ProfitQuotes.com
symbol lookup  commodity list
Bookmark This Page
Thursday's ETF with Unusual Volume: RPV

Thu, 23 Jan 17:20:06 GMT
Thursday Sector Laggards: Shipping, Non-Precious Metals & Non-Metallic Mining Stocks

Thu, 23 Jan 17:17:17 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
Deleted American Cumo Mining C 0/0/NA NA  UNCH  0.0% NA NA NA NA 0 0.00 NA%
Deleted Lovitt Resources 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 Corporation 3:59 p.m. 0.45
 0.03
 7.14%
0.215 0.485 NA -1.19 13.18M 0.00 NA%
A-mark Precious Metals Inc 1:08 p.m. 8.37
 0.09
 1.09%
7.72 15.15 NA -0.48 58.85M 0.08 NA%
Abacus Mining & Exploration Corporat 2:33 p.m. 0.0985
 0.0015
 1.50%
0.025 0.1141 NA -0.08 5.10M 0.00 NA%
Abacus Mining and Expl 2:26 p.m. 0.13
 0.01
 7.14%
0.035 0.15 NA -0.08 6.73M 0.00 NA%
Abcourt Mines Inc 1:54 p.m. 0.07  UNCH  0.0% 0.045 0.10 7.00 0.01 21.07M 0.00 NA%
Abcourt Mines Inc Cl-b F Ordinary Shar 3:18 p.m. 0.055
 0.0001
 0.18%
0.0313 0.09 5.50 0.01 16.55M 0.00 NA%
Aben Resources LTD. 3:54 p.m. 0.085  UNCH  0.0% 0.065 0.265 NA -0.03 9.91M 0.00 NA%
Aben Resources LTD. Ordinary Shares 3:11 p.m. 0.0653
 0.0027
 3.97%
0.0441 0.2035 NA -0.03 7.62M 0.00 NA%
Aberdeen International 11:55 a.m. 0.04
 0.005
 11.11%
0.03 0.065 NA -0.27 3.84M 0.005 NA%
Aberdeen International Inc Ordinary Shar 12:33 p.m. 0.0288
 0.0032
 10.00%
0.021 0.052 NA -0.27 2.77M 0.005 NA%
Academy Metals Inc 9:45 a.m. 0.15
 0.005
 3.23%
0.11 1.40 NA -0.01 2.67M 0.00 NA%
Academy Metals Inc Common Shares 12:08 p.m. 0.10
 0.107
 51.69%
0.10 0.962 NA -0.01 1.78M 0.00 NA%
Adamera Minerals Corp 3:46 p.m. 0.04
 0.005
 11.11%
0.015 0.05 NA -0.01 5.82M 0.00 NA%
Adamera Minerals Corp Ordinary Shares C 3:53 p.m. 0.03
 0.005
 14.29%
0.011 0.037 NA -0.01 4.36M 0.00 NA%
Advance Gold Corp 3:50 p.m. 0.11
 0.015
 15.79%
0.05 0.285 NA -0.02 3.39M 0.00 NA%
African Gold Group Inc 1:56 p.m. 0.19  UNCH  0.0% 0.075 0.59 NA -0.020003 11.82M 0.00 NA%
African Gold Group Inc Ordinary Shares 1:53 p.m. 0.1489  UNCH  0.0% 0.015 0.44 NA -0.020003 9.26M 0.00 NA%
Agnico Eagle Mines Lim 4:00 p.m. 80.07
 0.34
 0.43%
53.16 86.39 NA -1.4 19.08B 0.2324 1.16%
Agnico Eagle Mines Ltd 4:02 p.m. 60.97
 0.30
 0.49%
39.10 64.88 NA -1.4 14.64B 0.175 1.15%
Aguila American Gold L 10:27 a.m. 0.165
 0.005
 3.12%
0.15 0.265 3.30 0.05 524533 0.00 NA%
Aguila American Resources LTD. Common SH 3:41 p.m. 0.1175
 0.0028
 2.44%
0.1147 0.1175 2.35 0.05 373531 0.00 NA%
Alacer Gold Corp 4:00 p.m. 6.32
 0.46
 6.79%
2.89 7.655 126.40 0.05 1.86B 0.0221 0.35%
Alamos Gold Inc Class A Common Shares 4:01 p.m. 6.20
 0.27
 4.55%
3.96 7.775 NA -0.19 2.42B 0.01 0.65%
Alamos Gold Inc Cls A 4:00 p.m. 8.16
 0.37
 4.75%
5.26 10.12 NA -0.19 3.19B 0.01 0.64%
Alexco Resource Corp 3:59 p.m. 2.39
 0.04
 1.65%
1.20 3.73 NA -0.08 259.67M 0.00 NA%
Alexco Resource Corp Common Shares Cana 4:00 p.m. 1.81
 0.06
 3.21%
0.9079 2.81 NA -0.08 215.66M 0.00 NA%
Algold Res Ltd Ordinary Shares 11:05 a.m. 0.058
 0.0004
 0.69%
0.058 0.21 NA -0.61 1.58M 0.00 NA%
Algold Resources Ltd 9:30 a.m. 0.085  UNCH  0.0% 0.05 0.305 NA NA 20.12M 0.00 NA%
Alio Gold Inc 3:47 p.m. 0.98
 0.02
 2.00%
0.69 1.35 NA -0.21 83.01M 0.00 NA%
Alio Gold Inc Common Shares Canada 3:59 p.m. 0.7602
 0.0023
 0.30%
0.508 1.03 NA -0.21 65.37M 0.00 NA%
Almaden Minerals LTD. Common Shares 3:59 p.m. 0.5435
 0.0185
 3.52%
0.429 0.82 NA -0.03 60.72M 0.00 NA%
Aloro Mining Corp 3:44 p.m. 0.035  UNCH  0.0% 0.025 0.225 NA -0.01 1.71M 0.00 NA%
Aloro Mng Corp Common Shares 9:34 a.m. 0.16
 0.13
 433.33%
0.02 0.16 NA -0.01 7.84M 0.00 NA%
Alphamin Resources Cor 9:38 a.m. 0.215  UNCH  0.0% 0.145 0.28 NA -0.00187 186.20M 0.00 NA%
Alphamin Resources Corp Ordinary Shares 3:44 p.m. 0.14
 0.023
 14.11%
0.115 0.2125 NA -0.00187 121.24M 0.00 NA%
Altair Res Inc Common Shares 9:30 a.m. 0.0101
 0.0001
 1.00%
0.01 0.0306 NA -0.17 199024 0.00 NA%
Altair Resources Inc 12:37 p.m. 0.01  UNCH  0.0% 0.01 0.065 NA -0.17 197054 0.00 NA%
Altamira Gold Corp 3:57 p.m. 0.06
 0.005
 7.69%
0.055 0.12 NA -0.02 4.20M 0.00 NA%
Altamire Gold Corp Ordinary Shares 3:52 p.m. 0.0515
 0.0005
 0.96%
0.036 0.0851 NA -0.02 3.60M 0.00 NA%
Altan Rio Minerals Lim 9:34 a.m. 0.01  UNCH  0.0% 0.005 0.01 NA -0.000533 891230 0.00 NA%
Altan Rio Minerals Ltd Ordinary Shares 9:30 a.m. 0.01
 0.0003
 2.91%
0.01 0.01 NA -0.000533 891230 0.00 NA%
Alto Ventures Ltd 2:18 p.m. 0.025  UNCH  0.0% 0.015 0.035 NA -0.02 1.41M 0.00 NA%
Alto Ventures LTD. Ordinary Shares Cana 3:39 p.m. 0.024
 0.002
 9.09%
0.009 0.025 NA -0.02 1.35M 0.00 NA%
Alturas Minerals Corp 1:52 p.m. 0.005  UNCH  0.0% 0.005 0.015 NA -0.004916 724411 0.00 NA%
Alturas Minerals Corp Ordinary Shares C 11:25 a.m. 0.0044
 0.0031
 41.33%
0.001 0.0174 NA -0.004916 637481 0.00 NA%
Amarc Resources LTD. 3:58 p.m. 0.045
 0.005
 12.50%
0.03 0.07 NA -0.01 7.68M 0.00 NA%
Amarc Resources LTD. Ordinary Shares CA 3:00 p.m. 0.0429
 0.0023
 5.67%
0.0228 0.0531 NA -0.01 7.32M 0.00 NA%
Amarillo Gold Corp 3:59 p.m. 0.21  UNCH  0.0% 0.155 0.29 NA -0.04 29.55M 0.00 NA%
Amarillo Gold Corporation Ordinary Share 2:42 p.m. 0.154
 0.0001
 0.07%
0.113 0.2189 NA -0.04 21.67M 0.00 NA%
American Creek Resourc 3:08 p.m. 0.075
 0.005
 6.25%
0.025 0.11 NA -0.002504 21.45M 0.00 NA%
American Creek Resources Ltd Common Shar 3:08 p.m. 0.06
 0.008
 11.77%
0.016 0.086 NA -0.002504 17.16M 0.00 NA%
American Cumo Mining Corp Ordinary Shar 2:11 p.m. 0.031
 0.0001
 0.32%
0.0201 0.103 NA -0.01 5.24M 0.00 NA%
American Lithium Corp 2:52 p.m. 0.26
 0.01
 4.00%
0.09 0.50 NA -0.33 16.28M 0.00 NA%
American Lithium Corp Ordinary Shares 1:43 p.m. 0.1878
 0.0077
 4.28%
0.06 0.383 NA -0.33 11.76M 0.00 NA%
American Uranium Minin 12:43 p.m. 0.06
 0.005
 9.09%
0.055 0.06 NA -0.05 0 0.00 NA%
Americas Gold and Silv 4:00 p.m. 3.59
 0.06
 1.64%
1.96 5.19 NA NA 296.13M 0.00 NA%
Americas Gold and Silver Corporation Com 4:00 p.m. 2.74
 0.06
 2.14%
1.46 3.9204 NA NA 227.01M 0.00 NA%
Amex Expl Inc Ordinary Shares 10:23 a.m. 1.13
 0.0399
 3.41%
0.347 1.27 NA -0.051 62.27M 0.00 NA%
Amex Exploration Inc 3:45 p.m. 1.50
 0.02
 1.32%
0.45 1.65 NA -0.051 82.66M 0.00 NA%
Amilot Capital Inc 12:06 p.m. 0.04
 0.01
 33.33%
0.03 0.08 NA -0.025 569278 0.00 NA%
Amilot Capital Inc Ordinary Shares 2:41 p.m. 0.05
 0.012
 19.36%
0.05 0.062 NA -0.025 711598 0.00 NA%
Anaconda Mining Inc 3:36 p.m. 0.22  UNCH  0.0% 0.19 0.355 NA -0.01 29.51M 0.00 NA%
Anaconda Mining Inc Common Shares 3:41 p.m. 0.17  UNCH  0.0% 0.144 0.2689 NA -0.01 22.80M 0.00 NA%
Angel Gold Corp 1:31 p.m. 0.015  UNCH  0.0% 0.015 0.045 NA -0.002108 789978 0.00 NA%
Angel Gold Corp Ordinary Shares Canada 9:30 a.m. 0.017
 0.001
 6.25%
0.0063 0.0328 NA -0.002108 895308 0.00 NA%
Angkor Resources Corp 10:55 a.m. 0.095
 0.005
 5.00%
0.085 0.20 NA NA 10.07M 0.00 NA%
Angkor Resources Corp Common Shares 9:30 a.m. 0.0714
 0.0056
 7.27%
0.0645 0.1293 NA NA 7.57M 0.00 NA%
Anglogold Ashanti Ltd 4:02 p.m. 20.15
 0.45
 2.18%
11.29 23.85 62.97 0.32 8.36B 0.067 0.33%
Antioquia Gold Inc 12:16 p.m. 0.025
 0.005
 25.00%
0.02 0.04 NA -0.004711 23.73M 0.00 NA%
Antioquia Gold Inc Ordinary Shares Cana 2:08 p.m. 0.015
 0.0027
 15.25%
0.012 0.0327 NA -0.004711 14.24M 0.00 NA%
Anton Res Inc Common Shares 3:13 p.m. 0.0195
 0.0005
 2.50%
0.0111 0.05 NA -0.02 6.49M 0.00 NA%
Apex Resources Inc 3:36 p.m. 0.085  UNCH  0.0% 0.04 0.43 NA -0.03 1.25M 0.00 NA%
Apex Resources Inc Ordinary Shares 3:50 p.m. 0.078
 0.001
 1.27%
0.03 0.3094 NA -0.03 1.14M 0.00 NA%
Aquila Resources Inc 10:35 a.m. 0.155
 0.005
 3.33%
0.145 0.225 NA -0.04 52.43M 0.00 NA%
Aquila Resources Inc Ordinary Shares CA 11:14 a.m. 0.12
 0.0025
 2.13%
0.108 0.178 NA -0.04 40.59M 0.00 NA%
Archon Minerals Limite 2:56 p.m. 0.36
 0.01
 2.86%
0.35 0.60 NA -0.004434 19.59M 0.00 NA%
Arctic Star Expl Corp Common Shares 3:25 p.m. 0.0592
 0.0049
 7.64%
0.0325 0.3855 NA NA 1.53M 0.00 NA%
Arctic Star Exploratio 3:57 p.m. 0.085  UNCH  0.0% 0.05 0.55 NA NA 2.19M 0.00 NA%
Arcus Development Grou 9:41 a.m. 0.015  UNCH  0.0% 0.015 0.05 NA -0.01 1.14M 0.00 NA%
Arcus Development Group Inc Common Shar 9:41 a.m. 0.011
 0.001
 10.00%
0.005 0.031 NA -0.01 839059 0.00 NA%
Argentum Silver Corp 9:30 a.m. 0.295
 0.005
 1.67%
0.135 0.48 120.16 0.002455 9.00M 0.00 NA%
Argentum Silver Corp Ordinary Shares C 10:38 a.m. 0.215
 0.005
 2.27%
0.131 0.367 87.58 0.002455 6.56M 0.00 NA%
Argonaut Gold Inc 4:00 p.m. 1.71
 0.04
 2.29%
1.46 2.87 NA -0.04 305.08M 0.00 NA%
Argonaut Gold Inc Ordinary Shares Canad 3:55 p.m. 1.2921
 0.0379
 2.85%
1.06 2.15 NA -0.04 230.52M 0.00 NA%
Arianne Phosphate Inc 2:59 p.m. 0.24  UNCH  0.0% 0.215 0.65 NA -0.02 26.44M 0.00 NA%
Arianne Phosphate Inc Ordinary Shares C 2:25 p.m. 0.1924
 0.0011
 0.57%
0.17 0.494 NA -0.02 21.20M 0.00 NA%
Armor Minerals Inc 3:40 p.m. 0.315
 0.005
 1.56%
0.305 0.59 NA -0.003112 6.70M 0.00 NA%
Armor Minerals Inc Ordinary Shares 9:30 a.m. 0.303
 0.007
 2.37%
0.25 0.309 NA -0.003112 6.44M 0.00 NA%
Asanko Gold Inc 3:59 p.m. 0.895
 0.0112
 1.24%
0.4983 1.10 NA -0.64 201.46M 0.00 NA%
Asanko Gold Inc 3:59 p.m. 1.17
 0.03
 2.50%
0.68 1.45 NA -0.64 264.19M 0.00 NA%
Ascendant Res Inc Ordinary Shares 9:45 a.m. 0.2839
 0.0106
 3.60%
0.12 0.439 7.10 0.04 21.89M 0.00 NA%
Ascendant Resources IN 11:10 a.m. 0.30
 0.01
 3.23%
0.165 0.58 7.50 0.04 23.13M 0.00 NA%
Ascot Res Ltd Ordinary Shares 3:36 p.m. 0.6241
 0.0279
 4.68%
0.34 0.8428 NA -0.06 144.64M 0.00 NA%
Ascot Resources LTD. 3:39 p.m. 0.65  UNCH  0.0% 0.52 1.44 NA -0.06 150.64M 0.00 NA%
Ashanti Sankofa Inc 1:03 p.m. 0.015  UNCH  0.0% 0.015 0.05 NA -0.01 666013 0.00 NA%
Ashanti Sankofa Inc Ordinary Shares 2:02 p.m. 0.0102
 0.0002
 2.00%
0.01 0.028 NA -0.01 452889 0.00 NA%
Astorius Resources Ltd 9:45 a.m. 0.12  UNCH  0.0% 0.09 0.50 NA -0.3 606908 0.00 NA%
Atac Resources Ltd Ordinary Shares 2:13 p.m. 0.1733
 0.0002
 0.12%
0.116 0.25 NA -0.03 27.39M 0.00 NA%
Atac Resources LTD. 3:46 p.m. 0.23
 0.005
 2.22%
0.17 0.34 NA -0.03 36.35M 0.00 NA%
Atex Resources Inc 2:06 p.m. 0.31
 0.03
 10.71%
0.125 0.31 NA -0.03 0 0.00 NA%
Atex Resources Inc Ordinary Shares 2:06 p.m. 0.2334
 0.0834
 55.60%
0.05 0.2334 NA -0.03 0 0.00 NA%
Atico Mining Corp Com Canada 3:45 p.m. 0.30
 0.007
 2.28%
0.1679 0.3327 10.00 0.03 27.82M 0.00 NA%
Atico Mining Corporati 3:58 p.m. 0.40  UNCH  0.0% 0.22 0.43 13.33 0.03 37.09M 0.00 NA%
Atlanta Gold Inc Common Shares 1:02 p.m. 0.0035
 0.0215
 86.00%
0.0035 0.0398 NA -0.12 266515 0.00 NA%
Aton Resources Inc 12:36 p.m. 0.025  UNCH  0.0% 0.02 0.06 NA -0.02 8.32M 0.00 NA%
Aura Minerals Inc 1:07 p.m. 26.09
 0.06
 0.23%
16.21 26.20 NA NA 113.17M 0.00 NA%
Aura Minerals Inc Common Shares 12:09 p.m. 19.8921
 1.4921
 8.11%
11.78 19.9059 1.59 12.54 86.61M 0.00 NA%
Aura Resources Inc 1:27 p.m. 0.04
 0.01
 20.00%
0.035 0.09 NA -0.02 0 0.00 NA%
Aura Resources Inc Common Shares 3:30 p.m. 0.04
 0.007
 21.21%
0.02 0.061 NA -0.02 0 0.00 NA%
Aurania Resources Ltd 3:25 p.m. 3.51
 0.09
 2.50%
2.18 4.50 NA -0.317429 115.32M 0.00 NA%
Aurania Resources LTD. Ordinary Shares 3:18 p.m. 2.675
 0.045
 1.65%
1.6445 3.3993 NA -0.317429 87.89M 0.00 NA%
Aurcrest Gold Inc 10:35 a.m. 0.04  UNCH  0.0% 0.015 0.045 NA -0.003535 3.19M 0.00 NA%
Aurcrest Gold Inc Ordinary Shares Cana 9:30 a.m. 0.04
 0.013
 48.15%
0.0063 0.04 NA -0.003535 3.19M 0.00 NA%
Aurex Energy Corp 11:53 a.m. 0.095
 0.005
 5.00%
0.08 0.43 NA -0.339998 2.09M 0.00 NA%
Aurion Resources LTD. 3:33 p.m. 1.92
 0.02
 1.05%
0.85 2.35 NA -0.04 134.34M 0.00 NA%
Aurion Resources LTD. Ordinary Shares C 3:39 p.m. 1.5071
 0.0576
 3.97%
0.60 1.765 NA -0.04 105.45M 0.00 NA%
Austral Gold Ltd 2:45 p.m. 0.08  UNCH  0.0% 0.055 0.095 NA NA 0 0.00 NA%
Austral Gold Ltd Ordinary Shares Austra 3:24 p.m. 0.052
 0.012
 30.00%
0.016 0.06 NA -0.068056 27.78M 0.008 NA%
Avino Silver & Gold Mines LTD. Commo 3:48 p.m. 0.52
 0.0047
 0.91%
0.39 0.8098 17.33 0.03 40.18M 0.00 NA%
Avino Silver and Gold 2:52 p.m. 0.69
 0.01
 1.47%
0.53 1.07 23.00 0.03 52.46M 0.00 NA%
Awale Resources Limite 3:56 p.m. 0.11  UNCH  0.0% 0.065 0.26 NA -0.043559 3.39M 0.00 NA%
Axmin Inc 3:57 p.m. 0.345
 0.005
 1.43%
0.18 0.66 38.33 0.009 46.31M 0.00 NA%
Axmin Inc Ordinary Shares Canada 10:40 a.m. 0.2728
 0.0428
 18.61%
0.1173 0.4978 30.31 0.009 36.62M 0.00 NA%
Azimut Exploration Inc 3:59 p.m. 1.44
 0.04
 2.70%
0.23 1.67 NA -0.000398 76.75M 0.00 NA%
Azucar Minerals Ltd 11:14 a.m. 0.17  UNCH  0.0% 0.15 0.43 2.43 0.07 12.55M 0.00 NA%
Azucar Minerals Ltd Ordinary Shares 2:57 p.m. 0.1225
 0.0096
 7.27%
0.12 0.335 1.75 0.07 9.04M 0.00 NA%
B2gold Corp 4:00 p.m. 5.56
 0.01
 0.18%
3.24 5.69 185.33 0.03 5.64B 0.01 0.72%
B2gold Corp Common Shares Canada 4:00 p.m. 4.22
 0.01
 0.24%
2.40 4.33 140.67 0.03 4.35B 0.0076 0.72%
Balto Resources LTD. 2:31 p.m. 0.13
 0.02
 18.18%
0.055 0.17 NA -0.01 0 0.00 NA%
Banyan Gold Corp 3:26 p.m. 0.075  UNCH  0.0% 0.035 0.08 NA -0.004814 7.02M 0.00 NA%
Banyan Gold Corp Class A Ordinary Share 9:38 a.m. 0.06
 0.0028
 4.46%
0.021 0.07 NA -0.004814 5.62M 0.00 NA%
Bard Ventures Ltd 10:33 a.m. 0.125  UNCH  0.0% 0.075 0.425 NA -0.023015 1.35M 0.00 NA%
Bard Ventures Ltd Ordinary Shares 2:11 p.m. 0.0988
 0.0391
 65.49%
0.058 0.1937 NA -0.023015 1.07M 0.00 NA%
Barker Minerals Ltd 11:58 a.m. 0.0115
 0.0015
 15.00%
0.0001 0.013 63.54 0.000181 2.07M 0.00 NA%
Barksdale Capital Corp 10:34 a.m. 0.35  UNCH  0.0% 0.315 0.75 NA -0.08 15.23M 0.00 NA%
Barksdale Capital Corp Ordinary Shares 10:34 a.m. 0.2646
 0.0054
 2.00%
0.232 0.57 NA -0.08 11.52M 0.00 NA%
Baroyeca Gold & Silver Inc Common SH 11:03 a.m. 0.0281
 0.0244
 659.46%
0.0037 0.0281 NA -0.2 151094 0.00 NA%
Baroyeca Gold and Silv 9:30 a.m. 0.055
 0.015
 21.43%
0.035 0.20 NA -0.2 295735 0.00 NA%
Barrick Gold Corporation BC 4:06 p.m. 18.43
 0.14
 0.77%
11.65 20.07 NA -1.32 32.77B 0.05 1.09%
Batero Gold Corp 9:30 a.m. 0.08
 0.005
 6.67%
0.05 0.10 NA -0.01 9.21M 0.00 NA%
Batero Gold Corp Ordinary Shares Canad 11:37 a.m. 0.06
 0.0089
 17.42%
0.0369 0.0738 NA -0.01 6.91M 0.00 NA%
Bayhorse Silver Inc 11:15 a.m. 0.095  UNCH  0.0% 0.065 0.18 NA -0.06 8.92M 0.00 NA%
Bayhorse Silver Inc Ordinary Shares CA 12:49 p.m. 0.0698
 0.0103
 12.86%
0.0432 0.1388 NA -0.06 6.55M 0.00 NA%
Bear Creek Mining Corp 3:11 p.m. 1.7605
 0.0251
 1.41%
0.8435 2.35 NA -0.1 181.48M 0.00 NA%
Bear Creek Mining Corp 3:57 p.m. 2.32
 0.02
 0.85%
1.13 2.97 NA -0.1 239.16M 0.00 NA%
Bearclaw Capital Corp 2:44 p.m. 0.015
 0.005
 50.00%
0.01 0.035 NA -0.02 365580 0.00 NA%
Bearing Lithium Corp 3:07 p.m. 0.12  UNCH  0.0% 0.11 0.38 NA -0.05 7.72M 0.00 NA%
Bearing Lithium Corp Common Shares 11:28 a.m. 0.0887
 0.0086
 8.84%
0.076 0.2852 NA -0.05 5.70M 0.00 NA%
Bee Vectoring Technolo 3:57 p.m. 0.55
 0.05
 8.33%
0.14 0.68 NA -0.04 38.97M 0.00 NA%
Bee Vectoring Technologies Intl Inc Ordi 3:55 p.m. 0.43
 0.0294
 6.40%
0.1056 0.5155 NA -0.04 30.47M 0.00 NA%
Bell Copper Corporatio 3:51 p.m. 0.065
 0.005
 7.14%
0.03 0.15 NA -0.01 4.64M 0.00 NA%
Bell Copper Corporation Ordinary Shares 3:23 p.m. 0.055
 0.0034
 5.82%
0.031 0.12 NA -0.01 3.92M 0.00 NA%
Belo Sun Mining Corp 3:55 p.m. 0.49
 0.02
 3.92%
0.22 0.72 NA -0.02 216.89M 0.00 NA%
Belo Sun Mining Corp Ordinary Shares C 3:44 p.m. 0.389
 0.002
 0.52%
0.1636 0.482 NA -0.02 172.18M 0.00 NA%
Benton Resources Inc 3:57 p.m. 0.08
 0.005
 6.67%
0.035 0.11 2.67 0.03 6.73M 0.00 NA%
Benton Resources Inc Com Canada 2:27 p.m. 0.0599
 0.0293
 95.75%
0.02 0.0714 2.00 0.03 5.04M 0.00 NA%
Benz Mining Corp 3:56 p.m. 0.075
 0.01
 15.38%
0.05 0.14 NA -0.02 1.96M 0.00 NA%
Benz Mng Corp Ordinary Shares Canada 1:19 p.m. 0.0578
 0.0093
 19.18%
0.04 0.1029 NA -0.02 1.51M 0.00 NA%
Berkwood Resources Ltd 3:58 p.m. 0.025  UNCH  0.0% 0.02 0.085 NA -0.05 1.43M 0.00 NA%
Berkwood Resources Ltd Ordinary Shares 1:46 p.m. 0.0211
 0.0054
 20.38%
0.02 0.069 NA -0.05 1.21M 0.00 NA%
Bessor Minerals Inc 11:29 a.m. 0.05  UNCH  0.0% 0.03 0.12 6.66 0.007512 621781 0.00 NA%
Bessor Minerals Inc Common Shares 10:48 a.m. 0.02
 0.019
 1900.00%
0.001 0.129 2.66 0.007512 248712 0.00 NA%
Bitfarms Ltd 3:59 p.m. 0.59
 0.04
 6.35%
0.475 4.20 NA -0.16 11.05M 0.00 NA%
Bitfarms Ltd Common Shares Canada 2:45 p.m. 0.4301
 0.0999
 18.85%
0.38 1.27 NA -0.16 8.05M 0.00 NA%
Bitterroot Resources L 9:30 a.m. 0.025
 0.005
 16.67%
0.02 0.07 NA -0.07 972426 0.00 NA%
Bitterroot Resources Ltd Common Shares 2:10 p.m. 0.019
 0.006
 24.00%
0.013 0.065 NA -0.07 739044 0.00 NA%
Black Mammoth Metals C 11:23 a.m. 0.06  UNCH  0.0% 0.02 0.085 NA -0.01 664912 0.00 NA%
Black Mammoth Metals Corp Canada Commo 10:19 a.m. 0.0352
 0.0008
 2.22%
0.029 0.0775 NA -0.01 390082 0.00 NA%
Blackrock Gold Corp 3:59 p.m. 0.17
 0.005
 3.03%
0.03 0.355 NA -0.04 8.37M 0.00 NA%
Blackrock Gold Corp Ordinary Shares Can 3:49 p.m. 0.1312
 0.0024
 1.80%
0.023 0.2676 NA -0.04 6.46M 0.00 NA%
Blind Creek Resources 3:10 p.m. 0.045
 0.005
 12.50%
0.03 0.06 43.02 0.001046 1.16M 0.00 NA%
Blue Moon Zinc Corp 2:28 p.m. 0.03
 0.005
 20.00%
0.015 0.05 NA -0.01 3.09M 0.00 NA%
Blue Moon Zinc Corp Common Shares 10:58 a.m. 0.0175
 0.0021
 10.71%
0.01 0.0388 NA -0.01 1.80M 0.00 NA%
Blue Star Gold Corp 3:12 p.m. 0.05  UNCH  0.0% 0.02 0.07 NA -0.01 6.55M 0.00 NA%
Blue Star Gold Corp Ordinary Shares 11:08 a.m. 0.0212
 0.0008
 3.64%
0.0144 0.022 NA -0.01 2.78M 0.00 NA%
Bluebird Battery Metal 2:59 p.m. 0.08
 0.005
 6.67%
0.065 0.345 NA -0.22 4.05M 0.00 NA%
Bluebird Battery Metals Inc Ordinary Sha 10:36 a.m. 0.0676  UNCH  0.0% 0.0482 0.245 NA -0.22 3.42M 0.00 NA%
Bluenose Gold Corp 12:38 p.m. 0.1163
 0.0108
 10.24%
0.0818 0.1183 18.94 0.00614 12.21M 0.00 NA%
Bluenose Gold Corp 11:21 a.m. 0.14  UNCH  0.0% 0.09 0.33 22.80 0.00614 14.70M 0.00 NA%
Bluestone Resources IN 3:02 p.m. 1.47
 0.02
 1.38%
0.85 1.60 NA -0.4 101.75M 0.00 NA%
Bluestone Resources Inc Common Shares 1:45 p.m. 1.125
 0.0151
 1.36%
0.6497 1.15 NA -0.4 77.87M 0.00 NA%
Bold Ventures Inc 2:38 p.m. 0.01  UNCH  0.0% 0.005 0.035 NA -0.001046 1.26M 0.00 NA%
Bold Ventures Inc Ordinary Shares Cana 1:24 p.m. 0.0001
 0.0019
 95.00%
0.0001 0.0074 NA -0.001046 12567 0.00 NA%
Bonterra Res Inc Ordinary Shares 3:53 p.m. 1.25
 0.05
 3.85%
1.0866 2.27 NA -1.1 79.91M 0.00 NA%
Bonterra Resources Inc 3:46 p.m. 1.64
 0.06
 3.53%
1.46 3.02 NA -1.1 104.84M 0.00 NA%
Boundary Gold & Copper Mng Ltd Ordin 3:17 p.m. 0.014
 0.0028
 16.67%
0.014 0.30 NA NA 0 0.00 NA%
Boundary Gold and Copp 11:17 a.m. 0.025  UNCH  0.0% 0.025 0.25 NA NA 0 0.00 NA%
Bravada Gold Corp New Ordinary Shares 3:51 p.m. 0.0819
 0.0052
 6.78%
0.0379 0.1542 NA -0.03 5.58M 0.00 NA%
Bravada Gold Corporati 11:20 a.m. 0.10  UNCH  0.0% 0.055 0.20 NA -0.03 6.82M 0.00 NA%
Braveheart Resources I 1:51 p.m. 0.13
 0.01
 8.33%
0.06 0.21 NA -0.017 13.54M 0.00 NA%
Braveheart Resources Inc Common Shares 3:35 p.m. 0.1014
 0.0044
 4.54%
0.0788 0.1416 NA -0.017 10.56M 0.00 NA%
Brigadier Gold Ltd 3:45 p.m. 0.15  UNCH  0.0% 0.045 0.245 NA -0.05 311972 0.00 NA%
Brigadier Gold Ltd Ordinary Shares 10:31 a.m. 0.13
 0.0084
 6.07%
0.101 0.1538 NA -0.05 270375 0.00 NA%
Brunswick Resources IN 11:51 a.m. 0.025
 0.005
 16.67%
0.02 0.045 NA -0.000524 997013 0.00 NA%
Buenaventura Mining Company Inc 4:02 p.m. 13.19
 0.32
 2.37%
13.0911 17.85 NA -0.05 3.35B 0.025 0.38%
Bullion Gold Resources 11:49 a.m. 0.10
 0.025
 33.33%
0.02 0.19 NA -0.02 2.02M 0.00 NA%
Bullion Gold Resources Corp Common Shar 1:07 p.m. 0.05
 0.0426
 46.00%
0.05 0.0926 NA -0.02 1.01M 0.00 NA%
Bwr Exploration Inc 3:54 p.m. 0.045
 0.005
 10.00%
0.025 0.055 NA -0.01 0 0.00 NA%
Cadillac Ventures Inc 10:06 a.m. 0.01
 0.005
 33.33%
0.005 0.025 NA -0.01 907213 0.00 NA%
Caledonia Mining Corpo 3:55 p.m. 11.09
 0.09
 0.82%
6.63 11.15 NA NA 585.41M 0.0138 NA%
Caledonia Mining Corporation Plc Common 3:11 p.m. 8.43
 0.0492
 0.59%
5.01 8.68 8.52 0.99 90.73M 0.075 3.56%
Calibre Mining Corp 3:37 p.m. 0.58
 0.03
 4.92%
0.30 0.75 NA -0.03 179.99M 0.00 NA%
Calibre Mining Corp Ordinary Shares 12:50 p.m. 0.72
 0.0004
 0.06%
0.25 1.20 NA -0.03 223.43M 0.00 NA%
Callinex Mines Inc 2:20 p.m. 0.85
 0.03
 3.66%
0.35 1.35 NA -0.4 7.34M 0.00 NA%
Callinex Mines Inc Common Shares 3:01 p.m. 0.3024
 0.0005
 0.17%
0.2516 1.218 NA -0.4 2.61M 0.00 NA%
Cameo Industries Corp 3:27 p.m. 0.01  UNCH  0.0% 0.005 0.15 NA -0.04 1.06M 0.00 NA%
Cameo Industries Corp Ordinary Shares 2:11 p.m. 0.0078  UNCH  0.0% 0.0031 0.1168 NA -0.04 829890 0.00 NA%
Camino Minerals Corp Ordinary Shares C 1:37 p.m. 0.12
 0.05
 71.43%
0.0343 0.1389 NA -0.02 7.52M 0.00 NA%
Camino Minerals Corpor 3:58 p.m. 0.16
 0.02
 11.11%
0.05 0.19 NA -0.02 10.02M 0.00 NA%
Canada Carbon Inc 12:52 p.m. 0.08  UNCH  0.0% 0.045 0.145 NA -0.01 8.99M 0.00 NA%
Canada Carbon Inc Ordinary Shares Cana 2:36 p.m. 0.06
 0.01
 14.29%
0.03 0.1094 NA -0.01 6.74M 0.00 NA%
Canada Cobalt Wks Inc Common Shares 3:39 p.m. 0.52
 0.01
 1.89%
0.18 0.568 NA -0.1 41.75M 0.00 NA%
Canada Cobalt Works IN 3:54 p.m. 0.68  UNCH  0.0% 0.25 0.73 NA -0.1 54.60M 0.00 NA%
Canadian Energy Materi 3:34 p.m. 0.04  UNCH  0.0% 0.02 0.12 NA -0.08 1.04M 0.00 NA%
Canadian Energy Matls Corp Common Shares 9:30 a.m. 0.0876
 0.0134
 13.27%
0.0876 0.18 NA -0.08 2.27M 0.00 NA%
Canarc Res J 2:53 p.m. 0.055  UNCH  0.0% 0.04 0.08 NA -0.01 13.31M 0.00 NA%
Canarc Resource Corporation Ordinary Sha 10:15 a.m. 0.0425
 0.0015
 3.66%
0.031 0.0619 NA -0.01 10.29M 0.00 NA%
Canasil Res Inc Unclassified 11:43 a.m. 0.0698
 0.0021
 2.92%
0.03 0.0719 NA -0.01 7.27M 0.00 NA%
Canasil Resources Inc 3:43 p.m. 0.08  UNCH  0.0% 0.05 0.09 NA -0.01 8.34M 0.00 NA%
Candente Copper Corp 2:56 p.m. 0.04
 0.005
 14.29%
0.025 0.075 NA -0.001877 7.80M 0.00 NA%
Candente Copper Corporation Common Share 2:56 p.m. 0.028
 0.0005
 1.75%
0.0159 0.0424 NA -0.001877 5.46M 0.00 NA%
Candente Gold Corp 12:55 p.m. 0.02
 0.005
 33.33%
0.01 0.035 NA -0.08 2.12M 0.00 NA%
Candente Gold Corporation Ordinary Share 10:31 a.m. 0.01
 0.001
 11.11%
0.005 0.0279 NA -0.08 1.06M 0.00 NA%
Canstar Resources Inc 3:58 p.m. 0.035
 0.01
 22.22%
0.02 0.20 NA -0.07 866079 0.00 NA%
Canstar Resources Inc Common Shares 10:11 a.m. 0.0152
 0.0148
 49.33%
0.0152 0.14 NA -0.07 376126 0.00 NA%
Canterra Minerals Corp 1:11 p.m. 0.01
 0.005
 33.33%
0.005 0.03 3.71 0.002693 898649 0.00 NA%
Canterra Minerals Corp Ordinary Shares 12:06 p.m. 0.003  UNCH  0.0% 0.0001 0.015 1.11 0.002693 269595 0.00 NA%
Cantex Mine Developmen 1:45 p.m. 0.67
 0.01
 1.47%
0.55 6.99 NA -0.05 30.78M 0.00 NA%
Cantex Mine Development Corp Ordinary SH 1:15 p.m. 0.5064
 0.0008
 0.16%
0.4788 5.2306 NA -0.05 23.26M 0.00 NA%
Cardinal Res Ltd Ordinary Shares Austra 12:24 p.m. 0.262
 0.006
 2.24%
0.17 0.38 NA -0.1022 129.43M 0.00 NA%
Cardinal Resources Lim 3:36 p.m. 0.34
 0.005
 1.45%
0.255 0.50 NA NA 0 0.00 NA%
Cariboo Rose Res Ltd Common Shares Cana 11:53 a.m. 0.025
 0.006
 19.36%
0.02 0.034 NA -0.003 1.14M 0.00 NA%
Cariboo Rose Resources 11:15 a.m. 0.05  UNCH  0.0% 0.025 0.06 NA -0.003 2.29M 0.00 NA%
Carlin Gold Corp 9:30 a.m. 0.01
 0.005
 33.33%
0.01 0.03 NA -0.002763 889395 0.00 NA%
Cartier Resources Inc 3:24 p.m. 0.145  UNCH  0.0% 0.105 0.215 NA -0.03 25.68M 0.00 NA%
Cartier Resources Inc Canada Common S 3:24 p.m. 0.11
 0.005
 4.35%
0.075 0.1658 NA -0.03 19.48M 0.00 NA%
Castle Peak Mining Ltd 9:30 a.m. 0.015  UNCH  0.0% 0.01 0.02 0.50 0.03 1.96M 0.00 NA%
Castle Peak Mining Ltd Common Shares CA 12:08 p.m. 0.0026
 0.0074
 74.00%
0.0026 0.021 0.09 0.03 339721 0.00 NA%
Centamin Plc 3:59 p.m. 2.23
 0.02
 0.89%
1.39 2.53 34.32 0.06497 2.58B 0.06 5.38%
Centamin Plc Ordinary Shares Jersey 3:57 p.m. 1.69
 0.005
 0.29%
1.03 1.87 26.01 0.06497 1.95B 0.06 7.10%
Centerra Gold Inc 4:00 p.m. 9.65
 0.22
 2.23%
6.36 13 26.08 0.37 2.83B 0.04 NA%
Centerra Gold Inc Common Shares Canada 3:53 p.m. 7.3431
 0.0869
 1.17%
4.76 9.85 19.85 0.37 2.15B 0.0305 NA%
Centurion Minerals Ltd 10:33 a.m. 0.07  UNCH  0.0% 0.035 0.18 NA -0.06 959792 0.00 NA%
Centurion Minerals LTD. Cda Ordinary Sha 10:07 a.m. 0.05
 0.0058
 10.39%
0.05 0.079 NA -0.06 685566 0.00 NA%
Cerro Mining Corp 2:15 p.m. 0.10
 0.015
 17.65%
0.07 0.30 NA -0.004317 724390 0.00 NA%
Cerro Mining Corp Ordinary Shares 9:30 a.m. 0.116
 0.0245
 26.78%
0.0915 0.12 NA -0.004317 840293 0.00 NA%
Chakana Copper Corp 1:42 p.m. 0.19  UNCH  0.0% 0.135 0.54 NA -0.068654 16.02M 0.00 NA%
Chakana Copper Corp Ordinary Shares Can 9:30 a.m. 0.154
 0.0068
 4.62%
0.0992 0.4002 NA -0.068654 12.98M 0.00 NA%
Chatham Rock Phosphate 9:30 a.m. 0.12  UNCH  0.0% 0.07 0.175 NA -0.0455 2.21M 0.00 NA%
Chatham Rock Phosphate LTD. Ordinary Sha 9:30 a.m. 0.0864
 0.0121
 16.29%
0.0743 0.136 NA -0.0455 1.59M 0.00 NA%
Chesapeake Gold Corp 2:41 p.m. 2.97
 0.08
 2.62%
1.41 4.65 NA -0.09 131.27M 0.00 NA%
Chesapeake Gold Corp Ordinary Shares 3:09 p.m. 2.295
 0.045
 1.92%
1.03 3.50 NA -0.09 101.44M 0.00 NA%
Chibougamau Independant Mines Inc Common 2:55 p.m. 0.101
 0.011
 9.82%
0.03 0.1856 NA -0.004938 4.72M 0.00 NA%
Chibougamau Independen 3:57 p.m. 0.14  UNCH  0.0% 0.045 0.265 NA -0.004938 6.54M 0.00 NA%
Chilean Metals Inc 11:38 a.m. 0.05  UNCH  0.0% 0.025 0.125 NA -0.175 708099 0.00 NA%
Chilean Metals Inc Ordinary Shares 11:39 a.m. 0.033
 0.0075
 18.52%
0.0065 0.063 NA -0.175 467345 0.00 NA%
China Gold Int Resourc 4:00 p.m. 1.10
 0.01
 0.90%
0.88 1.93 NA -0.0122 436.06M 0.00 NA%
China Gold International Resources Corp 9:43 a.m. 0.8334
 0.0276
 3.21%
0.6762 1.44 NA -0.0122 330.37M 0.00 NA%
Chinapintza Mining Cor 1:14 p.m. 0.01  UNCH  0.0% 0.005 0.025 NA -0.001445 0 0.00 NA%
Cliffmont Resources LT 10:11 a.m. 0.09  UNCH  0.0% 0.05 0.135 NA -0.04 0 0.00 NA%
Cmc Metals Ltd 11:38 a.m. 0.05  UNCH  0.0% 0.04 0.105 1.67 0.03 906403 0.00 NA%
Cmc Metals Ltd Common Shares 9:30 a.m. 0.037
 0.003
 7.50%
0.028 0.06 1.23 0.03 670738 0.00 NA%
Coeur Mining Inc 4:06 p.m. 5.97
 0.01
 0.17%
2.78 8.29 NA -0.26 1.44B 0.00 NA%
Colibri Resource Corp Common Shares 11:03 a.m. 0.0421
 0.0019
 4.32%
0.0261 0.0565 NA -0.16 2.49M 0.00 NA%
Colibri Resource Corpo 9:35 a.m. 0.065
 0.005
 8.33%
0.04 0.08 NA -0.16 3.85M 0.00 NA%
Colorado Resources Ltd 12:06 p.m. 0.055  UNCH  0.0% 0.04 0.13 NA -0.02 6.88M 0.00 NA%
Colorado Resources Ltd Ordinary Shares 11:21 a.m. 0.045
 0.0047
 9.46%
0.029 0.1032 NA -0.02 5.63M 0.00 NA%
Columbus Gold Corp 3:13 p.m. 0.16
 0.005
 3.03%
0.11 0.27 NA -0.04 26.98M 0.00 NA%
Columbus Gold Corp Common Shares Canada 3:43 p.m. 0.125
 0.0005
 0.40%
0.083 0.204 NA -0.04 21.08M 0.00 NA%
Commander Resources LT 3:28 p.m. 0.07
 0.005
 6.67%
0.06 0.11 NA -0.02 2.50M 0.00 NA%
Commander Resources Ltd Ordinary Shares 2:47 p.m. 0.0583
 0.0017
 2.83%
0.0484 0.0843 NA -0.02 2.08M 0.00 NA%
Compass Gold Corporati 12:22 p.m. 0.38
 0.005
 1.33%
0.105 0.71 NA -0.04 11.88M 0.00 NA%
Compass Gold Corporation Ordinary Shares 1:48 p.m. 0.28
 0.005
 1.75%
0.1676 0.4983 NA -0.04 8.75M 0.00 NA%
Comstock Metals Ltd 1:35 p.m. 0.025
 0.005
 25.00%
0.015 0.055 NA -0.05 2.31M 0.00 NA%
Comstock Metals Ltd Common Shares 10:36 a.m. 0.0127
 0.0013
 9.29%
0.0053 0.0422 NA -0.05 1.17M 0.00 NA%
Comstock Mining Inc 4:00 p.m. 0.7043
 0.0391
 5.88%
0.23 1.39 NA NA 81.86M 0.00 NA%
Condor Gold Plc 11:23 a.m. 0.43  UNCH  0.0% 0.30 0.69 NA NA 0 0.00 NA%
Condor Gold Plc Ordinary Shares United 2:14 p.m. 0.25
 0.03
 13.64%
0.22 0.365 NA -0.0349 23.67M 0.00 NA%
Confederation Minerals 3:34 p.m. 0.20
 0.01
 5.26%
0.115 0.37 NA -0.12 3.63M 0.00 NA%
Confederation Minerals LTD. Ordinary Sha 10:48 a.m. 0.11
 0.012
 9.84%
0.0907 0.22 NA -0.12 1.99M 0.00 NA%
Conquest Resources Ltd 12:51 p.m. 0.025
 0.005
 16.67%
0.01 0.04 NA -0.004 2.97M 0.00 NA%
Conquest Resources Ltd Ordinary Shares 9:30 a.m. 0.0285
 0.0074
 35.07%
0.003 0.029 NA -0.004 3.39M 0.00 NA%
Consolidated Woodjam C 11:16 a.m. 0.04  UNCH  0.0% 0.03 0.09 NA -0.002 3.24M 0.00 NA%
Consolidated Woodjam Copper Corp Ordinar 11:05 a.m. 0.0001
 0.0329
 99.70%
0.0001 0.0531 NA -0.002 8098 0.00 NA%
Constantine Metal Res Ltd Common Shares 11:15 a.m. 0.1696
 0.0071
 4.37%
0.134 0.482 NA -0.03 7.69M 0.00 NA%
Constantine Metal Reso 3:58 p.m. 0.185
 0.015
 7.50%
0.17 0.614 NA -0.03 8.39M 0.00 NA%
Contact Gold Corp 12:38 p.m. 0.1447
 0.0141
 8.88%
0.1014 0.28 NA -0.23 8.53M 0.00 NA%
Contact Gold Inc 2:12 p.m. 0.19
 0.005
 2.70%
0.14 0.355 NA -0.23 11.20M 0.00 NA%
Continental Gold Inc 4:00 p.m. 5.45  UNCH  0.0% 1.76 5.46 NA -0.16 1.11B 0.00 NA%
Continental Gold Inc Ordinary Shares 12:57 p.m. 4.15
 0.01
 0.24%
1.35 4.1905 NA -0.16 842.90M 0.00 NA%
Continental Precious M 2:46 p.m. 0.30
 0.045
 13.04%
0.30 0.455 NA -0.04 3.51M 0.00 NA%
Continental Precious Minerals Inc Ordin 9:32 a.m. 0.0011
 0.2222
 99.51%
0.0001 0.275 NA -0.04 12878 0.00 NA%
Copper Fox Metals Inc 11:37 a.m. 0.085  UNCH  0.0% 0.055 0.13 NA -0.002182 39.21M 0.00 NA%
Copper Fox Metals Inc Common Shares Can 3:04 p.m. 0.0665
 0.0063
 10.46%
0.043 0.096 NA -0.002182 30.67M 0.0209 NA%
Coral Gold Resources L 3:50 p.m. 0.52
 0.02
 4.00%
0.345 0.52 52.00 0.01 24.80M 0.00 NA%
Coral Gold Resources LTD. New Ordinary S 12:48 p.m. 0.3611
 0.0239
 6.21%
0.2625 0.388 36.11 0.01 17.22M 0.00 NA%
Cordoba Minerals Corp 10:24 a.m. 0.125  UNCH  0.0% 0.04 0.145 NA -0.04 34.65M 0.00 NA%
Cordoba Minerals Corp Common Shares CA 10:39 a.m. 0.10  UNCH  0.0% 0.0267 0.108 NA -0.04 27.72M 0.00 NA%
Core Gold Inc 3:59 p.m. 0.28
 0.005
 1.75%
0.14 0.33 NA -0.05 38.30M 0.00 NA%
Core Gold Inc Common Shares 3:09 p.m. 0.22
 0.0047
 2.18%
0.099 0.2452 NA -0.05 30.09M 0.00 NA%
Cornerstone Cap Res Inc Canada Common 3:57 p.m. 2.50
 0.05
 1.96%
1.05 5.70 NA -0.2 80.02M 0.00 NA%
Cornerstone Capital RE 3:59 p.m. 3.12
 0.08
 2.50%
1.96 7.90 NA -0.2 99.86M 0.00 NA%
CR Capital Corp 11:47 a.m. 0.045  UNCH  0.0% 0.035 0.08 NA -0.06 464730 0.00 NA%
Cresval Capital Corp 2:35 p.m. 0.02
 0.005
 33.33%
0.015 0.045 NA -0.01 600365 0.00 NA%
Critical Elements Lith 3:31 p.m. 0.355
 0.005
 1.39%
0.255 0.77 NA -0.03 56.38M 0.00 NA%
Critical Elements Lithium Corporation CO 11:41 a.m. 0.278
 0.022
 7.33%
0.20 0.573 NA -0.03 44.15M 0.00 NA%
Crops Inc 1:56 p.m. 0.03
 0.015
 100.00%
0.005 0.05 NA -0.04 2.10M 0.00 NA%
Crown Mining Corp 2:15 p.m. 0.04  UNCH  0.0% 0.025 0.14 NA -0.04 1.78M 0.00 NA%
Crown Mining Corp Ordinary Shares Cana 2:15 p.m. 0.032  UNCH  0.0% 0.023 0.08 NA -0.04 1.42M 0.00 NA%
Currie Rose Resources 3:29 p.m. 0.03  UNCH  0.0% 0.02 0.075 NA -0.01 1.15M 0.00 NA%
Currie Rose Resources Inc F Ordinary S 9:30 a.m. 0.03
 0.0198
 194.12%
0.0102 0.038 NA -0.01 1.15M 0.00 NA%
Cypress Development CO 2:45 p.m. 0.21  UNCH  0.0% 0.15 0.285 NA -0.03 15.78M 0.00 NA%
Cypress Development Corporation Ordinary 2:46 p.m. 0.16  UNCH  0.0% 0.115 0.2083 NA -0.03 12.02M 0.00 NA%
Dajin Lithium Corp 1:11 p.m. 0.025
 0.005
 16.67%
0.015 0.065 NA -0.01 3.81M 0.00 NA%
Dajin Lithium Corp Ordinary Shares 3:49 p.m. 0.023
 0.001
 4.54%
0.0105 0.056 NA -0.01 3.50M 0.00 NA%
Damara Gold Corp 1:36 p.m. 0.035
 0.005
 16.67%
0.025 0.045 70.99 0.000493 920940 0.00 NA%
Damara Gold Corp Ordinary Shares Canad 11:24 a.m. 0.0011
 0.0166
 93.78%
0.0011 0.022 2.23 0.000493 28944 0.00 NA%
Decade Resources Ltd Ordinary Shares CA 2:20 p.m. 0.018
 0.012
 40.00%
0.01 0.035 NA -0.01 2.99M 0.00 NA%
Decade Resources LTD. 1:27 p.m. 0.04  UNCH  0.0% 0.01 0.05 NA -0.01 6.65M 0.00 NA%
Deep South Resources I 3:27 p.m. 0.065
 0.005
 8.33%
0.04 0.15 NA -0.01 4.33M 0.00 NA%
Deep-south Res Inc Ordinary Shares 11:25 a.m. 0.03
 0.01
 25.00%
0.03 0.07 NA -0.01 2.00M 0.00 NA%
Defiance Silver Corp 3:59 p.m. 0.21
 0.005
 2.33%
0.16 0.37 NA -0.01 30.96M 0.00 NA%
Defiance Silver Corp Ordinary Shares C 3:52 p.m. 0.1668
 0.0082
 4.69%
0.12 0.28 NA -0.01 24.59M 0.00 NA%
Delta Res LTD. Ordinary Shares 1:46 p.m. 0.1421
 0.029
 16.95%
0.03 0.1841 NA -0.018 2.82M 0.00 NA%
Delta Resources Limite 3:51 p.m. 0.165
 0.01
 5.71%
0.045 0.275 NA -0.018 3.27M 0.00 NA%
Desert Gold Ventures I 10:37 a.m. 0.14
 0.005
 3.70%
0.095 0.26 NA -0.05 9.41M 0.00 NA%
Desert Gold Ventures Inc Common Shares 11:04 a.m. 0.1102
 0.0048
 4.17%
0.0692 0.3069 NA -0.05 7.41M 0.00 NA%
Desert Mountain Energy 2:51 p.m. 0.24
 0.01
 4.35%
0.13 0.31 NA -0.02 8.79M 0.00 NA%
Desert Mtn Energy Corp Common Shares 1:35 p.m. 0.18
 0.0065
 3.75%
0.1085 0.2434 NA -0.02 6.60M 0.00 NA%
Detour Gold Corp Common Canada 3:49 p.m. 18.48
 0.1405
 0.76%
8.3379 20.06 NA -0.01 3.26B 0.00 NA%
Detour Gold Corporatio 4:00 p.m. 24.20
 0.29
 1.18%
11.22 26.14 NA -0.01 4.28B 0.00 NA%
Diamond Fields Resourc 3:49 p.m. 0.21
 0.01
 4.54%
0.08 0.25 21.00 0.01 14.26M 0.00 NA%
Diamond Fields Resources Inc Ordinary S 12:19 p.m. 0.1424
 0.0166
 10.44%
0.0572 0.161 14.24 0.01 9.67M 0.00 NA%
Discovery Harbour Res Corp Common Shares 2:48 p.m. 0.1162
 0.0086
 7.99%
0.0909 0.1374 NA -0.01 0 0.00 NA%
Discovery Harbour Reso 3:18 p.m. 0.145  UNCH  0.0% 0.01 0.175 NA -0.01 0 0.00 NA%
Discovery-corp Enterprises Inc Ordinary 0/0/NA NA  UNCH  0.0% NA NA NA NA 0 0.00 NA%
DISCOVERY-CORP. Enterp 9:30 a.m. 0.08
 0.03
 27.27%
0.05 0.20 NA NA 0 0.00 NA%
District Copper Corp 11:38 a.m. 0.01  UNCH  0.0% 0.005 0.05 NA -0.01 1.37M 0.00 NA%
District Copper Corp Common Shares 9:30 a.m. 0.005
 0.004
 44.44%
0.0038 0.028 NA -0.01 684708 0.00 NA%
District Metals Corp 3:56 p.m. 0.15
 0.035
 30.43%
0.08 0.305 NA -0.003699 197691 0.00 NA%
District Metals Corp Ordinary Shares 9:51 a.m. 0.0804
 0.001
 1.23%
0.0804 0.1197 NA -0.003699 105963 0.00 NA%
Dlv Res Ltd Ordinary Shares 9:32 a.m. 0.112
 0.045
 67.16%
0.0379 0.112 NA -0.002827 3.76M 0.00 NA%
Dlv Resources Ltd 3:04 p.m. 0.055
 0.005
 10.00%
0.035 0.12 NA -0.002827 1.85M 0.00 NA%
Dolly Varden Silver CO 2:50 p.m. 0.24
 0.005
 2.04%
0.185 0.50 NA -0.17 17.02M 0.00 NA%
Dolly Varden Silver Corporation Common S 3:54 p.m. 0.19
 0.0002
 0.10%
0.1354 0.3759 NA -0.17 13.47M 0.00 NA%
Drdgold Ltd American Depositary Shar 4:02 p.m. 6.01
 0.07
 1.18%
1.64 6.25 40.07 0.15 412.86M 0.1315 2.19%
Dundee Precious Metals 4:00 p.m. 6.09
 0.09
 1.46%
3.55 6.66 29.00 0.21 1.09B 0.00 NA%
Dundee Precious Metals Inc Common Shares 2:58 p.m. 4.621
 0.109
 2.30%
2.64 5.03 22.00 0.21 828.27M 0.00 NA%
Dunnedin Ventures Inc 3:52 p.m. 0.08  UNCH  0.0% 0.04 0.125 1.86 0.043 11.74M 0.00 NA%
Dunnedin Ventures Inc Ordinary Shares 3:52 p.m. 0.0639
 0.0031
 4.63%
0.0437 0.098 1.49 0.043 9.38M 0.00 NA%
Durango Resources Inc 11:29 a.m. 0.055
 0.005
 8.33%
0.04 0.09 NA -0.000479 2.29M 0.00 NA%
Durango Resources Inc Common Shares CA 2:46 p.m. 0.051
 0.011
 27.50%
0.03 0.0694 NA -0.000479 2.12M 0.00 NA%
Dynacor Gold Mines Inc 3:32 p.m. 1.75
 0.04
 2.34%
1.50 2 14.58 0.12 68.74M 0.015 3.43%
Dynacor Gold Mines Inc Ordinary Shares 3:26 p.m. 1.32
 0.0045
 0.34%
1.10 1.60 11.00 0.12 51.85M 0.0114 3.46%
Dynasty Gold Corp 11:47 a.m. 0.065
 0.005
 7.14%
0.06 0.125 NA -0.02 1.39M 0.00 NA%
Dynasty Gold Corporation Ordinary Shares 1:06 p.m. 0.05
 0.002
 3.85%
0.0425 0.1051 NA -0.02 1.07M 0.00 NA%
E3 Metals Corp 2:08 p.m. 0.41
 0.02
 5.13%
0.23 0.60 NA -0.07 10.28M 0.00 NA%
E3 Metals Corp Ordinary Shares Canada 11:05 a.m. 0.3118
 0.0021
 0.67%
0.2236 0.41 NA -0.07 7.82M 0.00 NA%
Eagle Plains Resources 3:33 p.m. 0.10  UNCH  0.0% 0.075 0.12 NA -0.004882 8.99M 0.00 NA%
Eagle Plains Resources LTD. Canada Ord 9:59 a.m. 0.074
 0.006
 7.50%
0.051 0.0923 NA -0.004882 6.65M 0.00 NA%
East Africa Metals Inc 10:37 a.m. 0.135
 0.005
 3.57%
0.115 0.26 NA -0.04 24.28M 0.00 NA%
East Africa Metals Inc Ordinary Shares 11:14 a.m. 0.11
 0.0091
 9.02%
0.09 0.19 NA -0.04 19.79M 0.00 NA%
East Asia Minerals Cor 3:32 p.m. 0.055  UNCH  0.0% 0.03 0.125 NA -0.05 4.64M 0.00 NA%
East Asia Minerals Corp Common Shares 3:57 p.m. 0.076
 0.0303
 66.30%
0.019 0.094 NA -0.05 6.41M 0.00 NA%
Eastern Platinum Limit 3:59 p.m. 0.445
 0.075
 20.27%
0.175 0.72 NA -0.24 41.22M 0.00 NA%
Eastern Platinum Ltd New Ordinary SH 3:53 p.m. 0.364
 0.103
 39.46%
0.1415 0.441 NA -0.24 33.72M 0.00 NA%
Eastfield Res Ltd Ordinary Shares 9:30 a.m. 0.0342
 0.0092
 36.80%
0.017 0.052 NA -0.005 1.60M 0.00 NA%
Eastfield Resources LT 12:48 p.m. 0.035  UNCH  0.0% 0.03 0.065 NA -0.005 1.63M 0.00 NA%
Eastmain Res Inc Ordinary Shares 9:34 a.m. 0.0848
 0.0002
 0.23%
0.061 0.1626 NA -0.01 18.89M 0.00 NA%
Eastmain Res J 3:01 p.m. 0.10  UNCH  0.0% 0.085 0.215 NA -0.01 22.27M 0.00 NA%
Ecometals Ltd Ordinary Shares Cad 3:10 p.m. 0.0001  UNCH  0.0% 0.0001 0.0001 NA -0.09 9314 0.00 NA%
Edgewater Exploration 9:30 a.m. 0.075  UNCH  0.0% 0.06 0.145 NA -0.01 2.34M 0.00 NA%
Edgewater Exploration LTD. Common Shares 11:27 a.m. 0.0817
 0.0077
 10.40%
0.06 0.09 NA -0.01 2.55M 0.00 NA%
Edison Cobalt Corp 12:43 p.m. 0.055
 0.005
 10.00%
0.04 0.135 NA -0.02 3.89M 0.00 NA%
Edison Cobalt Corp Ordinary Shares 11:10 a.m. 0.0281
 0.0158
 35.99%
0.0281 0.109 NA -0.02 1.99M 0.00 NA%
EL Nino Ventures Inc 12:13 p.m. 0.05  UNCH  0.0% 0.02 0.05 3.85 0.013 3.08M 0.00 NA%
EL Nino Ventures Inc New Ordinary Share 9:30 a.m. 0.025
 0.0143
 36.39%
0.01 0.0393 1.92 0.013 1.54M 0.00 NA%
Eldorado Gold Corporat 4:00 p.m. 9.61
 0.02
 0.21%
3.51 13.34 NA -2.28 1.53B 0.01 NA%
Eldorado Gold Corporation Ordinary Share 4:01 p.m. 7.31
 0.02
 0.27%
2.66 10.09 NA -2.28 1.21B 0.01 NA%
Element Lifestyle Reti 12:43 p.m. 0.09
 0.025
 38.46%
0.065 0.155 NA -0.01 0 0.00 NA%
Eloro Resources Ltd Ordinary Shares Can 9:30 a.m. 0.30
 0.007
 2.39%
0.125 0.32 NA -0.02 10.99M 0.00 NA%
Eloro Resources LTD. 2:12 p.m. 0.41
 0.01
 2.50%
0.15 0.42 NA -0.02 15.02M 0.00 NA%
Ely Gold Royalties Inc 3:59 p.m. 0.54
 0.055
 11.34%
0.13 0.54 NA -0.01 53.71M 0.00 NA%
Ely Gold Royalties Inc Ordinary Shares 3:55 p.m. 0.41
 0.0372
 9.98%
0.0972 0.4144 NA -0.01 40.78M 0.00 NA%
Elysee Development Cor 11:00 a.m. 0.35
 0.005
 1.41%
0.33 0.42 5.83 0.06 9.37M 0.01 5.71%
Elysee Development Corp Common Shares 2:16 p.m. 0.27
 0.0047
 1.77%
0.245 0.3291 4.50 0.06 7.22M 0.01 7.41%
Emgold Mining Corp Ordinary Shares 3:38 p.m. 0.0659
 0.0079
 13.62%
0.0333 0.1444 3.30 0.02 3.54M 0.00 NA%
Emgold Mining Corporat 3:38 p.m. 0.08  UNCH  0.0% 0.045 0.20 4.00 0.02 4.30M 0.00 NA%
Empire Metals Corp 9:30 a.m. 0.125  UNCH  0.0% 0.125 0.23 NA -0.03 9.38M 0.00 NA%
Empire Metals Corp Ordinary Shares 3:10 p.m. 0.1256
 0.0284
 18.44%
0.1256 0.1256 NA -0.03 9.42M 0.00 NA%
Empress Res Corp Ordinary Shares 12:00 p.m. 0.016
 0.0058
 56.86%
0.0102 0.02 NA -0.02 972107 0.00 NA%
Empress Resources Corp 2:25 p.m. 0.03  UNCH  0.0% 0.02 0.10 NA -0.02 1.82M 0.00 NA%
Emx Royalty Corporatio 3:59 p.m. 2.54
 0.09
 3.67%
1.43 2.65 3.26 0.78 208.89M 0.00 NA%
Emx Royalty Corporation Common Shares C 4:00 p.m. 1.97
 0.10
 5.35%
1.08 2.0293 2.53 0.78 162.80M 0.00 NA%
Encore Energy Corp 3:50 p.m. 0.15  UNCH  0.0% 0.09 0.22 NA -0.003528 20.66M 0.00 NA%
Encore Energy Corp Ordinary Shares Can 3:22 p.m. 0.116  UNCH  0.0% 0.07 0.162 NA -0.003528 15.98M 0.00 NA%
Endeavour Mining Corp 4:00 p.m. 25.39
 0.07
 0.28%
17.24 28.98 NA -1.34 2.79B 0.00 NA%
Endeavour Mining Corporation Ordinary SH 3:58 p.m. 19.3601
 0.2551
 1.33%
13.34 21.78 NA -1.34 2.13B 0.00 NA%
Endeavour Silver Corporation Ordinary SH 4:02 p.m. 2.11  UNCH  0.0% 1.68 3.20 NA -0.1 298.14M 0.00 NA%
Endurance Gold Corp 9:30 a.m. 0.05  UNCH  0.0% 0.025 0.065 NA -0.04 5.52M 0.00 NA%
Endurance Gold Corp Common Shares Canad 9:30 a.m. 0.0266
 0.0066
 33.00%
0.02 0.045 NA -0.04 2.94M 0.00 NA%
Energold Drilling Corp 11:00 a.m. 0.02  UNCH  0.0% 0.02 0.285 NA -0.27 1.09M 0.00 NA%
Energold Drilling Corp Ordinary Shares 3:16 p.m. 0.0001  UNCH  0.0% 0.0001 0.15 NA -0.27 5468 0.00 NA%
Engold Mines Ltd 2:52 p.m. 0.045  UNCH  0.0% 0.045 0.145 NA -0.01 9.57M 0.00 NA%
Engold Mines Ltd Ordinary Shares 2:23 p.m. 0.04
 0.0015
 3.90%
0.0385 0.0917 NA -0.01 8.51M 0.00 NA%
Entree Resources Ltd 3:53 p.m. 0.37
 0.01
 2.63%
0.215 0.61 NA -0.03 64.70M 0.00 NA%
Entree Resources LTD. Common Shares 3:33 p.m. 0.28
 0.01
 3.45%
0.0451 0.3546 NA -0.03 48.96M 0.00 NA%
Envirotek Remediation 0/0/NA 0.015  UNCH  0.0% NA NA NA -0.06 178176 0.00 NA%
Envirotek Remediation Inc Common Shares 3:25 p.m. 0.0001  UNCH  0.0% 0.0001 0.10 NA -0.06 1188 0.00 NA%
Equity Metals Corporat 9:56 a.m. 0.085
 0.005
 5.56%
0.05 0.115 NA NA 1.28M 0.00 NA%
Equity Metals Corporation Ordinary Share 12:06 p.m. 0.064
 0.012
 23.08%
0.04 0.093 NA NA 963484 0.00 NA%
Erin Ventures Inc 10:38 a.m. 0.065  UNCH  0.0% 0.035 0.16 NA -0.02 5.28M 0.00 NA%
Erin Ventures Inc Ordinary Shares 11:51 a.m. 0.0407
 0.0087
 27.19%
0.0245 0.108 NA -0.02 3.30M 0.00 NA%
Ethos Gold Corp 3:59 p.m. 0.18  UNCH  0.0% 0.125 0.32 NA -0.03 10.20M 0.00 NA%
Ethos Gold Corp Ordinary Shares Canada 3:59 p.m. 0.135
 0.0019
 1.43%
0.0899 0.239 NA -0.03 7.65M 0.00 NA%
Euro Sun Mining Inc 1:39 p.m. 0.29
 0.005
 1.69%
0.22 1.10 NA -0.12 23.35M 0.00 NA%
Euro Sun Mining Inc Common Shares 3:39 p.m. 0.2385
 0.0085
 3.70%
0.1213 0.829 NA -0.12 19.20M 0.00 NA%
European Electric Meta 9:30 a.m. 0.015  UNCH  0.0% 0.01 0.185 0.05 0.3 645947 0.00 NA%
European Electric Metals Inc Common Shar 1:28 p.m. 0.015
 0.0004
 2.60%
0.0051 0.14 0.05 0.3 645947 0.00 NA%
Everton Resources Inc 11:44 a.m. 0.001
 0.0091
 90.10%
0.0001 0.031 NA -0.003715 93134 0.00 NA%
Everton Resources Inc 2:51 p.m. 0.025
 0.005
 16.67%
0.02 0.04 NA -0.003715 2.33M 0.00 NA%
Excellon Resources Inc 3:57 p.m. 0.91  UNCH  0.0% 0.68 1.51 NA -0.08 90.43M 0.00 NA%
Excellon Resources Inc New Ordinary Sha 3:45 p.m. 0.6821
 0.0108
 1.56%
0.4961 1.15 NA -0.08 67.78M 0.00 NA%
Exgen Res Inc Common Shares 12:24 p.m. 0.0019
 0.0031
 62.00%
0.0019 0.0102 NA -0.000448 666767 0.00 NA%
Exgen Resources Inc 11:47 a.m. 0.005  UNCH  0.0% 0.005 0.025 NA -0.000448 1.75M 0.00 NA%
Falco Resources Ltd 3:46 p.m. 0.33
 0.02
 6.45%
0.19 0.365 NA -0.04 68.60M 0.00 NA%
Falco Resources LTD. Common Shares Cana 10:01 a.m. 0.227
 0.0038
 1.70%
0.10 0.28 NA -0.04 47.19M 0.00 NA%
Falcon Gold Corp 2:46 p.m. 0.035  UNCH  0.0% 0.02 0.055 NA -0.02 1.99M 0.00 NA%
Fancamp Exploration LT 3:17 p.m. 0.065
 0.005
 8.33%
0.045 0.11 NA -0.01 10.01M 0.00 NA%
Fancamp Exploration Ltd Ordinary Shares 3:31 p.m. 0.0425
 0.0025
 6.25%
0.0359 0.0849 NA -0.01 6.54M 0.00 NA%
Fidelity Minerals Corp 1:23 p.m. 0.05  UNCH  0.0% 0.025 0.50 NA NA 1.32M 0.00 NA%
Fidelity Minerals Corp Common Shares 10:30 a.m. 0.03  UNCH  0.0% 0.03 0.059 NA NA 793765 0.00 NA%
Finlay Minerals Ltd Ordinary Shares Can 10:53 a.m. 0.02  UNCH  0.0% 0.01 0.03 NA -0.002186 1.54M 0.00 NA%
Finlay Minerals LTD. 9:58 a.m. 0.05
 0.005
 11.11%
0.03 0.065 NA -0.002186 3.85M 0.00 NA%
Fiore Gold Ltd 3:59 p.m. 0.54
 0.02
 3.85%
0.255 0.63 54.00 0.01 51.03M 0.00 NA%
Fiore Gold Ltd Ordinary Shares Canada 3:15 p.m. 0.4137
 0.0087
 2.15%
0.18 0.497 41.37 0.01 39.10M 0.00 NA%
Fire River Gold Corp Common Shares 10:57 a.m. 0.01
 0.01
 50.00%
0.001 0.2582 NA -0.07 31616 0.00 NA%
Firebird Resources Inc 3:11 p.m. 0.015  UNCH  0.0% 0.01 0.035 NA -0.001532 1.22M 0.00 NA%
Firebird Resources Inc Ordinary Shares 10:53 a.m. 0.0104
 0.0053
 103.92%
0.0051 0.0239 NA -0.001532 842508 0.00 NA%
First Cobalt Corp 3:35 p.m. 0.155
 0.005
 3.12%
0.115 0.245 NA -0.09 57.70M 0.00 NA%
First Cobalt Corp Ordinary Shares Canad 3:41 p.m. 0.12
 0.002
 1.69%
0.083 0.1784 NA -0.09 44.67M 0.00 NA%
First Idaho Resources 1:40 p.m. 0.12
 0.035
 41.18%
0.03 0.12 NA -0.0023 0 0.00 NA%
First Idaho Resources Inc Ordinary Share 0/0/NA NA  UNCH  0.0% NA NA NA -0.0023 0 0.00 NA%
First Majestic Silver 4:00 p.m. 13.41
 0.17
 1.25%
7.13 16.50 NA -1.11 2.72B 0.00 NA%
First Majestic Silver Corp Ordinary Sha 4:02 p.m. 10.19
 0.14
 1.35%
5.3731 12.69 NA -1.11 2.12B 0.00 NA%
First Mining Gold Corp 3:58 p.m. 0.235
 0.005
 2.17%
0.205 0.41 NA -0.02 137.29M 0.00 NA%
First Mining Gold Corp Ordinary Shares 3:53 p.m. 0.1844
 0.0021
 1.15%
0.155 0.3021 NA -0.02 107.73M 0.00 NA%
First Quantum Minerals 4:00 p.m. 12.01
 0.55
 4.38%
7.6774 16.2955 18.77 0.64 8.28B 0.005 0.08%
First Quantum Minerals LTD. Ordinary Sha 1:55 p.m. 9.06
 0.52
 5.43%
5.8912 12.4602 14.16 0.64 6.25B 0.005 0.08%
Fjordland Exploration 11:20 a.m. 0.04  UNCH  0.0% 0.03 0.09 NA -0.02 1.91M 0.00 NA%
Fjordland Exploration Inc Ordinary Share 2:08 p.m. 0.0307  UNCH  0.0% 0.023 0.0739 NA -0.02 1.47M 0.00 NA%
Foran Mining Corp Ordinary Shares Canad 3:58 p.m. 0.20
 0.0027
 1.37%
0.161 0.261 NA -0.000517 26.02M 0.00 NA%
Foran Mining Corporati 11:17 a.m. 0.26
 0.005
 1.89%
0.215 0.35 NA -0.000517 33.83M 0.00 NA%
Fort ST James Nickel C 10:25 a.m. 0.10
 0.005
 4.76%
0.08 0.28 NA -0.03 1.59M 0.00 NA%
Fort ST. James Nickel Corp Ordinary Sha 12:15 p.m. 0.092
 0.038
 29.23%
0.0862 0.2314 NA -0.03 1.46M 0.00 NA%
Fortuna Silver Mines Inc Ordinary Shares 4:02 p.m. 3.91
 0.12
 2.98%
2.39 4.5921 18.62 0.21 626.74M 0.00 NA%
Fpx Nickel Corp 2:58 p.m. 0.16
 0.005
 3.03%
0.10 0.18 NA -0.01 23.36M 0.00 NA%
Fpx Nickel Corp Ordinary Shares 10:28 a.m. 0.1059
 0.013
 10.93%
0.08 0.138 NA -0.01 15.46M 0.00 NA%
Franco-nevada Corporat 4:00 p.m. 142.71
 0.67
 0.47%
93.24 143.54 190.28 0.75 26.70B 0.3294 0.92%
Franco-nevada Corporation 4:02 p.m. 108.71
 0.63
 0.58%
69.16 109.11 144.95 0.75 20.59B 0.25 0.92%
Freegold Ventures Limi 3:10 p.m. 0.055
 0.005
 8.33%
0.04 0.12 NA -0.004306 10.39M 0.00 NA%
Freegold Ventures LTD. Ordinary Shares 1:27 p.m. 0.043  UNCH  0.0% 0.0294 0.081 NA -0.004306 8.13M 0.00 NA%
Fremont Gold Ltd 1:36 p.m. 0.065
 0.01
 13.33%
0.04 0.19 NA -0.05 3.47M 0.00 NA%
Fremont Gold LTD. Ordinary Shares 11:36 a.m. 0.0507
 0.0067
 15.23%
0.035 0.145 NA -0.05 2.70M 0.00 NA%
Frontier Lithium Inc 2:41 p.m. 0.25
 0.03
 10.71%
0.20 0.47 NA -0.01 39.45M 0.00 NA%
Frontier Lithium Ordinary Shares 2:09 p.m. 0.19
 0.0271
 12.48%
0.145 0.35 NA -0.01 29.99M 0.00 NA%
Frontline Gold Corp Common Shares Canad 9:55 a.m. 0.0008
 0.0019
 70.37%
0.0008 0.0027 NA -0.768499 112371 0.00 NA%
Frontline Gold Corpora 3:01 p.m. 0.005  UNCH  0.0% 0.005 0.015 NA -0.768499 702317 0.00 NA%
Full Metal Minerals LT 11:15 a.m. 0.095
 0.005
 5.00%
0.095 0.13 NA -0.07 563439 0.00 NA%
Full Metal Minerals Ltd Common Shares 12:38 p.m. 0.0001  UNCH  0.0% 0.0001 0.006 NA -0.07 593 0.00 NA%
Fura Gems Inc 11:07 a.m. 0.145
 0.005
 3.33%
0.12 0.455 NA -0.27 19.60M 0.00 NA%
Fura Gems Inc Common Shares 10:24 a.m. 0.109
 0.0229
 17.36%
0.093 0.3385 NA -0.27 14.73M 0.00 NA%
G2 Goldfields Inc 2:37 p.m. 0.18
 0.01
 5.88%
0.17 0.43 NA -0.02 11.87M 0.00 NA%
G2 Goldfields Inc Common Shares 11:35 a.m. 0.1383
 0.0022
 1.57%
0.1383 0.2606 NA -0.02 9.12M 0.00 NA%
Gabriel Resources Ltd 9:58 a.m. 0.47
 0.015
 3.30%
0.35 0.71 NA -0.13 230.85M 0.00 NA%
Gainey Capital Corp 3:31 p.m. 0.07
 0.005
 7.69%
0.04 0.16 NA -0.01 4.49M 0.00 NA%
Gainey Capital Corp Ordinary Shares CA 2:26 p.m. 0.045
 0.005
 10.00%
0.03 0.1502 NA -0.01 2.89M 0.00 NA%
Galane Gold Ltd 2:00 p.m. 0.09  UNCH  0.0% 0.04 0.13 NA -0.002009 18.07M 0.00 NA%
Galane Gold Ltd Common Shares Canada 11:23 a.m. 0.0709  UNCH  0.0% 0.028 0.1006 NA -0.002009 14.24M 0.00 NA%
Galantas Gold Corp 10:16 a.m. 0.02  UNCH  0.0% 0.02 0.12 NA -0.01 5.99M 0.00 NA%
Galantas Gold Corporation Ordinary Share 9:38 a.m. 0.0165
 0.0034
 25.95%
0.0131 0.069 NA -0.01 4.94M 0.00 NA%
Galore Res Inc Common Shares Canada 9:30 a.m. 0.0037
 0.0011
 42.31%
0.0026 0.043 NA -0.01 453422 0.00 NA%
Galore Resources Inc 10:43 a.m. 0.015  UNCH  0.0% 0.01 0.05 NA -0.01 1.84M 0.00 NA%
Galway Gold Inc 9:30 a.m. 0.09  UNCH  0.0% 0.075 0.15 NA -0.03 3.75M 0.00 NA%
Galway Gold Inc Common Shares 9:30 a.m. 0.0664
 0.0025
 3.91%
0.063 0.104 NA -0.03 2.76M 0.00 NA%
Garibaldi Resources CO 3:56 p.m. 0.71
 0.04
 5.33%
0.69 2.25 NA -0.03 79.77M 0.00 NA%
Garibaldi Resources Corp Ordinary Shares 3:03 p.m. 0.5365
 0.0474
 8.12%
0.5127 1.6981 NA -0.03 60.28M 0.00 NA%
Gem International Reso 10:04 a.m. 0.10
 0.02
 16.67%
0.045 0.13 NA NA 0 0.00 NA%
Gen Iii Oil Corporatio 2:45 p.m. 0.23
 0.055
 31.43%
0.12 0.40 NA -0.12 16.42M 0.00 NA%
Gen Iii Oil Corporation Ordinary Shares 9:54 a.m. 0.14
 0.02
 12.50%
0.12 0.24 NA -0.12 9.99M 0.00 NA%
Genesis Metals Corp 2:26 p.m. 0.3043
 0.0057
 1.84%
0.14 0.37 NA NA 6.51M 0.00 NA%
Genesis Metals Corp 2:12 p.m. 0.38  UNCH  0.0% 0.225 0.525 NA NA 8.13M 0.00 NA%
Gfm Resources LTD. 10:54 a.m. 0.05  UNCH  0.0% 0.045 0.05 NA -0.02 0 0.00 NA%
Ggl Resources Corp 2:10 p.m. 0.08  UNCH  0.0% 0.07 0.11 NA -0.02 2.14M 0.00 NA%
Ggl Resources Corporation Ordinary Share 12:12 p.m. 0.05
 0.01
 16.67%
0.047 0.10 NA -0.02 1.34M 0.00 NA%
Gitennes Exploration I 11:19 a.m. 0.01  UNCH  0.0% 0.01 0.055 NA -0.01 870298 0.00 NA%
Giyani Metals Corp 3:16 p.m. 0.195
 0.005
 2.63%
0.085 0.35 NA -0.03 15.95M 0.00 NA%
Giyani Metals Corp Common Shares 1:08 p.m. 0.155
 0.01
 6.90%
0.066 0.2626 NA -0.03 12.68M 0.00 NA%
Glacier Lake Resources 12:26 p.m. 0.235
 0.055
 30.56%
0.04 0.235 NA NA 625778 0.00 NA%
Glacier Lake Resources Ordinary Shares 9:54 a.m. 0.05  UNCH  0.0% 0.05 0.15 NA NA 133144 0.00 NA%
Glen Eagle Resources I 9:30 a.m. 0.09
 0.01
 12.50%
0.07 0.14 NA -0.01 7.46M 0.00 NA%
Glen Eagle Resources Inc Ordinary Shares 11:15 a.m. 0.07
 0.0177
 33.84%
0.0523 0.10 NA -0.01 5.80M 0.00 NA%
Global Battery Metals 11:39 a.m. 0.075
 0.01
 15.38%
0.05 0.225 NA -0.05 1.76M 0.00 NA%
Global Battery Metals Ltd Ordinary Share 11:50 a.m. 0.053
 0.0029
 5.79%
0.0458 0.1634 NA -0.05 1.24M 0.00 NA%
Gmv Minerals Inc 11:56 a.m. 0.16  UNCH  0.0% 0.085 0.245 NA -0.01 6.84M 0.00 NA%
Gmv Minerals Inc Ordinary Shares Canad 9:53 a.m. 0.1376
 0.0176
 14.67%
0.06 0.17 NA -0.01 5.88M 0.00 NA%
Gobimin Inc 9:30 a.m. 0.24  UNCH  0.0% 0.205 0.45 NA -0.056 11.96M 0.01 4.17%
Gobimin Inc Ordinary Shares Canada 2:32 p.m. 0.1922
 0.0181
 10.40%
0.1741 0.30 NA -0.056 9.58M 0.0076 3.96%
Gogold Resources Inc 3:59 p.m. 0.81
 0.01
 1.25%
0.235 0.83 NA -0.26 139.14M 0.00 NA%
Gogold Resources Inc Ordinary Shares C 3:19 p.m. 0.6279
 0.0233
 3.85%
0.1792 0.6279 NA -0.26 107.86M 0.00 NA%
Gold Fields Ltd American Depositary 4:02 p.m. 6.24
 0.11
 1.73%
3.48 6.83 NA -0.42 5.17B 0.04 1.28%
Gold Reserve Inc 3:49 p.m. 2.24
 0.14
 6.67%
1.84 3.67 5.33 0.42 222.64M 0.00 NA%
Gold Resv Inc 3:49 p.m. 1.70
 0.1091
 6.86%
1.05 2.75 4.05 0.42 168.97M 0.00 NA%
Gold Rush Cariboo Corp 1:16 p.m. 0.01  UNCH  0.0% 0.005 0.15 NA -0.04 396324 0.00 NA%
Gold Rush Cariboo Corp Common Shares 10:14 a.m. 0.0125
 0.0075
 37.50%
0.0125 0.114 NA -0.04 495405 0.00 NA%
Gold Springs Resource 3:58 p.m. 0.125
 0.005
 3.85%
0.04 0.165 NA NA 30.96M 0.00 NA%
Gold Springs Resource Corp Ordinary Shar 1:00 p.m. 0.1009
 0.0059
 6.21%
0.0268 0.1271 NA NA 24.99M 0.00 NA%
Gold Standard Ventures 3:59 p.m. 1  UNCH  0.0% 0.78 1.81 NA -0.04 260.04M 0.00 NA%
Gold Standard Ventures Corporation C 3:59 p.m. 0.75
 0.0072
 0.97%
0.59 1.38 NA -0.04 208.15M 0.00 NA%
Gold X Mining Corp 3:35 p.m. 2.09
 0.04
 1.95%
1.20 3.60 NA NA 73.46M 0.00 NA%
Gold X Mng Corp Common Shares 3:17 p.m. 1.58
 0.0046
 0.29%
0.848 2.7216 NA NA 55.54M 0.00 NA%
Goldbank Mining Corpor 9:30 a.m. 0.135  UNCH  0.0% 0.105 0.19 NA -0.03 10.51M 0.00 NA%
Goldbank Mining Corporation Ordinary Sha 1:23 p.m. 0.1395
 0.0305
 27.98%
0.109 0.1395 NA -0.03 10.86M 0.00 NA%
Goldbelt Empires Limit 12:52 p.m. 0.02
 0.005
 33.33%
0.015 0.02 NA NA 0 0.00 NA%
Goldcliff Resource Cor 3:53 p.m. 0.155  UNCH  0.0% 0.05 0.17 NA -0.01 4.57M 0.00 NA%
Goldcliff Resource Corp Ordinary Shares 1:11 p.m. 0.12
 0.003
 2.44%
0.035 0.13 NA -0.01 3.54M 0.00 NA%
Golden Arrow Res Corp 3:39 p.m. 0.155  UNCH  0.0% 0.115 0.37 NA -0.18 19.19M 0.00 NA%
Golden Arrow Res Corp Common Shares 1:35 p.m. 0.1222
 0.0022
 1.83%
0.083 0.2839 NA -0.18 15.13M 0.00 NA%
Golden Dawn Minerals I 9:57 a.m. 0.10  UNCH  0.0% 0.08 0.38 NA -1.1 1.55M 0.00 NA%
Golden Dawn Minerals Inc Common Shares 10:41 a.m. 0.0787
 0.0003
 0.38%
0.0567 0.291 NA -1.1 1.22M 0.00 NA%
Golden Goliath Golden Goliath Resources 3:33 p.m. 0.0632
 0.0059
 8.54%
0.0101 0.077 NA -0.004 6.78M 0.00 NA%
Golden Goliath Resourc 3:33 p.m. 0.065
 0.01
 13.33%
0.02 0.10 NA -0.004 6.97M 0.00 NA%
Golden Harp Res Inc Ordinary Shares CA 2:21 p.m. 0.0268
 0.0531
 66.46%
0.0268 0.0799 NA -0.04 90273 0.00 NA%
Golden Harp Resources 2:41 p.m. 0.125  UNCH  0.0% 0.04 0.17 NA -0.04 421050 0.00 NA%
Golden Minerals Compan 3:46 p.m. 0.355
 0.005
 1.39%
0.26 0.49 NA -0.02 37.89M 0.00 NA%
Golden Minerals Company 4:00 p.m. 0.2726
 0.0121
 4.25%
0.195 0.378 NA -0.02 29.10M 0.00 NA%
Golden Predator Mining 3:43 p.m. 0.32
 0.02
 5.88%
0.175 0.50 NA -0.14 50.22M 0.00 NA%
Golden Predator Mining Corp Common CL A 3:43 p.m. 0.2407
 0.0103
 4.10%
0.129 0.38 NA -0.14 37.77M 0.00 NA%
Golden Pursuit Resourc 11:38 a.m. 0.05
 0.01
 25.00%
0.025 0.11 NA -0.03 1.57M 0.00 NA%
Golden Pursuit Resources LTD. Common Sha 12:58 p.m. 0.05
 0.01
 16.67%
0.05 0.06 NA -0.03 1.57M 0.00 NA%
Golden Queen Mining CO 3:19 p.m. 0.25
 0.01
 4.17%
0.15 0.60 NA -0.3 3.38M 0.00 NA%
Golden Queen Mining Consolidated LTD. OR 2:31 p.m. 0.1717
 0.004
 2.28%
0.11 1.45 NA -0.03 2.32M 0.00 NA%
Golden SH Res Corp Common Shares 12:42 p.m. 0.0737