ProfitQuotes.com
symbol lookup  commodity list
Bookmark This Page
Daily Dividend Report: PLD, SRE, ALB, XEC, AET

Fri, 23 Feb 19:40:44 GMT
Friday's ETF Movers: XLU, ITA

Fri, 23 Feb 18:43:44 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 STOCKS — 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 Colt 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%
Deleted Sgx Resources Inc 0/0/NA NA  UNCH  0.0% NA NA NA NA 0 0.00 NA%
Abacus Mining & Exploration Corporat 3:44 p.m. 0.16
 0.002
 1.24%
0.0451 0.9807 1.80 -0.84 6.27M 0.00 NA%
Abacus Mining and Expl 3:30 p.m. 0.215
 0.015
 7.50%
0.19 1.25 NA -0.84 8.42M 0.00 NA%
Abcourt Mines Inc 10:47 a.m. 0.07  UNCH  0.0% 0.06 0.115 NA NA 19.37M 0.00 NA%
Abcourt Mines Inc Cl-b F Ordinary Shar 2:54 p.m. 0.06
 0.013
 27.66%
0.041 0.0835 NA -0.010 16.60M 0.00 NA%
Abe Res Inc Ordinary Shares Canada 2:58 p.m. 0.4464
 0.0323
 6.75%
0.3351 0.6169 NA NA 26.75M 0.00 NA%
Abe Resources Inc 2:58 p.m. 0.56
 0.02
 3.45%
0.15 0.79 NA NA 33.56M 0.00 NA%
Aben Resources LTD. 3:31 p.m. 0.145  UNCH  0.0% 0.09 0.495 NA NA 8.25M 0.00 NA%
Aben Resources LTD. Ordinary Shares 2:51 p.m. 0.1176
 0.0007
 0.60%
0.072 0.4063 NA -0.010 6.69M 0.00 NA%
Aberdeen International 1:42 p.m. 0.18  UNCH  0.0% 0.11 0.21 1.64 0.11 17.29M 0.005 5.56%
Aberdeen International Inc Ordinary Shar 3:29 p.m. 0.1329  UNCH  0.0% 0.0865 0.1576 1.21 0.11 12.77M 0.005 5.92%
Adamera Minerals Corp 3:58 p.m. 0.18  UNCH  0.0% 0.07 0.24 NA NA 21.20M 0.00 NA%
Adamera Minerals Corp Ordinary Shares C 3:47 p.m. 0.1383
 0.0053
 3.69%
0.052 0.177 NA NA 16.29M 0.00 NA%
Advance Gold Corp 3:01 p.m. 0.07  UNCH  0.0% 0.05 0.13 NA NA 801876 0.00 NA%
African Gold Group Inc 3:27 p.m. 0.045
 0.005
 12.50%
0.035 0.09 NA -0.01 16.18M 0.00 NA%
African Gold Group Inc Ordinary Shares 9:30 a.m. 0.0285
 0.0025
 9.62%
0.026 0.0674 NA -0.01 10.25M 0.00 NA%
African Queen Mines LT 2:52 p.m. 0.04  UNCH  0.0% 0.015 0.08 NA NA 4.57M 0.00 NA%
African Queen Mines LTD. Ordinary Shares 2:52 p.m. 0.0365  UNCH  0.0% 0.01 0.057 NA -0.076 4.17M 0.00 NA%
Agnico Eagle Mines Lim 4:00 p.m. 51.39
 0.20
 0.39%
50.41 68.76 72.38 0.71 11.96B 0.11 1.09%
Agnico Eagle Mines Ltd 4:02 p.m. 40.56
 0.31
 0.77%
39.30 51.86 504.91 0.71 9.44B 0.11 1.08%
Aguila American Gold L 1:10 p.m. 0.205  UNCH  0.0% 0.025 0.30 NA NA 497122 0.00 NA%
Aguila American Resources LTD. Common SH 1:10 p.m. 0.1616
 0.1376
 573.33%
0.1616 0.1616 NA -0.068 391878 0.00 0.00%
Alacer Gold Corp 4:00 p.m. 2.16
 0.02
 0.92%
1.95 2.98 6.17 0.35 633.08M 0.0221 1.02%
Alamos Gold Inc Class A Common Shares 4:00 p.m. 5.09
 0.14
 2.83%
4.91 8.58 -4.51 -0.07 1.98B 0.01 0.39%
Alamos Gold Inc Cls A 4:00 p.m. 6.45
 0.15
 2.38%
6.23 11.36 NA -0.07 2.51B 0.01 0.39%
Alamos Gold Inc New Warrants Expires 01/ 3:45 p.m. 0.4106
 0.046
 12.62%
0.4106 2.584 NA NA 0 0.00 NA%
Alamos Gold Inc WT Expiring 08/30/2018 12:45 p.m. 0.0189
 0.0019
 11.18%
0.006 0.245 NA NA 0 0.00 NA%
Alba Minerals Inc 1:24 p.m. 0.23  UNCH  0.0% 0.045 0.43 NA NA 7.26M 0.00 NA%
Alba Minerals LTD. Ordinary Shares Cana 1:04 p.m. 0.2366
 0.0399
 20.29%
0.03 0.3309 NA -0.029 7.47M 0.00 NA%
Aldridge Minerals Inc 9:37 a.m. 0.105  UNCH  0.0% 0.105 0.28 NA -0.05 14.75M 0.00 NA%
Aldridge Minerals Inc Ordinary Shares C 2:13 p.m. 0.10
 0.02
 25.00%
0.08 0.185 NA -0.05 14.05M 0.00 NA%
Alexandria Minerals CO 3:59 p.m. 0.095  UNCH  0.0% 0.05 0.115 NA NA 45.46M 0.00 NA%
Alexandria Minerals Corp Common Shares 3:21 p.m. 0.0733
 0.0088
 10.72%
0.033 0.0941 NA -0.010 35.08M 0.00 NA%
Alexco Resource Corp 3:59 p.m. 1.69
 0.02
 1.17%
1.41 2.40 NA -0.05 171.10M 0.00 NA%
Alexco Resource Corp Common Shares Cana 4:00 p.m. 1.31
 0.035
 2.60%
1.10 1.85 -24.25 -0.05 132.63M 0.00 NA%
Algold Res Ltd Ordinary Shares Canada 9:39 a.m. 0.1341  UNCH  0.0% 0.0972 0.192 NA -0.02 26.08M 0.00 NA%
Algold Resources Ltd 3:40 p.m. 0.145  UNCH  0.0% 0.115 0.285 NA -0.02 28.20M 0.00 NA%
Alio Gold Inc 3:59 p.m. 3.30
 0.04
 1.20%
3.25 7.99 3.30 1 147.44M 0.00 NA%
Alio Gold Inc Common Shares Canada 4:00 p.m. 2.61
 0.03
 1.14%
2.57 6.06 2.61 1 116.61M 0.00 NA%
Almaden Minerals LTD. Common Shares 4:00 p.m. 0.9021
 0.0079
 0.87%
0.713 1.75 -112.00 -0.05 92.19M 0.00 NA%
Almadex Minerals Limit 3:56 p.m. 1.34
 0.01
 0.74%
0.88 1.75 NA -0.01 64.81M 0.00 NA%
Almadex Minerals Ltd Ordinary Shares CA 3:55 p.m. 1.03
 0.032
 3.01%
0.6537 1.44 NA -0.01 49.81M 0.00 NA%
Aloro Mining Corp 0/0/NA 0.13  UNCH  0.0% 0.05 0.17 NA NA 4.05M 0.00 NA%
Aloro Mng Corp Common Shares 12:57 p.m. 0.101  UNCH  0.0% 0.0546 0.1153 NA -0.669 3.14M 0.00 NA%
Alphamin Resources Cor 9:30 a.m. 0.32  UNCH  0.0% 0.25 0.435 NA NA 158.61M 0.00 NA%
Alphamin Resources Corp Ordinary Shares 9:30 a.m. 0.243  UNCH  0.0% 0.225 0.346 NA -0.029 120.44M 0.00 NA%
Alset Minerals Corp 3:35 p.m. 0.06
 0.005
 7.69%
0.06 0.20 NA -0.02 3.38M 0.00 NA%
Alset Minerals Corp Common Shares 9:30 a.m. 0.044
 0.0023
 4.97%
0.044 0.1526 NA -0.02 2.48M 0.00 NA%
Altair Res Inc Common Shares 3:11 p.m. 0.07
 0.014
 16.67%
0.07 0.266 NA NA 3.49M 0.00 NA%
Altair Resources Inc 3:29 p.m. 0.07  UNCH  0.0% 0.065 0.40 NA NA 3.49M 0.00 NA%
Altamira Gold Corp 3:50 p.m. 0.21  UNCH  0.0% 0.14 0.35 NA NA 8.19M 0.00 NA%
Altamire Gold Corp Ordinary Shares 3:50 p.m. 0.1639
 0.0201
 10.92%
0.1136 0.288 NA -0.010 6.39M 0.00 NA%
Altan Rio Minerals Lim 12:35 p.m. 0.015  UNCH  0.0% 0.01 0.025 NA -0.01 1.34M 0.00 NA%
Altan Rio Minerals Ltd Ordinary Shares 0/0/NA NA  UNCH  0.0% NA NA NA -0.01 0 0.00 NA%
Alto Ventures Ltd 2:34 p.m. 0.05  UNCH  0.0% 0.05 0.14 NA NA 2.46M 0.00 NA%
Alto Ventures LTD. Ordinary Shares Cana 2:49 p.m. 0.0488
 0.0084
 20.79%
0.03 0.098 NA -0.029 2.40M 0.00 NA%
Alturas Minerals Corp 11:49 a.m. 0.03  UNCH  0.0% 0.015 0.055 NA NA 3.97M 0.00 NA%
Alturas Minerals Corp Ordinary Shares C 11:53 a.m. 0.0213
 0.003
 16.39%
0.0097 0.0284 0.60 0.050 2.82M 0.00 NA%
Amador Gold Corp 2:40 p.m. 0.19
 0.035
 22.58%
0.125 0.385 6.33 0.03 379004 0.00 NA%
Amador Gold Corporation Ordinary Shares 3:10 p.m. 0.15
 0.09
 150.00%
0.06 0.156 5.00 0.03 299213 0.00 NA%
Amarc Resources LTD. 4:33 p.m. 0.14  UNCH  0.0% 0.11 0.26 NA NA 23.38M 0.00 NA%
Amarc Resources LTD. Ordinary Shares CA 2:43 p.m. 0.1126
 0.0011
 0.97%
0.082 0.21 NA -0.048 18.80M 0.00 NA%
Amarillo Gold Corp 3:24 p.m. 0.28
 0.005
 1.75%
0.235 0.445 NA -0.05 23.76M 0.00 NA%
Amarillo Gold Corporation Ordinary Share 3:29 p.m. 0.2262  UNCH  0.0% 0.1873 0.36 NA -0.05 19.20M 0.00 NA%
American Creek Resourc 1:55 p.m. 0.05  UNCH  0.0% 0.04 0.075 NA -0.06 12.96M 0.00 NA%
American Creek Resources Ltd Common Shar 11:00 a.m. 0.036  UNCH  0.0% 0.0295 0.06 NA -0.06 9.33M 0.00 NA%
American Cumo Mining C 11:44 a.m. 0.075  UNCH  0.0% 0.065 0.485 NA -0.04 10.59M 0.00 NA%
American Cumo Mining Corp Ordinary Shar 1:02 p.m. 0.0669
 0.0069
 11.50%
0.047 0.3989 NA -0.04 9.45M 0.00 NA%
American Lithium Corp 3:59 p.m. 0.76
 0.04
 5.56%
0.34 1.95 NA NA 4.46M 0.00 NA%
American Lithium Corp Ordinary Shares 3:02 p.m. 0.606
 0.0284
 4.92%
0.0263 0.6204 NA NA 3.55M 0.00 NA%
Americas Silver Corpor 3:57 p.m. 4.67  UNCH  0.0% 3.21 6.11 NA -0.2 193.93M 0.00 NA%
Americas Silver Corporation Common Share 3:59 p.m. 3.68
 0.07
 1.94%
2.50 5.0392 NA -0.2 152.82M 0.00 NA%
Amex Expl Inc Ordinary Shares 12:11 p.m. 0.1003
 0.0079
 8.55%
0.075 0.195 NA -0.01 3.87M 0.00 NA%
Amex Exploration Inc 3:57 p.m. 0.135
 0.025
 22.73%
0.08 0.38 NA -0.01 5.21M 0.00 NA%
Anaconda Mining Inc 3:50 p.m. 0.46
 0.01
 2.13%
0.22 0.56 NA -0.08 49.36M 0.00 NA%
Anaconda Mining Inc Common Shares 10:19 a.m. 0.376
 0.002
 0.53%
0.04 0.44 2.30 -0.08 40.34M 0.00 NA%
Angel Gold Corp 9:30 a.m. 0.075  UNCH  0.0% 0.04 0.115 NA NA 3.95M 0.00 NA%
Angel Gold Corp Ordinary Shares Canada 9:30 a.m. 0.062
 0.002
 3.33%
0.0301 0.0877 NA -0.010 3.27M 0.00 NA%
Angkor Gold Corp 12:02 p.m. 0.195
 0.005
 2.63%
0.15 0.39 NA -0.04 20.55M 0.00 NA%
Anglogold Ashanti Ltd 4:00 p.m. 9.88
 0.07
 0.70%
8.86 13.31 -3.37 0.15 1.57B 0.06 0.61%
Antioqua Gold Inc Ordinary Shares Canad 9:30 a.m. 0.044
 0.008
 15.38%
0.032 0.135 NA -0.02 13.50M 0.00 NA%
Antioquia Gold Inc 3:16 p.m. 0.055  UNCH  0.0% 0.045 0.195 NA -0.02 16.87M 0.00 NA%
Anton Res Inc Common Shares 10:01 a.m. 0.03  UNCH  0.0% 0.0212 0.05 NA NA 5.51M 0.00 NA%
Apex Resources Inc 2:33 p.m. 0.085  UNCH  0.0% 0.065 0.145 NA NA 1.19M 0.00 NA%
Apex Resources Inc Ordinary Shares 10:23 a.m. 0.0674
 0.0139
 17.10%
0.038 0.094 1.50 0.010 942064 0.00 NA%
Apogee Opportunities I 3:13 p.m. 0.28
 0.005
 1.75%
0.135 0.39 NA NA 2.51M 0.00 NA%
Apogee Opportunities Inc Ordinary Shares 11:13 a.m. 0.21  UNCH  0.0% 0.1048 0.2808 NA -0.010 1.88M 0.00 NA%
Aquila Resources Inc 12:49 p.m. 0.27  UNCH  0.0% 0.215 0.315 NA -0.04 89.41M 0.00 NA%
Aquila Resources Inc Ordinary Shares CA 3:04 p.m. 0.218
 0.008
 3.81%
0.17 0.237 NA -0.04 72.19M 0.00 NA%
Arch Biopartners Inc 3:31 p.m. 0.59  UNCH  0.0% 0.30 0.69 NA NA 31.34M 0.00 NA%
Archon Minerals Limite 11:32 a.m. 0.87  UNCH  0.0% 0.80 1.68 NA -0.03 46.91M 0.00 NA%
Arco Resources Corp 10:40 a.m. 0.055
 0.015
 21.43%
0.005 0.12 NA NA 267399 0.00 NA%
Arco Resources Corp Common Canada 3:43 p.m. 0.0492
 0.0054
 9.89%
0.039 0.0584 NA NA 239201 0.00 NA%
Arctic Star Expl Corp Ordinary Shares C 3:45 p.m. 0.1525  UNCH  0.0% 0.0907 0.2374 NA -0.837 11.26M 0.00 NA%
Arctic Star Exploratio 3:48 p.m. 0.225
 0.015
 7.14%
0.085 0.375 NA NA 16.62M 0.00 NA%
Arcus Development Grou 10:23 a.m. 0.055  UNCH  0.0% 0.04 0.185 NA NA 4.20M 0.00 NA%
Arcus Development Group Inc Common Shar 2:32 p.m. 0.0491
 0.0047
 8.74%
0.0304 0.1317 NA NA 3.75M 0.00 NA%
Arena Minerals Inc 10:03 a.m. 0.06
 0.005
 7.69%
0.06 0.30 2.00 0.03 5.20M 0.00 NA%
Arena Minerals Inc Ordinary Shares 12:12 p.m. 0.0544
 0.0016
 2.86%
0.042 0.23 1.81 0.03 4.71M 0.00 NA%
Argentum Silver Corp 9:52 a.m. 0.215
 0.025
 13.16%
0.165 0.44 NA -0.01 6.16M 0.00 NA%
Argentum Silver Corp Ordinary Shares C 3:21 p.m. 0.238
 0.052
 27.96%
0.186 0.285 NA -0.01 6.82M 0.00 NA%
Argonaut Gold Inc 4:00 p.m. 2.36
 0.04
 1.72%
1.76 2.92 59.00 0.04 418.26M 0.00 NA%
Argonaut Gold Inc Ordinary Shares Canad 1:20 p.m. 1.87
 0.06
 3.31%
1.31 2.399 12.41 0.04 331.42M 0.00 NA%
Arian Resources Corp Ordinary Shares C 3:50 p.m. 0.0001
 0.0069
 98.57%
0.0001 0.007 NA -0.142 13955 0.00 NA%
Arianne Phosphate Inc 3:52 p.m. 0.58
 0.03
 4.92%
0.56 0.97 NA -0.03 58.31M 0.00 NA%
Arianne Phosphate Inc Ordinary Shares C 3:52 p.m. 0.4687
 0.0083
 1.80%
0.4416 0.7251 NA -0.03 47.12M 0.00 NA%
Arizona Mining Inc 4:00 p.m. 4.03
 0.08
 1.95%
1.70 4.87 NA -0.02 1.26B 0.00 NA%
Arizona Mng Inc Ordinary Shares 3:38 p.m. 3.15
 0.0891
 2.75%
1.2965 5 NA -0.02 983.52M 0.00 NA%
Armor Minerals Inc 11:40 a.m. 0.385  UNCH  0.0% 0.315 0.56 NA -0.01 7.03M 0.00 NA%
Armor Minerals Inc Ordinary Shares 10:29 a.m. 0.3049
 0.0549
 21.96%
0.25 0.334 NA -0.01 5.57M 0.00 NA%
Asanko Gold Inc 3:59 p.m. 0.8927
 0.0316
 3.67%
0.425 3.10 107.75 -0.07 181.62M 0.00 NA%
Asanko Gold Inc 3:59 p.m. 1.12  UNCH  0.0% 0.55 4.06 NA -0.07 227.86M 0.00 NA%
Ascendant Res Inc Ordinary Shares 1:28 p.m. 0.9107
 0.0223
 2.39%
0.4812 0.964 NA NA 67.59M 0.00 NA%
Ascendant Resources IN 3:55 p.m. 1.15
 0.05
 4.17%
0.62 1.23 NA NA 85.35M 0.00 NA%
Ascot Res Ltd Ordinary Shares 10:04 a.m. 1.032
 0.0103
 0.99%
1.0142 1.5614 NA -0.06 152.42M 0.00 NA%
Ascot Resources LTD. 3:11 p.m. 1.35
 0.03
 2.27%
1.26 2.10 NA -0.06 199.38M 0.00 NA%
Ashanti Gold Corp 3:56 p.m. 0.18
 0.025
 12.20%
0.18 0.52 NA -0.11 6.77M 0.00 NA%
Ashanti Gold Corp Ordinary Shares 2:09 p.m. 0.172  UNCH  0.0% 0.1485 0.405 NA -0.11 6.47M 0.00 NA%
Ashanti Sankofa Inc 10:35 a.m. 0.03  UNCH  0.0% 0.02 0.085 NA NA 832026 0.00 NA%
Ashanti Sankofa Inc Ordinary Shares 1:11 p.m. 0.0244
 0.0066
 21.29%
0.017 0.0334 NA NA 676714 0.00 NA%
Astorius Resources Ltd 3:16 p.m. 0.11
 0.005
 4.35%
0.06 0.195 NA NA 5.02M 0.00 NA%
Atac Resources Ltd Ordinary Shares 3:45 p.m. 0.4398
 0.0201
 4.79%
0.2765 0.7179 NA -0.02 61.51M 0.00 NA%
Atac Resources LTD. 3:58 p.m. 0.53
 0.01
 1.92%
0.375 0.89 NA -0.02 74.13M 0.00 NA%
Atacama Pacific Gold C 3:04 p.m. 0.65  UNCH  0.0% 0.26 0.83 NA -0.03 54.47M 0.00 NA%
Atacama Pacific Gold Corp Ordinary Shar 3:41 p.m. 0.4883
 0.0145
 3.06%
0.2177 0.6641 NA -0.03 40.92M 0.00 NA%
Atico Mining Corp Com Canada 3:59 p.m. 0.5271
 0.0197
 3.60%
0.4022 0.713 NA -0.03 48.88M 0.00 NA%
Atico Mining Corporati 3:59 p.m. 0.67
 0.01
 1.47%
0.51 0.91 NA -0.03 62.13M 0.00 NA%
Atlanta Gold Inc 11:43 a.m. 0.06
 0.015
 33.33%
0.04 0.095 NA -0.11 4.57M 0.00 NA%
Atlanta Gold Inc Common Shares 1:49 p.m. 0.036
 0.0027
 6.98%
0.0261 0.07 NA -0.11 2.74M 0.00 NA%
Atlantic Gold Corp WT Expires 08/20/2018 9:51 a.m. 0.8338
 0.0122
 1.44%
0.38 0.953 NA NA 0 0.00 NA%
Atlantic Gold Corporat 3:57 p.m. 1.58
 0.01
 0.64%
0.88 1.87 NA -0.03 301.90M 0.00 NA%
Atlantic Gold Corporation Ordinary Share 3:56 p.m. 1.26
 0.01
 0.80%
0.6544 1.49 NA -0.03 240.76M 0.00 NA%
Atlatsa Resources Corp 9:50 a.m. 0.04
 0.005
 11.11%
0.015 0.075 NA -0.08 22.18M 0.00 NA%
Atlatsa Resources Corporation 10:52 a.m. 0.03  UNCH  0.0% 0.0104 0.0626 NA -0.08 16.63M 0.00 NA%
Aton Resources Inc 1:38 p.m. 0.05
 0.005
 11.11%
0.02 0.065 NA NA 9.18M 0.00 NA%
Aura Minerals Inc 3:59 p.m. 2.52
 0.33
 11.58%
1.30 3 NA NA 84.58M 0.00 NA%
Aura Minerals Inc Common Shares 3:59 p.m. 1.984
 0.227
 10.27%
1.03 2.3846 NA -0.320 66.59M 0.00 NA%
Aura Silver Resources 3:51 p.m. 0.025  UNCH  0.0% 0.015 0.095 NA NA 3.20M 0.00 NA%
Aura Silver Resources Ltd Common Shares 2:11 p.m. 0.027
 0.01
 58.82%
0.006 0.068 NA -0.100 3.46M 0.00 NA%
Auramex Resource Corp 2:01 p.m. 0.085  UNCH  0.0% 0.025 0.10 NA NA 1.86M 0.00 NA%
Aurania Resources Ltd 3:56 p.m. 2.60
 0.09
 3.35%
1.15 5.25 NA NA 31.72M 0.00 NA%
Aurania Resources LTD. Ordinary Shares 3:56 p.m. 2.0704
 0.0383
 1.82%
1.4003 4.2216 NA NA 25.26M 0.00 NA%
Aurcrest Gold Inc 2:50 p.m. 0.03
 0.005
 20.00%
0.015 0.04 NA NA 2.29M 0.00 NA%
Aurcrest Gold Inc Ordinary Shares Cana 9:30 a.m. 0.027
 0.015
 125.00%
0.009 0.027 NA -0.019 2.06M 0.00 NA%
Aurion Resources LTD. 3:59 p.m. 1.01
 0.03
 2.88%
0.75 3.49 NA -0.02 67.58M 0.00 NA%
Aurion Resources LTD. Ordinary Shares C 3:46 p.m. 0.809
 0.0006
 0.07%
0.6409 2.8216 NA -0.02 54.13M 0.00 NA%
Austral Gold Ltd 1:20 p.m. 0.115
 0.005
 4.54%
0.095 0.19 NA NA 0 0.00 NA%
Austral Gold Ltd Ordinary Shares Austra 10:01 a.m. 0.08  UNCH  0.0% 0.07 0.16 2.05 0.039 42.73M 0.008 7.87%
Avesoro Res Inc Common Shares 1:30 p.m. 0.0301
 0.0001
 0.33%
0.0189 3.30 NA -13 0 0.00 NA%
Avesoro Resources Inc 3:58 p.m. 3.95
 0.05
 1.25%
2.50 5 NA -13 0 0.00 NA%
Avino Silver & Gold Mines Ltd WT Exp 3:30 p.m. 0.319
 0.0352
 9.94%
0.3542 0.5047 NA NA 0 0.00 NA%
Avino Silver & Gold Mines LTD. Commo 4:00 p.m. 1.33
 0.01
 0.76%
1.14 2.03 168.00 0.05 70.12M 0.00 NA%
Avino Silver and Gold 3:46 p.m. 1.84  UNCH  0.0% 1.44 2.65 36.80 0.05 97.00M 0.00 NA%
Awale Resources Limite 10:23 a.m. 0.305  UNCH  0.0% 0.14 0.475 NA NA 0 0.00 NA%
Axe Exploration Inc 3:59 p.m. 0.065  UNCH  0.0% 0.02 0.165 NA NA 3.61M 0.00 NA%
Axmin Inc 9:30 a.m. 0.03  UNCH  0.0% 0.025 0.09 NA -0.01 3.91M 0.00 NA%
Axmin Inc Ordinary Shares Canada 3:09 p.m. 0.0319  UNCH  0.0% 0.0155 0.0373 NA -0.01 4.16M 0.00 NA%
Azimut Exploration Inc 3:44 p.m. 0.32  UNCH  0.0% 0.255 0.42 NA -0.04 14.55M 0.00 NA%
B2gold Corp 4:00 p.m. 3.82
 0.15
 4.09%
2.96 4.475 95.50 0.04 3.75B 0.00 NA%
B2gold Corp Common Shares Canada 4:00 p.m. 3.04
 0.13
 4.47%
2.15 3.42 -20.20 0.04 2.98B 0.00 NA%
Balto Resources LTD. 9:54 a.m. 0.255
 0.005
 1.92%
0.01 0.38 NA NA 0 0.00 NA%
Bandera Gold Ltd Ordinary Shares 9:38 a.m. 0.025  UNCH  0.0% 0.025 0.0569 NA -0.5 363072 0.00 NA%
Bandera Gold LTD. 12:46 p.m. 0.035  UNCH  0.0% 0.03 0.095 NA -0.5 508301 0.00 NA%
Banyan Gold Corp 10:15 a.m. 0.09  UNCH  0.0% 0.06 0.15 NA -0.01 5.93M 0.00 NA%
Banyan Gold Corp Class A Ordinary Share 10:41 a.m. 0.0762  UNCH  0.0% 0.0477 0.1114 NA -0.01 5.02M 0.00 NA%
Bard Ventures Ltd 10:57 a.m. 0.04  UNCH  0.0% 0.02 0.06 NA NA 1.51M 0.00 NA%
Bard Ventures Ltd Ordinary Shares 2:58 p.m. 0.0285
 0.0015
 5.56%
0.0175 0.0285 NA NA 1.08M 0.00 NA%
Barker Minerals Ltd 10:22 a.m. 0.0075
 0.0025
 50.00%
0.001 0.0179 NA NA 1.35M 0.00 NA%
Barker Minerals Ltd 3:11 p.m. 0.01  UNCH  0.0% 0.005 0.03 NA NA 1.80M 0.00 NA%
Barkerville Gold Mines 3:59 p.m. 0.64
 0.02
 3.03%
0.405 1.39 NA -0.15 248.97M 0.00 NA%
Barkerville Gold Mines Ltd Ordinary Shar 3:54 p.m. 0.51
 0.0117
 2.24%
0.3065 1.03 NA -0.15 198.40M 0.00 NA%
Barksdale Capital Corp 12:56 p.m. 0.72  UNCH  0.0% 0.41 1.07 NA NA 23.17M 0.00 NA%
Barksdale Capital Corp Ordinary Shares 12:56 p.m. 0.5712  UNCH  0.0% 0.5701 0.8392 NA NA 18.38M 0.00 NA%
Baroyeca Gold & Silver Inc Ordinary 1:35 p.m. 0.0067
 0.0203
 75.19%
0.0067 0.0067 NA NA 326940 0.00 0.00%
Baroyeca Gold and Silv 12:58 p.m. 0.035
 0.01
 40.00%
0.005 0.04 NA NA 1.71M 0.00 NA%
Barrick Gold Corporati 4:00 p.m. 15.40
 0.46
 2.90%
15.365 27.03 12.52 1.23 17.97B 0.03 0.99%
Barrick Gold Corporation 4:01 p.m. 12.18
 0.30
 2.40%
12.11 20.365 -8.61 1.23 14.21B 0.03 0.99%
Batero Gold Corp 3:01 p.m. 0.085  UNCH  0.0% 0.075 0.12 NA NA 9.79M 0.00 NA%
Batero Gold Corp Ordinary Shares Canad 11:46 a.m. 0.0667  UNCH  0.0% 0.057 0.0947 NA -0.096 7.68M 0.00 NA%
Bayhorse Silver Inc 3:55 p.m. 0.22  UNCH  0.0% 0.13 0.27 NA NA 13.43M 0.00 NA%
Bayhorse Silver Inc Ordinary Shares CA 3:55 p.m. 0.1718
 0.0008
 0.47%
0.093 0.215 NA -0.086 10.49M 0.00 NA%
Bear Creek Mining Corp 3:17 p.m. 1.61
 0.0165
 1.01%
1.33 2.2548 NA -0.16 165.97M 0.00 NA%
Bear Creek Mining Corp 3:35 p.m. 2.05  UNCH  0.0% 1.64 2.97 NA -0.16 211.32M 0.00 NA%
Bearclaw Capital Corp 9:58 a.m. 0.035  UNCH  0.0% 0.025 0.055 NA NA 853020 0.00 NA%
Bearing Lithium Corp 3:59 p.m. 0.68
 0.08
 10.53%
0.61 1.27 NA NA 37.16M 0.00 NA%
Bearing Lithium Corp Ordinary Shares 3:58 p.m. 0.55
 0.0478
 8.00%
0.5033 0.9308 NA NA 30.06M 0.00 NA%
Beaufield Resources IN 3:26 p.m. 0.115
 0.005
 4.17%
0.105 0.34 NA NA 23.94M 0.00 NA%
Beaufield Resources Inc Ordinary Shares 2:30 p.m. 0.0939
 0.0004
 0.43%
0.0814 0.2547 NA -0.010 19.54M 0.00 NA%
Bee Vectoring Technolo 3:50 p.m. 0.275
 0.015
 5.77%
0.20 0.385 NA NA 14.44M 0.00 NA%
Bee Vectoring Technologies Intl Inc Ordi 3:42 p.m. 0.22
 0.007
 3.08%
0.16 0.2835 NA NA 11.55M 0.00 NA%
Bell Copper Corporatio 3:30 p.m. 0.105
 0.005
 4.54%
0.04 0.23 NA -0.02 4.35M 0.00 NA%
Bell Copper Corporation Ordinary Shares 1:51 p.m. 0.0776  UNCH  0.0% 0.0375 0.162 NA -0.02 3.21M 0.00 NA%
Belo Sun Mining Corp 4:15 p.m. 0.325
 0.015
 4.41%
0.29 1.01 NA -0.04 151.32M 0.00 NA%
Belo Sun Mining Corp Ordinary Shares C 3:59 p.m. 0.2588
 0.0146
 5.34%
0.23 0.7731 NA -0.04 120.49M 0.00 NA%
Belvedere Resources LT 3:57 p.m. 0.24  UNCH  0.0% 0.035 0.32 NA NA 17.74M 0.00 NA%
Belvedere Resources Ltd Ordinary Shares 3:20 p.m. 0.1903
 0.1265
 198.28%
0.0397 0.1903 NA -0.010 14.06M 0.00 NA%
Benton Resources Inc 2:58 p.m. 0.065  UNCH  0.0% 0.045 0.14 NA -0.03 5.45M 0.00 NA%
Benton Resources Inc Com Canada 9:30 a.m. 0.0473
 0.0033
 6.52%
0.0343 0.0982 NA -0.03 3.96M 0.00 NA%
Benz Mining Corp 3:58 p.m. 0.125
 0.015
 10.71%
0.12 0.47 NA NA 3.13M 0.00 NA%
Benz Mng Corp Ordinary Shares Canada 12:31 p.m. 0.1142  UNCH  0.0% 0.1142 0.119 NA NA 2.86M 0.00 NA%
Berkwood Resources Ltd 3:59 p.m. 0.20
 0.015
 6.98%
0.19 0.59 NA NA 5.17M 0.00 NA%
Berkwood Resources Ltd Ordinary Shares 3:03 p.m. 0.1711  UNCH  0.0% 0.1465 0.4409 NA -0.019 4.42M 0.00 NA%
Bitterroot Resources L 10:45 a.m. 0.08  UNCH  0.0% 0.075 0.28 NA NA 2.86M 0.00 NA%
Bitterroot Resources Ltd Common Shares 9:30 a.m. 0.069  UNCH  0.0% 0.0468 0.2384 2.80 0.010 2.47M 0.00 NA%
Black Bull Resources I 3:16 p.m. 0.095  UNCH  0.0% 0.06 0.15 NA -0.03 287702 0.00 NA%
Black Bull Resources Inc Ordinary Shares 0/0/NA NA  UNCH  0.0% NA NA NA -0.03 0 0.00 NA%
Black Dragon Gold Corp 3:47 p.m. 0.11
 0.01
 10.00%
0.03 0.12 NA NA 26.02M 0.00 NA%
Black Dragon Gold Corp Common Shares 1:05 p.m. 0.077
 0.003
 3.75%
0.0203 0.092 NA NA 18.22M 0.00 NA%
Black Isle Resources C 2:47 p.m. 0.05
 0.015
 42.86%
0.025 0.055 NA NA 809091 0.00 NA%
Black Isle Resources Corporation Ordinar 9:33 a.m. 0.0312
 0.0035
 10.09%
0.0279 0.036 NA NA 504873 0.00 NA%
Black Mammoth Metals C 10:48 a.m. 0.115  UNCH  0.0% 0.055 0.26 NA NA 1.02M 0.00 NA%
Black Mammoth Metals Corp Canada Commo 9:30 a.m. 0.0877  UNCH  0.0% 0.0877 0.179 0.07 0.057 780161 0.00 NA%
Blackrock Gold Corp 2:46 p.m. 0.11
 0.005
 4.35%
0.045 0.12 NA NA 2.47M 0.00 NA%
Blackrock Gold Corp Ordinary Shares Can 9:30 a.m. 0.0896  UNCH  0.0% 0.05 0.09 NA NA 2.01M 0.00 NA%
Blind Creek Resources 3:24 p.m. 0.30  UNCH  0.0% 0.155 0.375 NA NA 7.63M 0.00 NA%
Blue Moon Zinc Corp 3:03 p.m. 0.10  UNCH  0.0% 0.03 0.115 NA NA 9.38M 0.00 NA%
Blue Moon Zinc Corp Common Shares 2:15 p.m. 0.08
 0.0041
 4.88%
0.0227 0.09 NA NA 7.50M 0.00 NA%
Bluenose Gold Corp 12:45 p.m. 0.1311
 0.109
 493.21%
0.002 0.1311 NA -0.010 19.45M 0.00 NA%
Bluenose Gold Corp 3:07 p.m. 0.10  UNCH  0.0% 0.02 0.10 NA NA 14.84M 0.00 NA%
Bluestone Resources IN 12:30 p.m. 1.44
 0.01
 0.69%
0.95 1.94 NA NA 91.89M 0.00 NA%
Bluestone Resources Inc Common Shares 12:30 p.m. 1.1421
 0.0021
 0.18%
0.8593 1.2652 NA NA 72.88M 0.00 NA%
Bold Ventures Inc 2:58 p.m. 0.035  UNCH  0.0% 0.025 0.055 NA -0.01 4.11M 0.00 NA%
Bold Ventures Inc Ordinary Shares Cana 12:55 p.m. 0.0238  UNCH  0.0% 0.0175 0.035 NA -0.01 2.79M 0.00 NA%
Bonterra Res Inc Ordinary Shares Canada 1:46 p.m. 0.4125
 0.0225
 5.77%
0.208 0.5746 NA -0.03 78.36M 0.00 NA%
Bonterra Resources Inc 3:57 p.m. 0.52
 0.02
 4.00%
0.285 0.72 NA -0.03 98.78M 0.00 NA%
Bravada Gold Corp New Ordinary Shares 1:47 p.m. 0.08
 0.0037
 4.42%
0.0732 0.2567 NA -0.03 3.12M 0.00 NA%
Bravada Gold Corporati 3:42 p.m. 0.10  UNCH  0.0% 0.095 0.34 NA -0.03 3.90M 0.00 NA%
Braveheart Resources I 3:25 p.m. 0.085
 0.005
 5.56%
0.04 0.12 NA -0.02 3.53M 0.00 NA%
Braveheart Resources Inc Common Shares 2:52 p.m. 0.0641
 0.0002
 0.31%
0.0273 0.0641 NA -0.02 2.66M 0.00 NA%
Brigadier Gold Ltd 10:18 a.m. 0.125  UNCH  0.0% 0.005 0.185 NA NA 259976 0.00 NA%
Brigadier Gold Ltd Ordinary Shares 0/0/NA 0.0000  UNCH  0.0% NA NA NA NA 873520 0.00 0.00%
Brunswick Resources IN 10:55 a.m. 0.025  UNCH  0.0% 0.015 0.05 NA NA 852120 0.00 NA%
Buenaventura Mining Company Inc 4:02 p.m. 15.71
 0.01
 0.06%
10.87 16.26 -32.55 -1.2 3.28B 0.03 0.38%
Bullion Gold Resources 11:39 a.m. 0.31  UNCH  0.0% 0.08 0.47 NA NA 5.67M 0.00 NA%
Bullion Gold Resources Corp Common Shar 9:31 a.m. 0.281
 0.039
 16.12%
0.065 0.325 NA NA 5.14M 0.00 NA%
Burnstone Ventures Inc Ordinary Shares 3:49 p.m. 0.0001  UNCH  0.0% 0.0001 0.0001 NA -0.01 5320 0.00 0.00%
Bwr Exploration Inc 11:07 a.m. 0.075  UNCH  0.0% 0.04 0.10 NA NA 0 0.00 NA%
Cadillac Vent Incorporated 02/25 .002  UNCH  0.0% 0.00 0.20 NA NA 0 0.00 NA%
Cadillac Ventures Inc 9:57 a.m. 0.03
 0.005
 14.29%
0.03 0.055 NA -0.01 2.55M 0.00 NA%
Caledonia Mining Corpo 3:51 p.m. 9.37
 0.05
 0.54%
6.70 9.90 NA NA 494.62M 0.0138 0.75%
Caledonia Mining Corporation Plc Common 3:14 p.m. 7.35
 0.09
 1.24%
5.1653 7.96 9.19 0.80 77.93M 0.0688 3.74%
Calibre Mining Corp 3:05 p.m. 0.095  UNCH  0.0% 0.09 0.295 NA NA 29.70M 0.00 NA%
Calibre Mining Corp Ordinary Shares 3:48 p.m. 0.08
 0.009
 12.68%
0.0675 0.2283 NA -0.010 25.01M 0.00 NA%
California Gold Mining 12:53 p.m. 0.29
 0.02
 6.45%
0.23 0.64 NA -0.06 11.65M 0.00 NA%
California Gold Mining Inc Common Share 12:11 p.m. 0.2488
 0.0002
 0.08%
0.20 0.4945 NA -0.06 10.00M 0.00 NA%
Callinex Mines Inc 3:47 p.m. 0.305
 0.005
 1.67%
0.275 0.475 NA NA 18.05M 0.00 NA%
Callinex Mines Inc Ordinary Shares Can 3:43 p.m. 0.2272
 0.0178
 7.26%
0.2067 0.391 NA -0.228 13.45M 0.00 NA%
Cameo Resources Corp 3:59 p.m. 1.14
 0.03
 2.70%
0.30 1.60 NA NA 7.84M 0.00 NA%
Cameo Resources Corp Ordinary Shares 2:36 p.m. 0.832  UNCH  0.0% 0.436 1.109 NA NA 5.72M 0.00 NA%
Camino Minerals Corp Ordinary Shares C 10:34 a.m. 0.22
 0.0237
 9.72%
0.2066 1.618 NA -0.040 11.64M 0.00 NA%
Camino Minerals Corpor 2:02 p.m. 0.315
 0.015
 5.00%
0.26 2.23 NA NA 16.67M 0.00 NA%
Canabo Medical Inc 2:04 p.m. 0.69  UNCH  0.0% 0.29 0.90 NA NA 26.19M 0.00 NA%
Canabo Medical Inc Ordinary Shares Can 2:16 p.m. 1.10  UNCH  0.0% 0.246 1.15 NA NA 41.76M 0.00 NA%
Canada Carbon Inc 3:34 p.m. 0.065  UNCH  0.0% 0.04 0.27 NA -0.01 6.72M 0.00 NA%
Canada Carbon Inc Ordinary Shares Cana 11:28 a.m. 0.0544
 0.0029
 5.63%
0.037 0.2055 NA -0.01 5.62M 0.00 NA%
Canada Cobalt Works IN 3:49 p.m. 0.45
 0.10
 28.57%
0.41 0.45 NA NA 0 0.00 NA%
Canadian Intl Minerals 3:53 p.m. 0.205  UNCH  0.0% 0.01 0.385 NA NA 566951 0.00 NA%
Canadian INTL. Minerals Inc Common Shar 1:29 p.m. 0.184
 0.045
 19.65%
0.0031 0.30 NA NA 508874 0.00 NA%
Canadian Platinum Corp 3:53 p.m. 0.02  UNCH  0.0% 0.01 0.05 NA -0.02 0 0.00 NA%
Canadian Zinc Corporation Ordinary Share 11:34 a.m. 0.1139
 0.0088
 8.37%
0.1016 0.2002 NA -0.02 30.31M 0.00 NA%
Canamex Gold Corp 1:38 p.m. 0.185  UNCH  0.0% 0.08 0.275 1.16 0.16 11.35M 0.00 NA%
Canamex Gold Corp Common Shares 1:38 p.m. 0.1512
 0.0137
 9.96%
0.0648 0.2214 0.94 0.16 9.28M 0.00 NA%
Canarc Res J 3:23 p.m. 0.07
 0.005
 7.69%
0.065 0.12 7.00 0.01 15.37M 0.00 NA%
Canarc Resource Corporation Ordinary Sha 3:23 p.m. 0.057
 0.002
 3.39%
0.0501 0.088 5.70 0.01 12.52M 0.00 NA%
Canasil Res Inc Unclassified 3:42 p.m. 0.133
 0.021
 18.75%
0.0706 0.1535 NA -0.019 13.55M 0.00 NA%
Canasil Resources Inc 1:51 p.m. 0.16  UNCH  0.0% 0.095 0.195 NA NA 16.30M 0.00 NA%
Candente Copper Corp 1:45 p.m. 0.11  UNCH  0.0% 0.06 0.205 NA -0.01 19.60M 0.00 NA%
Candente Copper Corporation Common Share 9:30 a.m. 0.0913
 0.0064
 7.54%
0.04 0.1455 NA -0.01 16.27M 0.00 NA%
Candente Gold Corp 12:43 p.m. 0.025
 0.005
 16.67%
0.025 0.055 NA -0.03 2.66M 0.00 NA%
Candente Gold Corporation Ordinary Share 12:07 p.m. 0.0251  UNCH  0.0% 0.0176 0.0449 NA -0.03 2.67M 0.00 NA%
Canstar Resources Inc 3:53 p.m. 0.06
 0.005
 9.09%
0.035 0.225 NA NA 6.17M 0.00 NA%
Canstar Resources Inc Common Shares 3:04 p.m. 0.0476
 0.0001
 0.21%
0.0277 0.1541 NA -0.010 4.89M 0.00 NA%
Canterra Minerals Corp 2:17 p.m. 0.025
 0.005
 16.67%
0.02 0.06 NA -0.01 2.11M 0.00 NA%
Canterra Minerals Corp Ordinary Shares 9:30 a.m. 0.0217
 0.0042
 16.22%
0.01 0.0297 NA -0.01 1.83M 0.00 NA%
Cantex Mine Developmen 9:30 a.m. 0.03  UNCH  0.0% 0.015 0.06 NA NA 3.73M 0.00 NA%
Cantex Mine Development Corp Ordinary SH 1:38 p.m. 0.02
 0.0028
 12.28%
0.011 0.028 NA -0.149 2.49M 0.00 NA%
Cardinal Res Ltd Ordinary Shares Austra 1:32 p.m. 0.35
 0.0024
 0.68%
0.28 0.46 NA -0.056 129.98M 0.00 NA%
Cardinal Resources Lim 12:19 p.m. 0.52  UNCH  0.0% 0.425 0.80 NA NA 0 0.00 NA%
Cariboo Rose Res Ltd Common Shares Cana 2:09 p.m. 0.0347
 0.011
 24.07%
0.0282 0.148 NA NA 1.59M 0.00 NA%
Cariboo Rose Resources 10:54 a.m. 0.045  UNCH  0.0% 0.04 0.205 NA NA 2.06M 0.00 NA%
Carlin Gold Corp 2:14 p.m. 0.03  UNCH  0.0% 0.025 0.10 NA NA 2.67M 0.00 NA%
Carmax Mining Corp 9:51 a.m. 0.085
 0.02
 19.05%
0.06 0.125 NA NA 4.69M 0.00 NA%
Carmax Mining Corp Common Shares 10:04 a.m. 0.0372
 0.0072
 24.00%
0.0161 0.0373 NA NA 2.05M 0.00 NA%
Cartier Resources Inc 3:13 p.m. 0.21
 0.01
 4.54%
0.18 0.38 NA -0.01 33.36M 0.00 NA%
Cartier Resources Inc Canada Common S 2:10 p.m. 0.1709
 0.0248
 12.67%
0.1427 0.2681 NA -0.01 27.15M 0.00 NA%
Castle Peak Mining Ltd 12:36 p.m. 0.02  UNCH  0.0% 0.015 0.035 NA -0.11 2.61M 0.00 NA%
Castle Peak Mining Ltd Common Shares CA 12:58 p.m. 0.0136
 0.0067
 33.01%
0.01 0.024 NA -0.11 1.78M 0.00 NA%
Castle Silver Res Inc Common Shares 3:17 p.m. 0.358
 0.0383
 11.98%
0.111 0.4402 NA -0.02 0 0.00 NA%
Cava Resources Inc 3:53 p.m. 0.205  UNCH  0.0% 0.145 0.35 NA NA 3.68M 0.00 NA%
Cava Resources Inc Common Shares 2:27 p.m. 0.2196  UNCH  0.0% 0.137 0.2893 NA NA 3.94M 0.00 NA%
Cdn Zinc Corp J 3:36 p.m. 0.14  UNCH  0.0% 0.13 0.26 NA -0.02 37.26M 0.00 NA%
Centamin Plc 3:51 p.m. 2.75
 0.05
 1.85%
2.19 3.23 NA NA 3.17B 0.10 7.27%
Centamin Plc Ordinary Shares Jersey 11:10 a.m. 2.13
 0.025
 1.16%
1.704 2.4009 3.93 0.180 2.45B 0.10 9.39%
Centenera Mining Corpo 2:17 p.m. 0.17
 0.01
 5.56%
0.145 0.265 NA NA 7.29M 0.00 NA%
Centenera Mng Corp Common Shares 12:22 p.m. 0.1262
 0.0154
 10.88%
0.10 0.205 NA NA 5.41M 0.00 NA%
Centerra Gold Inc 4:00 p.m. 6.72
 0.36
 5.66%
5.90 9.35 8.30 0.81 1.96B 0.04 2.38%
Centerra Gold Inc Common Shares Canada 3:47 p.m. 5.27
 0.26
 5.19%
4.4958 7.62 6.51 0.81 1.54B 0.0315 2.39%
Centurion Minerals Ltd 3:48 p.m. 0.03
 0.01
 25.00%
0.025 0.085 NA -0.07 2.03M 0.00 NA%
Centurion Minerals LTD. Cda Ordinary Sha 11:44 a.m. 0.0454  UNCH  0.0% 0.0454 0.0454 NA -0.07 3.07M 0.00 NA%
Cerro Mining Corp 10:42 a.m. 0.20  UNCH  0.0% 0.03 0.22 NA -0.5 742740 0.00 NA%
Cerro Mining Corp Ordinary Shares 9:30 a.m. 0.0108
 0.0007
 6.01%
0.0092 0.0241 NA -0.5 400708 0.00 0.00%
Chakana Copper Corp 3:48 p.m. 0.77
 0.03
 4.05%
0.68 0.94 NA NA 32.84M 0.00 NA%
Chalice Gold Mines Lim 2:58 p.m. 0.165
 0.005
 2.94%
0.145 0.31 NA NA 43.10M 0.00 NA%
Chatham Rock Phosphate 2:11 p.m. 0.30
 0.04
 15.38%
0.25 0.686 NA -2.786 4.60M 0.00 NA%
Chatham Rock Phosphate LTD. Ordinary Sha 12:13 p.m. 0.2026
 0.0467
 18.73%
0.2026 0.3386 NA -2.786 3.11M 0.00 NA%
Chesapeake Gold Corp 3:39 p.m. 3.12
 0.05
 1.58%
2.91 4.33 NA -0.1 137.84M 0.00 NA%
Chesapeake Gold Corp Ordinary Shares 3:39 p.m. 2.4609
 0.0384
 1.54%
2.2784 3.3097 NA -0.1 108.72M 0.00 NA%
Chibougamau Independant Mines Inc Common 3:04 p.m. 0.0424
 0.0057
 11.85%
0.0337 0.1108 0.12 -0.08 1.63M 0.00 NA%
Chibougamau Independen 2:06 p.m. 0.06  UNCH  0.0% 0.045 0.14 NA -0.08 2.31M 0.00 NA%
Chilean Metals Inc 3:49 p.m. 0.065
 0.005
 7.14%
0.055 0.27 NA -0.05 5.24M 0.00 NA%
Chilean Metals Inc Ordinary Shares 2:41 p.m. 0.0581  UNCH  0.0% 0.0399 0.2074 NA -0.05 4.68M 0.00 NA%
Chimata Gold Corp 3:54 p.m. 0.16  UNCH  0.0% 0.05 0.185 NA NA 4.19M 0.00 NA%
China Gold Int Resourc 4:00 p.m. 2.93
 0.14
 5.02%
1.82 3.27 NA -0.04 1.16B 0.00 NA%
China Gold International Resources Corp 1:45 p.m. 2.3007
 0.0507
 2.25%
1.3847 2.3007 17.06 -0.04 912.03M 0.00 NA%
China Minerals Mining 3:59 p.m. 0.35
 0.05
 16.67%
0.155 0.50 NA NA 2.66M 0.00 NA%
China Minerals Mining Corp Common Share 12:07 p.m. 0.237
 0.019
 8.72%
0.0038 0.237 NA -0.009 1.80M 0.00 NA%
Chinapintza Mining Cor 1:09 p.m. 0.005
 0.01
 66.67%
0.005 0.015 NA NA 0 0.00 NA%
Cipher Resources Inc 2:23 p.m. 0.095
 0.015
 13.64%
0.09 0.34 NA NA 1.16M 0.00 NA%
Cipher Resources Inc Ordinary Shares 10:03 a.m. 0.095
 0.0117
 10.96%
0.0689 0.2669 NA NA 1.16M 0.00 NA%
Cmc Metals Ltd Common Shares 9:30 a.m. 0.03
 0.003
 9.09%
0.025 0.0771 NA -0.04 1.28M 0.00 NA%
Cmc Metals LTD. 11:35 a.m. 0.045  UNCH  0.0% 0.04 0.12 NA -0.04 1.92M 0.00 NA%
Cobalt 27 Cap Corp Ordinary Shares Cana 3:57 p.m. 10.5752
 0.3472
 3.40%
5.9769 10.9389 NA NA 262.44M 0.00 NA%
Cobalt 27 Capital Corp 3:59 p.m. 13.31
 0.31
 2.38%
0.057 13.89 NA NA 330.31M 0.00 NA%
Coeur Mining Inc 4:02 p.m. 7.90
 0.09
 1.15%
6.71 10.24 -4.82 0.06 1.46B 0.00 NA%
Colibri Resource Corp Common Shares 3:36 p.m. 0.067
 0.0002
 0.30%
0.0668 0.162 NA -0.095 2.72M 0.00 NA%
Colibri Resource Corpo 3:04 p.m. 0.09  UNCH  0.0% 0.08 0.28 NA NA 3.65M 0.00 NA%
Colombia Crest Gold CO 1:23 p.m. 0.015  UNCH  0.0% 0.005 0.025 1.50 0.01 1.44M 0.00 NA%
Colombia Crest Gold Corp Ordinary Share 3:53 p.m. 0.0055  UNCH  0.0% 0.0001 0.018 0.55 0.01 528486 0.00 NA%
Colorado Resources Ltd 2:35 p.m. 0.155
 0.005
 3.33%
0.145 0.455 NA -0.03 18.79M 0.00 NA%
Colorado Resources Ltd Ordinary Shares 12:43 p.m. 0.12  UNCH  0.0% 0.1157 0.37 NA -0.03 14.55M 0.00 NA%
Colt Resources Inc Ordinary Shares Cana 3:33 p.m. 0.0001  UNCH  0.0% 0.0001 0.0001 NA -0.05 27454 0.00 NA%
Columbus Gold Corp 3:36 p.m. 0.39  UNCH  0.0% 0.315 0.962 5.57 0.07 63.41M 0.00 NA%
Columbus Gold Corp Common Shares Canada 3:29 p.m. 0.3057
 0.0023
 0.76%
0.25 0.40 4.37 0.07 49.70M 0.00 NA%
Commander Resources LT 10:23 a.m. 0.035  UNCH  0.0% 0.03 0.06 NA NA 4.04M 0.00 NA%
Commander Resources Ltd 1:09 p.m. 0.025  UNCH  0.0% 0.024 0.0505 2.25 0.019 2.88M 0.00 NA%
Compass Gold Corporati 10:59 a.m. 0.53  UNCH  0.0% 0.50 0.80 NA -0.1 0 0.00 NA%
Compass Gold Corporation Ordinary Shares 0/0/NA NA  UNCH  0.0% NA NA NA -0.1 0 0.00 NA%
Comstock Metals Ltd 12:05 p.m. 0.065
 0.005
 7.14%
0.065 0.195 NA -0.02 4.75M 0.00 NA%
Comstock Metals Ltd Common Shares 12:05 p.m. 0.0501
 0.0149
 22.92%
0.05 0.1439 NA -0.02 3.66M 0.00 NA%
Comstock Mining Inc 4:00 p.m. 0.3069
 0.0012
 0.39%
0.21 1.338 -2.56 -0.35 12.89M 0.00 NA%
Condor Gold Plc 9:30 a.m. 1.06
 0.13
 13.98%
0.47 1.75 NA NA 0 0.00 NA%
Condor Gold Plc Ordinary Shares United 2:05 p.m. 0.699  UNCH  0.0% 0.60 0.89 NA -0.145 42.89M 0.00 NA%
Confederation Minerals 10:55 a.m. 0.43  UNCH  0.0% 0.43 0.81 NA -0.14 4.55M 0.00 NA%
Confederation Minerals LTD. Ordinary Sha 1:39 p.m. 0.34  UNCH  0.0% 0.34 0.5993 NA -0.14 3.60M 0.00 NA%
Conquest Resources Ltd 9:40 a.m. 0.06  UNCH  0.0% 0.01 0.10 NA NA 5.73M 0.00 NA%
Conquest Resources Ltd Ordinary Shares 9:40 a.m. 0.049  UNCH  0.0% 0.01 0.0665 NA -0.010 4.68M 0.00 NA%
Consolidated Woodjam C 3:42 p.m. 0.055  UNCH  0.0% 0.04 0.085 NA NA 4.11M 0.00 NA%
Consolidated Woodjam Copper Corp Ordinar 2:38 p.m. 0.0384
 0.0026
 6.34%
0.029 0.059 NA NA 2.87M 0.00 NA%
Constantine Metal Res Ltd Common Canada 0/0/NA 0.1277
 0.025
 16.37%
0.0888 0.2831 NA -0.010 14.98M 0.00 NA%
Constantine Metal Reso 11:17 a.m. 0.19  UNCH  0.0% 0.115 0.35 NA NA 22.30M 0.00 NA%
Continental Gold Inc 3:59 p.m. 3.68
 0.01
 0.27%
2.615 5.23 NA -0.05 692.64M 0.00 NA%
Continental Gold Inc Ordinary Shares 3:40 p.m. 2.91
 0.0192
 0.66%
1.90 3.979 NA -0.05 547.72M 0.00 NA%
Continental Precious M 1:26 p.m. 0.32  UNCH  0.0% 0.25 0.38 NA -0.18 3.75M 0.00 NA%
Continental Precious Minerals Inc Ordin 3:59 p.m. 0.2529  UNCH  0.0% 0.199 0.30 NA -0.18 2.96M 0.00 NA%
Copper Creek Gold Corp 9:30 a.m. 0.30  UNCH  0.0% 0.02 0.35 NA NA 2.01M 0.00 NA%
Copper Creek Gold Corp Ordinary Shares 2:14 p.m. 0.2219  UNCH  0.0% 0.0245 0.2495 NA NA 1.49M 0.00 NA%
Copper Fox Metals Inc 3:19 p.m. 0.12
 0.005
 4.35%
0.11 0.18 NA NA 52.44M 0.00 NA%
Copper Fox Metals Inc Common Shares Can 2:28 p.m. 0.09
 0.01
 10.00%
0.0819 0.147 NA -0.01 39.33M 0.0216 24.04%
Copper One Inc 10:19 a.m. 0.165
 0.025
 17.86%
0.03 0.22 NA NA 5.64M 0.00 NA%
Copper One Inc Common Shares 9:30 a.m. 0.1341
 0.0155
 13.07%
0.026 0.1813 NA -0.105 4.58M 0.00 NA%
Coral Gold Resources L 3:52 p.m. 0.42
 0.005
 1.21%
0.29 0.43 NA -0.02 19.79M 0.00 NA%
Coral Gold Resources LTD. New Ordinary S 3:52 p.m. 0.328
 0.0044
 1.36%
0.2149 0.3474 NA -0.02 15.46M 0.00 NA%
Cordoba Minerals Corp 2:51 p.m. 0.295  UNCH  0.0% 0.28 1.43 NA -0.05 54.08M 0.00 NA%
Cordoba Minerals Corp Common Shares CA 3:40 p.m. 0.2268
 0.0021
 0.92%
0.22 1.09 NA -0.05 41.58M 0.00 NA%
Core Gold Inc 3:31 p.m. 0.285
 0.01
 3.64%
0.22 0.395 NA -0.79 29.43M 0.00 NA%
Core Gold Inc Common Shares 12:17 p.m. 0.2161  UNCH  0.0% 0.1753 0.2923 NA -0.79 22.31M 0.00 NA%
Corex Gold Corp 3:59 p.m. 0.15
 0.01
 7.14%
0.095 0.20 NA NA 20.04M 0.00 NA%
Corex Gold Corporation Ordinary Shares 3:26 p.m. 0.1144
 0.0044
 4.00%
0.065 0.1637 NA -0.029 15.28M 0.00 NA%
Cornerstone Cap Res Inc Canada Warrant 3:30 p.m. 0.043
 0.0003
 0.70%
0.0427 0.1221 NA NA 0 0.00 NA%
Cornerstone Capital RE 3:59 p.m. 0.195
 0.005
 2.63%
0.15 0.55 NA -0.01 113.00M 0.00 NA%
Cornerstone Capital Resources Inc Ordina 11:54 a.m. 0.1397  UNCH  0.0% 0.13 0.44 NA -0.01 80.95M 0.00 NA%
CR Capital Corp 1:57 p.m. 0.11  UNCH  0.0% 0.065 0.125 NA NA 916007 0.00 NA%
Cresval Capital Corp 1:17 p.m. 0.05
 0.01
 25.00%
0.035 0.06 NA NA 1.21M 0.00 NA%
Critical Elements Corp 3:59 p.m. 1.28
 0.06
 4.48%
0.67 1.86 NA -0.03 190.86M 0.00 NA%
Critical Elements Corp Ordinary Shares 11:45 a.m. 1.0761
 0.0152
 1.43%
0.4915 1.4795 NA -0.03 160.46M 0.00 NA%
Crown Mining Corp 3:18 p.m. 0.235  UNCH  0.0% 0.07 0.28 NA NA 7.42M 0.00 NA%
Crown Mining Corp Ordinary Shares Cana 12:17 p.m. 0.2122  UNCH  0.0% 0.0527 0.2122 NA -0.019 6.70M 0.00 NA%
Currie Rose Resources 9:30 a.m. 0.06
 0.005
 7.69%
0.01 0.105 NA NA 1.30M 0.00 NA%
Currie Rose Resources Inc F Ordinary S 9:30 a.m. 0.041  UNCH  0.0% 0.0095 0.041 NA -0.095 888921 0.00 NA%
Cypress Development CO 3:58 p.m. 0.20
 0.015
 8.11%
0.08 0.345 NA -0.05 10.55M 0.00 NA%
Cypress Development Corporation Ordinary 1:40 p.m. 0.154
 0.0045
 3.01%
0.0614 0.2669 NA -0.05 8.13M 0.00 NA%
Dajin Resources Corp 3:59 p.m. 0.155
 0.005
 3.33%
0.075 0.22 NA -0.01 21.49M 0.00 NA%
Dajin Resources Corp Ordinary Shares CA 3:59 p.m. 0.1255
 0.0044
 3.39%
0.06 0.1731 NA -0.01 17.40M 0.00 NA%
Dalradian Resources IN 3:59 p.m. 1.06
 0.01
 0.94%
0.91 1.78 NA -0.03 376.81M 0.00 NA%
Dalradian Resources Inc Ordinary Shares 3:33 p.m. 0.8208
 0.0079
 0.95%
0.7194 1.37 NA -0.03 291.78M 0.00 NA%
Damara Gold Corp 10:25 a.m. 0.065  UNCH  0.0% 0.035 0.22 NA NA 1.71M 0.00 NA%
Damara Gold Corp Ordinary Shares Canad 2:36 p.m. 0.055
 0.008
 17.02%
0.022 0.135 NA -0.050 1.45M 0.00 NA%
Dawson Gold Corp 2:27 p.m. 0.30
 0.05
 20.00%
0.10 0.30 NA NA 760947 0.00 NA%
Decade Resources Ltd Ordinary Shares CA 3:50 p.m. 0.0486
 0.012
 19.80%
0.043 0.1616 NA -0.049 5.80M 0.00 NA%
Decade Resources LTD. 3:50 p.m. 0.06
 0.01
 14.29%
0.05 0.195 NA NA 7.16M 0.00 NA%
Deep South Resources I 9:30 a.m. 0.365
 0.035
 10.61%
0.08 0.37 NA NA 19.35M 0.00 NA%
Deep-south Res Inc Ordinary Shares 2:21 p.m. 0.2467
 0.0059
 2.45%
0.0675 0.3013 NA -0.029 13.08M 0.00 NA%
Defiance Silver Corp 3:32 p.m. 0.34
 0.02
 5.56%
0.215 0.435 NA NA 33.35M 0.00 NA%
Defiance Silver Corp Ordinary Shares C 3:32 p.m. 0.2697
 0.0003
 0.11%
0.166 0.352 NA NA 26.46M 0.00 NA%
Desert Gold Ventures I 2:14 p.m. 0.245
 0.055
 18.33%
0.14 0.40 NA NA 6.22M 0.00 NA%
Desert Gold Ventures Inc Common Shares 12:49 p.m. 0.177
 0.002
 1.14%
0.1255 0.3041 6.80 0.010 4.50M 0.00 NA%
Detour Gold Corp Common Canada 12:53 p.m. 9.90
 0.11
 1.12%
9.32 14.3729 8.61 -0.05 1.73B 0.00 NA%
Detour Gold Corporatio 4:00 p.m. 12.61
 0.15
 1.20%
11.78 18.88 NA -0.05 2.21B 0.00 NA%
Diamond Fields Resourc 2:48 p.m. 0.135  UNCH  0.0% 0.09 0.225 NA -0.04 5.66M 0.00 NA%
Diamond Fields Resources Inc Ordinary S 9:30 a.m. 0.105  UNCH  0.0% 0.0687 0.124 NA -0.04 4.40M 0.00 NA%
Discovery Harbour Reso 1:33 p.m. 0.05
 0.005
 9.09%
0.045 0.105 NA NA 0 0.00 NA%
DISCOVERY-CORP. Enterp 10:52 a.m. 0.02
 0.005
 33.33%
0.01 0.03 NA NA 1.28M 0.00 NA%
Dlv Res Ltd Ordinary Shares 2:04 p.m. 0.123
 0.317
 72.05%
0.032 0.44 NA NA 4.13M 0.00 NA%
Dlv Resources Ltd 11:00 a.m. 0.40
 0.005
 1.24%
0.05 0.63 NA NA 13.44M 0.00 NA%
Dolly Varden Silver CO 3:52 p.m. 0.78
 0.02
 2.63%
0.45 1.04 NA -0.21 34.33M 0.00 NA%
Dolly Varden Silver Corporation Common S 3:58 p.m. 0.62
 0.0243
 4.08%
0.36 0.8372 3.63 -0.21 27.29M 0.00 NA%
Drdgold Ltd American Depositary Shar 4:01 p.m. 3.05
 0.05
 1.61%
2.79 5.829 882.00 0.02 66.58M 0.0367 4.81%
Duncan Park Holdings C 9:32 a.m. 0.015  UNCH  0.0% 0.01 0.02 NA NA 1.89M 0.00 NA%
Duncan PK Holdings Corp Common Shares C 9:31 a.m. 0.009
 0.0011
 10.89%
0.0021 0.014 NA NA 1.13M 0.00 NA%
Dundee Precious Metals 3:59 p.m. 3.03
 0.03
 1.00%
2.13 3.59 NA -1.34 540.83M 0.00 NA%
Dundee Precious Metals Inc Common Shares 1:22 p.m. 2.3757
 0.0069
 0.29%
1.59 2.7006 43.50 -1.34 424.04M 0.00 NA%
Dunnedin Ventures Inc 3:59 p.m. 0.305
 0.045
 17.31%
0.126 0.392 NA -0.01 31.49M 0.00 NA%
Dunnedin Ventures Inc Ordinary Shares 11:58 a.m. 0.228
 0.0312
 12.04%
0.1905 0.4574 NA -0.01 23.54M 0.00 NA%
Durango Resources Inc 3:44 p.m. 0.07
 0.005
 6.67%
0.06 0.26 NA NA 2.64M 0.00 NA%
Durango Resources Inc Common Shares CA 11:50 a.m. 0.0585
 0.0045
 7.14%
0.047 0.2192 NA NA 2.21M 0.00 NA%
Dynacor Gold Mines Inc 3:57 p.m. 1.99
 0.02
 0.99%
1.50 2.58 16.58 0.12 77.27M 0.00 NA%
Dynacor Gold Mines Inc Ordinary Shares 3:57 p.m. 1.5678
 0.0202
 1.27%
1.05 1.9361 7.29 0.12 60.87M 0.00 NA%
Dynasty Gold Corp 3:44 p.m. 0.26
 0.02
 8.33%
0.10 0.32 NA NA 4.54M 0.00 NA%
Dynasty Gold Corporation Ordinary Shares 3:17 p.m. 0.215
 0.0221
 11.46%
0.0099 0.215 NA -0.010 3.75M 0.00 NA%
E3 Metals Corp 3:08 p.m. 0.40  UNCH  0.0% 0.06 1.01 NA NA 6.20M 0.00 NA%
E3 Metals Corp Ordinary Shares Canada 12:25 p.m. 0.4193
 0.0496
 10.58%
0.2834 0.77 NA NA 6.50M 0.00 NA%
Eagle Plains Resources 1:55 p.m. 0.20
 0.02
 9.09%
0.13 0.25 NA -0.01 16.79M 0.00 NA%
Eagle Plains Resources LTD. Canada Ord 9:54 a.m. 0.1544
 0.0088
 5.39%
0.09 0.2052 NA -0.01 12.96M 0.00 NA%
East Africa Metals Inc 3:42 p.m. 0.255
 0.015
 5.56%
0.18 0.365 NA -0.05 37.75M 0.00 NA%
East Africa Metals Inc Ordinary Shares 11:04 a.m. 0.2422
 0.0244
 11.20%
0.15 0.278 NA -0.05 35.86M 0.00 NA%
East Asia Minerals Cor 3:59 p.m. 0.06
 0.03
 33.33%
0.055 0.74 NA -0.05 3.23M 0.00 NA%
East Asia Minerals Corp Common Shares 10:00 a.m. 0.0459  UNCH  0.0% 0.0086 0.4858 NA -0.05 2.47M 0.00 NA%
Eastern Platinum Limit 3:28 p.m. 0.37
 0.02
 5.71%
0.23 0.40 NA -0.74 34.28M 0.00 NA%
Eastern Platinum Ltd New Ordinary SH 3:19 p.m. 0.295  UNCH  0.0% 0.1871 0.315 NA -0.74 27.33M 0.00 NA%
Eastfield Res Ltd Ordinary Shares 10:43 a.m. 0.0371
 0.0077
 17.19%
0.0202 0.0471 0.58 0.095 1.67M 0.00 NA%
Eastfield Resources LT 9:53 a.m. 0.045
 0.005
 12.50%
0.03 0.08 NA NA 2.02M 0.00 NA%
Eastmain Res Inc Ordinary Shares 3:56 p.m. 0.1955
 0.0045
 2.36%
0.1806 0.40 NA -0.01 38.95M 0.00 NA%
Eastmain Res J 4:17 p.m. 0.25
 0.01
 4.17%
0.235 0.52 NA -0.01 49.81M 0.00 NA%
Ecobalt Solutions Inc 3:57 p.m. 1.33
 0.05
 3.91%
0.85 2.10 NA -0.02 176.35M 0.00 NA%
Ecobalt Solutions Inc Ordinary Shares 3:36 p.m. 1.0309
 0.0199
 1.97%
0.6124 1.71 NA -0.02 136.69M 0.00 NA%
Ecometals Ltd Ordinary Shares Cad 12:44 p.m. 0.001  UNCH  0.0% 0.001 0.001 NA -0.09 93138 0.00 NA%
Edgewater Exploration 1:58 p.m. 0.135  UNCH  0.0% 0.13 0.25 NA NA 4.21M 0.00 NA%
Edgewater Exploration LTD. Common Shares 12:47 p.m. 0.1123
 0.0083
 6.88%
0.0985 0.162 NA -0.010 3.50M 0.00 NA%
EL Nino Ventures Inc 2:35 p.m. 0.045  UNCH  0.0% 0.02 0.075 NA NA 2.77M 0.00 NA%
EL Nino Ventures Inc New Ordinary Share 11:07 a.m. 0.0306  UNCH  0.0% 0.0159 0.064 NA -0.030 1.89M 0.00 NA%
Eldorado Gold 4:00 p.m. 1.38  UNCH  0.0% 1.36 5.13 NA -2.15 1.10B 0.01 1.45%
Eldorado Gold Corporation Ordinary Share 4:01 p.m. 1.08
 0.01
 0.92%
1.08 3.78 -2.35 -2.15 857.53M 0.01 1.46%
Element Lifestyle Reti 12:43 p.m. 0.15  UNCH  0.0% 0.12 0.25 NA NA 0 0.00 NA%
Eloro Resources Ltd Ordinary Shares Can 1:19 p.m. 0.7469
 0.0016
 0.21%
0.5264 0.9619 NA NA 24.52M 0.00 NA%
Eloro Resources LTD. 1:46 p.m. 0.85
 0.05
 5.56%
0.53 1.27 NA NA 27.91M 0.00 NA%
Ely Gold Royalties Inc 3:42 p.m. 0.11
 0.005
 4.76%
0.085 0.165 NA NA 8.36M 0.00 NA%
Ely Gold Royalties Inc Ordinary Shares 3:02 p.m. 0.091
 0.0044
 5.08%
0.0678 0.126 NA -0.019 6.92M 0.00 NA%
Elysee Development Cor 3:48 p.m. 0.325
 0.025
 7.14%
0.26 0.44 NA NA 5.76M 0.00 NA%
Elysee Development Corp Common Shares 11:11 a.m. 0.28  UNCH  0.0% 0.1981 0.32 NA -0.047 4.96M 0.02 5.62%
Emgold Mining Corp Ordinary Shares 3:40 p.m. 0.1485  UNCH  0.0% 0.01 0.209 NA -0.010 1.18M 0.00 NA%
Emgold Mining Corporat 1:24 p.m. 0.17
 0.01
 5.56%
0.165 0.305 NA NA 1.36M 0.00 NA%
Empire Metals Corp 11:55 a.m. 0.20
 0.035
 21.21%
0.16 0.30 NA NA 7.58M 0.00 NA%
Empire Metals Corp Ordinary Shares 3:24 p.m. 0.0000  UNCH  0.0% NA NA NA NA 6.18M 0.00 0.00%
Emx Royalty Corporatio 3:59 p.m. 1.13
 0.01
 0.88%
0.85 1.45 NA -0.04 89.81M 0.00 NA%
Emx Royalty Corporation Common Shares C 3:59 p.m. 0.9001
 0.0101
 1.14%
0.67 1.1099 NA -0.04 71.54M 0.00 NA%
Encore Energy Corp 9:30 a.m. 0.05
 0.005
 9.09%
0.035 0.145 NA -0.01 5.40M 0.00 NA%
Encore Energy Corp Ordinary Shares Can 2:02 p.m. 0.0399  UNCH  0.0% 0.0299 0.113 NA -0.01 4.31M 0.00 NA%
Endeavour Mining Corp 4:00 p.m. 23.20
 0.06
 0.26%
19.77 26.86 NA -1.06 2.49B 0.00 NA%
Endeavour Mining Corporation Ordinary SH 2:57 p.m. 18.45
 0.12
 0.66%
14.41 21.72 NA -1.06 1.98B 0.00 NA%
Endeavour Silver Corp 4:00 p.m. 2.85
 0.04
 1.42%
2.50 6.24 95.00 0.03 363.34M 0.00 NA%
Endeavour Silver Corporation Ordinary SH 4:01 p.m. 2.26
 0.05
 2.26%
1.94 4.76 -3.42 0.03 288.12M 0.00 NA%
Endurance Gold Corp 9:30 a.m. 0.06  UNCH  0.0% 0.05 0.095 NA NA 6.07M 0.00 NA%
Endurance Gold Corp Common Shares Canad 2:51 p.m. 0.0403
 0.0097
 19.40%
0.037 0.062 NA -0.010 4.07M 0.00 NA%
Energold Drilling Corp 3:59 p.m. 0.415
 0.015
 3.49%
0.315 0.69 NA -0.36 22.68M 0.00 NA%
Energold Drilling Corp Ordinary Shares 11:12 a.m. 0.3285
 0.0505
 13.32%
0.245 0.5368 NA -0.36 17.96M 0.00 NA%
Engold Mines Ltd 1:46 p.m. 0.175
 0.005
 2.78%
0.14 0.68 NA -0.02 33.91M 0.00 NA%
Engold Mines Ltd Ordinary Shares 12:53 p.m. 0.1491  UNCH  0.0% 0.138 0.498 NA -0.02 28.89M 0.00 NA%
Entree Resources Ltd 3:31 p.m. 0.54
 0.01
 1.82%
0.45 0.85 NA -0.03 93.73M 0.00 NA%
Entree Resources LTD. 3:59 p.m. 0.4154
 0.0241
 5.48%
0.3501 0.6876 -5.12 -0.03 72.10M 0.00 NA%
Epower Metals Inc 1:21 p.m. 0.40  UNCH  0.0% 0.07 0.78 NA NA 4.79M 0.00 NA%
Epower Metals Inc Common Shares 9:30 a.m. 0.343  UNCH  0.0% 0.0621 0.5469 NA -0.010 4.11M 0.00 NA%
Erin Ventures Inc 3:59 p.m. 0.20
 0.01
 5.26%
0.075 0.42 NA NA 9.05M 0.00 NA%
Erin Ventures Inc Ordinary Shares 11:11 a.m. 0.1628  UNCH  0.0% 0.0129 0.1629 NA -0.010 7.37M 0.00 NA%
Ethos Gold Corp 3:51 p.m. 0.155
 0.01
 6.06%
0.13 0.28 NA -0.02 7.34M 0.00 NA%
Ethos Gold Corp Ordinary Shares Canada 10:14 a.m. 0.1282  UNCH  0.0% 0.10 0.231 NA -0.02 6.07M 0.00 NA%
Eureka Bullion Mng CO Ordinary Shares 9:30 a.m. 0.017
 0.0053
 23.77%
0.014 0.075 NA NA 593538 0.00 NA%
Eureka Resources Inc 9:31 a.m. 0.03  UNCH  0.0% 0.02 0.115 NA NA 1.05M 0.00 NA%
Euro Sun Mining Inc 3:54 p.m. 1.38
 0.03
 2.13%
0.65 2.02 NA -0.31 79.45M 0.00 NA%
Euro Sun Mining Inc Common Shares 12:28 p.m. 1.0819
 0.0281
 2.53%
0.4852 1.55 5.00 -0.31 62.29M 0.00 NA%
European Electric Meta 2:52 p.m. 0.56
 0.05
 8.20%
0.15 0.93 NA -0.1 6.45M 0.00 NA%
European Electric Metals Inc Common Shar 2:52 p.m. 0.4374
 0.4374
 NA%
0.43 0.789 NA -0.1 5.04M 0.00 0.00%
Everton Resources Inc 9:30 a.m. 0.042  UNCH  0.0% 0.0185 0.09 NA -0.02 3.91M 0.00 NA%
Everton Resources Inc 3:49 p.m. 0.035  UNCH  0.0% 0.025 0.13 NA -0.02 3.26M 0.00 NA%
Excellon Resources Inc 3:59 p.m. 1.74  UNCH  0.0% 1.22 2.30 NA -0.28 165.27M 0.00 NA%
Excellon Resources Inc New Ordinary Sha 3:56 p.m. 1.371
 0.009
 0.65%
0.9239 1.87 14.07 -0.28 130.22M 0.00 NA%
Exgen Res Inc Common Shares 3:35 p.m. 0.011
 0.004
 26.67%
0.005 0.0295 NA -0.010 3.79M 0.00 NA%
Exgen Resources Inc 3:25 p.m. 0.025
 0.005
 25.00%
0.01 0.04 NA NA 8.62M 0.00 NA%
Explor Resources Inc 1:48 p.m. 0.055
 0.005
 10.00%
0.05 0.10 NA NA 8.42M 0.00 NA%
Explor Resources Inc Ordinary Shares CA 2:57 p.m. 0.047  UNCH  0.0% 0.0345 0.08 NA -0.010 7.20M 0.00 NA%
Fairmont Resources Inc 3:59 p.m. 0.015
 0.005
 25.00%
0.015 0.155 NA NA 560537 0.00 NA%
Fairmount Resources Inc Common Shares C 2:14 p.m. 0.0231
 0.008
 52.98%
0.0078 0.0274 NA NA 863227 0.00 NA%
Falco Resources Ltd 3:54 p.m. 0.91
 0.01
 1.11%
0.80 1.65 NA -0.05 164.25M 0.00 NA%
Falco Resources LTD. Common Shares Cana 3:42 p.m. 0.7047  UNCH  0.0% 0.62 1.1718 NA -0.05 127.19M 0.00 NA%
Falcon Gold Corp 2:44 p.m. 0.05  UNCH  0.0% 0.035 0.08 NA NA 1.09M 0.00 NA%
Fancamp Exploration LT 12:49 p.m. 0.115
 0.015
 11.54%
0.045 0.18 NA NA 17.46M 0.00 NA%
Fancamp Exploration Ltd Ordinary Shares 10:09 a.m. 0.1045
 0.0031
 3.06%
0.0292 0.138 NA -0.029 15.86M 0.00 NA%
Finlay Minerals Ltd Ordinary Shares Can 11:34 a.m. 0.0389
 0.0019
 4.66%
0.0351 0.2439 NA NA 2.81M 0.00 NA%
Finlay Minerals LTD. 1:40 p.m. 0.045  UNCH  0.0% 0.045 0.34 NA NA 3.25M 0.00 NA%
Fire River Gold Corp Common Shares 10:20 a.m. 0.004  UNCH  0.0% 0.0012 0.36 NA -0.05 12646 0.00 NA%
Firebird Resources Inc 2:14 p.m. 0.04  UNCH  0.0% 0.01 0.055 NA NA 3.24M 0.00 NA%
Firebird Resources Inc Ordinary Shares 1:26 p.m. 0.026  UNCH  0.0% 0.005 0.037 NA NA 2.11M 0.00 NA%
First Cobalt Corp 3:59 p.m. 1.10  UNCH  0.0% 0.42 1.65 NA -0.14 64.63M 0.00 NA%
First Cobalt Corp Ordinary Shares Canad 3:54 p.m. 0.8654
 0.0118
 1.34%
0.3148 1.29 NA -0.14 50.84M 0.00 NA%
First Energy Metals LI 3:53 p.m. 0.275
 0.01
 3.77%
0.125 0.35 NA -0.05 2.45M 0.00 NA%
First Energy Metals Ltd Common Shares 2:20 p.m. 0.1759  UNCH  0.0% 0.156 0.20 NA -0.05 1.57M 0.00 NA%
First Idaho Resources 2:41 p.m. 0.06  UNCH  0.0% 0.05 0.06 NA -0.01 0 0.00 NA%
First Majestic Silver 4:00 p.m. 7.07
 0.05
 0.71%
6.24 13.01 141.40 0.05 1.17B 0.00 NA%
First Majestic Silver Corp Ordinary Sha 4:00 p.m. 5.57
 0.03
 0.54%
4.93 9.93 -20.31 0.05 924.35M 0.00 NA%
First Mining Gold Corp 3:48 p.m. 0.50
 0.01
 1.96%
0.485 0.75 NA -0.03 277.17M 0.00 NA%
First Mining Gold Corp Ordinary Shares 3:48 p.m. 0.3925
 0.0044
 1.11%
0.3812 0.822 NA -0.03 217.58M 0.00 NA%
First Quantum Minerals 4:00 p.m. 21.10
 0.46
 2.23%
9.69 21.71 NA -0.58 14.55B 0.005 0.05%
First Quantum Minerals LTD. Ordinary Sha 3:54 p.m. 16.659
 0.298
 1.82%
7.3005 17.2875 17.56 -0.58 11.48B 0.005 0.05%
Fjordland Exploration 11:44 a.m. 0.135
 0.005
 3.57%
0.10 0.59 NA NA 6.37M 0.00 NA%
Fjordland Exploration Inc Ordinary Share 3:48 p.m. 0.1166  UNCH  0.0% 0.0164 0.4724 NA NA 5.51M 0.00 NA%
Focus Ventures LTD. 11:05 a.m. 0.02  UNCH  0.0% 0.02 0.065 NA NA 4.67M 0.00 NA%
Foran Mining Corp Ordinary Shares Canad 11:13 a.m. 0.444  UNCH  0.0% 0.19 0.4874 NA -0.019 43.94M 0.00 NA%
Foran Mining Corporati 11:03 a.m. 0.58
 0.02
 3.57%
0.235 0.63 NA NA 57.40M 0.00 NA%
Fort ST James Nickel C 12:19 p.m. 0.40  UNCH  0.0% 0.10 0.45 NA NA 1.17M 0.00 NA%
Fort ST. James Nickel Corp Ordinary Sha 1:52 p.m. 0.0000
 0.0114
 100.00%
0.0582 0.0794 NA -0.019 337343 0.00 0.00%
Fortuna Silver Mines Inc Ordinary Shares 4:02 p.m. 4.62
 0.02
 0.43%
4.03 6.14 -98.56 0.13 737.52M 0.00 NA%
Fpx Nickel Corp 3:59 p.m. 0.14  UNCH  0.0% 0.07 0.145 NA -0.01 18.73M 0.00 NA%
Fpx Nickel Corp Ordinary Shares 2:16 p.m. 0.1044  UNCH  0.0% 0.0571 0.116 NA -0.01 13.97M 0.00 NA%
Franco-nevada Corporat 4:00 p.m. 92.96
 1.25
 1.36%
81.01 110.18 132.80 0.7 17.28B 0.23 1.26%
Franco-nevada Corporation 4:02 p.m. 73.40
 1.23
 1.70%
60.10 86.06 358.50 0.7 13.65B 0.23 1.25%
Freegold Ventures Limi 3:22 p.m. 0.10  UNCH  0.0% 0.08 0.19 NA -0.01 17.40M 0.00 NA%
Freegold Ventures LTD. Ordinary Shares 2:06 p.m. 0.084
 0.0107
 14.60%
0.065 0.124 NA -0.01 14.62M 0.00 NA%
Fremont Gold Ltd 1:00 p.m. 0.17
 0.015
 9.68%
0.105 0.205 NA NA 5.58M 0.00 NA%
Fremont Gold LTD. Ordinary Shares 11:30 a.m. 0.1173  UNCH  0.0% 0.05 0.1663 NA NA 3.85M 0.00 NA%
Frontier Lithium Inc 3:59 p.m. 0.80
 0.01
 1.24%
0.31 0.85 NA NA 108.47M 0.00 NA%
Frontier Lithium Ordinary Shares 3:12 p.m. 0.613
 0.0262
 4.10%
0.2479 0.6753 NA -0.124 83.12M 0.00 NA%
Frontline Gold Corp Common Shares Canad 10:27 a.m. 0.0107
 0.0011
 11.46%
0.0096 0.0161 NA -0.01 1.50M 0.00 NA%
Frontline Gold Corpora 11:59 a.m. 0.015  UNCH  0.0% 0.015 0.03 NA -0.01 2.11M 0.00 NA%
Full Metal Minerals LT 1:21 p.m. 0.115  UNCH  0.0% 0.07 0.145 NA -0.05 682058 0.00 NA%
Full Metal Minerals Ltd Common Shares 9:32 a.m. 0.086  UNCH  0.0% 0.048 0.12 NA -0.05 510061 0.00 NA%
Fura Gems Inc 3:44 p.m. 0.68  UNCH  0.0% 0.19 1.13 NA NA 42.27M 0.00 NA%
Fura Gems Inc Common Shares 2:30 p.m. 0.553
 0.023
 4.34%
0.52 1.19 NA NA 34.38M 0.00 NA%
Gabriel Resources Ltd 3:49 p.m. 0.395  UNCH  0.0% 0.355 0.405 NA -0.19 151.86M 0.00 NA%
Gainey Capital Corp 3:28 p.m. 0.095  UNCH  0.0% 0.09 0.20 NA -0.02 3.27M 0.00 NA%
Gainey Capital Corp Ordinary Shares CA 3:28 p.m. 0.071
 0.001
 1.43%
0.06 0.16 NA -0.02 2.45M 0.00 NA%
Galane Gold Ltd 9:30 a.m. 0.05
 0.005
 9.09%
0.045 0.115 NA -0.07 7.34M 0.00 NA%
Galane Gold Ltd Common Shares Canada 3:06 p.m. 0.0347
 0.0111
 24.24%
0.03 0.0822 NA -0.07 5.09M 0.00 NA%
Galantas Gold Corp 11:28 a.m. 0.095
 0.01
 11.77%
0.065 0.15 NA -0.01 16.23M 0.00 NA%
Galantas Gold Corporation Ordinary Share 10:48 a.m. 0.0738  UNCH  0.0% 0.05 0.1095 2.40 -0.01 12.61M 0.00 NA%
Galore Res Inc Common Shares Canada 1:44 p.m. 0.0164
 0.01
 37.88%
0.006 0.05 NA -0.095 1.82M 0.00 NA%
Galore Resources Inc 12:29 p.m. 0.03  UNCH  0.0% 0.01 0.065 NA NA 3.32M 0.00 NA%
Galway Gold Inc 9:30 a.m. 0.08
 0.005
 5.88%
0.07 0.10 NA -0.01 11.09M 0.00 NA%
Galway Gold Inc Common Shares Canada 10:10 a.m. 0.0585  UNCH  0.0% 0.0486 0.0934 NA -0.01 8.11M 0.00 NA%
Garibaldi Resources CO 3:59 p.m. 2.31
 0.09
 3.75%
0.12 5.27 NA NA 224.02M 0.00 NA%
Garibaldi Resources Corp Ordinary Shares 3:59 p.m. 1.828
 0.0728
 3.83%
0.10 4.123 NA -0.068 177.27M 0.00 NA%
Gem International Reso 11:49 a.m. 0.015  UNCH  0.0% 0.01 0.11 NA NA 873983 0.00 NA%
Gem International Resources Inc Ordinary 10:12 a.m. 0.02
 0.002
 11.11%
0.005 0.0794 NA -0.105 1.17M 0.00 NA%
Gen Iii Oil Corporatio 3:55 p.m. 0.65  UNCH  0.0% 0.28 0.98 NA NA 36.91M 0.00 NA%
Gen Iii Oil Corporation Ordinary Shares 10:32 a.m. 0.57
 0.02
 3.39%
0.445 0.7086 NA -0.029 32.36M 0.00 NA%
Genesis Metals Corp 9:30 a.m. 0.0752