Ventures Ltd 3:55 p.m. 0.06
 0.01
 14.29%
0.05 0.14 NA -0.09 2.41M 0.00 NA%
Alto Ventures Ltd 3:55 p.m. 0.06
 0.01
 14.29%
0.05 0.14 NA -0.09 2.41M 0.00 NA%
Alturas Minerals Common 12/01 0.0142  UNCH  0.0% 0.01 0.03 NA NA 1.88M 0.00 NA%
Alturas Minerals Corporation 3:21 p.m. 0.045
 0.015
 50.00%
0.02 0.05 NA -0.002444 5.95M 0.00 NA%
Alturas Minerals Corporation 3:21 p.m. 0.045
 0.015
 50.00%
0.02 0.05 NA -0.002444 5.95M 0.00 NA%
Amador Gold Corporation 10/11 0.125  UNCH  0.0% 0.11 0.39 NA NA 0 0.00 NA%
Amador Gold Corporation 10/11 0.125  UNCH  0.0% 0.11 0.39 NA NA 0 0.00 NA%
Amador Gold Corporation Ord 10/09 0.1287  UNCH  0.0% 0.08 0.13 NA NA 770270 0.00 NA%
Amarc Resources Ltd 2:42 p.m. 0.1306
 0.0106
 8.83%
0.04 0.21 NA -0.019168 18.99M 0.00 NA%
Amarc Resources Ltd 3:55 p.m. 0.16
 0.01
 6.67%
0.06 0.26 NA -0.16 23.27M 0.00 NA%
Amarc Resources Ltd 3:55 p.m. 0.16
 0.01
 6.67%
0.06 0.26 NA -0.16 23.27M 0.00 NA%
Amarillo Gold Corpor 9:30 a.m. 0.2562
 0.0028
 1.08%
0.21 0.36 NA NA 20.95M 0.00 NA%
Amarillo Gold Corporation 3:57 p.m. 0.31
 0.01
 3.12%
0.28 0.45 NA -0.04 25.35M 0.00 NA%
Amarillo Gold Corporation 3:57 p.m. 0.31
 0.01
 3.12%
0.28 0.45 NA -0.04 25.35M 0.00 NA%
American Creek Resou 10/20 0.047  UNCH  0.0% 0.03 0.06 NA NA 10.79M 0.00 NA%
American Creek Resources Ltd 3:55 p.m. 0.055  UNCH  0.0% 0.04 0.08 NA -0.001445 12.62M 0.00 NA%
American Creek Resources Ltd 3:55 p.m. 0.055  UNCH  0.0% 0.04 0.08 NA -0.001445 12.62M 0.00 NA%
American Cumo Mining 3:45 p.m. 0.071
 0.0017
 2.45%
0.06 0.35 NA NA 8.52M 0.00 NA%
American Cumo Mining Corporation 10/20 0.085  UNCH  0.0% 0.075 0.49 NA -0.021747 10.20M 0.00 NA%
American Cumo Mining Corporation 10/20 0.085  UNCH  0.0% 0.075 0.49 NA -0.021747 10.20M 0.00 NA%
American Lithium Corporation 11:28 a.m. 0.62
 0.01
 1.59%
0.33 4.30 NA -1.20 3.61M 0.00 NA%
American Lithium Corporation 11:28 a.m. 0.62
 0.01
 1.59%
0.33 4.30 NA -1.20 3.61M 0.00 NA%
American Lithium Corporation Ord 11:47 a.m. 0.5019
 0.0131
 2.68%
0.26 6.00 NA NA 2.92M 0.00 NA%
Americas Silver Corpor 3:59 p.m. 5.59
 0.09
 1.58%
2.70 6.11 NA -0.4770 228.09M 0.00 NA%
Americas Silver Corpor 3:59 p.m. 5.59
 0.09
 1.58%
2.70 6.11 NA -0.4770 228.09M 0.00 NA%
Americas Silver Corporation 3:59 p.m. 4.42
 0.0814
 1.81%
2.02 5.04 NA NA 180.35M 0.00 NA%
Amex Exploration Incorporated 1:38 p.m. 0.09  UNCH  0.0% 0.08 0.38 NA -0.036 3.47M 0.00 NA%
Amex Exploration Incorporated 1:38 p.m. 0.09  UNCH  0.0% 0.08 0.38 NA -0.036 3.47M 0.00 NA%
Amex Exploration Ord 0:00 a.m. 0.0768  UNCH  0.0% 0.08 0.20 NA NA 2.96M 0.00 NA%
Anaconda Mining Incorporated 3:41 p.m. 0.0594
 0.0006
 1.00%
0.04 0.07 NA NA 22.66M 0.00 NA%
Anaconda Mining J 3:55 p.m. 0.065
 0.005
 7.14%
0.05 0.08 NA -0.0200 24.80M 0.00 NA%
Anaconda Mining J 3:55 p.m. 0.065
 0.005
 7.14%
0.05 0.08 NA -0.0200 24.80M 0.00 NA%
Anfield Gold Corporation 10/20 0.3126  UNCH  0.0% 0.27 1.04 NA NA 37.27M 0.00 NA%
Anfield Gold Corporation 2:09 p.m. 0.41
 0.005
 1.21%
0.35 1.39 NA -0.41 48.88M 0.00 NA%
Anfield Gold Corporation 2:09 p.m. 0.41
 0.005
 1.21%
0.35 1.39 NA -0.41 48.88M 0.00 NA%
Angel Gold Corporation 11:50 a.m. 0.053
 0.0134
 33.84%
0.03 0.09 NA NA 2.79M 0.00 NA%
Angel Gold Corporation 3:55 p.m. 0.065
 0.005
 8.33%
0.05 0.14 NA -0.004038 3.42M 0.00 NA%
Angel Gold Corporation 3:55 p.m. 0.065
 0.005
 8.33%
0.05 0.14 NA -0.004038 3.42M 0.00 NA%
Angkor Gold Corporation 3:56 p.m. 0.22
 0.025
 10.20%
0.20 0.44 NA -0.03 22.64M 0.00 NA%
Angkor Gold Corporation 3:56 p.m. 0.22
 0.025
 10.20%
0.20 0.44 NA -0.03 22.64M 0.00 NA%
Anglogold Ashanti Ltd 4:05 p.m. 9.69
 0.19
 2.00%
8.89 14.77 NA -0.41 3.96B 0.10 4.13%
Antioqua Gold Incorporated 1:44 p.m. 0.049  UNCH  0.0% 0.0421 0.14 NA NA 15.05M 0.00 NA%
Antioquia Gold Incorporated 10/20 0.06  UNCH  0.0% 0.06 0.20 NA -0.019891 18.43M 0.00 NA%
Antioquia Gold Incorporated 10/20 0.06  UNCH  0.0% 0.06 0.20 NA -0.019891 18.43M 0.00 NA%
Anton Resources Incorporated 0:00 a.m. 0.0331  UNCH  0.0% 0.03 0.06 NA NA 6.08M 0.00 NA%
Apex Resources Incorporated 3:54 p.m. 0.08  UNCH  0.0% 0.06 0.15 8.01 0.01 1.11M 0.00 NA%
Apex Resources Incorporated 3:54 p.m. 0.08  UNCH  0.0% 0.06 0.15 8.01 0.01 1.11M 0.00 NA%
Apex Resources Ord 0:00 a.m. 0.0749  UNCH  0.0% 0.04 0.09 NA NA 1.04M 0.00 NA%
Apogee Opportunities Incorporated 3:55 p.m. 0.165
 0.005
 3.12%
0.14 0.24 NA -0.10 1.48M 0.00 NA%
Apogee Opportunities Incorporated 3:55 p.m. 0.165
 0.005
 3.12%
0.14 0.24 NA -0.10 1.48M 0.00 NA%
Apogee Opportunities Ord 10/09 0.1395  UNCH  0.0% 0.11 0.17 NA NA 1.25M 0.00 NA%
Aquila Resources Incorporated 2:52 p.m. 0.20
 0.0079
 3.80%
0.15 0.24 NA NA 55.09M 0.00 NA%
Aquila Resources J 3:55 p.m. 0.255
 0.005
 2.00%
0.19 0.32 NA -0.0400 70.23M 0.00 NA%
Aquila Resources J 3:55 p.m. 0.255
 0.005
 2.00%
0.19 0.32 NA -0.0400 70.23M 0.00 NA%
Archon Minerals Ltd 10/20 1.03  UNCH  0.0% 1.02 1.70 NA -0.03 55.53M 0.00 NA%
Archon Minerals Ltd 10/20 1.03  UNCH  0.0% 1.02 1.70 NA -0.03 55.53M 0.00 NA%
Arco Resources Corporation 12/18 0.0546  UNCH  0.0% 0.04 0.06 NA NA 512530 0.00 NA%
Arco Resources Corporation 10/06 0.055  UNCH  0.0% 0.005 0.12 NA NA 0 0.00 NA%
Arco Resources Corporation 10/06 0.055  UNCH  0.0% 0.005 0.12 NA NA 0 0.00 NA%
Arctic Star Exploration Corporation 3:40 p.m. 0.13  UNCH  0.0% 0.06 0.38 NA -0.05 7.11M 0.00 NA%
Arctic Star Exploration Corporation 3:40 p.m. 0.13  UNCH  0.0% 0.06 0.38 NA -0.05 7.11M 0.00 NA%
Arctic Star Exploration Corporation Ord 10:19 a.m. 0.108
 0.0102
 10.43%
0.04 0.24 NA NA 5.91M 0.00 NA%
Arcus Development Group Incorporated 01/21 0.0922  UNCH  0.0% 0.05 0.13 NA NA 7.03M 0.00 NA%
Arcus Development Group Incorporated 12:43 p.m. 0.11
 0.005
 4.35%
0.07 0.19 NA -0.030166 8.39M 0.00 NA%
Arcus Development Group Incorporated 12:43 p.m. 0.11
 0.005
 4.35%
0.07 0.19 NA -0.030166 8.39M 0.00 NA%
Ardonblue Ventures Incorporated 3:58 p.m. 0.51
 0.01
 1.92%
0.08 0.59 NA -0.014916 8.43M 0.00 NA%
Arena Minerals Incorporated 1:18 p.m. 0.105  UNCH  0.0% 0.10 0.30 4.21 0.024987 9.10M 0.00 NA%
Arena Minerals Incorporated 1:18 p.m. 0.105  UNCH  0.0% 0.10 0.30 4.21 0.024987 9.10M 0.00 NA%
Arena Minerals Ord 0:00 a.m. 0.0781  UNCH  0.0% 0.07 0.23 NA NA 6.77M 0.00 NA%
Argentum Silver Corporation 0:00 a.m. 0.186  UNCH  0.0% 0.13 0.29 NA NA 5.25M 0.00 NA%
Argentum Silver Corporation 9:29 a.m. 0.22  UNCH  0.0% 0.17 0.59 NA -0.02 6.20M 0.00 NA%
Argentum Silver Corporation 9:29 a.m. 0.22  UNCH  0.0% 0.17 0.59 NA -0.02 6.20M 0.00 NA%
Argonaut Gold INC. J 3:59 p.m. 2.40
 0.14
 5.51%
1.48 3.14 15.10 0.1590 425.33M 0.00 NA%
Argonaut Gold INC. J 3:59 p.m. 2.40
 0.14
 5.51%
1.48 3.14 15.10 0.1590 425.33M 0.00 NA%
Argonaut Gold Incorporated 3:55 p.m. 1.8909
 0.12
 5.97%
1.12 2.40 NA NA 335.11M 0.00 NA%
Argus Metals Corporation 10/09 0.0621  UNCH  0.0% 0.05 0.07 NA NA 743834 0.00 NA%
Argus Metals Corporation 11:48 a.m. 0.11
 0.01
 8.33%
0.07 0.15 NA -0.019377 1.32M 0.00 NA%
Argus Metals Corporation 11:48 a.m. 0.11
 0.01
 8.33%
0.07 0.15 NA -0.019377 1.32M 0.00 NA%
Arian Resources Corporation 0:00 a.m. 0.0000  UNCH  0.0% 0.0025 0.00 NA NA 697765 0.00 0.00%
Arian Resources Corporation 10/06 0.01  UNCH  0.0% 0.00 0.02 NA -0.047663 1.40M 0.00 NA%
Arian Resources Corporation 10/06 0.01  UNCH  0.0% 0.00 0.02 NA -0.047663 1.40M 0.00 NA%
Arianne Phosphate 1:45 p.m. 0.587
 0.0124
 2.16%
0.52 0.73 NA NA 57.50M 0.00 NA%
Arianne Phosphate Incorporated 2:30 p.m. 0.72  UNCH  0.0% 0.67 0.97 NA -0.03 70.52M 0.00 NA%
Arianne Phosphate Incorporated 2:30 p.m. 0.72  UNCH  0.0% 0.67 0.97 NA -0.03 70.52M 0.00 NA%
Arizona Mng Ord 3:01 p.m. 2.5507
 0.095
 3.59%
1.30 3.50 NA NA 778.52M 0.00 NA%
Armor Minerals Incorporated 10/20 0.385  UNCH  0.0% 0.32 0.59 NA -0.00941 15.91M 0.00 NA%
Armor Minerals Incorporated 10/20 0.385  UNCH  0.0% 0.32 0.59 NA -0.00941 15.91M 0.00 NA%
Armor Minerals Ord 10/09 0.2963  UNCH  0.0% 0.26 0.33 NA NA 12.24M 0.00 NA%
Asanko Gold Incorporated 7:59 p.m. 0.97
 0.008
 0.82%
0.78 4.17 NA NA 197.35M 0.00 NA%
Asanko Gold J 3:59 p.m. 1.23
 0.01
 0.81%
0.99 5.47 18.64 0.0660 250.24M 0.00 NA%
Asanko Gold J 3:59 p.m. 1.23
 0.01
 0.81%
0.99 5.47 18.64 0.0660 250.24M 0.00 NA%
Ascendant Resources Incorporated 3:55 p.m. 0.72
 0.02
 2.86%
0.43 1.70 NA NA 51.65M 0.00 NA%
Ascendant Resources Incorporated 3:55 p.m. 0.72
 0.02
 2.86%
0.43 1.70 NA NA 51.65M 0.00 NA%
Ascendant Resources Ord 10/19 0.5878  UNCH  0.0% 0.35 1.26 NA NA 42.17M 0.00 NA%
Ascot Resources Ltd 10:44 a.m. 1.1717
 0.0283
 2.36%
1.11 1.87 NA NA 172.92M 0.00 NA%
Ascot Resources Ltd 3:18 p.m. 1.48
 0.03
 1.99%
1.38 2.51 NA -0.062413 218.42M 0.00 NA%
Ascot Resources Ltd 3:18 p.m. 1.48
 0.03
 1.99%
1.38 2.51 NA -0.062413 218.42M 0.00 NA%
Ashanti Gold Corporation 2:29 p.m. 0.33  UNCH  0.0% 0.21 0.56 33.01 0.01 8.01M 0.00 NA%
Ashanti Gold Corporation 2:29 p.m. 0.33  UNCH  0.0% 0.21 0.56 33.01 0.01 8.01M 0.00 NA%
Ashanti Gold Corporation Ord 0:00 a.m. 0.2635  UNCH  0.0% 0.18 0.41 NA NA 6.40M 0.00 NA%
Ashanti Sankofa Incorporated 3:55 p.m. 0.025  UNCH  0.0% 0.025 0.10 NA -0.01 693350 0.00 NA%
Ashanti Sankofa Incorporated 3:55 p.m. 0.025  UNCH  0.0% 0.025 0.10 NA -0.01 693350 0.00 NA%
Ashanti Sankofa Ord 3:26 p.m. 0.017
 0.01
 37.04%
0.017 0.05 NA NA 471478 0.00 NA%
Astorius Resources Ltd 1:29 p.m. 0.115
 0.015
 15.00%
0.06 0.37 NA -0.03 3.08M 0.00 NA%
Astorius Resources Ltd 1:29 p.m. 0.115
 0.015
 15.00%
0.06 0.37 NA -0.03 3.08M 0.00 NA%
Atac Resources Incorporated 3:58 p.m. 0.57
 0.06
 9.52%
0.32 0.89 411.85 0.001384 79.56M 0.00 NA%
Atac Resources Incorporated 3:58 p.m. 0.57
 0.06
 9.52%
0.32 0.89 411.85 0.001384 79.56M 0.00 NA%
Atac Resources Ltd 3:52 p.m. 0.4408
 0.0601
 12.00%
0.24 0.72 NA NA 61.53M 0.00 NA%
Atacama Pacific Gold 10/19 0.501  UNCH  0.0% 0.22 0.66 NA NA 41.90M 0.00 NA%
Atacama Pacific Gold Corporation 3:42 p.m. 0.62  UNCH  0.0% 0.26 0.83 NA -0.023675 51.85M 0.00 NA%
Atacama Pacific Gold Corporation 3:42 p.m. 0.62  UNCH  0.0% 0.26 0.83 NA -0.023675 51.85M 0.00 NA%
Atico Mining 10:13 a.m. 0.5818
 0.0293
 5.30%
0.42 0.75 NA NA 57.31M 0.00 NA%
Atico Mining Corporation 3:58 p.m. 0.74
 0.04
 5.71%
0.58 0.99 42.54 0.017397 72.89M 0.00 NA%
Atico Mining Corporation 3:58 p.m. 0.74
 0.04
 5.71%
0.58 0.99 42.54 0.017397 72.89M 0.00 NA%
Atlanta Gold Incorporated 06/24 0.061  UNCH  0.0% 0.04 0.07 NA NA 4.57M 0.00 NA%
Atlanta Gold Incorporated 12:25 p.m. 0.06  UNCH  0.0% 0.055 0.10 NA -0.01 4.49M 0.00 NA%
Atlanta Gold Incorporated 12:25 p.m. 0.06  UNCH  0.0% 0.055 0.10 NA -0.01 4.49M 0.00 NA%
Atlantic Gold Corporation 3:17 p.m. 1.26
 0.0027
 0.21%
0.56 1.49 NA NA 222.43M 0.00 NA%
Atlantic Gold Corporation 3:57 p.m. 1.60
 0.06
 3.61%
0.76 1.87 NA -0.03 282.46M 0.00 NA%
Atlantic Gold Corporation 3:57 p.m. 1.60
 0.06
 3.61%
0.76 1.87 NA -0.03 282.46M 0.00 NA%
Atlantic Gold Corporation WT Expires 08 0:00 a.m. 0.804  UNCH  0.0% 0.33 0.80 NA NA 0 0.00 NA%
Atlatsa Resources Corporation 2:22 p.m. 0.0219
 0.0002
 0.97%
0.02 0.07 NA NA 12.14M 0.00 NA%
Atlatsa Resources Corporation 3:55 p.m. 0.025  UNCH  0.0% 0.025 0.10 NA -0.0800 13.86M 0.00 NA%
Atlatsa Resources Corporation 3:55 p.m. 0.025  UNCH  0.0% 0.025 0.10 NA -0.0800 13.86M 0.00 NA%
Aton Resources Incorporated 3:55 p.m. 0.035
 0.005
 12.50%
0.03 0.10 NA -0.04 6.43M 0.00 NA%
Aton Resources Incorporated 3:55 p.m. 0.035
 0.005
 12.50%
0.03 0.10 NA -0.04 6.43M 0.00 NA%
Aura Minerals INC. J 10/20 1.79  UNCH  0.0% 1.30 2.15 1.96 0.9160 580.56M 0.00 NA%
Aura Minerals INC. J 10/20 1.79  UNCH  0.0% 1.30 2.15 1.96 0.9160 580.56M 0.00 NA%
Aura Minerals Incorporated 10/19 1.4756  UNCH  0.0% 1.03 1.72 NA NA 478.59M 0.00 NA%
Aura Silver Resources 06/18 0.024  UNCH  0.0% 0.02 0.07 NA NA 3.07M 0.00 NA%
Aura Silver Resources Incorporated 3:59 p.m. 0.02
 0.005
 20.00%
0.02 0.10 NA -0.000918 2.56M 0.00 NA%
Aura Silver Resources Incorporated 3:59 p.m. 0.02
 0.005
 20.00%
0.02 0.10 NA -0.000918 2.56M 0.00 NA%
Auramex Resource Corporation 9:29 a.m. 0.05  UNCH  0.0% 0.02 0.09 NA -0.007586 1.09M 0.00 NA%
Auramex Resource Corporation 9:29 a.m. 0.05  UNCH  0.0% 0.02 0.09 NA -0.007586 1.09M 0.00 NA%
Aurania Resources Ltd 2:11 p.m. 1.89
 0.05
 2.58%
0.50 3.75 NA -0.272542 43.02M 0.00 NA%
Aurania Resources Ltd 2:11 p.m. 1.89
 0.05
 2.58%
0.50 3.75 NA -0.272542 43.02M 0.00 NA%
Aurania Resources Ltd Ord Bermud 2:11 p.m. 1.4954
 0.0802
 5.09%
1.44 2.20 NA NA 34.04M 0.00 NA%
Aurcrest Gold Incorporated 10/09 0.01  UNCH  0.0% 0.01 0.02 NA NA 763740 0.00 NA%
Aurcrest Gold Incorporated 3:55 p.m. 0.015  UNCH  0.0% 0.015 0.04 NA -0.003129 1.15M 0.00 NA%
Aurcrest Gold Incorporated 3:55 p.m. 0.015  UNCH  0.0% 0.015 0.04 NA -0.003129 1.15M 0.00 NA%
Aurion Resources Ltd 10/20 2.0747  UNCH  0.0% 0.24 2.82 NA NA 128.20M 0.00 NA%
Aurion Resources Ltd 3:49 p.m. 2.57
 0.03
 1.18%
0.32 3.49 NA -0.073 158.81M 0.00 NA%
Aurion Resources Ltd 3:49 p.m. 2.57
 0.03
 1.18%
0.32 3.49 NA -0.073 158.81M 0.00 NA%
Aurvista Gold Corporation 3:36 p.m. 0.2068
 0.0008
 0.39%
0.10 0.34 NA NA 28.64M 0.00 NA%
Aurvista Gold Corporation 3:58 p.m. 0.245
 0.01
 3.92%
0.15 0.46 NA -0.076 33.93M 0.00 NA%
Aurvista Gold Corporation 3:58 p.m. 0.245
 0.01
 3.92%
0.15 0.46 NA -0.076 33.93M 0.00 NA%
Austral Gold Ltd 0:00 a.m. 0.12  UNCH  0.0% 0.08 0.16 NA NA 62.28M 0.00 NA%
Austral Gold Ltd 3:55 p.m. 0.14
 0.005
 3.70%
0.12 0.21 NA NA 72.66M 0.00 NA%
Austral Gold Ltd 3:55 p.m. 0.14
 0.005
 3.70%
0.12 0.21 NA NA 72.66M 0.00 NA%
Avesoro Resources Incorporated 0:00 a.m. 0.0252  UNCH  0.0% 0.01 0.05 NA NA 134.18M 0.00 NA%
Avesoro Resources Incorporated 3:55 p.m. 0.03  UNCH  0.0% 0.02 0.05 NA -0.1180 159.74M 0.00 NA%
Avesoro Resources Incorporated 3:55 p.m. 0.03  UNCH  0.0% 0.02 0.05 NA -0.1180 159.74M 0.00 NA%
Avino Silver & Gold Mines Ltd 6:29 p.m. 1.43
 0.04
 2.72%
1.12 2.59 16.43 0.087085 64.71M 0.00 NA%
Avino Silver & Gold Mines Ltd WT 0:00 a.m. 0.4093  UNCH  0.0% 0.41 0.50 NA NA 0 0.00 NA%
Avino Silver and Gold Mines Ltd 3:59 p.m. 1.82
 0.03
 1.62%
1.52 3.45 NA -0.16 82.36M 0.00 NA%
Avino Silver and Gold Mines Ltd 3:59 p.m. 1.82
 0.03
 1.62%
1.52 3.45 NA -0.16 82.36M 0.00 NA%
Axe Exploration Incorporated 3:55 p.m. 0.02
 0.005
 20.00%
0.02 0.05 NA -0.006 1.15M 0.00 NA%
Axe Exploration Incorporated 3:55 p.m. 0.02
 0.005
 20.00%
0.02 0.05 NA -0.006 1.15M 0.00 NA%
Axmin Incorporated 10/17 0.0348  UNCH  0.0% 0.02 0.05 NA NA 4.54M 0.00 NA%
Axmin Incorporated 3:55 p.m. 0.035
 0.01
 22.22%
0.03 0.09 NA -0.002 4.57M 0.00 NA%
Axmin Incorporated 3:55 p.m. 0.035
 0.01
 22.22%
0.03 0.09 NA -0.002 4.57M 0.00 NA%
AZ Mining Incorporated 3:59 p.m. 3.25
 0.07
 2.11%
1.70 3.68 NA -0.0200 991.97M 0.00 NA%
AZ Mining Incorporated 3:59 p.m. 3.25
 0.07
 2.11%
1.70 3.68 NA -0.0200 991.97M 0.00 NA%
Azimut Exploration Incorporated 3:51 p.m. 0.385
 0.005
 1.32%
0.24 0.50 NA -0.018336 17.50M 0.00 NA%
Azimut Exploration Incorporated 3:51 p.m. 0.385
 0.005
 1.32%
0.24 0.50 NA -0.018336 17.50M 0.00 NA%
B2gold Corporation 3:59 p.m. 3.22
 0.02
 0.62%
2.69 4.64 40.26 0.0800 3.15B 0.00 NA%
B2gold Corporation 3:59 p.m. 3.22
 0.02
 0.62%
2.69 4.64 40.26 0.0800 3.15B 0.00 NA%
B2gold Corporation Common Sha 7:59 p.m. 2.53
 0.04
 1.56%
2.02 3.55 NA NA 2.48B 0.00 NA%
Balto Resources Ltd 10:59 a.m. 0.045
 0.005
 12.50%
0.005 0.05 NA NA 3.27M 0.00 NA%
Balto Resources Ltd 10:59 a.m. 0.045
 0.005
 12.50%
0.005 0.05 NA NA 3.27M 0.00 NA%
Bandera Gold Ltd 3:55 p.m. 0.03
 0.01
 25.00%
0.02 0.11 NA -0.44 357690 0.00 NA%
Bandera Gold Ltd 3:55 p.m. 0.03
 0.01
 25.00%
0.02 0.11 NA -0.44 357690 0.00 NA%
Bandera Gold Ltd Ord 11/11 0.03  UNCH  0.0% 0.01 0.05 NA NA 357690 0.00 NA%
Banro Corporation 3:58 p.m. 0.362
 0.001
 0.28%
0.25 3.01 NA -0.07 39.73M 0.00 NA%
Banro Corporation J 2:30 p.m. 0.455
 0.005
 1.11%
0.31 3.95 NA -1.2870 49.94M 0.00 NA%
Banro Corporation J 2:30 p.m. 0.455
 0.005
 1.11%
0.31 3.95 NA -1.2870 49.94M 0.00 NA%
Banyan Gold Corporation 1:17 p.m. 0.08
 0.005
 5.88%
0.05 0.15 NA -0.02 5.59M 0.00 NA%
Banyan Gold Corporation 1:17 p.m. 0.08
 0.005
 5.88%
0.05 0.15 NA -0.02 5.59M 0.00 NA%
Banyan Gold Corporation Class A Ord 0:00 a.m. 0.079  UNCH  0.0% 0.06 0.11 NA NA 5.52M 0.00 NA%
Bard Ventures Ltd 11/17 0.0177  UNCH  0.0% 0.0177 0.03 NA NA 595658 0.00 NA%
Bard Ventures Ltd 10/20 0.025  UNCH  0.0% 0.02 0.05 NA -0.003272 841325 0.00 NA%
Bard Ventures Ltd 10/20 0.025  UNCH  0.0% 0.02 0.05 NA -0.003272 841325 0.00 NA%
Barker Minerals Ltd 10/09 0.0082  UNCH  0.0% 0.01 0.01 NA NA 1.47M 0.00 NA%
Barker Minerals Ltd 9:29 a.m. 0.01  UNCH  0.0% 0.005 0.02 NA -0.000502 1.80M 0.00 NA%
Barker Minerals Ltd 9:29 a.m. 0.01  UNCH  0.0% 0.005 0.02 NA -0.000502 1.80M 0.00 NA%
Barkerville Gold Min 3:44 p.m. 0.5706
 0.0172
 2.93%
0.29 1.03 NA NA 220.17M 0.00 NA%
Barkerville Gold Mines Ltd 3:53 p.m. 0.71
 0.04
 5.33%
0.41 1.39 NA -0.114013 273.96M 0.00 NA%
Barkerville Gold Mines Ltd 3:53 p.m. 0.71
 0.04
 5.33%
0.41 1.39 NA -0.114013 273.96M 0.00 NA%
Barksdale Capital Corporation 11:22 a.m. 0.85  UNCH  0.0% 0.35 0.85 NA -0.02172 11.51M 0.00 NA%
Barksdale Capital Corporation 11:22 a.m. 0.85  UNCH  0.0% 0.35 0.85 NA -0.02172 11.51M 0.00 NA%
Barksdale Capital Corporation Ord 0:00 a.m. 0.6137  UNCH  0.0% 0.61 0.68 NA NA 8.31M 0.00 NA%
Baroyeca Gold & Silv 09/15 0.0067  UNCH  0.0% 0.0027 0.01 NA NA 309339 0.00 NA%
Baroyeca Gold and Silver Incorporated 10/17 0.015  UNCH  0.0% 0.005 0.04 NA -0.01 692550 0.00 NA%
Baroyeca Gold and Silver Incorporated 10/17 0.015  UNCH  0.0% 0.005 0.04 NA -0.01 692550 0.00 NA%
Barrick Gold Corporation 4:02 p.m. 16.15
 0.12
 0.75%
13.81 20.78 13.35 1.21 18.84B 0.03 0.74%
Barrick Gold Corporation 3:59 p.m. 20.42
 0.20
 0.99%
18.52 27.19 7.62 2.6800 23.82B 0.03 0.59%
Barrick Gold Corporation 3:59 p.m. 20.42
 0.20
 0.99%
18.52 27.19 7.62 2.6800 23.82B 0.03 0.59%
Batero Gold CORP. 10/20 0.095  UNCH  0.0% 0.08 0.16 NA -0.006964 10.94M 0.00 NA%
Batero Gold CORP. 10/20 0.095  UNCH  0.0% 0.08 0.16 NA -0.006964 10.94M 0.00 NA%
Batero Gold Corporation 10/09 0.069  UNCH  0.0% 0.05 0.12 NA NA 7.95M 0.00 NA%
Bayhorse Silver 2:43 p.m. 0.1412
 0.0066
 4.90%
0.09 0.21 NA NA 6.93M 0.00 NA%
Bayhorse Silver Incorporated 3:42 p.m. 0.18
 0.005
 2.86%
0.13 0.26 NA -0.08399 8.83M 0.00 NA%
Bayhorse Silver Incorporated 3:42 p.m. 0.18
 0.005
 2.86%
0.13 0.26 NA -0.08399 8.83M 0.00 NA%
Bear Creek Mining Corporation 3:55 p.m. 1.96
 0.07
 3.45%
1.64 3.40 NA -0.14 202.05M 0.00 NA%
Bear Creek Mining Corporation 3:55 p.m. 1.96
 0.07
 3.45%
1.64 3.40 NA -0.14 202.05M 0.00 NA%
Bear Creek Mng Corporation 3:30 p.m. 1.5404
 0.0756
 4.68%
1.29 2.61 NA NA 158.79M 0.00 NA%
Bearclaw Capital Corporation 10/06 0.03  UNCH  0.0% 0.03 0.06 NA -0.009941 731160 0.00 NA%
Bearclaw Capital Corporation 10/06 0.03  UNCH  0.0% 0.03 0.06 NA -0.009941 731160 0.00 NA%
Bearing Lithium Corporation 3:32 p.m. 0.78  UNCH  0.0% 0.26 1.83 NA -0.11 19.36M 0.00 NA%
Bearing Lithium Corporation 3:32 p.m. 0.78  UNCH  0.0% 0.26 1.83 NA -0.11 19.36M 0.00 NA%
Bearing Lithium Corporation Ord 3:30 p.m. 0.62
 0.007
 1.12%
0.30 1.41 NA NA 15.39M 0.00 NA%
Beaufield Resources 3:50 p.m. 0.102
 0.0043
 4.40%
0.04 0.25 NA NA 20.48M 0.00 NA%
Beaufield Resources Incorporated 3:58 p.m. 0.125
 0.005
 3.85%
0.06 0.34 NA -0.004587 25.10M 0.00 NA%
Beaufield Resources Incorporated 3:58 p.m. 0.125
 0.005
 3.85%
0.06 0.34 NA -0.004587 25.10M 0.00 NA%
Bee Vectoring Tech International Ord 3:09 p.m. 0.2004
 0.0281
 16.31%
0.16 0.28 NA NA 10.90M 0.00 NA%
Bee Vectoring Technologies International 3:59 p.m. 0.245
 0.015
 6.52%
0.20 0.39 NA -0.06 13.32M 0.00 NA%
Bee Vectoring Technologies International 3:59 p.m. 0.245
 0.015
 6.52%
0.20 0.39 NA -0.06 13.32M 0.00 NA%
Belo Sun Mining J 4:30 p.m. 0.50
 0.02
 3.85%
0.49 1.14 NA -0.0400 232.79M 0.00 NA%
Belo Sun Mining J 4:30 p.m. 0.50
 0.02
 3.85%
0.49 1.14 NA -0.0400 232.79M 0.00 NA%
Belo Sun Mng Corporation 3:31 p.m. 0.39
 0.0111
 2.77%
0.37 0.87 NA NA 181.58M 0.00 NA%
Belvedere Resources 10/19 0.0452  UNCH  0.0% 0.02 0.06 NA NA 3.34M 0.00 NA%
Belvedere Resources Ltd 10/19 0.055  UNCH  0.0% 0.01 0.09 NA -0.071405 4.06M 0.00 NA%
Belvedere Resources Ltd 10/19 0.055  UNCH  0.0% 0.01 0.09 NA -0.071405 4.06M 0.00 NA%
Benton Resources 10/09 0.0398  UNCH  0.0% 0.04 0.11 NA NA 3.16M 0.00 NA%
Benton Resources Incorporated 3:55 p.m. 0.055
 0.01
 15.38%
0.055 0.15 NA -0.03 4.37M 0.00 NA%
Benton Resources Incorporated 3:55 p.m. 0.055
 0.01
 15.38%
0.055 0.15 NA -0.03 4.37M 0.00 NA%
Benz Mining Corporation 10:46 a.m. 0.285
 0.015
 5.56%
0.15 0.47 NA -0.16 2.23M 0.00 NA%
Benz Mining Corporation 10:46 a.m. 0.285
 0.015
 5.56%
0.15 0.47 NA -0.16 2.23M 0.00 NA%
Berkwood Resources Ltd 3:54 p.m. 0.35
 0.015
 4.48%
0.25 0.93 NA -0.23 4.53M 0.00 NA%
Berkwood Resources Ltd 3:54 p.m. 0.35
 0.015
 4.48%
0.25 0.93 NA -0.23 4.53M 0.00 NA%
Berkwood Resources Ltd Ord 9:30 a.m. 0.265
 0.0166
 5.89%
0.20 0.60 NA NA 3.43M 0.00 NA%
Bison Gold Resources Incorporated 0:00 a.m. 0.466  UNCH  0.0% 0.23 0.47 NA NA 4.50M 0.00 NA%
Bison Gold Resources Incorporated 10/17 0.56  UNCH  0.0% 0.20 0.60 NA -0.13 5.41M 0.00 NA%
Bitterroot Resources Ltd 1:31 p.m. 0.155
 0.005
 3.33%
0.02 0.24 NA NA 4.55M 0.00 NA%
Bitterroot Resources Ltd 3:55 p.m. 0.19
 0.02
 9.52%
0.04 0.29 NA -0.03 5.58M 0.00 NA%
Bitterroot Resources Ltd 3:55 p.m. 0.19
 0.02
 9.52%
0.04 0.29 NA -0.03 5.58M 0.00 NA%
Black Bull Resources Incorporated 02/01 0.095  UNCH  0.0% 0.06 0.15 NA NA 8.63M 0.00 NA%
Black Bull Resources Incorporated 02/01 0.095  UNCH  0.0% 0.06 0.15 NA NA 8.63M 0.00 NA%
Black Bull Resources Ord 0:00 a.m. 0  UNCH  0.0% 0 0 NA NA 0 0.00 NA%
Black Dragon Gold Corporation 12/09 0.0543  UNCH  0.0% 0.02 0.09 NA NA 11.92M 0.00 NA%
Black Dragon Gold Corporation 1:40 p.m. 0.065
 0.025
 27.78%
0.03 0.12 NA -0.10 14.26M 0.00 NA%
Black Dragon Gold Corporation 1:40 p.m. 0.065
 0.025
 27.78%
0.03 0.12 NA -0.10 14.26M 0.00 NA%
Black Isle Resources Corporation 0:00 a.m. 0.0347  UNCH  0.0% 0.03 0.04 NA NA 561515 0.00 NA%
Black Isle Resources Corporation 10/19 0.04  UNCH  0.0% 0.03 0.06 NA -0.009615 647280 0.00 NA%
Black Isle Resources Corporation 10/19 0.04  UNCH  0.0% 0.03 0.06 NA -0.009615 647280 0.00 NA%
Black Mammoth Metals Corporation 0:00 a.m. 0.1543  UNCH  0.0% 0.04 0.18 NA NA 917931 0.00 NA%
Black Mammoth Metals Corporation 3:55 p.m. 0.20
 0.01
 5.26%
0.06 0.25 NA -0.05 1.19M 0.00 NA%
Black Mammoth Metals Corporation 3:55 p.m. 0.20
 0.01
 5.26%
0.06 0.25 NA -0.05 1.19M 0.00 NA%
Blackrock Gold Corporation 10/18 0.05  UNCH  0.0% 0.05 0.16 NA -0.04 1.10M 0.00 NA%
Blackrock Gold Corporation 10/18 0.05  UNCH  0.0% 0.05 0.16 NA -0.04 1.10M 0.00 NA%
Blackrock Gold Corporation Ord 0:00 a.m. 0.038  UNCH  0.0% 0.04 0.05 NA NA 832960 0.00 NA%
Blind Creek Resources Ltd 3:55 p.m. 0.20
 0.02
 11.11%
0.07 0.38 NA -0.056009 4.04M 0.00 NA%
Blind Creek Resources Ltd 3:55 p.m. 0.20
 0.02
 11.11%
0.07 0.38 NA -0.056009 4.04M 0.00 NA%
Blue Moon Zinc Corporation 3:31 p.m. 0.05
 0.0026
 4.94%
0.01 0.09 NA NA 4.64M 0.00 NA%
Blue Moon Zinc Corporation 3:49 p.m. 0.055
 0.005
 8.33%
0.02 0.12 NA -0.002789 5.10M 0.00 NA%
Blue Moon Zinc Corporation 3:49 p.m. 0.055
 0.005
 8.33%
0.02 0.12 NA -0.002789 5.10M 0.00 NA%
Bluenose Gold 0:00 a.m. 0.0000  UNCH  0.0% 0.002 0.00 NA NA 244884 0.00 0.00%
Bluenose Gold Corporation 0:00 a.m. 0.04  UNCH  0.0% 0.01 0.06 NA NA 2.64M 0.00 NA%
Bluenose Gold Corporation 0:00 a.m. 0.04  UNCH  0.0% 0.01 0.06 NA NA 2.64M 0.00 NA%
Bluestone Resources Incorporated 10/09 0.454  UNCH  0.0% 0.45 0.45 NA NA 1.94M 0.00 NA%
Bluestone Resources Incorporated 10/20 1.13  UNCH  0.0% 0.40 1.90 NA -0.266076 4.82M 0.00 NA%
Bluestone Resources Incorporated 10/20 1.13  UNCH  0.0% 0.40 1.90 NA -0.266076 4.82M 0.00 NA%
Bold Ventures Incorporated 10/09 0.0339  UNCH  0.0% 0.02 0.04 NA NA 3.98M 0.00 NA%
Bold Ventures Incorporated 10/20 0.03  UNCH  0.0% 0.03 0.06 NA -0.008124 3.52M 0.00 NA%
Bold Ventures Incorporated 10/20 0.03  UNCH  0.0% 0.03 0.06 NA -0.008124 3.52M 0.00 NA%
Bonterra Resources Incorporated 3:41 p.m. 0.3808
 0.0114
 2.91%
0.15 0.43 NA NA 72.22M 0.00 NA%
Bonterra Resources Incorporated 3:59 p.m. 0.47
 0.02
 4.08%
0.21 0.55 NA -0.019723 89.13M 0.00 NA%
Bonterra Resources Incorporated 3:59 p.m. 0.47
 0.02
 4.08%
0.21 0.55 NA -0.019723 89.13M 0.00 NA%
Bravada Gold Corporation 2:35 p.m. 0.1088
 0.0099
 10.01%
0.09 0.26 NA NA 4.22M 0.00 NA%
Bravada Gold Corporation 2:35 p.m. 0.135
 0.015
 12.50%
0.11 0.34 NA -0.08 5.24M 0.00 NA%
Bravada Gold Corporation 2:35 p.m. 0.135
 0.015
 12.50%
0.11 0.34 NA -0.08 5.24M 0.00 NA%
Braveheart Resources Incorporated 1:23 p.m. 0.06
 0.028
 87.50%
0.03 0.06 NA NA 1.94M 0.00 NA%
Braveheart Resources Incorporated 2:57 p.m. 0.07
 0.02
 22.22%
0.03 0.10 NA -0.016 2.27M 0.00 NA%
Braveheart Resources Incorporated 2:57 p.m. 0.07
 0.02
 22.22%
0.03 0.10 NA -0.016 2.27M 0.00 NA%
Brigadier Gold Ltd 02/01 0.17  UNCH  0.0% 0.13 0.30 NA NA 353600 0.00 NA%
Brigadier Gold Ltd 02/01 0.17  UNCH  0.0% 0.13 0.30 NA NA 353600 0.00 NA%
Brigadier Gold Ltd Ord 0:00 a.m. 0  UNCH  0.0% 0.00 0.00 NA NA 0 0.00 NA%
Brunswick Resources Incorporated 10/18 0.025  UNCH  0.0% 0.02 0.05 NA -0.008808 852125 0.00 NA%
Brunswick Resources Incorporated 10/18 0.025  UNCH  0.0% 0.02 0.05 NA -0.008808 852125 0.00 NA%
Bullion Gold Resources Corporation 0:00 a.m. 0.325  UNCH  0.0% 0.06 0.33 NA NA 4.19M 0.00 NA%
Bullion Gold Resources Corporation 10/20 0.395  UNCH  0.0% 0.08 0.47 NA -0.014391 5.09M 0.00 NA%
Bullion Gold Resources Corporation 10/20 0.395  UNCH  0.0% 0.08 0.47 NA -0.014391 5.09M 0.00 NA%
Burnstone Vent Incorporated 10/09 0.0001  UNCH  0.0% 0.0001 0.0001 NA NA 5406 0.00 NA%
Bwr Exploration Incorporated 0:00 a.m. 0.06  UNCH  0.0% 0.04 0.09 NA -0.016239 3.34M 0.00 NA%
Bwr Exploration Incorporated 0:00 a.m. 0.06  UNCH  0.0% 0.04 0.09 NA -0.016239 3.34M 0.00 NA%
Cadente Copper 10/20 0.1022  UNCH  0.0% 0.04 0.11 NA NA 18.16M 0.00 NA%
Cadillac Vent Incorporated 02/25 .002  UNCH  0.0% 0.00 0.20 NA NA 0 0.00 NA%
Cadillac Ventures Incorporated 3:55 p.m. 0.04
 0.005
 11.11%
0.03 0.06 NA -0.01 2.88M 0.00 NA%
Cadillac Ventures Incorporated 3:55 p.m. 0.04
 0.005
 11.11%
0.03 0.06 NA -0.01 2.88M 0.00 NA%
Caledonia Mining 3:59 p.m. 5.42
 0.18
 3.21%
4.69 9.05 NA NA 57.37M 0.0688 5.07%
Caledonia Mining Corporation Plc 3:59 p.m. 7.01
 0.08
 1.13%
6.30 12.00 5.63 1.2470 74.20M 0.0688 3.92%
Caledonia Mining Corporation Plc 3:59 p.m. 7.01
 0.08
 1.13%
6.30 12.00 5.63 1.2470 74.20M 0.0688 3.92%
Calibre Mining Corporation 1:31 p.m. 0.10
 0.001
 1.01%
0.07 0.23 NA NA 31.27M 0.00 NA%
Calibre Mining Corporation 1:01 p.m. 0.125  UNCH  0.0% 0.10 0.30 NA -0.010698 39.08M 0.00 NA%
Calibre Mining Corporation 1:01 p.m. 0.125  UNCH  0.0% 0.10 0.30 NA -0.010698 39.08M 0.00 NA%
California Gold Mining Incorporated 0:00 a.m. 0.354  UNCH  0.0% 0.21 0.49 NA NA 11.39M 0.00 NA%
California Gold Mining Incorporated 2:31 p.m. 0.425
 0.03
 6.59%
0.23 0.64 NA -0.08 13.68M 0.00 NA%
California Gold Mining Incorporated 2:31 p.m. 0.425
 0.03
 6.59%
0.23 0.64 NA -0.08 13.68M 0.00 NA%
Callinex Mines Incorporated 3:12 p.m. 0.2789
 0.0111
 3.83%
0.21 0.50 NA NA 21.72M 0.00 NA%
Callinex Mines Incorporated 3:36 p.m. 0.345
 0.02
 5.48%
0.28 0.67 NA -0.03 26.86M 0.00 NA%
Callinex Mines Incorporated 3:36 p.m. 0.345
 0.02
 5.48%
0.28 0.67 NA -0.03 26.86M 0.00 NA%
Cameo Resources Corporation 10/06 1.34  UNCH  0.0% 0.31 1.75 NA -1.60 9.21M 0.00 NA%
Cameo Resources Corporation 10/06 1.34  UNCH  0.0% 0.31 1.75 NA -1.60 9.21M 0.00 NA%
Cameo Resources Corporation Ord 0:00 a.m. 0.8534  UNCH  0.0% 0.24 1.35 NA NA 5.87M 0.00 NA%
Camino Minerals Coporation 3:33 p.m. 0.425
 0.005
 1.16%
0.15 2.23 NA -0.01 15.52M 0.00 NA%
Camino Minerals Coporation 3:33 p.m. 0.425
 0.005
 1.16%
0.15 2.23 NA -0.01 15.52M 0.00 NA%
Camino Minerals Corporation 12:28 p.m. 0.335
 0.015
 4.29%
0.11 1.62 NA NA 12.23M 0.00 NA%
Canabo Medical Incorporated 3:55 p.m. 0.42
 0.015
 3.70%
0.29 1.28 70000.01 0.000006 15.94M 0.00 NA%
Canabo Medical Incorporated 3:55 p.m. 0.42
 0.015
 3.70%
0.29 1.28 70000.01 0.000006 15.94M 0.00 NA%
Canabo Medical Ord 1:27 p.m. 0.334
 0.0149
 4.67%
0.25 1.00 NA NA 12.68M 0.00 NA%
Canada Carbon Incorporated 12:42 p.m. 0.1136
 0.0254
 28.80%
0.09 0.23 NA NA 11.74M 0.00 NA%
Canada Carbon Incorporated 3:56 p.m. 0.15
 0.035
 30.43%
0.105 0.31 NA -0.01091 15.50M 0.00 NA%
Canada Carbon Incorporated 3:56 p.m. 0.15
 0.035
 30.43%
0.105 0.31 NA -0.01091 15.50M 0.00 NA%
Canadian Arrow Mines 11/03 0.0084  UNCH  0.0% 0.0084 0.02 NA NA 1.18M 0.00 NA%
Canadian Arrow Mines Ltd 3:55 p.m. 0.005
 0.005
 50.00%
0.005 0.03 NA -0.001011 699990 0.00 NA%
Canadian Arrow Mines Ltd 3:55 p.m. 0.005
 0.005
 50.00%
0.005 0.03 NA -0.001011 699990 0.00 NA%
Canadian International Minera 10/10 0.013  UNCH  0.0% 0.0031 0.03 NA NA 701506 0.00 NA%
Canadian International Minerals Incorpor 3:55 p.m. 0.015  UNCH  0.0% 0.01 0.04 NA -0.008384 809430 0.00 NA%
Canadian International Minerals Incorpor 3:55 p.m. 0.015  UNCH  0.0% 0.01 0.04 NA -0.008384 809430 0.00 NA%
Canadian Platinum Corporation 2:56 p.m. 0.02  UNCH  0.0% 0.005 0.05 NA -0.02 3.52M 0.00 NA%
Canadian Platinum Corporation 2:56 p.m. 0.02  UNCH  0.0% 0.005 0.05 NA -0.02 3.52M 0.00 NA%
Canadian Zinc Corporation 3:58 p.m. 0.175
 0.01
 6.06%
0.15 0.32 NA -0.0300 46.57M 0.00 NA%
Canadian Zinc Corporation 3:58 p.m. 0.175
 0.01
 6.06%
0.15 0.32 NA -0.0300 46.57M 0.00 NA%
Canadian Zinc Corporation Ord 3:15 p.m. 0.1364
 0.005
 3.77%
0.11 0.24 NA NA 36.30M 0.00 NA%
Canamex Resources Corporation 2:58 p.m. 0.0977
 0.0205
 17.34%
0.06 0.13 NA NA 6.00M 0.00 NA%
Canamex Resources Corporation 3:55 p.m. 0.13  UNCH  0.0% 0.08 0.19 NA -0.05 7.98M 0.00 NA%
Canamex Resources Corporation 3:55 p.m. 0.13  UNCH  0.0% 0.08 0.19 NA -0.05 7.98M 0.00 NA%
Canarc Resource Corporation 3:38 p.m. 0.08
 0.005
 5.88%
0.07 0.13 NA -0.0130 17.64M 0.00 NA%
Canarc Resource Corporation 3:38 p.m. 0.08
 0.005
 5.88%
0.07 0.13 NA -0.0130 17.64M 0.00 NA%
Canarc Resource Corporation Ord 3:38 p.m. 0.0616
 0.0023
 3.60%
0.05 0.09 NA NA 13.58M 0.00 NA%
Canasil Resources Incorporated 10/20 0.112  UNCH  0.0% 0.0951 0.34 NA NA 11.41M 0.00 NA%
Canasil Resources Incorporated 10/20 0.135  UNCH  0.0% 0.125 0.46 NA -0.015662 13.76M 0.00 NA%
Canasil Resources Incorporated 10/20 0.135  UNCH  0.0% 0.125 0.46 NA -0.015662 13.76M 0.00 NA%
Candente Copper J 3:57 p.m. 0.19
 0.03
 18.75%
0.06 0.195 NA -0.0130 33.76M 0.00 NA%
Candente Copper J 3:57 p.m. 0.19
 0.03
 18.75%
0.06 0.195 NA -0.0130 33.76M 0.00 NA%
Candente Gold 01/28 0.0446  UNCH  0.0% 0.02 0.05 NA NA 4.29M 0.00 NA%
Candente Gold Corporation 3:32 p.m. 0.05  UNCH  0.0% 0.03 0.08 NA -0.003375 4.81M 0.00 NA%
Candente Gold Corporation 3:32 p.m. 0.05  UNCH  0.0% 0.03 0.08 NA -0.003375 4.81M 0.00 NA%
Canstar Resources Incorporated 10/20 0.065  UNCH  0.0% 0.04 0.17 NA NA 6.67M 0.00 NA%
Canstar Resources Incorporated 10:10 a.m. 0.065
 0.015
 18.75%
0.06 0.23 NA -0.004964 6.67M 0.00 NA%
Canstar Resources Incorporated 10:10 a.m. 0.065
 0.015
 18.75%
0.06 0.23 NA -0.004964 6.67M 0.00 NA%
Canterra Minerals 10/20 0.0167  UNCH  0.0% 0.01 0.04 NA NA 1.41M 0.00 NA%
Canterra Minerals Corporation 3:55 p.m. 0.025
 0.005
 16.67%
0.025 0.07 NA -0.007832 2.11M 0.00 NA%
Canterra Minerals Corporation 3:55 p.m. 0.025
 0.005
 16.67%
0.025 0.07 NA -0.007832 2.11M 0.00 NA%
Cantex Mine Developm 0:00 a.m. 0.0139  UNCH  0.0% 0.01 0.06 NA NA 1.82M 0.00 NA%
Cantex Mine Development Corporation 3:55 p.m. 0.02  UNCH  0.0% 0.02 0.09 NA -0.02 2.61M 0.00 NA%
Cantex Mine Development Corporation 3:55 p.m. 0.02  UNCH  0.0% 0.02 0.09 NA -0.02 2.61M 0.00 NA%
Cardinal Resources Ltd 3:15 p.m. 0.64
 0.04
 5.88%
0.54 1.05 NA NA 224.34M 0.00 NA%
Cardinal Resources Ltd 3:15 p.m. 0.64
 0.04
 5.88%
0.54 1.05 NA NA 224.34M 0.00 NA%
Cardinal Resources Ltd Ord Australia 0:00 a.m. 0.46  UNCH  0.0% 0.21 0.54 NA NA 161.24M 0.00 NA%
Cariboo Rose Resources Ltd 11:14 a.m. 0.0762
 0.0077
 9.18%
0.06 0.19 NA NA 3.41M 0.00 NA%
Cariboo Rose Resources Ltd 2:46 p.m. 0.09  UNCH  0.0% 0.08 0.26 NA -0.006 4.03M 0.00 NA%
Cariboo Rose Resources Ltd 2:46 p.m. 0.09  UNCH  0.0% 0.08 0.26 NA -0.006 4.03M 0.00 NA%
Carlin Gold Corporation 3:55 p.m. 0.065  UNCH  0.0% 0.03 0.10 NA -0.003853 5.78M 0.00 NA%
Carlin Gold Corporation 3:55 p.m. 0.065  UNCH  0.0% 0.03 0.10 NA -0.003853 5.78M 0.00 NA%
Carmax Mining 0:00 a.m. 0.0372  UNCH  0.0% 0.02 0.04 NA NA 3.78M 0.00 NA%
Carmax Mining Corporation 3:55 p.m. 0.05
 0.005
 11.11%
0.03 0.06 NA -0.002147 5.09M 0.00 NA%
Carmax Mining Corporation 3:55 p.m. 0.05
 0.005
 11.11%
0.03 0.06 NA -0.002147 5.09M 0.00 NA%
Cartier Resources 3:35 p.m. 0.1799
 0.0171
 8.68%
0.12 0.27 NA NA 28.05M 0.00 NA%
Cartier Resources Incorporated 3:46 p.m. 0.235
 0.015
 6.00%
0.14 0.38 NA -0.016511 36.64M 0.00 NA%
Cartier Resources Incorporated 3:46 p.m. 0.235
 0.015
 6.00%
0.14 0.38 NA -0.016511 36.64M 0.00 NA%
Castle Peak 0:00 a.m. 0.0203  UNCH  0.0% 0.001 0.04 NA NA 2.70M 0.00 NA%
Castle Peak Mining Ltd 3:55 p.m. 0.015
 0.005
 25.00%
0.01 0.04 NA -0.109424 1.99M 0.00 NA%
Castle Peak Mining Ltd 3:55 p.m. 0.015
 0.005
 25.00%
0.01 0.04 NA -0.109424 1.99M 0.00 NA%
Castle Silver Resources Incorporated 11/29 0.134  UNCH  0.0% 0.03 0.22 NA NA 6.35M 0.00 NA%
Castle Silver Resources Incorporated 3:59 p.m. 0.17
 0.01
 6.25%
0.02 0.30 NA -0.05 8.05M 0.00 NA%
Castle Silver Resources Incorporated 3:59 p.m. 0.17
 0.01
 6.25%
0.02 0.30 NA -0.05 8.05M 0.00 NA%
Cava Resources Incorporated 9:30 a.m. 0.2353
 0.006
 2.49%
0.14 0.24 NA NA 3.98M 0.00 NA%
Cava Resources Incorporated 12:36 p.m. 0.28  UNCH  0.0% 0.15 0.52 NA -0.09 4.74M 0.00 NA%
Cava Resources Incorporated 12:36 p.m. 0.28  UNCH  0.0% 0.15 0.52 NA -0.09 4.74M 0.00 NA%
Cavan Ventures Incorporated 0:00 a.m. 0.044  UNCH  0.0% 0.001 0.06 NA NA 650672 0.00 NA%
Cavan Ventures Incorporated 1:40 p.m. 0.09  UNCH  0.0% 0.02 0.11 NA NA 1.33M 0.00 NA%
Cavan Ventures Incorporated 1:40 p.m. 0.09  UNCH  0.0% 0.02 0.11 NA NA 1.33M 0.00 NA%
Caza Gold CORP. 3:55 p.m. 0.01  UNCH  0.0% 0.01 0.09 NA -0.047327 1.53M 0.00 NA%
Caza Gold CORP. 3:55 p.m. 0.01  UNCH  0.0% 0.01 0.09 NA -0.047327 1.53M 0.00 NA%
Caza Gold Corporation 10/17 0.0079  UNCH  0.0% 0.002 0.04 NA NA 1.21M 0.00 NA%
Centamin Plc 3:52 p.m. 1.90
 0.01
 0.53%
1.39 2.40 NA NA 2.19B 0.0258 2.71%
Centamin PLC. Ord 3:43 p.m. 2.43
 0.04
 1.67%
1.84 3.23 12.66 0.1920 2.80B 0.025 2.06%
Centamin PLC. Ord 3:43 p.m. 2.43
 0.04
 1.67%
1.84 3.23 12.66 0.1920 2.80B 0.025 2.06%
Centenera Mining Corporation 10:28 a.m. 0.17
 0.01
 6.25%
0.15 0.45 NA -0.02 11.28M 0.00 NA%
Centenera Mining Corporation 10:28 a.m. 0.17
 0.01
 6.25%
0.15 0.45 NA -0.02 11.28M 0.00 NA%
Centenera Mng Corporation 0:00 a.m. 0.1282  UNCH  0.0% 0.10 0.33 NA NA 8.51M 0.00 NA%
Centerra Gold Incorporated 2:59 p.m. 7.14
 0.11
 1.52%
4.11 7.62 NA NA 2.08B 0.00 NA%
Centerra Gold Incorporated 3:59 p.m. 9.04
 0.08
 0.88%
5.56 9.35 8.63 1.0480 2.63B 0.00 NA%
Centerra Gold Incorporated 3:59 p.m. 9.04
 0.08
 0.88%
5.56 9.35 8.63 1.0480 2.63B 0.00 NA%
Centurion Minerals Ltd 3:55 p.m. 0.03
 0.01
 25.00%
0.03 0.09 NA -0.06 1.78M 0.00 NA%
Centurion Minerals Ltd 3:55 p.m. 0.03
 0.01
 25.00%
0.03 0.09 NA -0.06 1.78M 0.00 NA%
Centurion Minerals Ltd Canada Ord 0:00 a.m. 0.0454  UNCH  0.0% 0.0454 0.0454 NA NA 2.70M 0.00 NA%
Cerro Mining Corporation 3:55 p.m. 0.04
 0.005
 14.29%
0.04 0.18 NA NA 0 0.00 NA%
Cerro Mining Corporation 3:55 p.m. 0.04
 0.005
 14.29%
0.04 0.18 NA NA 0 0.00 NA%
Cerro Mining Corporation Ord 10/09 0.0241  UNCH  0.0% 0.02 0.05 NA NA 89507 0.00 NA%
Chalice Gold Ord J 3:47 p.m. 0.185
 0.005
 2.63%
0.14 0.33 23.13 0.0080 48.32M 0.00 NA%
Chalice Gold Ord J 3:47 p.m. 0.185
 0.005
 2.63%
0.14 0.33 23.13 0.0080 48.32M 0.00 NA%
Chatham Rock Phosphate Ltd 10/20 0.48  UNCH  0.0% 0.15 0.90 NA -0.225227 7.19M 0.00 NA%
Chatham Rock Phosphate Ltd 10/20 0.48  UNCH  0.0% 0.15 0.90 NA -0.225227 7.19M 0.00 NA%
Chatham Rock Phosphate Ltd Ord 01/24 0.3781  UNCH  0.0% 0.06 0.53 NA NA 5.67M 0.00 NA%
Chesapeake Gold Corporation 1:47 p.m. 2.8742
 0.1306
 4.35%
2.28 3.64 NA NA 128.06M 0.00 NA%
Chesapeake Gold Corporation 3:59 p.m. 3.62
 0.25
 6.46%
2.91 4.89 NA -0.08 161.29M 0.00 NA%
Chesapeake Gold Corporation 3:59 p.m. 3.62
 0.25
 6.46%
2.91 4.89 NA -0.08 161.29M 0.00 NA%
Chibougamau Independant Mines IN 9:29 a.m. 0.0465
 0.0018
 4.03%
0.04 0.11 NA NA 1.79M 0.00 NA%
Chibougamau Independent Mines IN 2:36 p.m. 0.05
 0.005
 9.09%
0.05 0.14 3.94 0.012695 1.92M 0.00 NA%
Chibougamau Independent Mines IN 2:36 p.m. 0.05
 0.005
 9.09%
0.05 0.14 3.94 0.012695 1.92M 0.00 NA%
Chilean Metals Incorporated 12:25 p.m. 0.0552
 0.0037
 6.28%
0.05 0.24 NA NA 4.18M 0.00 NA%
Chilean Metals Incorporated 3:30 p.m. 0.085
 0.005
 6.25%
0.07 0.33 NA -0.03 6.43M 0.00 NA%
Chilean Metals Incorporated 3:30 p.m. 0.085
 0.005
 6.25%
0.07 0.33 NA -0.03 6.43M 0.00 NA%
Chimata Gold Corporation 9:29 a.m. 0.125
 0.005
 4.17%
0.05 0.17 NA -0.012313 1.29M 0.00 NA%
Chimata Gold Corporation 9:29 a.m. 0.125
 0.005
 4.17%
0.05 0.17 NA -0.012313 1.29M 0.00 NA%
China Gld International Resources J 3:59 p.m. 2.10
 0.01
 0.47%
1.82 3.67 NA -0.0740 832.47M 0.00 NA%
China Gld International Resources J 3:59 p.m. 2.10
 0.01
 0.47%
1.82 3.67 NA -0.0740 832.47M 0.00 NA%
China Gold International Resources 1:31 p.m. 1.6625
 0.0076
 0.46%
1.37 2.72 NA NA 659.04M 0.00 NA%
China Minerals Mining Corporation 12/12 0.205  UNCH  0.0% 0.05 0.47 NA NA 1.56M 0.00 NA%
China Minerals Mining Corporation 10/20 0.26  UNCH  0.0% 0.16 0.75 NA -0.051213 1.97M 0.00 NA%
China Minerals Mining Corporation 10/20 0.26  UNCH  0.0% 0.16 0.75 NA -0.051213 1.97M 0.00 NA%
Chinapintza Mining Corporation 0:00 a.m. 0.005  UNCH  0.0% 0.005 0.02 NA NA 0 0.00 NA%
Chinapintza Mining Corporation 0:00 a.m. 0.005  UNCH  0.0% 0.005 0.02 NA NA 0 0.00 NA%
Cipher Resources Incorporated 10/20 0.26  UNCH  0.0% 0.10 0.33 NA -0.13 3.18M 0.00 NA%
Cipher Resources Incorporated 10/20 0.26  UNCH  0.0% 0.10 0.33 NA -0.13 3.18M 0.00 NA%
Cipher Resources Ord 0:00 a.m. 0.2441  UNCH  0.0% 0.14 0.27 NA NA 2.98M 0.00 NA%
Cmc Metals Ltd 10/16 0.0771  UNCH  0.0% 0.06 0.10 NA NA 2.68M 0.00 NA%
Cmc Metals Ltd 2:18 p.m. 0.085
 0.005
 5.56%
0.08 0.15 NA -0.029014 2.95M 0.00 NA%
Cmc Metals Ltd 2:18 p.m. 0.085
 0.005
 5.56%
0.08 0.15 NA -0.029014 2.95M 0.00 NA%
Cobalt 27 Capital Corporation 3:52 p.m. 9.22
 0.19
 2.02%
1.13 13.20 NA -3.52 228.79M 0.00 NA%
Cobalt 27 Capital Corporation 3:52 p.m. 9.22
 0.19
 2.02%
1.13 13.20 NA -3.52 228.79M 0.00 NA%
Cobalt 27 Capital Corporation Ord 3:52 p.m. 7.2847
 0.171
 2.29%
5.98 8.69 NA NA 180.76M 0.00 NA%
Coeur Mining Incorporated 4:03 p.m. 8.34
 0.03
 0.36%
7.30 12.30 19.86 0.42 1.55B 0.00 NA%
Colibri Resource Corporation 05/16 0.1075  UNCH  0.0% 0.08 0.17 NA NA 1.26M 0.00 NA%
Colibri Resource Corporation 3:55 p.m. 0.12
 0.01
 9.09%
0.11 0.28 NA -0.05 1.41M 0.00 NA%
Colibri Resource Corporation 3:55 p.m. 0.12
 0.01
 9.09%
0.11 0.28 NA -0.05 1.41M 0.00 NA%
Colombia Crest Gold 10/30 0.0051  UNCH  0.0% 0.00 0.02 NA NA 490049 0.00 NA%
Colombia Crest Gold Corporation 3:55 p.m. 0.01
 0.005
 33.33%
0.005 0.03 1.04 0.009698 960880 0.00 NA%
Colombia Crest Gold Corporation 3:55 p.m. 0.01
 0.005
 33.33%
0.005 0.03 1.04 0.009698 960880 0.00 NA%
Colorado Resources Ltd 2:53 p.m. 0.172
 0.0113
 6.17%
0.13 0.37 NA NA 16.57M 0.00 NA%
Colorado Resources Ltd 3:32 p.m. 0.22
 0.005
 2.22%
0.18 0.46 NA -0.046175 21.19M 0.00 NA%
Colorado Resources Ltd 3:32 p.m. 0.22
 0.005
 2.22%
0.18 0.46 NA -0.046175 21.19M 0.00 NA%
Colt Resources Incorporated 10/09 0.0239  UNCH  0.0% 0.02 0.06 NA NA 6.50M 0.00 NA%
Colt Resources Incorporated 03/15 0.035  UNCH  0.0% 0.03 0.115 NA -0.04 9.52M 0.00 NA%
Colt Resources Incorporated 03/15 0.035  UNCH  0.0% 0.03 0.115 NA -0.04 9.52M 0.00 NA%
Columbus Gold Corporation 3:45 p.m. 0.5503
 0.0014
 0.26%
0.31 0.83 NA NA 84.07M 0.00 NA%
Columbus Gold Corporation 3:55 p.m. 0.69
 0.01
 1.43%
0.42 1.09 NA -0.0300 105.41M 0.00 NA%
Columbus Gold Corporation 3:55 p.m. 0.69
 0.01
 1.43%
0.42 1.09 NA -0.0300 105.41M 0.00 NA%
Commander Resources 12/15 0.0361  UNCH  0.0% 0.0279 0.05 NA NA 4.16M 0.00 NA%
Commander Resources Ltd 3:28 p.m. 0.04
 0.005
 11.11%
0.03 0.07 NA -0.018 4.61M 0.00 NA%
Commander Resources Ltd 3:28 p.m. 0.04
 0.005
 11.11%
0.03 0.07 NA -0.018 4.61M 0.00 NA%
Compania DE Minas Buenaventu 4:01 p.m. 14.20
 0.10
 0.70%
9.87 14.96 NA -1.380664 3.61B 0.057 0.81%
Compass Gold Corporation 10/06 0.065  UNCH  0.0% 0.06 0.12 NA -0.017353 247325 0.00 NA%
Compass Gold Corporation 10/06 0.065  UNCH  0.0% 0.06 0.12 NA -0.017353 247325 0.00 NA%
Compass Gold Corporation Ord 12/05 0.055  UNCH  0.0% 0.06 0.06 NA NA 864050 0.00 NA%
Comstock Metals Ltd 10/17 0.085  UNCH  0.0% 0.07 0.16 NA NA 6.24M 0.00 NA%
Comstock Metals Ltd 3:29 p.m. 0.08
 0.005
 5.88%
0.08 0.24 NA -0.06 5.87M 0.00 NA%
Comstock Metals Ltd 3:29 p.m. 0.08
 0.005
 5.88%
0.08 0.24 NA -0.06 5.87M 0.00 NA%
Comstock Mining Incorporated 3:59 p.m. 0.127
 0.005
 3.79%
0.1257 0.33 NA -0.06 26.67M 0.00 NA%
Confederation Minerals Ltd 10/13 0.61  UNCH  0.0% 0.46 1.06 NA -1.96 6.32M 0.00 NA%
Confederation Minerals Ltd 10/13 0.61  UNCH  0.0% 0.46 1.06 NA -1.96 6.32M 0.00 NA%
Confederation Minerals Ltd Ord 10/20 0.549  UNCH  0.0% 0.39 0.80 NA NA 5.69M 0.00 NA%
Conquest Resources L 04/08 0.011  UNCH  0.0% 0.01 0.03 NA NA 1.05M 0.00 NA%
Conquest Resources Ltd 3:55 p.m. 0.02  UNCH  0.0% 0.02 0.05 NA -0.001449 1.91M 0.00 NA%
Conquest Resources Ltd 3:55 p.m. 0.02  UNCH  0.0% 0.02 0.05 NA -0.001449 1.91M 0.00 NA%
Consolidated Woodjam 10/09 0.053  UNCH  0.0% 0.03 0.06 NA NA 3.96M 0.00 NA%
Consolidated Woodjam Copper Corporation 3:52 p.m. 0.06
 0.005
 9.09%
0.04 0.09