ProfitQuotes.com
symbol lookup  commodity list
Bookmark This Page
Advertise on ProfitQuotes.com
Daily Dividend Report: NOC, WMB, ROST, NTAP, NOV, TIF

Thu, 17 Aug 18:12:02 GMT
S&P 500 Analyst Moves: COP

Thu, 17 Aug 15:47:46 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 Coal My Portfolios Forex

EXPLORATION SECTOR — The List

. Stock Screen    Chart - Precious Metals    Launch Ticker - 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 10:30 a.m. 0.3672
 0.0312
 9.29%
0.06 0.57 NA NA 14.37M 0.00 NA%
Abacus Mining and Exploration 10:30 a.m. 0.46
 0.02
 4.54%
0.24 0.78 NA -0.854668 18.00M 0.00 NA%
Abcourt Mines Incorporated Class 3:02 p.m. 0.0525
 0.0025
 4.54%
0.05 0.10 NA NA 14.53M 0.00 NA%
Abcourt Mines Incorporated Class B Vtng 1:05 p.m. 0.075  UNCH  0.0% 0.065 0.13 34.90 0.002149 20.75M 0.00 NA%
Abe Resources Incorporated 3:58 p.m. 0.275
 0.025
 8.33%
0.04 0.57 NA -0.03 16.43M 0.00 NA%
Abe Resources Ord 0:00 a.m. 0  UNCH  0.0% 0 0 NA NA 0 0.00 NA%
Aben Resources Ltd Ord 3:28 p.m. 0.177
 0.0208
 13.32%
0.05 0.19 NA NA 5.45M 0.00 NA%
Aben Resources LTD. 3:56 p.m. 0.22
 0.03
 15.79%
0.07 0.25 NA -0.04 6.78M 0.00 NA%
Aberdeen International Incorporated 2:50 p.m. 0.11  UNCH  0.0% 0.09 0.14 NA NA 10.57M 0.00 NA%
Aberdeen INTL. J 1:42 p.m. 0.13
 0.005
 3.70%
0.11 0.18 NA -0.0500 12.49M 0.00 NA%
Adamera Minerals Cor 3:14 p.m. 0.1194
 0.0159
 15.36%
0.04 0.18 NA NA 11.49M 0.00 NA%
Adamera Minerals Corporation 3:59 p.m. 0.15
 0.015
 11.11%
0.055 0.24 NA -0.011932 14.44M 0.00 NA%
Advance Gold Corporation 08/15 0.07  UNCH  0.0% 0.05 0.13 NA -0.024948 734300 0.00 NA%
African Gold Group I 08/10 0.0422  UNCH  0.0% 0.03 0.08 NA NA 10.60M 0.00 NA%
African Gold Group Incorporated 10:33 a.m. 0.05
 0.005
 9.09%
0.04 0.10 NA -0.00159 12.56M 0.00 NA%
African QN Mines Ord 12/18 0.0346  UNCH  0.0% 0.02 0.06 NA NA 3.50M 0.00 NA%
African Queen Mines LTD. 9:29 a.m. 0.04  UNCH  0.0% 0.025 0.08 NA -0.004287 4.05M 0.00 NA%
Agnico Eagle Mines Ltd 4:02 p.m. 46.82
 0.22
 0.47%
35.051 57.84 66.89 0.70 10.86B 0.10 0.86%
Agnico Eagle Mines Ltd 4:00 p.m. 58.92
 0.70
 1.17%
46.91 74.57 40.36 1.4600 13.66B 0.10 0.68%
Aguila American Gold LTD. 08/17 0.265  UNCH  0.0% 0.175 0.27 NA -0.20 616125 0.00 NA%
Aguila American Resources Ltd 08/07 0.8029  UNCH  0.0% 0.80 0.80 NA NA 1.87M 0.00 NA%
Alacer Gold CORP. J 4:00 p.m. 2.14
 0.05
 2.28%
1.75 3.79 20.19 0.1060 627.21M 0.0255 1.20%
Alamos Gold Class A 4:00 p.m. 7.67
 0.10
 1.29%
5.95 9.28 NA NA 2.31B 0.01 0.27%
Alamos Gold Incorporated 4:00 p.m. 9.66
 0.20
 2.03%
7.86 11.93 NA -0.0200 2.90B 0.01 0.21%
Alamos Gold New Wts Expires 01/0 3:01 p.m. 1.675
 0.127
 7.05%
1.37 3.04 NA NA 0 0.00 NA%
Alamos Gold WT 08/30/2018 0:00 a.m. 0.0954  UNCH  0.0% 0.08 0.61 NA NA 0 0.00 NA%
Alba Minerals 08/12 0.0657  UNCH  0.0% 0.03 0.17 NA NA 1.69M 0.00 NA%
Alba Minerals Incorporated 9:29 a.m. 0.08  UNCH  0.0% 0.045 0.28 NA -0.047289 2.05M 0.00 NA%
Aldridge Minerals IN 08/10 0.16  UNCH  0.0% 0.12 0.23 NA NA 17.14M 0.00 NA%
Aldridge Minerals Incorporated 1:14 p.m. 0.205  UNCH  0.0% 0.17 0.335 NA -0.03 21.96M 0.00 NA%
Alexandria Minerals 3:59 p.m. 0.054
 0.0015
 2.70%
0.03 0.09 NA NA 23.51M 0.00 NA%
Alexandria Minerals Corporation 3:59 p.m. 0.06
 0.005
 7.69%
0.04 0.11 NA -0.004508 26.12M 0.00 NA%
Alexco Resource Corporation 3:59 p.m. 1.43
 0.03
 2.14%
1.10 2.21 NA NA 144.67M 0.00 NA%
Alexco Resource J 3:58 p.m. 1.82
 0.02
 1.11%
1.47 2.83 NA -0.0300 184.12M 0.00 NA%
Algold Resources Ltd 3:19 p.m. 0.195  UNCH  0.0% 0.165 0.44 NA -0.021 32.21M 0.00 NA%
Algold Resources Ltd Ord 0:00 a.m. 0.155  UNCH  0.0% 0.14 0.33 NA NA 25.60M 0.00 NA%
Alio Gold Incorporated 7:59 p.m. 3.92
 0.02
 0.51%
2.70 6.06 NA NA 171.01M 0.00 NA%
Alio Gold Incorporated 3:57 p.m. 4.89
 0.03
 0.61%
3.70 7.99 36.77 0.1330 213.33M 0.00 NA%
Alix Resources Corporation 08/15 0.018  UNCH  0.0% 0.02 0.06 NA NA 1.27M 0.00 NA%
Alix Resources Corporation 1:27 p.m. 0.035  UNCH  0.0% 0.03 0.10 NA -0.0125 2.47M 0.00 NA%
Almaden Minerals Ltd 7:59 p.m. 1.12
 0.025
 2.28%
0.75 1.75 NA NA 112.16M 0.00 NA%
Almadex Minerals Ltd 3:59 p.m. 1.28
 0.09
 7.56%
0.73 2.00 128.00 0.01 61.22M 0.00 NA%
Almadex Minerals Ltd Ord 3:59 p.m. 1.01
 0.083
 8.95%
0.55 1.51 NA NA 48.31M 0.00 NA%
Alphamin Resources 08/07 0.285  UNCH  0.0% 0.19 0.30 NA NA 76.17M 0.00 NA%
Alphamin Resources Corporation 2:52 p.m. 0.35  UNCH  0.0% 0.23 0.40 NA -0.011911 93.54M 0.00 NA%
Alset Minerals Corporation 08/28 0.081  UNCH  0.0% 0.06 0.28 NA NA 3.63M 0.00 NA%
Alset Minerals Corporation 3:59 p.m. 0.09
 0.01
 10.00%
0.08 0.37 NA -0.037325 4.04M 0.00 NA%
Altair Resources Incorporated 07/01 0.2171  UNCH  0.0% 0.22 0.34 NA NA 6.97M 0.00 NA%
Altair Resources Incorporated 12:06 p.m. 0.235
 0.01
 4.08%
0.16 0.465 NA -0.07 7.54M 0.00 NA%
Altamira Gold Corporation 11:57 a.m. 0.165  UNCH  0.0% 0.14 0.90 NA -0.07 6.34M 0.00 NA%
Altamire Gold Corporation Ord 11:43 a.m. 0.135
 0.0008
 0.60%
0.11 0.73 NA NA 5.19M 0.00 NA%
Altan Rio Minerals Ltd 08/14 0.02  UNCH  0.0% 0.01 0.04 NA -0.010192 1.78M 0.00 NA%
Alto Ventures Ltd 08/07 0.065  UNCH  0.0% 0.04 0.10 NA NA 2.61M 0.00 NA%
Alto Ventures Ltd 12:49 p.m. 0.065
 0.005
 8.33%
0.045 0.14 NA -0.09 2.61M 0.00 NA%
Alturas Minerals Common 12/01 0.0097  UNCH  0.0% 0.0097 0.03 NA NA 1.28M 0.00 NA%
Alturas Minerals Corporation 2:48 p.m. 0.02
 0.005
 20.00%
0.015 0.06 NA -0.001817 2.65M 0.00 NA%
Amador Gold Corporation 2:52 p.m. 0.175
 0.12
 40.68%
0.11 0.40 NA NA 0 0.00 NA%
Amador Gold Corporation Ord 08/07 0.124  UNCH  0.0% 0.04 0.13 NA NA 247380 0.00 NA%
Amarc Resources Ltd 3:47 p.m. 0.17
 0.004
 2.30%
0.04 0.18 NA -0.01 24.72M 0.00 NA%
Amarc Resources Ltd 3:46 p.m. 0.21  UNCH  0.0% 0.06 0.23 NA -0.16 30.54M 0.00 NA%
Amarillo Gold Corpor 12:09 p.m. 0.2745
 0.0251
 10.06%
0.21 0.42 NA NA 22.03M 0.00 NA%
Amarillo Gold Corporation 3:55 p.m. 0.33
 0.01
 3.12%
0.275 0.57 NA -0.05 26.48M 0.00 NA%
American Creek Resou 1:22 p.m. 0.043
 0.0057
 11.70%
0.03 0.08 NA NA 9.87M 0.00 NA%
American Creek Resources Ltd 2:46 p.m. 0.06
 0.005
 9.09%
0.04 0.105 NA -0.010591 13.77M 0.00 NA%
American Cumo Mining 3:20 p.m. 0.196
 0.0025
 1.26%
0.05 0.35 NA NA 23.52M 0.00 NA%
American Cumo Mining Corporation 3:58 p.m. 0.265
 0.01
 3.92%
0.08 0.485 NA -0.021747 31.80M 0.00 NA%
American Lithium Corporation 11:58 a.m. 0.04
 0.005
 11.11%
0.04 0.64 NA -0.12 2.33M 0.00 NA%
American Lithium Corporation Ord 3:31 p.m. 0.0408
 0.0002
 0.49%
0.0284 0.60 NA NA 2.37M 0.00 NA%
Americas Silver Corpor 3:59 p.m. 4.14
 0.01
 0.24%
2.70 5.04 NA -0.4770 165.22M 0.00 NA%
Americas Silver Corporation 3:59 p.m. 3.22
 0.05
 1.53%
2.02 3.84 NA NA 128.50M 0.00 NA%
Amex Exploration Incorporated 9:29 a.m. 0.10
 0.005
 5.26%
0.09 0.38 NA -0.022217 2.85M 0.00 NA%
Amex Exploration Ord 0:00 a.m. 0.0927  UNCH  0.0% 0.09 0.22 NA NA 2.64M 0.00 NA%
Anaconda Mining Incorporated 1:57 p.m. 0.065
 0.004
 6.56%
0.04 0.09 NA NA 24.80M 0.00 NA%
Anaconda Mining J 3:06 p.m. 0.075
 0.005
 7.14%
0.05 0.11 NA -0.0200 28.61M 0.00 NA%
Anfield Gold Corporation 10:01 a.m. 0.2885
 0.0145
 5.29%
0.27 1.23 NA NA 34.40M 0.00 NA%
Anfield Gold Corporation 3:48 p.m. 0.36
 0.005
 1.37%
0.35 1.60 NA -0.23 42.92M 0.00 NA%
Angel Gold Corporation 08/17 0.0514  UNCH  0.0% 0.04 0.10 NA NA 2.71M 0.00 NA%
Angel Gold Corporation 9:29 a.m. 0.055  UNCH  0.0% 0.055 0.135 NA -0.009833 2.90M 0.00 NA%
Angkor Gold Corporation 9:29 a.m. 0.30  UNCH  0.0% 0.25 0.49 NA -0.03 30.87M 0.00 NA%
Anglogold Ashanti Ltd 4:04 p.m. 9.82
 0.01
 0.10%
8.93 19.93 65.47 0.15 4.01B 0.10 4.07%
Antioqua Gold Incorporated 08/16 0.08  UNCH  0.0% 0.05 0.14 NA NA 24.56M 0.00 NA%
Antioquia Gold Incorporated 1:54 p.m. 0.105  UNCH  0.0% 0.075 0.195 NA -0.019848 32.23M 0.00 NA%
Anton Resources Incorporated 0:00 a.m. 0.039  UNCH  0.0% 0.03 0.11 NA NA 7.16M 0.00 NA%
Apex Resources Incorporated 08/15 0.10  UNCH  0.0% 0.06 0.145 NA -0.005685 1.39M 0.00 NA%
Apex Resources Ord 0:00 a.m. 0.0616  UNCH  0.0% 0.04 0.09 NA NA 857903 0.00 NA%
Apogee Opportunities Incorporated 08/09 0.17  UNCH  0.0% 0.14 0.34 NA -0.10 1.53M 0.00 NA%
Apogee Opportunities Ord 08/09 0.1061  UNCH  0.0% 0.11 0.25 NA NA 952354 0.00 NA%
Aquila Resources Incorporated 2:05 p.m. 0.1929
 0.0029
 1.53%
0.15 0.25 NA NA 52.46M 0.00 NA%
Aquila Resources J 3:59 p.m. 0.235
 0.01
 4.08%
0.19 0.315 NA -0.0390 63.91M 0.00 NA%
Archon Minerals Ltd 08/09 1.07  UNCH  0.0% 1.02 1.75 NA -0.28 57.69M 0.00 NA%
Arco Resources Corporation 3:43 p.m. 0.0546
 0.0016
 3.02%
0.04 0.06 NA NA 512530 0.00 NA%
Arco Resources Corporation 08/04 0.08  UNCH  0.0% 0.005 0.12 NA NA 0 0.00 NA%
Arctic Star Exploration Corporation 3:56 p.m. 0.18
 0.02
 12.50%
0.055 0.375 NA -0.044781 9.44M 0.00 NA%
Arctic Star Exploration Corporation Ord 12/04 0.1371  UNCH  0.0% 0.04 0.24 NA NA 7.19M 0.00 NA%
Arcus Development Group Incorporated 3:21 p.m. 0.1053
 0.0015
 1.40%
0.05 0.12 NA NA 8.03M 0.00 NA%
Arcus Development Group Incorporated 3:59 p.m. 0.135
 0.015
 12.50%
0.055 0.18 NA -0.030166 10.30M 0.00 NA%
Ardonblue Ventures Incorporated 3:57 p.m. 0.40
 0.02
 5.26%
0.08 0.57 NA -0.008709 6.61M 0.00 NA%
Arena Minerals Incorporated 2:50 p.m. 0.16
 0.005
 3.23%
0.13 0.30 14.45 0.011077 13.76M 0.00 NA%
Arena Minerals Ord 2:50 p.m. 0.1252
 0.0062
 5.21%
0.10 0.23 NA NA 10.77M 0.00 NA%
Argentum Silver Corporation 0:00 a.m. 0.21  UNCH  0.0% 0.06 0.29 NA NA 5.92M 0.00 NA%
Argentum Silver Corporation 08/15 0.25  UNCH  0.0% 0.009 0.59 NA -0.02 7.05M 0.00 NA%
Argonaut Gold INC. J 4:00 p.m. 2.55
 0.01
 0.39%
1.48 4.00 NA -1.5380 451.23M 0.00 NA%
Argonaut Gold Incorporated 3:46 p.m. 2.0262
 0.0242
 1.21%
1.12 3.06 NA NA 358.54M 0.00 NA%
Argus Metals Corporation 08/07 0.0651  UNCH  0.0% 0.05 0.07 NA NA 586030 0.00 NA%
Argus Metals Corporation 08/11 0.08  UNCH  0.0% 0.05 0.15 NA -0.01 720160 0.00 NA%
Arian Resources Corporation 0:00 a.m. 0.005  UNCH  0.0% 0.0025 0.01 NA NA 697765 0.00 NA%
Arian Resources Corporation 08/04 0.01  UNCH  0.0% 0.00 0.02 NA -0.047663 1.40M 0.00 NA%
Arianne Phosphate 2:51 p.m. 0.6104
 0.0021
 0.34%
0.52 0.78 NA NA 59.60M 0.00 NA%
Arianne Phosphate Incorporated 3:46 p.m. 0.77  UNCH  0.0% 0.70 1.01 NA -0.03 75.19M 0.00 NA%
Arizona Mng Ord 3:23 p.m. 2.424
 0.021
 0.86%
1.30 2.80 NA NA 731.29M 0.00 NA%
Armor Minerals Incorporated 2:54 p.m. 0.395
 0.005
 1.25%
0.35 0.67 NA -0.012 16.32M 0.00 NA%
Armor Minerals Ord 08/07 0.2983  UNCH  0.0% 0.26 0.33 NA NA 12.33M 0.00 NA%
Asanko Gold Incorporated 7:59 p.m. 0.9507
 0.0507
 5.63%
0.78 4.68 NA NA 193.42M 0.00 NA%
Asanko Gold J 4:00 p.m. 1.19
 0.04
 3.48%
0.99 6.09 NA -0.0300 242.11M 0.00 NA%
Ascendant Resources Incorporated 3:58 p.m. 0.65
 0.01
 1.51%
0.051 1.70 NA NA 46.63M 0.00 NA%
Ascendant Resources Ord 12:39 p.m. 0.522
 0.0199
 3.67%
0.24 1.26 NA NA 37.45M 0.00 NA%
Ascot Resources Ltd 1:06 p.m. 1.3818
 0.0051
 0.37%
1.19 2.16 NA NA 194.38M 0.00 NA%
Ascot Resources Ltd 3:58 p.m. 1.77
 0.02
 1.14%
1.50 2.83 NA -0.06 248.99M 0.00 NA%
Ashanti Gold Corporation 3:19 p.m. 0.41
 0.01
 2.38%
0.205 0.60 41.01 0.01 9.95M 0.00 NA%
Ashanti Gold Corporation Ord 0:00 a.m. 0.35  UNCH  0.0% 0.18 0.41 NA NA 8.50M 0.00 NA%
Ashanti Sankofa Incorporated 08/04 0.03  UNCH  0.0% 0.025 0.10 NA -0.01 832020 0.00 NA%
Ashanti Sankofa Ord 0:00 a.m. 0.027  UNCH  0.0% 0.03 0.05 NA NA 748818 0.00 NA%
Astorius Resources Ltd 3:18 p.m. 0.10
 0.01
 11.11%
0.06 0.41 NA -0.02 2.59M 0.00 NA%
Atac Resources Incorporated 3:58 p.m. 0.59
 0.05
 7.81%
0.32 0.86 NA -0.001168 82.35M 0.00 NA%
Atac Resources Ltd 3:49 p.m. 0.48
 0.0272
 5.36%
0.239 0.67 NA NA 67.00M 0.00 NA%
Atacama Pacific Gold 12:26 p.m. 0.632
 0.0693
 12.31%
0.22 0.70 NA NA 52.67M 0.00 NA%
Atacama Pacific Gold Corporation 12:26 p.m. 0.80
 0.05
 6.67%
0.26 0.90 NA -0.03 66.67M 0.00 NA%
Atico Mining 3:41 p.m. 0.5943
 0.0045
 0.76%
0.38 0.75 NA NA 58.00M 0.00 NA%
Atico Mining Corporation 3:59 p.m. 0.76  UNCH  0.0% 0.49 0.99 NA -0.008152 74.17M 0.00 NA%
Atlanta Gold Incorporated 3:43 p.m. 0.0466
 0.0007
 1.52%
0.04 0.08 NA NA 1.79M 0.00 NA%
Atlanta Gold Incorporated 08/14 0.075  UNCH  0.0% 0.055 0.11 3.75 0.02 2.88M 0.00 NA%
Atlantic Gold Corporation 3:54 p.m. 1.19
 0.05
 4.39%
0.56 1.27 NA NA 207.47M 0.00 NA%
Atlantic Gold Corporation 3:59 p.m. 1.49
 0.05
 3.47%
0.76 1.64 NA -0.03 259.78M 0.00 NA%
Atlantic Gold Corporation WT Expires 08 0:00 a.m. 0.711  UNCH  0.0% 0.31 0.75 NA NA 0 0.00 NA%
Atlatsa Resources Corporation 9:30 a.m. 0.0332
 0.0033
 9.04%
0.02 0.08 NA NA 18.41M 0.00 NA%
Atlatsa Resources Corporation 08/17 0.05  UNCH  0.0% 0.045 0.11 NA -0.0800 27.72M 0.00 NA%
Aton Resources Incorporated 3:59 p.m. 0.03  UNCH  0.0% 0.03 0.145 NA -0.05 5.51M 0.00 NA%
Aura Minerals INC. J 9:29 a.m. 1.53
 0.01
 0.66%
1.30 2.40 1.81 0.8480 496.23M 0.00 NA%
Aura Minerals Incorporated 3:22 p.m. 1.17
 0.01
 0.85%
1.03 1.80 NA NA 379.47M 0.00 NA%
Aura Silver Resources 06/18 0.0464  UNCH  0.0% 0.02 0.07 NA NA 5.94M 0.00 NA%
Aura Silver Resources Incorporated 08/17 0.05  UNCH  0.0% 0.03 0.095 NA -0.001011 6.41M 0.00 NA%
Auramex Resource Corporation 08/17 0.03  UNCH  0.0% 0.015 0.045 NA -0.005586 654810 0.00 NA%
Aurania Resources Ltd 3:29 p.m. 2.75
 0.03
 1.10%
0.50 3.75 NA -0.024 62.59M 0.00 NA%
Aurania Resources Ltd Ord Bermud 3:54 p.m. 2.1976
 0.0597
 2.79%
1.54 2.20 NA NA 50.02M 0.00 NA%
Aurcrest Gold Incorporated 08/11 0.01  UNCH  0.0% 0.01 0.02 NA NA 755740 0.00 NA%
Aurcrest Gold Incorporated 11:33 a.m. 0.02  UNCH  0.0% 0.02 0.04 NA -0.002387 1.51M 0.00 NA%
Aurion Resources Ltd 3:42 p.m. 1.5863
 0.1412
 9.77%
0.24 1.64 NA NA 97.11M 0.00 NA%
Aurion Resources Ltd 3:59 p.m. 2.00  UNCH  0.0% 0.32 2.29 NA -0.017 122.44M 0.00 NA%
Aurvista Gold Corporation 2:59 p.m. 0.2346
 0.0034
 1.43%
0.10 0.34 NA NA 32.49M 0.00 NA%
Aurvista Gold Corporation 3:49 p.m. 0.295
 0.005
 1.67%
0.145 0.46 NA -0.059 40.86M 0.00 NA%
Austral Gold Ltd 3:03 p.m. 0.13
 0.002
 1.56%
0.08 0.19 NA NA 67.47M 0.00 NA%
Austral Gold Ltd 11:26 a.m. 0.17  UNCH  0.0% 0.12 0.22 NA NA 88.23M 0.00 NA%
Avesoro Resources Incorporated 0:00 a.m. 0.0265  UNCH  0.0% 0.01 0.05 NA NA 141.11M 0.00 NA%
Avesoro Resources Incorporated 2:14 p.m. 0.035  UNCH  0.0% 0.02 0.05 NA -0.1180 186.37M 0.00 NA%
Avino Silver & Gold Mines Ltd 3:59 p.m. 1.70
 0.05
 3.03%
1.12 2.59 19.53 0.087085 76.93M 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 3:53 p.m. 2.14
 0.05
 2.39%
1.52 3.45 NA -0.16 96.84M 0.00 NA%
Avnel Gold Mining J 3:59 p.m. 0.41
 0.025
 5.75%
0.18 0.45 NA -0.0040 78.61M 0.00 NA%
Avnel Gold Mining Ltd Ord 10:26 a.m. 0.332
 0.002
 0.61%
0.13 0.35 NA NA 63.65M 0.00 NA%
Axe Exploration Incorporated 08/16 0.025  UNCH  0.0% 0.02 0.045 NA -0.006 1.43M 0.00 NA%
Axmin Incorporated 3:43 p.m. 0.0239
 0.0011
 4.40%
0.02 0.06 NA NA 3.12M 0.00 NA%
Axmin Incorporated 3:43 p.m. 0.035  UNCH  0.0% 0.03 0.09 NA -0.003 4.57M 0.00 NA%
AZ Mining Incorporated 3:59 p.m. 3.05  UNCH  0.0% 1.70 3.49 NA -0.0200 920.15M 0.00 NA%
Azimut Exploration Incorporated 3:42 p.m. 0.315
 0.015
 5.00%
0.235 0.62 NA -0.018336 14.32M 0.00 NA%
B2gold Corporation 4:00 p.m. 3.13
 0.02
 0.64%
2.69 4.64 120.39 0.0260 3.06B 0.00 NA%
B2gold Corporation Common Sha 7:59 p.m. 2.48
 0.03
 1.20%
2.02 3.55 NA NA 2.42B 0.00 NA%
Balto Resources Ltd 08/15 0.035  UNCH  0.0% 0.005 0.035 NA NA 2.54M 0.00 NA%
Bandera Gold Ltd 08/10 0.03  UNCH  0.0% 0.02 0.11 NA -0.44 357690 0.00 NA%
Bandera Gold Ltd Ord 11/11 0.045  UNCH  0.0% 0.01 0.05 NA NA 536535 0.00 NA%
Banro Corporation 3:59 p.m. 0.2698
 0.0048
 1.81%
0.25 3.89 NA -0.07 29.61M 0.00 NA%
Banro Corporation J 3:54 p.m. 0.34  UNCH  0.0% 0.315 4.85 NA -1.7100 37.32M 0.00 NA%
Banyan Gold Corporation 10:05 a.m. 0.10  UNCH  0.0% 0.05 0.15 NA -0.025474 6.42M 0.00 NA%
Banyan Gold Corporation Class A Ord 0:00 a.m. 0.0935  UNCH  0.0% 0.06 0.11 NA NA 6.00M 0.00 NA%
Bard Ventures Ltd 11/17 0.019  UNCH  0.0% 0.02 0.02 NA NA 629907 0.00 NA%
Bard Ventures Ltd 9:29 a.m. 0.025
 0.005
 25.00%
0.02 0.045 NA -0.010034 828825 0.00 NA%
Barker Minerals Ltd 08/07 0.0082  UNCH  0.0% 0.01 0.01 NA NA 1.47M 0.00 NA%
Barker Minerals Ltd 11:36 a.m. 0.01  UNCH  0.0% 0.005 0.03 NA -0.000502 1.80M 0.00 NA%
Barkerville Gold Min 3:59 p.m. 0.7177
 0.0134
 1.90%
0.29 1.03 NA NA 238.52M 0.00 NA%
Barkerville Gold Mines Ltd 3:59 p.m. 0.90
 0.02
 2.27%
0.405 1.39 NA -0.114013 299.11M 0.00 NA%
Barksdale Capital Corporation 03/20 0.42  UNCH  0.0% 0.165 0.65 NA NA 2.14M 0.00 NA%
Barksdale Capital Corporation Ord 0:00 a.m. 0.06  UNCH  0.0% 0.06 0.06 NA NA 812760 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 08/16 0.01  UNCH  0.0% 0.005 0.035 NA -0.00904 461700 0.00 NA%
Barrick Gold Corporation 4:01 p.m. 16.64
 0.21
 1.25%
13.805 21.19 13.76 1.21 19.40B 0.03 0.73%
Barrick Gold Corporation 3:59 p.m. 20.95
 0.41
 1.92%
18.52 27.19 7.82 2.6800 24.43B 0.03 0.57%
Batero Gold CORP. 2:59 p.m. 0.08  UNCH  0.0% 0.075 0.20 NA -0.006964 9.21M 0.00 NA%
Batero Gold Corporation 08/07 0.0627  UNCH  0.0% 0.05 0.13 NA NA 7.22M 0.00 NA%
Bayhorse Silver 3:03 p.m. 0.1491
 0.0089
 6.35%
0.09 0.22 NA NA 6.41M 0.00 NA%
Bayhorse Silver Incorporated 3:39 p.m. 0.185
 0.005
 2.78%
0.13 0.29 NA -0.07399 7.95M 0.00 NA%
Bear Creek Mining Corporation 3:59 p.m. 2.29
 0.07
 2.97%
1.72 3.74 NA -0.13 236.06M 0.00 NA%
Bear Creek Mng Corporation 2:59 p.m. 1.86
 0.0044
 0.24%
1.29 2.89 NA NA 191.74M 0.00 NA%
Bearclaw Capital Corporation 08/04 0.035  UNCH  0.0% 0.03 0.06 NA -0.009943 853020 0.00 NA%
Bearing Lithium Corporation 3:59 p.m. 0.77
 0.03
 3.75%
0.125 1.83 NA -0.09 19.11M 0.00 NA%
Bearing Lithium Corporation Ord 3:58 p.m. 0.60
 0.0282
 4.49%
0.30 1.41 NA NA 14.89M 0.00 NA%
Beaufield Resources 2:12 p.m. 0.176
 0.002
 1.12%
0.04 0.25 NA NA 35.34M 0.00 NA%
Beaufield Resources Incorporated 3:59 p.m. 0.205
 0.015
 6.82%
0.055 0.34 NA -0.004587 41.17M 0.00 NA%
Bee Vectoring Tech International Ord 3:55 p.m. 0.1929
 0.0129
 7.17%
0.16 0.33 NA NA 10.22M 0.00 NA%
Bee Vectoring Technologies International 3:55 p.m. 0.24
 0.01
 4.35%
0.22 0.435 NA -0.06 12.71M 0.00 NA%
Belo Sun Mining J 3:59 p.m. 0.61
 0.01
 1.67%
0.50 1.14 NA -0.0400 283.45M 0.00 NA%
Belo Sun Mng Corporation 3:37 p.m. 0.49
 0.02
 4.25%
0.37 0.87 NA NA 227.69M 0.00 NA%
Belvedere Resources 08/07 0.0445  UNCH  0.0% 0.02 0.06 NA NA 3.29M 0.00 NA%
Belvedere Resources Ltd 2:14 p.m. 0.055
 0.015
 21.43%
0.01 0.085 NA -0.074079 4.06M 0.00 NA%
Benton Resources 08/14 0.053  UNCH  0.0% 0.03 0.11 NA NA 4.21M 0.00 NA%
Benton Resources Incorporated 9:29 a.m. 0.07  UNCH  0.0% 0.06 0.15 NA -0.01 5.56M 0.00 NA%
Benz Mining Corporation 2:39 p.m. 0.24  UNCH  0.0% 0.15 0.40 NA -0.10 553920 0.00 NA%
Berkwood Resources Ltd 2:34 p.m. 0.455
 0.03
 6.19%
0.265 1.225 NA -0.23 5.89M 0.00 NA%
Berkwood Resources Ltd Ord 1:18 p.m. 0.3858
 0.0013
 0.34%
0.25 0.75 NA NA 4.99M 0.00 NA%
Bison Gold Resources Incorporated 0:00 a.m. 0.4531  UNCH  0.0% 0.23 0.45 NA NA 4.38M 0.00 NA%
Bison Gold Resources Incorporated 3:40 p.m. 0.57
 0.01
 1.79%
0.195 0.60 NA -0.14 5.50M 0.00 NA%
Bitterroot Resources Ltd 10:20 a.m. 0.113
 0.013
 13.00%
0.02 0.22 NA NA 3.32M 0.00 NA%
Bitterroot Resources Ltd 2:24 p.m. 0.14  UNCH  0.0% 0.035 0.29 NA -0.02 4.11M 0.00 NA%
Black Bull Resources Incorporated 11:57 a.m. 0.11
 0.015
 15.79%
0.06 0.15 NA NA 9.99M 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 0.03  UNCH  0.0% 0.02 0.06 NA NA 1.55M 0.00 NA%
Black Dragon Gold Corporation 3:43 p.m. 0.04
 0.005
 11.11%
0.03 0.08 NA -0.09 2.07M 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 08/15 0.04  UNCH  0.0% 0.02 0.055 NA -0.009831 647280 0.00 NA%
Black Mammoth Metals Corporation 0:00 a.m. 0.1559  UNCH  0.0% 0.04 0.18 NA NA 927449 0.00 NA%
Black Mammoth Metals Corporation 08/16 0.19  UNCH  0.0% 0.055 0.25 NA -0.01 1.13M 0.00 NA%
Blackrock Gold Corporation 3:38 p.m. 0.065
 0.01
 18.18%
0.05 0.175 NA -0.056517 1.42M 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 2:57 p.m. 0.19
 0.005
 2.56%
0.065 0.38 NA -0.056009 3.84M 0.00 NA%
Blue Moon Zinc Corporation 0:00 a.m. 0.0279  UNCH  0.0% 0.01 0.06 NA NA 2.17M 0.00 NA%
Blue Moon Zinc Corporation 9:49 a.m. 0.045  UNCH  0.0% 0.015 0.10 NA -0.003074 3.50M 0.00 NA%
Bluenose Gold 0:00 a.m. 0.002  UNCH  0.0% 0.002 0.01 NA NA 244884 0.00 NA%
Bluenose Gold Corporation 0:00 a.m. 0.06  UNCH  0.0% 0.01 0.06 NA NA 3.96M 0.00 NA%
Bluestone Resources Incorporated 08/07 0.454  UNCH  0.0% 0.45 0.45 NA NA 1.94M 0.00 NA%
Bluestone Resources Incorporated 3:26 p.m. 1.39
 0.09
 6.92%
0.40 1.90 NA -0.266076 5.93M 0.00 NA%
Bold Ventures Incorporated 08/09 0.0263  UNCH  0.0% 0.02 0.04 NA NA 3.09M 0.00 NA%
Bold Ventures Incorporated 2:41 p.m. 0.035  UNCH  0.0% 0.025 0.055 NA -0.008209 4.11M 0.00 NA%
Bonterra Resources Incorporated 1:35 p.m. 0.3638
 0.0043
 1.20%
0.15 0.41 NA NA 33.23M 0.00 NA%
Bonterra Resources Incorporated 3:59 p.m. 0.445
 0.025
 5.32%
0.205 0.55 NA -0.05 40.64M 0.00 NA%
Bravada Gold Corporation 2:05 p.m. 0.1273
 0.0002
 0.16%
0.12 0.26 NA NA 4.94M 0.00 NA%
Bravada Gold Corporation 2:59 p.m. 0.16
 0.01
 5.88%
0.15 0.34 NA -0.08 6.21M 0.00 NA%
Braveheart Resources Incorporated 3:43 p.m. 0.032
 0.0047
 17.22%
0.01 0.05 NA NA 1.04M 0.00 NA%
Braveheart Resources Incorporated 08/07 0.065  UNCH  0.0% 0.03 0.08 NA -0.018 2.11M 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 08/16 0.02  UNCH  0.0% 0.015 0.05 NA -0.009832 678700 0.00 NA%
Bullion Gold Resources Corporation 0:00 a.m. 0.065  UNCH  0.0% 0.06 0.07 NA NA 837655 0.00 NA%
Bullion Gold Resources Corporation 3:58 p.m. 0.23
 0.065
 22.03%
0.075 0.30 NA -0.012338 2.96M 0.00 NA%
Burnstone Vent Incorporated 08/07 0.0001  UNCH  0.0% 0.0001 0.0001 NA NA 5406 0.00 NA%
Bwr Exploration Incorporated 3:27 p.m. 0.07
 0.015
 17.65%
0.04 0.085 NA -0.016239 3.90M 0.00 NA%
Cadente Copper 08/11 0.0761  UNCH  0.0% 0.04 0.10 NA NA 12.64M 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 2:00 p.m. 0.04  UNCH  0.0% 0.025 0.055 NA -0.011526 2.11M 0.00 NA%
Caledonia Mining 2:16 p.m. 6.545
 0.095
 1.47%
4.69 9.20 NA NA 68.95M 0.00 NA%
Caledonia Mining Corporation Plc 9:32 a.m. 8.30
 0.10
 1.22%
6.30 12.10 6.66 1.2470 87.43M 0.0688 3.31%
Calibre Mining Corporation 3:32 p.m. 0.1133
 0.0062
 5.79%
0.07 0.23 NA NA 35.43M 0.00 NA%
Calibre Mining Corporation 3:44 p.m. 0.145  UNCH  0.0% 0.10 0.30 NA -0.003329 45.34M 0.00 NA%
California Gold Mining Incorporated 0:00 a.m. 0.249  UNCH  0.0% 0.21 0.51 NA NA 8.01M 0.00 NA%
California Gold Mining Incorporated 12:58 p.m. 0.325
 0.005
 1.51%
0.23 0.76 NA -0.08 10.46M 0.00 NA%
Callinex Mines Incorporated 2:59 p.m. 0.2484
 0.0093
 3.61%
0.21 0.50 NA NA 19.24M 0.00 NA%
Callinex Mines Incorporated 3:47 p.m. 0.33
 0.02
 6.45%
0.28 0.67 NA -0.04 25.56M 0.00 NA%
Cameo Resources Corporation 08/11 1.34  UNCH  0.0% 0.025 1.60 NA -0.139452 3.82M 0.00 NA%
Cameo Resources Corporation Ord 0:00 a.m. 0.8534  UNCH  0.0% 0.24 1.35 NA NA 2.43M 0.00 NA%
Camino Minerals Coporation 3:41 p.m. 0.475
 0.015
 3.06%
0.15 2.23 NA -0.01 17.34M 0.00 NA%
Camino Minerals Corporation 3:00 p.m. 0.3725
 0.0752
 16.80%
0.11 1.62 NA NA 13.60M 0.00 NA%
Canabo Medical Incorporated 3:57 p.m. 0.38  UNCH  0.0% 0.34 1.28 63333.34 0.000006 14.43M 0.00 NA%
Canabo Medical Ord 0:00 a.m. 0.3063  UNCH  0.0% 0.26 1.00 NA NA 11.63M 0.00 NA%
Canada Carbon Incorporated 3:26 p.m. 0.1581
 0.0027
 1.68%
0.10 0.24 NA NA 15.13M 0.00 NA%
Canada Carbon Incorporated 3:26 p.m. 0.195
 0.005
 2.50%
0.105 0.315 NA -0.010329 18.67M 0.00 NA%
Canadian Arrow Mines 11/03 0.0097  UNCH  0.0% 0.01 0.02 NA NA 1.36M 0.00 NA%
Canadian Arrow Mines Ltd 08/17 0.02  UNCH  0.0% 0.005 0.03 NA -0.001001 2.80M 0.00 NA%
Canadian International Minera 2:42 p.m. 0.018  UNCH  0.0% 0.018 0.04 NA NA 971316 0.00 NA%
Canadian International Minerals Incorpor 3:09 p.m. 0.02  UNCH  0.0% 0.01 0.04 NA -0.01 1.08M 0.00 NA%
Canadian Platinum Corporation 3:48 p.m. 0.02  UNCH  0.0% 0.005 0.05 NA -0.0197 2.52M 0.00 NA%
Canadian Zinc Corporation 3:53 p.m. 0.175
 0.005
 2.78%
0.15 0.37 NA -0.0200 46.57M 0.00 NA%
Canadian Zinc Corporation Ord 3:49 p.m. 0.1378
 0.0013
 0.90%
0.11 0.28 NA NA 36.67M 0.00 NA%
Canamex Resources Corporation 2:14 p.m. 0.125
 0.006
 5.04%
0.07 0.16 NA NA 4.91M 0.00 NA%
Canamex Resources Corporation 12:59 p.m. 0.16
 0.01
 6.67%
0.095 0.20 NA -0.04 6.29M 0.00 NA%
Canarc Resource Corporation 3:59 p.m. 0.08  UNCH  0.0% 0.07 0.135 2.97 0.0270 17.64M 0.00 NA%
Canarc Resource Corporation Ord 11:31 a.m. 0.0608
 0.0003
 0.50%
0.05 0.11 NA NA 13.41M 0.00 NA%
Canasil Resources Incorporated 3:43 p.m. 0.1253
 0.0034
 2.64%
0.10 0.57 NA NA 12.77M 0.00 NA%
Canasil Resources Incorporated 10:06 a.m. 0.15  UNCH  0.0% 0.13 0.72 NA -0.016852 15.28M 0.00 NA%
Candente Copper J 2:47 p.m. 0.095
 0.005
 5.00%
0.06 0.14 NA -0.0130 15.78M 0.00 NA%
Candente Gold 01/28 0.0221  UNCH  0.0% 0.02 0.05 NA NA 2.13M 0.00 NA%
Candente Gold Corporation 08/10 0.03  UNCH  0.0% 0.025 0.075 NA -0.002516 2.89M 0.00 NA%
Canstar Resources Incorporated 08/07 0.044  UNCH  0.0% 0.04 0.17 NA NA 4.52M 0.00 NA%
Canstar Resources Incorporated 08/16 0.065  UNCH  0.0% 0.06 0.23 NA -0.004964 6.67M 0.00 NA%
Canterra Minerals 08/07 0.021  UNCH  0.0% 0.01 0.08 NA NA 1.77M 0.00 NA%
Canterra Minerals Corporation 9:37 a.m. 0.03
 0.01
 25.00%
0.03 0.10 NA -0.008975 2.53M 0.00 NA%
Cantex Mine Developm 0:00 a.m. 0.028  UNCH  0.0% 0.03 0.06 NA NA 3.66M 0.00 NA%
Cantex Mine Development Corporation 12:54 p.m. 0.025
 0.005
 16.67%
0.025 0.135 NA -0.02 3.26M 0.00 NA%
Cardinal Resources Ltd 3:56 p.m. 0.68  UNCH  0.0% 0.54 0.80 NA NA 238.24M 0.00 NA%
Cardinal Resources Ltd Ord Australia 0:00 a.m. 0.46  UNCH  0.0% 0.21 0.54 NA NA 161.16M 0.00 NA%
Cariboo Rose Resources Ltd 08/15 0.077  UNCH  0.0% 0.06 0.19 NA NA 3.45M 0.00 NA%
Cariboo Rose Resources Ltd 08/17 0.10  UNCH  0.0% 0.065 0.255 NA -0.001 4.47M 0.00 NA%
Carlin Gold Corporation 10:52 a.m. 0.075
 0.005
 7.14%
0.03 0.10 NA -0.003804 6.67M 0.00 NA%
Carmax Mining 0:00 a.m. 0.03  UNCH  0.0% 0.02 0.03 NA NA 3.05M 0.00 NA%
Carmax Mining Corporation 08/17 0.035  UNCH  0.0% 0.025 0.05 NA -0.002173 3.56M 0.00 NA%
Cartier Resources 3:00 p.m. 0.2147
 0.0451
 17.36%
0.11 0.27 NA NA 28.17M 0.00 NA%
Cartier Resources Incorporated 3:55 p.m. 0.265
 0.015
 5.36%
0.115 0.38 NA -0.010946 34.78M 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 9:36 a.m. 0.025
 0.005
 25.00%
0.01 0.07 NA -0.10956 3.32M 0.00 NA%
Castle Silver Resources Incorporated 11:32 a.m. 0.166
 0.01
 6.41%
0.03 0.22 NA NA 6.21M 0.00 NA%
Castle Silver Resources Incorporated 3:51 p.m. 0.205  UNCH  0.0% 0.001 0.295 NA -0.036429 7.67M 0.00 NA%
Cava Resources Incorporated 0:00 a.m. 0.1992  UNCH  0.0% 0.14 0.2016 NA NA 3.37M 0.00 NA%
Cava Resources Incorporated 3:09 p.m. 0.24
 0.005
 2.04%
0.145 0.75 NA -0.09 4.06M 0.00 NA%
Cavan Ventures Incorporated 0:00 a.m. 0.062  UNCH  0.0% 0.001 0.062 NA NA 916856 0.00 NA%
Cavan Ventures Incorporated 12:19 p.m. 0.06
 0.02
 25.00%
0.02 0.09 NA NA 887280 0.00 NA%
Caza Gold CORP. 12:19 p.m. 0.01
 0.005
 33.33%
0.01 0.085 NA -0.0489 1.53M 0.00 NA%
Caza Gold Corporation 08/11 0.0098  UNCH  0.0% 0.0098 0.06 NA NA 1.50M 0.00 NA%
Centamin Plc 3:02 p.m. 1.901
 0.019
 0.99%
1.39 2.40 NA NA 2.19B 0.03 1.58%
Centamin PLC. Ord 3:35 p.m. 2.45  UNCH  0.0% 1.84 3.23 9.92 0.2470 2.82B 0.025 2.04%
Centenara Mining Corporation 9:29 a.m. 0.175
 0.005
 2.94%
0.145 0.50 NA -0.02 9.94M 0.00 NA%
Centenera Mng Corporation 0:00 a.m. 0.1259  UNCH  0.0% 0.10 0.37 NA NA 7.15M 0.00 NA%
Centerra Gold Incorporated 2:08 p.m. 5.4404
 0.1003
 1.81%
4.11 6.17 NA NA 1.58B 0.00 NA%
Centerra Gold Incorporated 3:59 p.m. 6.80
 0.26
 3.68%
5.56 8.32 6.49 1.0480 1.98B 0.00 NA%
Centurion Minerals Ltd 11:20 a.m. 0.045  UNCH  0.0% 0.04 0.085 NA -0.06 2.67M 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 07/04 0.055  UNCH  0.0% 0.025 0.175 NA NA 0 0.00 NA%
Cerro Mining Corporation Ord 08/07 0.0459  UNCH  0.0% 0.03 0.05 NA NA 170473 0.00 NA%
Chalice Gold Ord J 08/11 0.16  UNCH  0.0% 0.14 0.19 20.00 0.0080 41.79M 0.00 NA%
Chatham Rock Phosphate Ltd 08/16 0.50  UNCH  0.0% 0.15 0.90 NA -0.225227 6.81M 0.00 NA%
Chatham Rock Phosphate Ltd Ord 01/24 0.4194  UNCH  0.0% 0.06 0.53 NA NA 5.72M 0.00 NA%
Chesapeake Gold Corporation 3:01 p.m. 2.75
 0.03
 1.10%
2.28 4.87 NA NA 122.53M 0.00 NA%
Chesapeake Gold Corporation 2:08 p.m. 3.52
 0.13
 3.83%
2.91 6.27 NA -0.10 156.83M 0.00 NA%
Chibougamau Independant Mines IN 0:00 a.m. 0.0629  UNCH  0.0% 0.04 0.11 NA NA 2.42M 0.00 NA%
Chibougamau Independent Mines IN 1:18 p.m. 0.065
 0.005
 8.33%
0.055 0.18 8.62 0.007544 2.50M 0.00 NA%
Chilean Metals Incorporated 1:12 p.m. 0.0824
 0.0063
 8.29%
0.07 0.24 NA NA 6.22M 0.00 NA%
Chilean Metals Incorporated 1:12 p.m. 0.11
 0.01
 10.00%
0.095 0.33 NA -0.043275 8.31M 0.00 NA%
Chimata Gold Corporation 08/15 0.075  UNCH  0.0% 0.05 0.125 NA -0.009264 774750 0.00 NA%
China Gld International Resources J 3:59 p.m. 2.02
 0.02
 0.98%
1.82 3.67 NA -0.0740 800.76M 0.00 NA%
China Gold International Resources 08/17 1.62  UNCH  0.0% 1.37 2.72 NA NA 642.19M 0.00 NA%
China Minerals Mining Corporation 3:47 p.m. 0.01  UNCH  0.0% 0.01 0.03 NA -0.00178 1.90M 0.00 NA%
China Minerals Mng 3:47 p.m. 0.0074
 0.0019
 20.43%
0.0004 0.02 NA NA 1.41M 0.00 NA%
Chinapintza Mining Corporation 0:00 a.m. 0.015  UNCH  0.0% 0.005 0.015 NA NA 0 0.00 NA%
Cmc Metals Ltd 08/07 0.0601  UNCH  0.0% 0.06 0.13 NA NA 2.08M 0.00 NA%
Cmc Metals Ltd 08/17 0.075  UNCH  0.0% 0.075 0.175 NA -0.03 2.60M 0.00 NA%
Cobalt 27 Capital Corporation 3:47 p.m. 7.90
 0.05
 0.63%
1.14 13.20 NA -58.60 13.11M 0.00 NA%
Cobalt 27 Capital Corporation Ord 10:32 a.m. 6.162
 0.0481
 0.78%
5.98 8.69 NA NA 10.22M 0.00 NA%
Coeur Mining Incorporated 4:02 p.m. 7.72
 0.04
 0.52%
7.30 15.63 18.39 0.42 1.40B 0.00 NA%
Colibri Resource Corporation 05/16 0.1317  UNCH  0.0% 0.09 0.17 NA NA 1.54M 0.00 NA%
Colibri Resource Corporation 08/16 0.14  UNCH  0.0% 0.11 0.28 NA -0.05 1.64M 0.00 NA%
Colombia Crest Gold 10/30 0.0068  UNCH  0.0% 0.00 0.02 NA NA 653398 0.00 NA%
Colombia Crest Gold Corporation 1:18 p.m. 0.01  UNCH  0.0% 0.01 0.03 1.08 0.009345 960880 0.00 NA%
Colorado Resources Ltd 3:28 p.m. 0.3043
 0.0389
 14.66%
0.13 0.43 NA NA 29.31M 0.00 NA%
Colorado Resources Ltd 3:59 p.m. 0.385
 0.035
 10.00%
0.18 0.54 NA -0.03 37.08M 0.00 NA%
Colt Resources Incorporated 08/07 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%
Columbus Gold Corporation 3:51 p.m. 0.54
 0.0382
 6.61%
0.31 0.83 NA NA 82.49M 0.00 NA%
Columbus Gold Corporation 3:59 p.m. 0.68
 0.04
 5.56%
0.42 1.09 NA -0.0300 103.88M 0.00 NA%
Commander Resources 12/15 0.0279  UNCH  0.0% 0.0279 0.06 NA NA 3.22M 0.00 NA%
Commander Resources Ltd 08/16 0.04  UNCH  0.0% 0.035 0.08 NA -0.018 4.61M 0.00 NA%
Compania DE Minas Buenaventu 4:03 p.m. 12.49
 0.26
 2.13%
9.87 16.45 NA -1.380664 3.18B 0.057 0.92%
Compass Gold Corporation 08/04 0.065  UNCH  0.0% 0.045 0.115 NA -0.017353 247325 0.00 NA%
Compass Gold Corporation Ord 12/05 0.055  UNCH  0.0% 0.06 0.06 NA NA 209275 0.00 NA%
Comstock Metals Ltd 3:47 p.m. 0.0969
 0.0074
 7.09%
0.09 0.28 NA NA 7.11M 0.00 NA%
Comstock Metals Ltd 08/15 0.125  UNCH  0.0% 0.12 0.37 NA -0.06 9.18M 0.00 NA%
Comstock Mining Incorporated 7:59 p.m. 0.172
 0.012
 6.52%
0.13 0.41 NA -0.06 36.12M 0.00 NA%
Confederation Minerals Ltd 9:56 a.m. 0.60  UNCH  0.0% 0.455 1.06 NA -1.96 6.22M 0.00 NA%
Confederation Minerals Ltd Ord 2:59 p.m. 0.4426
 0.0274
 5.83%
0.37 0.80 NA NA 4.59M 0.00 NA%
Conquest Resources L 04/08 0.014  UNCH  0.0% 0.01 0.03 NA NA 1.34M 0.00 NA%
Conquest Resources Ltd 2:00 p.m. 0.03
 0.005
 20.00%
0.015 0.045 NA -0.001865 2.86M 0.00 NA%
Consolidated Woodjam 08/17 0.0423  UNCH  0.0% 0.03 0.06 NA NA 3.16M 0.00 NA%
Consolidated Woodjam Copper Corporation 08/17 0.055  UNCH  0.0% 0.04 0.09 NA -0.002006 4.11M 0.00 NA%
Constantine Metal 3:56 p.m. 0.233
 0.0455
 24.27%
0.06 0.25 NA NA 27.34M 0.00 NA%
Constantine Metal Resources Ltd 3:58 p.m. 0.285
 0.045
 18.75%
0.08 0.30 12.80 0.022276 33.44M 0.00 NA%
Continental Gold 3:59 p.m. 2.84
 0.29
 9.27%
2.615 5.75 NA -0.0530 533.52M 0.00 NA%
Continental Gold Ord 3:59 p.m. 2.27
 0.2039
 8.24%
1.90 4.39 NA NA 426.44M 0.00 NA%
Continental Precious Minerals IN 0:00 a.m. 0.38  UNCH  0.0% 0.25 0.44 NA NA 0 0.00 NA%
Continental Precious Minrl 08/08 0.2948  UNCH  0.0% 0.11 0.35 NA NA 3.45M 0.00 NA%
Copper Creek Gold 0:00 a.m. 0.0289  UNCH  0.0% 0.03 0.06 NA NA 967514 0.00 NA%
Copper Creek Gold CORP. 9:31 a.m. 0.035
 0.01
 40.00%
0.025 0.11 NA -0.016458 1.17M 0.00 NA%
Copper Fox Metals 1:22 p.m. 0.11
 0.0098
 9.78%
0.08 0.14 NA NA 47.06M 0.00 NA%
Copper Fox Metals Incorporated 3:02 p.m. 0.13  UNCH  0.0% 0.11 0.185 NA -0.002096 55.62M 0.00 NA%
Copper One Incorporated 08/07 0.0291  UNCH  0.0% 0.03 0.22 NA NA 994929 0.00 NA%
Copper One Incorporated 10:59 a.m. 0.035
 0.005
 16.67%
0.03 0.30 NA -0.04 1.20M 0.00 NA%
Coral Gold Resources Ltd 3:54 p.m. 0.355
 0.015
 4.41%
0.27 0.40 NA -0.05 17.34M 0.00 NA%
Coral Gold Resources New 3:00 p.m. 0.2685
 0.0004
 0.15%
0.20 0.30 NA -0.01969 13.12M 0.00 NA%
Corazon Gol Corporation Common 10:26 a.m. 0.72
 0.006
 0.84%
0.25 0.72 NA NA 17.21M 0.00 NA%
Corazon Gold Corporation 08/04 0.55  UNCH  0.0% 0.25 0.55 NA -0.06 13.14M 0.00 NA%
Cordoba Minerals 2:16 p.m. 0.51
 0.0051
 0.98%
0.45 1.21 NA NA 45.41M 0.00 NA%
Cordoba Minerals Corporation 3:42 p.m. 0.66  UNCH  0.0% 0.62 1.59 NA -0.03 58.77M 0.00 NA%
Corex Gold Corporation 08/16 0.0984  UNCH  0.0% 0.07 0.13 NA NA 13.14M 0.00 NA%
Corex Gold Corporation 2:48 p.m. 0.125
 0.005
 4.17%
0.10 0.17 NA -0.009722 16.70M 0.00 NA%
Cornerstone Capital Resources 12:09 p.m. 0.3524
 0.003
 0.86%
0.06 0.44 NA NA 104.93M 0.00 NA%
Cornerstone Capital Resources IN 3:59 p.m. 0.435
 0.01
 2.25%
0.09 0.55 NA -0.012693 129.52M 0.00 NA%
Cornerstone Capital Resources Wts Expire 0:00 a.m. 0.1108  UNCH  0.0% 0.09 0.11 NA NA 0 0.00 NA%
Coronet Metals Incorporated 0:00 a.m. 0.10  UNCH  0.0% 0.09 0.56 NA NA 1.64M 0.00 NA%
Coronet Metals Incorporated 08/16 0.13  UNCH  0.0% 0.11 0.71 NA -0.05 2.13M 0.00 NA%
CR Capital Corporation 0:00 a.m. 0.08  UNCH  0.0% 0.055 0.125 NA NA 0 0.00 NA%
Crazy Horse Resources Incorporated 06/06 0.02  UNCH  0.0% 0.015 0.04 NA -0.08 971720 0.00 NA%
Cresval Capital Corporation 08/17 0.06  UNCH  0.0% 0.035 0.06 NA -0.009372 1.44M 0.00 NA%
Critical Elements Company 10:51 a.m. 1.11
 0.01
 0.91%
0.31 1.16 NA NA 164.32M 0.00 NA%
Critical Elements Corporation 3:57 p.m. 1.39  UNCH  0.0% 0.39 1.48 NA -0.021 205.77M 0.00 NA%
Crown Mining Corporation 08/07 0.0541  UNCH  0.0% 0.05 0.08 NA NA 1.57M 0.00 NA%
Crown Mining Corporation 2:59 p.m. 0.085  UNCH  0.0% 0.065 0.18 NA -0.02 2.46M 0.00 NA%
Currie Rose Resource 08/17 0.0107  UNCH  0.0% 0.01 0.02 NA NA 382001 0.00 NA%
Currie Rose Resources Incorporated 3:49 p.m. 0.015  UNCH  0.0% 0.015 0.035 2.15 0.007 535515 0.00 NA%
Cypress Development Corporation 3:59 p.m. 0.115
 0.005
 4.54%
0.08 0.18 NA -0.049 4.01M 0.00 NA%
Cypress Development Corporation Ord 08/14 0.0814  UNCH  0.0% 0.06 0.14 NA NA 2.84M 0.00 NA%
Dajin Resources Corporation 3:52 p.m. 0.0698
 0.0088
 14.43%
0.06 0.15 NA NA 9.65M 0.00 NA%
Dajin Resources Corporation 3:52 p.m. 0.085
 0.005
 6.25%
0.075 0.20 NA -0.008857 11.75M 0.00 NA%
Dalradian Resources INC. J 4:00 p.m. 1.57  UNCH  0.0% 1.06 1.78 NA -0.0300 397.06M 0.00 NA%
Dalradian Resources Incorporated 3:05 p.m. 1.245
 0.0058
 0.47%
0.78 1.35 NA NA 314.87M 0.00 NA%
Damara Gold Corporation 0:00 a.m. 0.0508  UNCH  0.0% 0.02 0.05 NA NA 1.08M 0.00 NA%
Damara Gold Corporation 3:28 p.m. 0.09
 0.005
 5.88%
0.035 0.11 NA -0.016538 1.92M 0.00 NA%
Dawson Gold Corporation 08/04 0.30  UNCH  0.0% 0.09 0.30 NA NA 0 0.00 NA%
Decade Resources Ltd 3:43 p.m. 0.1333
 0.0009
 0.68%
0.03 0.1404 NA NA 11.41M 0.00 NA%
Decade Resources Ltd 3:43 p.m. 0.165  UNCH  0.0% 0.04 0.18 NA -0.033025 14.12M 0.00 NA%
Deep South Resources Incorporated 12:51 p.m. 0.18  UNCH  0.0% 0.08 0.33 NA -0.56671 9.38M 0.00 NA%
Deep South Resources Ord 08/07 0.0675  UNCH  0.0% 0.07 0.24 NA NA 3.52M 0.00 NA%
Defiance Silver Corporation 3:26 p.m. 0.25
 0.0057
 2.23%
0.16 0.45 NA NA 23.09M 0.00 NA%
Defiance Silver Corporation 3:34 p.m. 0.33  UNCH  0.0% 0.21 0.57 NA -0.004972 30.48M 0.00 NA%
Desert Gold Ventures Incorporated 07/10 0.1465  UNCH  0.0% 0.11 0.30 NA NA 2.65M 0.00 NA%
Desert Gold Ventures Incorporated 2:23 p.m. 0.20
 0.01
 4.76%
0.10 0.40 NA -0.025056 3.62M 0.00 NA%
Desert Star Resources Ltd 08/04 0.45  UNCH  0.0% 0.11 0.47 NA -0.16 7.28M 0.00 NA%
Desert Star Resources Ltd Ord 0:00 a.m. 0.2151  UNCH  0.0% 0.15 0.25 NA NA 3.48M 0.00 NA%
Detour Gold Corporation 3:57 p.m. 13.0426
 0.0564
 0.43%
10.59 26.09 NA NA 2.28B 0.00 NA%
Detour Gold Corporation J 4:00 p.m. 16.45
 0.26
 1.56%
13.24 33.50 82.25 0.2000 2.87B 0.00 NA%
Diamond Fields International Ltd 12/08 0.1017  UNCH  0.0% 0.07 0.15 NA NA 4.81M 0.00 NA%
Diamond Fields International Ltd 08/10 0.13  UNCH  0.0% 0.065 0.235 NA -0.02 6.15M 0.00 NA%
Discovery Harbour Resources Corporation 3:22 p.m. 0.065
 0.01
 13.33%
0.045 0.12 NA -0.057025 1.16M 0.00 NA%
DISCOVERY-CORP. Enterprises Incorporated 9:42 a.m. 0.02  UNCH  0.0% 0.015 0.07 NA -0.003102 1.28M 0.00 NA%
Dolly Varden Silver Corporation 1:18 p.m. 0.4973
 0.0073
 1.49%
0.35 0.69 NA NA 18.42M 0.00 NA%
Dolly Varden Silver Corporation 3:49 p.m. 0.61
 0.01
 1.61%
0.45 0.98 NA -0.21 22.59M 0.00 NA%
Dominion Diamond Corporation 4:02 p.m. 14.08
 0.01
 0.07%
7.92 14.16 NA NA 1.15B 0.20 2.85%
Dorex Minerals Incorporated 08/15 0.20  UNCH  0.0% 0.10 0.30 NA -0.06 1.04M 0.00 NA%
Dorex Minerals Ord 0:00 a.m. 0.1823  UNCH  0.0% 0.14 0.18 NA NA 951241 0.00 NA%
Drdgold Ltd 4:00 p.m. 3.23
 0.05
 1.57%
2.84 8.41 NA NA 139.35M 0.00 NA%
Duncan Park Holdings Corporation 08/16 0.01  UNCH  0.0% 0.005 0.03 NA -0.005 1.26M 0.00 NA%
Duncan PK Holdings 0:00 a.m. 0.0026  UNCH  0.0% 0.0025 0.02 NA NA 327798 0.00 NA%
Dundee Precious Metals Incorporated 4:00 p.m. 2.50
 0.02
 0.79%
1.87 3.94 NA -1.2470 446.13M 0.00 NA%
Dundee Precious Metl 3:00 p.m. 2.0101
 0.0001
 0.01%
1.42 3.01 NA NA 358.70M 0.00 NA%
Dunnedin Ventures 0:00 a.m. 0.207  UNCH  0.0% 0.14 0.31 NA NA 15.98M 0.00 NA%
Dunnedin Ventures Incorporated 3:56 p.m. 0.225
 0.005
 2.27%
0.165 0.42 NA -0.033 17.37M 0.00 NA%
Durango Resources 0:00 a.m. 0.0611  UNCH  0.0% 0.05 0.22 NA NA 2.00M 0.00 NA%
Durango Resources Incorporated 2:15 p.m. 0.075
 0.005
 7.14%
0.05 0.36 NA -0.01 2.46M 0.00 NA%
DV Resources Ltd 9:38 a.m. 0.362
 0.008
 2.16%
0.01 0.37 NA NA 12.31M 0.00 NA%
DV Resources Ltd 06/07 0.55  UNCH  0.0% 0.02 0.63 NA NA 0 0.00 NA%
Dynacor Gold 3:23 p.m. 1.58
 0.0617
 4.06%
1.37 2.88 NA NA 61.23M 0.00 NA%
Dynacor Gold Mines J 3:59 p.m. 2.01
 0.06
 3.08%
1.82 3.71 16.90 0.1190 77.90M 0.00 NA%
Dynasty Gold Corporation 10/11 0.021  UNCH  0.0% 0.01 0.03 NA NA 2.49M 0.00 NA%
Dynasty Gold Corporation 11:53 a.m. 0.02
 0.005
 33.33%
0.015 0.04 NA -0.002058 2.37M 0.00 NA%
Dynasty Metals & Mng 08/15 0.2059  UNCH  0.0% 0.13 0.31 NA NA 18.08M 0.00 NA%
Dynasty Metals and Mining Incorporated 11:43 a.m. 0.30
 0.03
 11.11%
0.17 0.45 NA -0.56 26.34M 0.00 NA%
E3 Metals Corporation 3:00 p.m. 0.45
 0.05
 10.00%
0.035 0.78 NA -0.03 2.14M 0.00 NA%
E3 Metals Corporation Ord 0:00 a.m. 0.412  UNCH  0.0% 0.412 0.412 NA NA 1.96M 0.00 NA%
Eagle Plains Resources Ltd 1:12 p.m. 0.1252
 0.0092
 6.84%
0.08 0.18 NA NA 10.56M 0.00 NA%
Eagle Plains Resources Ltd 1:12 p.m. 0.16  UNCH  0.0% 0.105 0.235 NA -0.009338 13.49M 0.00 NA%
East Africa Metals I 0:00 a.m. 0.223  UNCH  0.0% 0.13 0.27 NA NA 31.35M 0.00 NA%
East Africa Metals Incorporated 2:34 p.m. 0.28
 0.01
 3.45%
0.165 0.36 NA -0.06 39.36M 0.00 NA%
East Asia Minerals Corporation 2:05 p.m. 0.1139
 0.039
 25.51%
0.02 0.49 NA NA 6.13M 0.00 NA%
East Asia Minerals Corporation 3:56 p.m. 0.13
 0.01
 7.14%
0.05 0.74 NA -0.047431 6.99M 0.00 NA%
Eastern Platinum Ltd 08/18 0.2351  UNCH  0.0% 0.19 0.64 NA NA 21.78M 0.00 NA%
Eastern Platinum Ltd 3:59 p.m. 0.295
 0.005
 1.67%
0.23 0.85 NA -0.6830 27.33M 0.00 NA%
Eastfield Resources Ltd 0:00 a.m. 0.0412  UNCH  0.0% 0.02 0.05 NA NA 1.85M 0.00 NA%
Eastfield Resources Ltd 08/14 0.045  UNCH  0.0% 0.03 0.08 NA -0.003 2.02M 0.00 NA%
Eastmain Resources Incorporated 3:52 p.m. 0.2546
 0.0126
 5.21%
0.21 0.73 NA NA 49.14M 0.00 NA%
Eastmain Resources Incorporated 3:59 p.m. 0.31
 0.005
 1.64%
0.30 0.97 NA -0.0490 59.83M 0.00 NA%
Eco Oro Mine Corporation 08/17 0.277  UNCH  0.0% 0.09 0.65 NA NA 32.44M 0.00 NA%
Eco Oro Minerals J 08/15 0.365  UNCH  0.0% 0.125 0.87 NA -0.3700 42.75M 0.00 NA%
Ecobalt Solutions Incorporated 3:59 p.m. 1.27
 0.03
 2.31%
0.46 1.48 NA -0.0300 164.89M 0.00 NA%
Ecobalt Solutions Ord 3:58 p.m. 1.0199
 0.0101
 0.98%
0.34 1.14 NA NA 132.42M 0.00 NA%
Ecometals Ltd 12/23 0.03  UNCH  0.0% 0.00 0.0315 NA -0.13 0 0.00 NA%
Edgewater Exploration Ltd 3:47 p.m. 0.1551
 0.0068
 4.20%
0.09 0.19 NA NA 4.84M 0.00 NA%
Edgewater Exploration Ltd 08/16 0.20  UNCH  0.0% 0.08 0.28 NA NA 0 0.00 NA%
EL Nino Ventures Incorporated 08/07 0.0159  UNCH  0.0% 0.01 0.03 NA NA 979631 0.00 NA%
EL Nino Ventures Incorporated 10:28 a.m. 0.025  UNCH  0.0% 0.02 0.045 NA -0.009776 1.54M 0.00 NA%
Eldorado Gold Corporation 4:01 p.m. 1.90
 0.03
 1.60%
1.77 4.34 166.86 0.011387 1.51B 0.02 2.11%
Eldorado Gold Corporation 3:59 p.m. 2.39
 0.02
 0.84%
2.24 5.63 NA -0.6170 1.90B 0.02 1.67%
Element Lifestyle Retirement Incorporate 9:33 a.m. 0.23
 0.025
 12.20%
0.165 0.25 NA -0.04 12.84M 0.00 NA%
Eloro Resources Ltd 3:30 p.m. 0.6802
 0.0037
 0.54%
0.30 0.6839 NA NA 21.12M 0.00 NA%
Eloro Resources LTD. 3:30 p.m. 0.85
 0.01
 1.19%
0.35 0.86 NA -0.05 26.39M 0.00 NA%
Ely Gold & Minerals 2:59 p.m. 0.0864
 0.0214
 19.85%
0.08 0.20 NA NA 6.55M 0.00 NA%
Ely Gold & Minerals Incorporated 2:59 p.m. 0.115
 0.005
 4.17%
0.105 0.265 NA -0.01 8.71M 0.00 NA%
Elysee Development Corporation 08/17 0.275  UNCH  0.0% 0.23 0.37 NA NA 5.99M 0.01 3.64%
Elysee Development Corporation 11:35 a.m. 0.35
 0.005
 1.45%
0.30 0.49 9.22 0.038 7.63M 0.01 11.43%
Empire Metals Corporation 08/17 0.16  UNCH  0.0% 0.066 0.19 NA -0.04 5.91M 0.00 NA%
Empire Metals Corporation Ord 0:00 a.m. 0.0517  UNCH  0.0% 0.05 0.05 NA NA 1.91M 0.00 NA%
Emx Royalty Corporation 3:44 p.m. 1.00
 0.0229
 2.34%
0.75 1.38 NA NA 79.48M 0.00 NA%
Emx Royalty Corporation 3:46 p.m. 1.25
 0.01
 0.81%
1.05 1.75 NA -0.02 99.35M 0.00 NA%
Encore Energy 08/17 0.03  UNCH  0.0% 0.03 0.11 NA NA 3.34M 0.00 NA%
Encore Energy Corporation 10:44 a.m. 0.045  UNCH  0.0% 0.035 0.15 NA -0.003494 5.02M 0.00 NA%
Endeavour Mining Corporation 3:59 p.m. 22.38
 0.99
 4.24%
17.37 28.81 NA -0.6370 2.09B 0.00 NA%
Endeavour Mining Corporation Ord 3:36 p.m. 17.87
 0.63
 3.40%
13.00 21.89 NA NA 1.67B 0.00 NA%
Endeavour Silver Corporation 4:02 p.m. 2.22
 0.01
 0.45%
2.08 5.88 NA NA 282.95M 0.00 NA%
Endeavour Silver J 3:59 p.m. 2.79
 0.03
 1.06%
2.64 7.59 35.32 0.0790 355.60M 0.00 NA%
Endurance Gold 08/07 0.048  UNCH  0.0% 0.03 0.07 NA NA 4.85M 0.00 NA%
Endurance Gold Corporation 3:15 p.m. 0.05
 0.01
 16.67%
0.035 0.095 2.42 0.020727 5.05M 0.00 NA%
Energold Drilling Company 3:19 p.m. 0.2931
 0.0069
 2.30%
0.28 0.97 NA NA 14.12M 0.00 NA%
Energold Drilling Corporation 3:59 p.m. 0.37
 0.03
 7.50%
0.355 1.24 NA -0.28 17.83M 0.00 NA%
Engold Mines Ltd 2:53 p.m. 0.30
 0.02
 6.25%
0.03 0.68 NA -0.011556 54.02M 0.00 NA%
Engold Mines Ltd Ord 08/17 0.2548  UNCH  0.0% 0.03 0.50 NA NA 45.88M 0.00 NA%
Entree Gold INC. J 12:02 p.m. 0.58
 0.02
 3.33%
0.29 0.94 NA -0.0390 100.28M 0.00 NA%
Entree Gold Incorporated 3:59 p.m. 0.4526
 0.0074
 1.61%
0.21 0.72 NA NA 78.26M 0.00 NA%
Erin Ventures Incorporated 2:53 p.m. 0.02
 0.005
 20.00%
0.02 0.06 NA -0.007771 6.26M 0.00 NA%
Ethos Gold 08/17 0.12  UNCH  0.0% 0.05 0.27 NA NA 5.68M 0.00 NA%
Ethos Gold Corporation 3:04 p.m. 0.16
 0.005
 3.23%
0.135 0.35 NA -0.01 7.57M 0.00 NA%
Eureka Resources Incorporated 12:57 p.m. 0.05
 0.005
 11.11%
0.04 0.17 NA -0.024 1.94M 0.00 NA%
Eureka Resources Ltd 0:00 a.m. 0.025  UNCH  0.0% 0.03 0.09 NA NA 970850 0.00 NA%
Euro Sun Mining Incorporated 3:25 p.m. 1.31
 0.1849
 16.43%
0.47 1.31 NA NA 65.50M 0.00 NA%
Euro Sun Mining Incorporated 3:59 p.m. 1.65
 0.20
 13.79%
0.62 1.66 NA NA 82.50M 0.00 NA%
Everton Resources IN 11/04 0.0354  UNCH  0.0% 0.03 0.10 NA NA 3.30M 0.00 NA%
Everton Resources Incorporated 12:14 p.m. 0.04  UNCH  0.0% 0.035 0.14 NA -0.013443 3.73M 0.00 NA%
Excellon Resources 3:58 p.m. 1.1782
 0.0882
 8.09%
0.92 1.76 NA NA 89.73M 0.00 NA%
Excellon Resources Incorporated 3:59 p.m. 1.47
 0.08
 5.75%
1.22 2.25 NA -0.1460 111.95M 0.00 NA%
Exgen Resources Incorporated 08/31 0.0176  UNCH  0.0% 0.0013 0.03 NA NA 5.71M 0.00 NA%
Exgen Resources Incorporated 08/17 0.025  UNCH  0.0% 0.005 0.04 NA -0.04003 8.11M 0.00 NA%
Explor Resources Incorporated 3:43 p.m. 0.073
 0.007
 8.75%
0.04 0.10 NA NA 10.29M 0.00 NA%
Explor Resources Incorporated 3:56 p.m. 0.08
 0.01
 11.11%
0.055 0.13 NA -0.02 11.28M 0.00 NA%
Fairmont Resources Incorporated 08/17 0.025  UNCH  0.0% 0.015 0.16 NA -0.03 907600 0.00 NA%
Fairmount Resources 0:00 a.m. 0.06  UNCH  0.0% 0.06 0.07 NA NA 2.18M 0.00 NA%
Falco Resources Ltd 2:10 p.m. 0.85
 0.0171
 1.97%
0.57 1.17 NA NA 133.26M 0.00 NA%
Falco Resources Ltd 3:55 p.m. 1.05
 0.05
 4.54%
0.77 1.65 NA -0.09 164.61M 0.00 NA%
Falcon Gold Corporation 08/16 0.04  UNCH  0.0% 0.04 0.20 NA -0.04 801040 0.00 NA%
Fancamp Exploration 08/16 0.04  UNCH  0.0% 0.02 0.07 NA NA 6.07M 0.00 NA%
Fancamp Exploration Ltd 2:19 p.m. 0.055  UNCH  0.0% 0.03 0.08 NA -0.021039 8.35M 0.00 NA%
Finlay Minerals Ltd 08/15 0.06  UNCH  0.0% 0.035 0.08 NA -0.002164 4.13M 0.00 NA%
Finlay Minerals Ltd Ord 0:00 a.m. 0  UNCH  0.0% 0 0 NA NA 0 0.00 NA%
Fire River Gold Corporation 08/19 0.47  UNCH  0.0% 0.0011 0.47 NA NA 1.49M 0.00 NA%
Fire River Gold Corporation 11/17 0.09  UNCH  0.0% 0.03 0.75 NA NA 0 0.00 NA%
Firebird Resources 11/27 0.0275  UNCH  0.0% 0.02 0.03 NA NA 2.23M 0.00 NA%
Firebird Resources Incorporated 08/15 0.02  UNCH  0.0% 0.02 0.04 NA -0.008485 1.62M 0.00 NA%
First Cobalt Corporation 08/04 0.76  UNCH  0.0% 0.06 0.92 NA -0.14 33.53M 0.00 NA%
First Cobalt Corporation Ord 0:00 a.m. 0.58  UNCH  0.0% 0.31 0.67 NA NA 25.59M 0.00 NA%
First Energy Metals Ltd 08/11 0.0367  UNCH  0.0% 0.03 0.09 NA -0.01 1.63M 0.00 NA%
First Energy Metals Ltd 08/15 0.04  UNCH  0.0% 0.04 0.085 NA -0.00996 1.78M 0.00 NA%
First Idaho Resources Incorporated 08/04 0.05  UNCH  0.0% 0.05 0.135 NA -0.002454 1.14M 0.00 NA%
First Majestic J 3:59 p.m. 8.10
 0.21
 2.53%
7.51 21.47 51.27 0.1580 1.34B 0.00 NA%
First Majestic Silver Corporation 4:01 p.m. 6.43
 0.12
 1.83%
5.92 16.77 NA NA 1.06B 0.00 NA%
First Mining Finance Corporation 3:59 p.m. 0.69
 0.01
 1.47%
0.57 1.10 NA NA 380.48M 0.00 NA%
First Mining Finance Corporation Ord 3:59 p.m. 0.55
 0.0035
 0.64%
0.42 0.84 NA NA 303.28M 0.00 NA%
First Point Minerals 08/14 0.076  UNCH  0.0% 0.05 0.09 NA NA 9.30M 0.00 NA%
First Point Minerals Corporation 11:24 a.m. 0.085  UNCH  0.0% 0.065 0.145 NA -0.014836 10.40M 0.00 NA%
First Quantum Minera 2:52 p.m. 10.2569
 0.1549
 1.49%
7.30 13.39 NA NA 7.07B 0.01 0.10%
First Quantum Minerals Ltd 3:59 p.m. 12.89
 0.28
 2.13%
9.63 17.55 NA -0.2000 8.89B 0.005 0.08%
Fjordland Exploration Incorporated 3:19 p.m. 0.13  UNCH  0.0% 0.10 0.80 NA -0.021426 2.70M 0.00 NA%
Fjordland Exploration Ord 02/08 0.0866  UNCH  0.0% 0.07 0.60 NA NA 1.80M 0.00 NA%
Focus Ventures Ltd 11:41 a.m. 0.03  UNCH  0.0% 0.03 0.10 NA -0.034496 6.97M 0.00 NA%
Foran Mining Corporation 08/07 0.225  UNCH  0.0% 0.14 0.31 NA NA 22.27M 0.00 NA%
Foran Mining Corporation 3:45 p.m. 0.26
 0.04
 13.33%
0.17 0.47 NA -0.007591 25.73M 0.00 NA%
Fort ST James Nickel Corporation 0:00 a.m. 0.215  UNCH  0.0% 0.075 0.35 NA NA 0 0.00 NA%
Fort ST James Nickel Corporation Ord 0:00 a.m. 0.0582  UNCH  0.0% 0.06 0.18 NA NA 516991 0.00 NA%
Fortuna Silver Mines Incorporated 4:02 p.m. 4.42
 0.04
 0.90%
4.11 9.55 NA NA 704.83M 0.00 NA%
Franco Nevada Corporation 4:01 p.m. 78.03
 0.56
 0.71%
53.31 79.67 NA NA 14.20B 0.23 1.18%
Franco-nevada Corporation 3:59 p.m. 98.14
 1.44
 1.45%
71.44 102.59 105.76 0.9280 17.86B 0.23 0.94%
Freegold Ventures 08/17 0.0937  UNCH  0.0% 0.06 0.19 NA NA 13.59M 0.00 NA%
Freegold Ventures Ltd 3:18 p.m. 0.115
 0.005
 4.17%
0.08 0.25 NA -0.0100 16.68M 0.00 NA%
Frontier Lithium Incorporated 3:58 p.m. 0.32
 0.035
 9.86%
0.24 0.455 NA -0.01 41.27M 0.00 NA%
Frontier Lithium Ord 12:36 p.m. 0.2666
 0.0103
 3.72%
0.18 0.35 NA NA 34.38M 0.00 NA%
Frontline Gold Corporation 0:00 a.m. 0.014  UNCH  0.0% 0.01 0.02 NA NA 1.97M 0.00 NA%
Frontline Gold Corporation 11:50 a.m. 0.025  UNCH  0.0% 0.01 0.05 NA -0.011411 3.51M 0.00 NA%
Full Metal Minerals Ltd 08/04 0.08  UNCH  0.0% 0.05 0.125 NA -0.05 474480 0.00 NA%
Full Metal Minerals Ltd Common S 12/02 0.06  UNCH  0.0% 0.03 0.10 NA NA 355860 0.00 NA%
Fura Gems Incorporated 11:10 a.m. 0.41
 0.02
 5.13%
0.10 0.50 NA -0.03 14.98M 0.00 NA%
Gabriel Resources Ltd 3:44 p.m. 0.285  UNCH  0.0% 0.26 0.67 NA -0.2100 109.57M 0.00 NA%
Gainey Capital Corporation 1:49 p.m. 0.1213
 0.0119
 10.88%
0.06 0.28 NA NA 5.39M 0.00 NA%
Gainey Capital Corporation 3:54 p.m. 0.16  UNCH  0.0% 0.09 0.365 NA -0.02 7.11M 0.00 NA%
Galane Gold Ltd 12:09 p.m. 0.0569
 0.0011
 1.90%
0.04 0.10 NA NA 8.31M 0.00 NA%
Galane Gold Ltd 3:57 p.m. 0.075
 0.01
 15.38%
0.055 0.14 NA -0.05 10.95M 0.00 NA%
Galantas Gold Corporation 12:21 p.m. 0.0742
 0.0018
 2.37%
0.05 0.14 NA NA 12.68M 0.00 NA%
Galantas Gold Corporation 12:03 p.m. 0.09
 0.01
 12.50%
0.075 0.18 NA -0.011074 15.38M 0.00 NA%
Galore Resources Incorporated 01/31 0.035  UNCH  0.0% 0.02 0.05 NA NA 3.80M 0.00 NA%
Galore Resources Incorporated 08/17 0.02  UNCH  0.0% 0.01 0.065 NA -0.000505 2.17M 0.00 NA%
Galway Gold 3:00 p.m. 0.0557
 0.0003
 0.54%
0.04 0.09 NA NA 9.27M 0.00 NA%
Galway Gold Incorporated 3:00 p.m. 0.075  UNCH  0.0% 0.06 0.13 NA -0.010075 12.49M 0.00 NA%
Garibaldi Resources Corporation 3:59 p.m. 0.543
 0.0653
 13.67%
0.05 0.56 NA NA 40.64M 0.00 NA%
Garibaldi Resources Corporation 3:59 p.m. 0.69
 0.09
 15.00%
0.065 0.71 NA -0.011496 51.65M 0.00 NA%
Gea Technologies Ltd 08/04 0.04  UNCH  0.0% 0.04 0.48 NA NA 0 0.00 NA%
Gem International Resources Incorporated 9:48 a.m. 0.015  UNCH  0.0% 0.015 0.14 NA -0.03 873990 0.00 NA%
Gem International Resources Ord 0:00 a.m. 0.017  UNCH  0.0% 0.01 0.10 NA NA 990522 0.00 NA%
General Iii Oil Corporation 12:24 p.m. 0.80
 0.06
 8.11%
0.005 0.98 NA -0.10 38.76M 0.00 NA%
General Iii Oil Corporation Ord 08/17 0.5964  UNCH  0.0% 0.05 0.71 NA NA 28.89M 0.00 NA%
General Moly Incorporated 08/17 0.50  UNCH  0.0% 0.295 0.95 NA -0.1060 55.58M 0.00 NA%
General Moly Incorporated Common 3:59 p.m. 0.3935
 0.0028
 0.72%
0.21 0.72 NA -0.06 43.74M 0.00 NA%
Genesis Metals Corporation 10:25 a.m. 0.136
 0.01
 6.85%
0.01 0.22 NA NA 6.31M 0.00 NA%
Genesis Metals Corporation 3:30 p.m. 0.165
 0.005
 3.12%