ProfitQuotes.com
symbol lookup  commodity list
Bookmark This Page
Dow Movers: XOM, CSCO

Thu, 16 Nov 15:11:16 GMT
Daily Dividend Report: HPQ, SU, LRCX, VVV, CPG

Wed, 15 Nov 19:18:48 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
Abacus Mining & Exploration Corporation 3:04 p.m. 0.58
 0.01
 1.70%
0.06 0.70 NA NA 22.71M 0.00 NA%
Abacus Mining and Exploration 3:59 p.m. 0.75  UNCH  0.0% 0.24 0.85 NA -0.85098 29.37M 0.00 NA%
Abcourt Mines Incorporated Class 11/16 0.0522  UNCH  0.0% 0.05 0.10 NA NA 14.44M 0.00 NA%
Abcourt Mines Incorporated Class B Vtng 11/16 0.07  UNCH  0.0% 0.065 0.13 NA -0.003356 19.37M 0.00 NA%
Abe Resources Incorporated 3:43 p.m. 0.38
 0.045
 13.43%
0.175 0.57 NA -0.03 22.70M 0.00 NA%
Abe Resources Ord 0:00 a.m. 0.0000  UNCH  0.0% 0.10 0.60 NA NA 0 0.00 NA%
Aben Resources Ltd Ord 3:03 p.m. 0.103
 0.011
 11.96%
0.05 0.41 NA NA 4.78M 0.00 NA%
Aben Resources LTD. 2:06 p.m. 0.125  UNCH  0.0% 0.07 0.495 NA -0.04 5.80M 0.00 NA%
Aberdeen International Incorporated 3:43 p.m. 0.1204
 0.0041
 3.52%
0.09 0.15 NA NA 11.56M 0.00 NA%
Aberdeen INTL. J 3:45 p.m. 0.16
 0.01
 6.67%
0.11 0.185 1.78 0.0900 15.37M 0.00 NA%
Adamera Minerals Cor 1:47 p.m. 0.0835
 0.0081
 10.74%
0.04 0.18 NA NA 9.81M 0.00 NA%
Adamera Minerals Corporation 2:24 p.m. 0.11
 0.01
 10.00%
0.06 0.24 NA -0.018308 12.93M 0.00 NA%
Advance Gold Corporation 11/13 0.065  UNCH  0.0% 0.05 0.13 NA -0.003532 681850 0.00 NA%
African Gold Group I 3:58 p.m. 0.0422
 0.0099
 30.65%
0.03 0.07 NA NA 15.17M 0.00 NA%
African Gold Group Incorporated 3:58 p.m. 0.05
 0.005
 11.11%
0.04 0.09 NA -0.005594 17.98M 0.00 NA%
African QN Mines Ord 10:32 a.m. 0.026
 0.0005
 1.96%
0.02 0.06 NA NA 2.94M 0.00 NA%
African Queen Mines LTD. 11:52 a.m. 0.025  UNCH  0.0% 0.025 0.08 NA -0.004087 2.83M 0.00 NA%
Agnico Eagle Mines Ltd 4:02 p.m. 44.60
 0.02
 0.04%
35.05 51.86 38.12 1.17 10.36B 0.11 0.99%
Agnico Eagle Mines Ltd 3:59 p.m. 56.92
 0.04
 0.07%
46.91 68.76 36.40 1.5640 13.22B 0.11 0.77%
Aguila American Gold LTD. 11/15 0.225  UNCH  0.0% 0.175 0.45 NA -0.521363 545625 0.00 NA%
Aguila American Resources Ltd 11/06 0.8029  UNCH  0.0% 0.80 0.80 NA NA 1.95M 0.00 NA%
Alacer Gold CORP. J 3:59 p.m. 2.23
 0.04
 1.83%
1.75 3.11 21.04 0.1060 653.59M 0.0255 1.15%
Alamos Gold Class A 4:00 p.m. 6.39
 0.21
 3.40%
5.95 9.00 NA NA 1.92B 0.01 0.31%
Alamos Gold Incorporated 3:59 p.m. 8.15
 0.26
 3.29%
7.79 11.83 208.98 0.0390 2.45B 0.01 0.25%
Alamos Gold New Wts Expires 01/0 0:00 a.m. 0.8796  UNCH  0.0% 0.88 3.04 NA NA 0 0.00 NA%
Alamos Gold WT 08/30/2018 0:00 a.m. 0.037  UNCH  0.0% 0.02 0.39 NA NA 0 0.00 NA%
Alba Minerals 08/12 0.0415  UNCH  0.0% 0.03 0.17 NA NA 1.06M 0.00 NA%
Alba Minerals Incorporated 2:23 p.m. 0.08
 0.005
 5.88%
0.045 0.28 NA -0.05167 2.05M 0.00 NA%
Aldridge Minerals IN 11/06 0.1602  UNCH  0.0% 0.12 0.21 NA NA 22.50M 0.00 NA%
Aldridge Minerals Incorporated 3:55 p.m. 0.16
 0.02
 11.11%
0.15 0.295 NA -0.03 22.47M 0.00 NA%
Alexandria Minerals 3:59 p.m. 0.045
 0.005
 10.00%
0.03 0.07 NA NA 21.54M 0.00 NA%
Alexandria Minerals Corporation 3:43 p.m. 0.06
 0.005
 9.09%
0.04 0.09 NA -0.009477 28.71M 0.00 NA%
Alexco Resource Corporation 3:59 p.m. 1.235
 0.065
 5.56%
1.10 2.04 NA NA 125.02M 0.00 NA%
Alexco Resource J 3:59 p.m. 1.57
 0.07
 4.67%
1.41 2.66 NA -0.0700 158.93M 0.00 NA%
Algold Resources Ltd 3:05 p.m. 0.145  UNCH  0.0% 0.14 0.32 NA -0.02 24.25M 0.00 NA%
Algold Resources Ltd Ord 0:00 a.m. 0.104  UNCH  0.0% 0.10 0.21 NA NA 17.39M 0.00 NA%
Alio Gold Incorporated 6:29 p.m. 3.41
 0.14
 4.28%
2.70 6.06 NA NA 148.76M 0.00 NA%
Alio Gold Incorporated 3:59 p.m. 4.33
 0.15
 3.59%
3.70 7.99 2.35 1.8450 188.90M 0.00 NA%
Alix Resources Corporation 10:01 a.m. 0.0362
 0.0038
 9.50%
0.02 0.06 NA NA 2.63M 0.00 NA%
Alix Resources Corporation 1:56 p.m. 0.04  UNCH  0.0% 0.03 0.075 NA -0.02 2.90M 0.00 NA%
Almaden Minerals Ltd 3:55 p.m. 0.92
 0.0649
 7.59%
0.75 1.75 NA NA 93.23M 0.00 NA%
Almadex Minerals Ltd 3:59 p.m. 1.25
 0.09
 6.72%
0.89 1.95 125.00 0.01 59.94M 0.00 NA%
Almadex Minerals Ltd Ord 3:53 p.m. 0.9775
 0.0225
 2.25%
0.65 1.46 NA NA 46.87M 0.00 NA%
Alphamin Resources 11/15 0.346  UNCH  0.0% 0.22 0.35 NA NA 92.48M 0.00 NA%
Alphamin Resources Corporation 3:48 p.m. 0.40  UNCH  0.0% 0.29 0.435 NA -0.01 106.91M 0.00 NA%
Alset Minerals Corporation 08/28 0.053  UNCH  0.0% 0.05 0.15 NA NA 2.64M 0.00 NA%
Alset Minerals Corporation 1:52 p.m. 0.08
 0.005
 6.67%
0.07 0.24 NA -0.02 3.99M 0.00 NA%
Altair Resources Incorporated 07/01 0.102  UNCH  0.0% 0.10 0.34 NA NA 5.09M 0.00 NA%
Altair Resources Incorporated 3:38 p.m. 0.11  UNCH  0.0% 0.10 0.465 NA -0.07 5.48M 0.00 NA%
Altamira Gold Corporation 3:58 p.m. 0.195  UNCH  0.0% 0.14 0.45 NA -0.05 7.53M 0.00 NA%
Altamire Gold Corporation Ord 11:19 a.m. 0.1545
 0.0117
 7.01%
0.11 0.39 NA NA 5.97M 0.00 NA%
Altan Rio Minerals Ltd 12:51 p.m. 0.015  UNCH  0.0% 0.015 0.025 NA -0.00994 1.34M 0.00 NA%
Alto Ventures Ltd 11/06 0.044  UNCH  0.0% 0.03 0.10 NA NA 1.90M 0.00 NA%
Alto Ventures Ltd 2:59 p.m. 0.06
 0.005
 7.69%
0.045 0.14 6.00 0.01 2.59M 0.00 NA%
Alturas Minerals Common 12/01 0.0142  UNCH  0.0% 0.01 0.03 NA NA 1.88M 0.00 NA%
Alturas Minerals Corporation 11/16 0.03  UNCH  0.0% 0.015 0.05 NA -0.002444 3.97M 0.00 NA%
Amador Gold Corporation 2:40 p.m. 0.19
 0.05
 35.71%
0.11 0.385 NA NA 0 0.00 NA%
Amador Gold Corporation Ord 11/06 0.1287  UNCH  0.0% 0.08 0.13 NA NA 770270 0.00 NA%
Amarc Resources Ltd 3:08 p.m. 0.13
 0.004
 2.98%
0.04 0.21 NA -0.019168 18.91M 0.00 NA%
Amarc Resources Ltd 3:09 p.m. 0.16  UNCH  0.0% 0.06 0.26 NA -0.16 23.27M 0.00 NA%
Amarillo Gold Corpor 9:30 a.m. 0.1873
 0.0247
 11.65%
0.1873 0.36 NA NA 15.32M 0.00 NA%
Amarillo Gold Corporation 1:24 p.m. 0.25  UNCH  0.0% 0.245 0.45 NA -0.04 20.45M 0.00 NA%
American Creek Resou 3:51 p.m. 0.048
 0.0147
 44.14%
0.03 0.06 NA NA 11.02M 0.00 NA%
American Creek Resources Ltd 3:56 p.m. 0.055
 0.01
 22.22%
0.04 0.075 NA -0.001445 12.62M 0.00 NA%
American Cumo Mining 11:53 a.m. 0.0541
 0.0067
 11.02%
0.05 0.35 NA NA 7.08M 0.00 NA%
American Cumo Mining Corporation 11/16 0.07  UNCH  0.0% 0.07 0.485 NA -0.038333 9.16M 0.00 NA%
American Lithium Corporation 3:59 p.m. 0.56  UNCH  0.0% 0.33 3.40 NA -0.53 3.28M 0.00 NA%
American Lithium Corporation Ord 0:00 a.m. 0.4371  UNCH  0.0% 0.26 6.00 NA NA 2.56M 0.00 NA%
Americas Silver Corpor 3:59 p.m. 4.80
 0.13
 2.78%
2.70 6.11 NA -0.4770 195.86M 0.00 NA%
Americas Silver Corporation 7:59 p.m. 3.80
 0.12
 3.26%
2.02 5.04 NA NA 155.06M 0.00 NA%
Amex Exploration Incorporated 3:49 p.m. 0.095
 0.005
 5.56%
0.08 0.38 NA -0.036 3.66M 0.00 NA%
Amex Exploration Ord 0:00 a.m. 0.0768  UNCH  0.0% 0.08 0.20 NA NA 2.96M 0.00 NA%
Anaconda Mining Incorporated 1:12 p.m. 0.056  UNCH  0.0% 0.04 0.07 NA NA 23.65M 0.00 NA%
Anaconda Mining J 3:48 p.m. 0.07  UNCH  0.0% 0.05 0.08 NA -0.0200 29.56M 0.00 NA%
Anfield Gold Corporation 11/16 0.2991  UNCH  0.0% 0.27 1.01 NA NA 35.66M 0.00 NA%
Anfield Gold Corporation 3:29 p.m. 0.38
 0.005
 1.33%
0.35 1.37 NA -0.36 45.31M 0.00 NA%
Angel Gold Corporation 9:48 a.m. 0.0535
 0.0185
 52.86%
0.03 0.09 NA NA 2.82M 0.00 NA%
Angel Gold Corporation 11:11 a.m. 0.055  UNCH  0.0% 0.045 0.135 NA -0.004038 2.90M 0.00 NA%
Angkor Gold Corporation 12:40 p.m. 0.185  UNCH  0.0% 0.17 0.425 NA -0.03 19.04M 0.00 NA%
Anglogold Ashanti Ltd 4:04 p.m. 9.99
 0.14
 1.42%
8.89 13.68 NA -0.41 4.08B 0.10 4.00%
Antioqua Gold Incorporated 11/14 0.0535  UNCH  0.0% 0.0353 0.14 NA NA 16.44M 0.00 NA%
Antioquia Gold Incorporated 2:45 p.m. 0.055
 0.005
 8.33%
0.05 0.195 NA -0.019891 16.90M 0.00 NA%
Anton Resources Incorporated 0:00 a.m. 0.033  UNCH  0.0% 0.03 0.06 NA NA 6.06M 0.00 NA%
Apex Resources Incorporated 11:48 a.m. 0.09  UNCH  0.0% 0.06 0.145 9.01 0.01 1.25M 0.00 NA%
Apex Resources Ord 0:00 a.m. 0.084  UNCH  0.0% 0.04 0.09 NA NA 1.17M 0.00 NA%
Apogee Opportunities Incorporated 3:55 p.m. 0.165
 0.025
 17.86%
0.14 0.235 NA -0.05 1.48M 0.00 NA%
Apogee Opportunities Ord 11/16 0.1079  UNCH  0.0% 0.1079 0.16 NA NA 968510 0.00 NA%
Aquila Resources Incorporated 12:52 p.m. 0.2158
 0.0118
 5.78%
0.15 0.24 NA NA 60.70M 0.00 NA%
Aquila Resources J 3:56 p.m. 0.275
 0.005
 1.85%
0.205 0.315 NA -0.0400 77.36M 0.00 NA%
Archon Minerals Ltd 11/06 1.00  UNCH  0.0% 1.00 1.68 NA -0.03 53.92M 0.00 NA%
Arco Resources Corporation 12/18 0.0546  UNCH  0.0% 0.04 0.06 NA NA 512530 0.00 NA%
Arco Resources Corporation 11/06 0.055  UNCH  0.0% 0.005 0.12 NA NA 0 0.00 NA%
Arctic Star Exploration Corporation 3:50 p.m. 0.17
 0.01
 5.56%
0.055 0.375 NA -0.05 9.30M 0.00 NA%
Arctic Star Exploration Corporation Ord 3:50 p.m. 0.1383
 0.0384
 38.44%
0.04 0.24 NA NA 7.57M 0.00 NA%
Arcus Development Group Incorporated 9:30 a.m. 0.0441
 0.0003
 0.68%
0.03 0.13 NA NA 3.36M 0.00 NA%
Arcus Development Group Incorporated 11/16 0.045  UNCH  0.0% 0.04 0.185 NA -0.030166 3.43M 0.00 NA%
Arena Minerals Incorporated 9:29 a.m. 0.07  UNCH  0.0% 0.065 0.30 2.81 0.024987 6.06M 0.00 NA%
Arena Minerals Ord 3:07 p.m. 0.05
 0.005
 11.11%
0.045 0.23 NA NA 4.33M 0.00 NA%
Argentum Silver Corporation 0:00 a.m. 0.186  UNCH  0.0% 0.13 0.29 NA NA 5.25M 0.00 NA%
Argentum Silver Corporation 3:19 p.m. 0.195
 0.005
 2.63%
0.165 0.59 NA -0.01 5.50M 0.00 NA%
Argonaut Gold INC. J 4:16 p.m. 2.56
 0.01
 0.39%
1.48 2.98 16.11 0.1590 453.69M 0.00 NA%
Argonaut Gold Incorporated 3:54 p.m. 2.0109
 0.03
 1.51%
1.12 2.40 NA NA 356.38M 0.00 NA%
Argus Metals Corporation 11/14 0.3585  UNCH  0.0% 0.05 0.36 NA NA 4.29M 0.00 NA%
Argus Metals Corporation 3:34 p.m. 0.405
 0.01
 2.53%
0.07 0.47 NA -0.019377 4.85M 0.00 NA%
Arian Resources Corporation 0:00 a.m. 0.00  UNCH  0.0% 0.00 0.00 NA NA 0 0.00 NA%
Arian Resources Corporation 11/06 0.01  UNCH  0.0% 0.00 0.02 NA -0.047663 1.40M 0.00 NA%
Arianne Phosphate 3:37 p.m. 0.5215
 0.0298
 6.06%
0.485 0.73 NA NA 51.08M 0.00 NA%
Arianne Phosphate Incorporated 3:58 p.m. 0.69
 0.02
 2.98%
0.62 0.97 NA -0.03 67.58M 0.00 NA%
Arizona Mng Ord 3:32 p.m. 2.4509
 0.0559
 2.33%
1.30 3.50 NA NA 748.06M 0.00 NA%
Armor Minerals Incorporated 11/09 0.43  UNCH  0.0% 0.315 0.55 NA -0.00941 17.77M 0.00 NA%
Armor Minerals Ord 11/06 0.2963  UNCH  0.0% 0.26 0.33 NA NA 12.24M 0.00 NA%
Asanko Gold Incorporated 7:59 p.m. 0.8053
 0.0116
 1.46%
0.78 3.90 NA NA 163.84M 0.00 NA%
Asanko Gold J 3:59 p.m. 1.02
 0.01
 0.99%
0.99 5.07 15.46 0.0660 207.52M 0.00 NA%
Ascendant Resources Incorporated 2:49 p.m. 0.69
 0.01
 1.43%
0.105 1.70 NA NA 49.50M 0.00 NA%
Ascendant Resources Ord 11/15 0.5737  UNCH  0.0% 0.40 1.26 NA NA 41.15M 0.00 NA%
Ascot Resources Ltd 1:51 p.m. 1.09
 0.0557
 4.86%
1.01 1.57 NA NA 160.86M 0.00 NA%
Ascot Resources Ltd 3:06 p.m. 1.37
 0.01
 0.72%
1.30 2.10 NA -0.062413 202.18M 0.00 NA%
Ashanti Gold Corporation 3:07 p.m. 0.22
 0.035
 13.72%
0.205 0.56 22.00 0.01 5.34M 0.00 NA%
Ashanti Gold Corporation Ord 12:11 p.m. 0.20
 0.0038
 1.94%
0.18 0.41 NA NA 4.86M 0.00 NA%
Ashanti Sankofa Incorporated 11/06 0.02  UNCH  0.0% 0.02 0.10 NA -0.008082 554680 0.00 NA%
Ashanti Sankofa Ord 0:00 a.m. 0.017  UNCH  0.0% 0.02 0.03 NA NA 471478 0.00 NA%
Astorius Resources Ltd 12:19 p.m. 0.145
 0.005
 3.33%
0.06 0.31 NA -0.03 3.89M 0.00 NA%
Atac Resources Incorporated 3:47 p.m. 0.50
 0.03
 6.38%
0.32 0.89 361.28 0.001384 69.79M 0.00 NA%
Atac Resources Ltd 3:51 p.m. 0.3999
 0.0175
 4.58%
0.24 0.72 NA NA 55.82M 0.00 NA%
Atacama Pacific Gold 11/06 0.5286  UNCH  0.0% 0.22 0.66 NA NA 44.20M 0.00 NA%
Atacama Pacific Gold Corporation 11/16 0.80  UNCH  0.0% 0.26 0.83 NA -0.023675 66.90M 0.00 NA%
Atico Mining 3:32 p.m. 0.4918
 0.0027
 0.55%
0.42 0.75 NA NA 48.44M 0.00 NA%
Atico Mining Corporation 3:32 p.m. 0.62  UNCH  0.0% 0.57 0.99 35.64 0.017397 61.07M 0.00 NA%
Atlanta Gold Incorporated 10:53 a.m. 0.0378
 0.0122
 24.40%
0.03 0.07 NA NA 2.83M 0.00 NA%
Atlanta Gold Incorporated 9:29 a.m. 0.055
 0.005
 10.00%
0.05 0.095 NA -0.01 4.12M 0.00 NA%
Atlantic Gold Corporation 3:57 p.m. 1.1702
 0.0999
 9.33%
0.56 1.49 NA NA 206.58M 0.00 NA%
Atlantic Gold Corporation 3:49 p.m. 1.44
 0.06
 4.35%
0.76 1.87 NA -0.03 254.21M 0.00 NA%
Atlantic Gold Corporation WT Expires 08 0:00 a.m. 0.804  UNCH  0.0% 0.38 0.80 NA NA 0 0.00 NA%
Atlatsa Resources Corporation 12:55 p.m. 0.0321  UNCH  0.0% 0.01 0.07 NA NA 17.80M 0.00 NA%
Atlatsa Resources Corporation 12:55 p.m. 0.045  UNCH  0.0% 0.02 0.095 NA -0.3000 24.95M 0.00 NA%
Aton Resources Incorporated 11:49 a.m. 0.025  UNCH  0.0% 0.025 0.08 NA -0.04 4.59M 0.00 NA%
Aura Minerals INC. J 12:59 p.m. 1.75
 0.04
 2.34%
1.30 2.15 1.92 0.9160 567.58M 0.00 NA%
Aura Minerals Incorporated 11/09 1.4101  UNCH  0.0% 1.03 1.72 NA NA 457.34M 0.00 NA%
Aura Silver Resources 06/18 0.0137  UNCH  0.0% 0.01 0.07 NA NA 1.76M 0.00 NA%
Aura Silver Resources Incorporated 1:54 p.m. 0.02  UNCH  0.0% 0.02 0.095 NA -0.000918 2.56M 0.00 NA%
Auramex Resource Corporation 1:39 p.m. 0.06
 0.005
 9.09%
0.015 0.085 NA -0.007586 1.31M 0.00 NA%
Aurania Resources Ltd 12:29 p.m. 1.90  UNCH  0.0% 0.50 3.75 NA -0.272542 43.24M 0.00 NA%
Aurania Resources Ltd Ord Bermud 1:54 p.m. 1.4901
 0.0039
 0.26%
1.40 2.20 NA NA 33.91M 0.00 NA%
Aurcrest Gold Incorporated 11/09 0.0106  UNCH  0.0% 0.01 0.02 NA NA 809564 0.00 NA%
Aurcrest Gold Incorporated 11/16 0.025  UNCH  0.0% 0.015 0.035 NA -0.003129 1.91M 0.00 NA%
Aurion Resources Ltd 11/16 1.8819  UNCH  0.0% 0.24 2.82 NA NA 116.29M 0.00 NA%
Aurion Resources Ltd 1:00 p.m. 2.42
 0.02
 0.83%
0.33 3.49 NA -0.073 149.54M 0.00 NA%
Aurvista Gold Corporation 12:57 p.m. 0.24
 0.005
 2.04%
0.15 0.46 NA -0.076 33.24M 0.00 NA%
Austral Gold Ltd 0:00 a.m. 0.105  UNCH  0.0% 0.08 0.16 NA NA 54.49M 0.00 NA%
Austral Gold Ltd 0:00 a.m. 0.135  UNCH  0.0% 0.12 0.19 NA NA 70.06M 0.00 NA%
Avesoro Resources Incorporated 0:00 a.m. 0.0249  UNCH  0.0% 0.01 0.05 NA NA 132.59M 0.00 NA%
Avesoro Resources Incorporated 10:19 a.m. 0.03  UNCH  0.0% 0.02 0.05 NA -0.1180 159.74M 0.00 NA%
Avino Silver & Gold Mines Ltd 7:59 p.m. 1.33
 0.03
 2.31%
1.12 2.13 28.25 0.047085 60.19M 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 3:14 p.m. 1.70
 0.04
 2.41%
1.52 2.80 NA -0.16 76.93M 0.00 NA%
Axe Exploration Incorporated 3:55 p.m. 0.025
 0.005
 25.00%
0.02 0.045 NA -0.006 1.43M 0.00 NA%
Axmin Incorporated 11/16 0.0263  UNCH  0.0% 0.02 0.05 NA NA 3.43M 0.00 NA%
Axmin Incorporated 1:59 p.m. 0.035
 0.005
 12.50%
0.03 0.09 NA -0.002 4.57M 0.00 NA%
AZ Mining Incorporated 3:59 p.m. 3.10
 0.03
 0.98%
1.70 3.68 NA -0.0200 946.18M 0.00 NA%
Azimut Exploration Incorporated 2:56 p.m. 0.335
 0.015
 4.29%
0.235 0.48 NA -0.018336 15.23M 0.00 NA%
B2gold Corporation 3:59 p.m. 3.51
 0.07
 2.04%
2.69 4.64 43.88 0.0800 3.44B 0.00 NA%
B2gold Corporation Common Sha 7:59 p.m. 2.75
 0.05
 1.85%
2.02 3.55 NA NA 2.69B 0.00 NA%
Balto Resources Ltd 11/06 0.05  UNCH  0.0% 0.005 0.05 NA NA 3.63M 0.00 NA%
Bandera Gold Ltd 11/13 0.06  UNCH  0.0% 0.02 0.11 14.16 0.00424 871380 0.00 NA%
Bandera Gold Ltd Ord 11/11 0.0569  UNCH  0.0% 0.01 0.06 NA NA 826359 0.00 NA%
Banro Corporation 7:59 p.m. 0.1168
 0.0032
 2.67%
0.11 2.15 NA -0.07 12.82M 0.00 NA%
Banro Corporation J 3:36 p.m. 0.16
 0.01
 6.67%
0.13 2.80 NA -1.2870 17.56M 0.00 NA%
Banyan Gold Corporation 11/16 0.065  UNCH  0.0% 0.05 0.15 NA -0.02 4.54M 0.00 NA%
Banyan Gold Corporation Class A Ord 0:00 a.m. 0.0562  UNCH  0.0% 0.05 0.11 NA NA 3.93M 0.00 NA%
Bard Ventures Ltd 11/17 0.0175  UNCH  0.0% 0.02 0.03 NA NA 588928 0.00 NA%
Bard Ventures Ltd 2:50 p.m. 0.04
 0.005
 14.29%
0.02 0.045 NA -0.003272 1.35M 0.00 NA%
Barker Minerals Ltd 11/13 0.0027  UNCH  0.0% 0.00 0.01 NA NA 485617 0.00 NA%
Barker Minerals Ltd 11/15 0.005  UNCH  0.0% 0.005 0.02 NA -0.00046 899290 0.00 NA%
Barkerville Gold Min 3:30 p.m. 0.5491
 0.0233
 4.43%
0.29 1.03 NA NA 211.88M 0.00 NA%
Barkerville Gold Mines Ltd 3:57 p.m. 0.69
 0.02
 2.98%
0.405 1.39 NA -0.114013 266.25M 0.00 NA%
Barksdale Capital Corporation 1:45 p.m. 1.00
 0.04
 3.85%
0.35 1.04 NA -0.02172 13.55M 0.00 NA%
Barksdale Capital Corporation Ord 0:00 a.m. 0.6461  UNCH  0.0% 0.61 0.68 NA NA 8.75M 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 9:29 a.m. 0.01
 0.005
 33.33%
0.005 0.035 NA -0.010223 461700 0.00 NA%
Barrick Gold Corporation 4:00 p.m. 14.07
 0.15
 1.08%
13.81 20.78 7.57 1.86 16.41B 0.03 0.85%
Barrick Gold Corporation 4:16 p.m. 17.96
 0.20
 1.13%
17.61 27.19 7.35 2.4450 20.95B 0.03 0.67%
Batero Gold CORP. 12:25 p.m. 0.095  UNCH  0.0% 0.075 0.125 NA -0.006964 10.94M 0.00 NA%
Batero Gold Corporation 11/13 0.07  UNCH  0.0% 0.05 0.10 NA NA 8.06M 0.00 NA%
Bayhorse Silver 11/16 0.163  UNCH  0.0% 0.09 0.21 NA NA 8.00M 0.00 NA%
Bayhorse Silver Incorporated 3:43 p.m. 0.215
 0.015
 7.50%
0.13 0.26 NA -0.08399 10.55M 0.00 NA%
Bear Creek Mining Corporation 3:58 p.m. 1.91
 0.11
 6.11%
1.64 3.40 NA -0.14 196.89M 0.00 NA%
Bear Creek Mng Corporation 2:02 p.m. 1.4809
 0.0709
 5.03%
1.29 2.61 NA NA 152.66M 0.00 NA%
Bearclaw Capital Corporation 11/13 0.03  UNCH  0.0% 0.025 0.055 NA -0.009941 731160 0.00 NA%
Bearing Lithium Corporation 3:59 p.m. 0.83
 0.03
 3.75%
0.39 1.83 NA -0.11 24.50M 0.00 NA%
Bearing Lithium Corporation Ord 3:37 p.m. 0.6832
 0.0519
 8.22%
0.35 1.41 NA NA 20.17M 0.00 NA%
Beaufield Resources 3:58 p.m. 0.0954
 0.0064
 7.19%
0.04 0.25 NA NA 19.16M 0.00 NA%
Beaufield Resources Incorporated 3:58 p.m. 0.125
 0.01
 8.70%
0.055 0.34 NA -0.004587 25.10M 0.00 NA%
Bee Vectoring Tech International Ord 0:00 a.m. 0.2218  UNCH  0.0% 0.16 0.28 NA NA 12.06M 0.00 NA%
Bee Vectoring Technologies International 3:09 p.m. 0.275
 0.01
 3.77%
0.20 0.385 NA -0.06 14.95M 0.00 NA%
Belo Sun Mining J 3:57 p.m. 0.465
 0.01
 2.10%
0.45 1.14 NA -0.0400 216.50M 0.00 NA%
Belo Sun Mng Corporation 3:24 p.m. 0.3587
 0.0026
 0.73%
0.3485 0.87 NA NA 167.01M 0.00 NA%
Belvedere Resources 12:52 p.m. 0.0638
 0.0001
 0.16%
0.02 0.0638 NA NA 4.72M 0.00 NA%
Belvedere Resources Ltd 12:52 p.m. 0.08  UNCH  0.0% 0.01 0.10 NA -0.071405 5.91M 0.00 NA%
Benton Resources 3:15 p.m. 0.038
 0.0037
 10.79%
0.03 0.11 NA NA 3.02M 0.00 NA%
Benton Resources Incorporated 3:31 p.m. 0.05  UNCH  0.0% 0.045 0.15 NA -0.03 3.97M 0.00 NA%
Benz Mining Corporation 11:09 a.m. 0.23  UNCH  0.0% 0.15 0.47 NA -0.16 1.80M 0.00 NA%
Berkwood Resources Ltd 3:31 p.m. 0.35
 0.03
 9.38%
0.245 0.80 NA -0.31 7.19M 0.00 NA%
Berkwood Resources Ltd Ord 11:31 a.m. 0.269
 0.001
 0.37%
0.20 0.44 NA NA 5.53M 0.00 NA%
Bitterroot Resources Ltd 2:38 p.m. 0.1318
 0.0145
 9.91%
0.02 0.24 NA NA 3.87M 0.00 NA%
Bitterroot Resources Ltd 3:39 p.m. 0.17
 0.01
 5.56%
0.035 0.29 NA -0.03 4.99M 0.00 NA%
Black Bull Resources Incorporated 02/01 0.095  UNCH  0.0% 0.06 0.15 NA NA 8.63M 0.00 NA%
Black Bull Resources Ord 0:00 a.m. 0  UNCH  0.0% 0 0 NA NA 0 0.00 NA%
Black Dragon Gold Corporation 12/09 0.0405  UNCH  0.0% 0.02 0.09 NA NA 8.89M 0.00 NA%
Black Dragon Gold Corporation 11/16 0.06  UNCH  0.0% 0.03 0.12 NA -0.10 13.17M 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 11/08 0.035  UNCH  0.0% 0.025 0.055 NA -0.009615 566370 0.00 NA%
Black Mammoth Metals Corporation 0:00 a.m. 0.1523  UNCH  0.0% 0.04 0.18 NA NA 906033 0.00 NA%
Black Mammoth Metals Corporation 11/17 0.21
 0.035
 14.29%
0.055 0.25 NA -0.05 1.25M 0.00 NA%
Blackrock Gold Corporation 3:41 p.m. 0.09
 0.005
 5.88%
0.045 0.135 NA -0.04 1.97M 0.00 NA%
Blackrock Gold Corporation Ord 0:00 a.m. 0.0715  UNCH  0.0% 0.04 0.07 NA NA 1.57M 0.00 NA%
Blind Creek Resources Ltd 9:29 a.m. 0.18
 0.01
 5.88%
0.065 0.38 NA -0.050243 3.87M 0.00 NA%
Blue Moon Zinc Corporation 0:00 a.m. 0.04  UNCH  0.0% 0.01 0.09 NA NA 3.71M 0.00 NA%
Blue Moon Zinc Corporation 3:18 p.m. 0.05  UNCH  0.0% 0.015 0.115 NA -0.002789 4.64M 0.00 NA%
Bluenose Gold 0:00 a.m. 0.0000  UNCH  0.0% 0.002 0.00 NA NA 244884 0.00 0.00%
Bluenose Gold Corporation 0:00 a.m. 0.06  UNCH  0.0% 0.01 0.06 NA NA 3.96M 0.00 NA%
Bluestone Resources Incorporated 11/09 0.8931  UNCH  0.0% 0.89 0.96 NA NA 56.99M 0.00 NA%
Bluestone Resources Incorporated 9:30 a.m. 1.07  UNCH  0.0% 0.40 1.90 NA -0.296076 68.28M 0.00 NA%
Bold Ventures Incorporated 11/06 0.0339  UNCH  0.0% 0.02 0.04 NA NA 3.98M 0.00 NA%
Bold Ventures Incorporated 9:29 a.m. 0.035  UNCH  0.0% 0.025 0.055 NA -0.008124 4.11M 0.00 NA%
Bonterra Resources Incorporated 3:54 p.m. 0.513
 0.0061
 1.20%
0.16 0.55 NA NA 97.29M 0.00 NA%
Bonterra Resources Incorporated 3:59 p.m. 0.66
 0.05
 8.20%
0.21 0.70 NA -0.019723 125.17M 0.00 NA%
Bravada Gold Corporation 2:50 p.m. 0.1038
 0.0138
 15.33%
0.07 0.26 NA NA 4.03M 0.00 NA%
Bravada Gold Corporation 3:52 p.m. 0.13
 0.02
 18.18%
0.095 0.34 NA -0.08 5.04M 0.00 NA%
Braveheart Resources Incorporated 11/06 0.06  UNCH  0.0% 0.03 0.06 NA NA 2.49M 0.00 NA%
Braveheart Resources Incorporated 11/16 0.065  UNCH  0.0% 0.03 0.095 NA -0.011 2.70M 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 11/10 0.025  UNCH  0.0% 0.015 0.05 NA -0.008808 852125 0.00 NA%
Bullion Gold Resources Corporation 0:00 a.m. 0.3235  UNCH  0.0% 0.06 0.33 NA NA 4.17M 0.00 NA%
Bullion Gold Resources Corporation 11/10 0.35  UNCH  0.0% 0.075 0.47 NA -0.014391 4.51M 0.00 NA%
Burnstone Vent Incorporated 11/06 0.0001  UNCH  0.0% 0.0001 0.0001 NA NA 5406 0.00 NA%
Bwr Exploration Incorporated 3:42 p.m. 0.055
 0.005
 8.33%
0.04 0.085 NA -0.02 3.06M 0.00 NA%
Cadente Copper 11/14 0.1088  UNCH  0.0% 0.04 0.15 NA NA 19.33M 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 12:37 p.m. 0.055
 0.01
 22.22%
0.025 0.055 NA -0.012406 4.62M 0.00 NA%
Caledonia Mining 3:59 p.m. 5.91
 0.42
 7.65%
4.69 7.74 NA NA 62.56M 0.0688 4.65%
Caledonia Mining Corporation Plc 3:11 p.m. 7.25
 0.35
 5.07%
6.30 10.30 5.82 1.2470 76.74M 0.0688 3.79%
Calibre Mining Corporation 3:51 p.m. 0.0915
 0.0056
 5.77%
0.07 0.23 NA NA 28.61M 0.00 NA%
Calibre Mining Corporation 3:51 p.m. 0.12  UNCH  0.0% 0.11 0.30 NA -0.010698 37.52M 0.00 NA%
California Gold Mining Incorporated 3:55 p.m. 0.378
 0.0115
 3.14%
0.21 0.49 NA NA 12.16M 0.00 NA%
California Gold Mining Incorporated 3:57 p.m. 0.44
 0.01
 2.22%
0.23 0.64 NA -0.08 14.16M 0.00 NA%
Callinex Mines Incorporated 3:55 p.m. 0.25
 0.0126
 5.32%
0.21 0.50 NA NA 19.47M 0.00 NA%
Callinex Mines Incorporated 3:59 p.m. 0.33
 0.025
 8.20%
0.28 0.67 NA -0.03 25.70M 0.00 NA%
Cameo Resources Corporation 11/06 1.34  UNCH  0.0% 0.025 1.60 NA -1.60 9.21M 0.00 NA%
Cameo Resources Corporation Ord 0:00 a.m. 0.93  UNCH  0.0% 0.24 1.15 NA NA 6.39M 0.00 NA%
Camino Minerals Coporation 3:26 p.m. 0.46
 0.03
 6.98%
0.165 2.23 NA -0.01 16.80M 0.00 NA%
Camino Minerals Corporation 2:29 p.m. 0.3683
 0.0016
 0.43%
0.12 1.62 NA NA 13.45M 0.00 NA%
Canabo Medical Incorporated 3:59 p.m. 0.49
 0.015
 3.16%
0.29 1.25 81666.67 0.000006 18.60M 0.00 NA%
Canabo Medical Ord 2:54 p.m. 0.3936
 0.0438
 12.52%
0.25 1.00 NA NA 14.94M 0.00 NA%
Canada Carbon Incorporated 11/14 0.1101  UNCH  0.0% 0.09 0.23 NA NA 11.37M 0.00 NA%
Canada Carbon Incorporated 3:59 p.m. 0.13  UNCH  0.0% 0.105 0.305 NA -0.01091 13.43M 0.00 NA%
Canadian Arrow Mines 11/03 0.0084  UNCH  0.0% 0.01 0.02 NA NA 1.18M 0.00 NA%
Canadian Arrow Mines Ltd 11/16 0.005  UNCH  0.0% 0.005 0.03 NA -0.001011 699990 0.00 NA%
Canadian International Minerals Incorpor 11/15 0.0811  UNCH  0.0% 0.06 0.56 NA NA 224323 0.00 NA%
Canadian International Minerals Incorpor 3:27 p.m. 0.215
 0.01
 4.88%
0.11 0.70 NA -0.16768 594690 0.00 NA%
Canadian Platinum Corporation 1:12 p.m. 0.015
 0.005
 25.00%
0.005 0.05 NA -0.02 2.64M 0.00 NA%
Canadian Zinc Corporation 3:59 p.m. 0.16
 0.005
 3.03%
0.15 0.32 NA -0.0300 42.58M 0.00 NA%
Canadian Zinc Corporation Ord 1:41 p.m. 0.1279
 0.002
 1.55%
0.11 0.24 NA NA 34.04M 0.00 NA%
Canamex Gold Corporation 11/15 0.0849  UNCH  0.0% 0.06 0.13 NA NA 5.21M 0.00 NA%
Canamex Gold Corporation 3:51 p.m. 0.11  UNCH  0.0% 0.08 0.19 NA -0.05 6.75M 0.00 NA%
Canarc Resource Corporation 10:14 a.m. 0.075
 0.005
 7.14%
0.065 0.12 NA -0.0130 16.51M 0.00 NA%
Canarc Resource Corporation Ord 3:41 p.m. 0.0553
 0.0047
 7.92%
0.05 0.09 NA NA 12.17M 0.00 NA%
Canasil Resources Incorporated 11/15 0.092  UNCH  0.0% 0.07 0.25 NA NA 9.37M 0.00 NA%
Canasil Resources Incorporated 3:57 p.m. 0.11  UNCH  0.0% 0.10 0.32 NA -0.015662 11.21M 0.00 NA%
Candente Copper J 3:47 p.m. 0.14
 0.005
 3.45%
0.06 0.205 NA -0.0130 24.88M 0.00 NA%
Candente Gold 01/28 0.0326  UNCH  0.0% 0.02 0.05 NA NA 3.14M 0.00 NA%
Candente Gold Corporation 3:30 p.m. 0.035
 0.005
 12.50%
0.025 0.075 NA -0.003375 3.37M 0.00 NA%
Canstar Resources Incorporated 11/15 0.038  UNCH  0.0% 0.03 0.17 NA NA 3.90M 0.00 NA%
Canstar Resources Incorporated 3:59 p.m. 0.035
 0.005
 12.50%
0.035 0.23 NA -0.004678 3.60M 0.00 NA%
Canterra Minerals 2:00 p.m. 0.01
 0.0084
 45.65%
0.01 0.04 NA NA 843960 0.00 NA%
Canterra Minerals Corporation 3:56 p.m. 0.025  UNCH  0.0% 0.02 0.06 NA -0.007832 2.11M 0.00 NA%
Cantex Mine Developm 0:00 a.m. 0.0139  UNCH  0.0% 0.01 0.06 NA NA 1.82M 0.00 NA%
Cantex Mine Development Corporation 11/14 0.02  UNCH  0.0% 0.02 0.08 NA -0.02 2.61M 0.00 NA%
Cardinal Resources Ltd 09/12 0.54  UNCH  0.0% 0.54 1.05 NA NA 200.34M 0.00 NA%
Cardinal Resources Ltd Ord Australia 0:00 a.m. 0.46  UNCH  0.0% 0.21 0.46 NA NA 170.66M 0.00 NA%
Cariboo Rose Resources Ltd 11/06 0.046  UNCH  0.0% 0.05 0.19 NA NA 2.06M 0.00 NA%
Cariboo Rose Resources Ltd 3:57 p.m. 0.06
 0.005
 9.09%
0.05 0.255 NA -0.006 2.68M 0.00 NA%
Carlin Gold Corporation 3:37 p.m. 0.065  UNCH  0.0% 0.035 0.10 NA -0.003853 5.78M 0.00 NA%
Carmax Mining Corporation 0:00 a.m. 0.0743  UNCH  0.0% 0.04 0.07 NA NA 7.56M 0.00 NA%
Carmax Mining Corporation 10/20 0.045  UNCH  0.0% 0.025 0.06 NA -0.002147 4.58M 0.00 NA%
Carmax Mining Corporation 11/15 0.045  UNCH  0.0% 0.025 0.06 NA -0.002147 4.58M 0.00 NA%
Cartier Resources 11/14 0.153  UNCH  0.0% 0.13 0.27 NA NA 23.85M 0.00 NA%
Cartier Resources Incorporated 3:59 p.m. 0.21  UNCH  0.0% 0.15 0.38 NA -0.016511 32.74M 0.00 NA%
Castle Peak 0:00 a.m. 0.0203  UNCH  0.0% 0.001 0.03 NA NA 2.70M 0.00 NA%
Castle Peak Mining Ltd 1:46 p.m. 0.015
 0.005
 25.00%
0.01 0.035 NA -0.109424 1.99M 0.00 NA%
Castle Silver Resources Incorporated 3:32 p.m. 0.156
 0.003
 1.89%
0.03 0.22 NA NA 7.39M 0.00 NA%
Castle Silver Resources Incorporated 3:37 p.m. 0.195
 0.005
 2.50%
0.001 0.295 NA -0.05 9.24M 0.00 NA%
Cava Resources Incorporated 0:00 a.m. 0.2091  UNCH  0.0% 0.14 0.24 NA NA 3.57M 0.00 NA%
Cava Resources Incorporated 09/12 0.21  UNCH  0.0% 0.145 0.32 NA -0.04 3.59M 0.00 NA%
Cavan Ventures Incorporated 0:00 a.m. 0.044  UNCH  0.0% 0.001 0.06 NA NA 650672 0.00 NA%
Cavan Ventures Incorporated 9:44 a.m. 0.13
 0.005
 3.70%
0.02 0.135 NA NA 1.92M 0.00 NA%
Caza Gold CORP. 11/15 0.015  UNCH  0.0% 0.01 0.085 NA -0.047327 2.29M 0.00 NA%
Caza Gold Corporation 11/06 0.0079  UNCH  0.0% 0.001 0.03 NA NA 1.21M 0.00 NA%
Centamin Plc 9:29 a.m. 1.8125
 0.04
 2.26%
1.39 2.40 NA NA 2.09B 0.0258 2.84%
Centamin PLC. Ord 3:05 p.m. 2.34
 0.04
 1.74%
1.84 3.23 20.18 0.1160 2.70B 0.025 2.14%
Centenera Mining Corporation 1:12 p.m. 0.20
 0.01
 4.76%
0.145 0.295 NA -0.02 13.27M 0.00 NA%
Centenera Mng Corporation 0:00 a.m. 0.1859  UNCH  0.0% 0.10 0.21 NA NA 12.33M 0.00 NA%
Centerra Gold Incorporated 2:16 p.m. 5.9382
 0.0721
 1.23%
4.11 7.62 NA NA 1.73B 0.00 NA%
Centerra Gold Incorporated 4:16 p.m. 7.58
 0.08
 1.07%
5.56 9.35 11.32 0.6700 2.21B 0.00 NA%
Centurion Minerals Ltd 11/14 0.035  UNCH  0.0% 0.03 0.085 NA -0.06 2.08M 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 0.045  UNCH  0.0% 0.035 0.175 NA NA 0 0.00 NA%
Cerro Mining Corporation Ord 11/06 0.0241  UNCH  0.0% 0.02 0.05 NA NA 89507 0.00 NA%
Chalice Gold Ord J 3:54 p.m. 0.195
 0.005
 2.63%
0.14 0.325 24.38 0.0080 50.94M 0.00 NA%
Chatham Rock Phosphate Ltd 10:43 a.m. 0.40
 0.02
 4.76%
0.20 0.90 NA -0.225227 6.00M 0.00 NA%
Chatham Rock Phosphate Ltd Ord 10:43 a.m. 0.311
 0.0902
 22.48%
0.22 0.53 NA NA 4.66M 0.00 NA%
Chesapeake Gold Corporation 3:52 p.m. 2.9054
 0.0254
 0.88%
2.28 3.45 NA NA 129.45M 0.00 NA%
Chesapeake Gold Corporation 3:52 p.m. 3.70
 0.07
 1.93%
2.91 4.57 NA -0.08 164.85M 0.00 NA%
Chibougamau Independant Mines IN 0:00 a.m. 0.04  UNCH  0.0% 0.03 0.11 NA NA 1.54M 0.00 NA%
Chibougamau Independent Mines IN 3:53 p.m. 0.05  UNCH  0.0% 0.05 0.14 3.94 0.012695 1.92M 0.00 NA%
Chilean Metals Incorporated 2:52 p.m. 0.0439
 0.0111
 20.14%
0.04 0.24 NA NA 3.32M 0.00 NA%
Chilean Metals Incorporated 3:28 p.m. 0.06
 0.005
 7.69%
0.055 0.33 NA -0.03 4.54M 0.00 NA%
Chimata Gold Corporation 11/10 0.09  UNCH  0.0% 0.05 0.165 NA -0.012313 929700 0.00 NA%
China Gld International Resources J 3:59 p.m. 2.08  UNCH  0.0% 1.82 3.40 NA -0.0740 824.54M 0.00 NA%
China Gold International Resources 11/16 1.68  UNCH  0.0% 1.37 2.55 NA NA 665.98M 0.00 NA%
China Minerals Mining Corporation 12:18 p.m. 0.1663
 0.0001
 0.06%
0.05 0.47 NA NA 1.26M 0.00 NA%
China Minerals Mining Corporation 12:18 p.m. 0.215  UNCH  0.0% 0.155 0.75 NA -0.051213 1.63M 0.00 NA%
Chinapintza Mining Corporation 0:00 a.m. 0.005  UNCH  0.0% 0.005 0.015 NA NA 0 0.00 NA%
Cipher Resources Incorporated 3:29 p.m. 0.14
 0.055
 28.20%
0.10 0.33 NA -0.13 1.71M 0.00 NA%
Cipher Resources Ord 0:00 a.m. 0.1879  UNCH  0.0% 0.14 0.27 NA NA 2.30M 0.00 NA%
Cmc Metals Ltd 11/06 0.0583  UNCH  0.0% 0.05 0.10 NA NA 2.49M 0.00 NA%
Cmc Metals Ltd 3:24 p.m. 0.065  UNCH  0.0% 0.065 0.145 NA -0.029014 2.77M 0.00 NA%
Cobalt 27 Capital Corporation 10:24 a.m. 9.67
 0.07
 0.73%
1.14 13.20 NA -3.52 239.95M 0.00 NA%
Cobalt 27 Capital Corporation Ord 10:46 a.m. 7.5278
 0.0052
 0.07%
5.98 8.69 NA NA 186.79M 0.00 NA%
Coeur Mining Incorporated 4:01 p.m. 7.37
 0.28
 3.95%
6.98 12.30 NA -0.11 1.37B 0.00 NA%
Colibri Resource Corporation 9:30 a.m. 0.0818
 0.0032
 4.07%
0.07 0.16 NA NA 2.97M 0.00 NA%
Colibri Resource Corporation 3:46 p.m. 0.12  UNCH  0.0% 0.08 0.28 NA -0.07 4.35M 0.00 NA%
Colombia Crest Gold 10/30 0.0067  UNCH  0.0% 0.00 0.02 NA NA 643790 0.00 NA%
Colombia Crest Gold Corporation 2:18 p.m. 0.01
 0.005
 33.33%
0.005 0.025 1.04 0.009698 960880 0.00 NA%
Colorado Resources Ltd 3:15 p.m. 0.187
 0.017
 10.00%
0.13 0.37 NA NA 18.01M 0.00 NA%
Colorado Resources Ltd 3:56 p.m. 0.25
 0.025
 11.11%
0.18 0.455 NA -0.046175 24.08M 0.00 NA%
Colt Resources Incorporated 11/15 0.0001  UNCH  0.0% 0.00 0.04 NA NA 27211 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 3:39 p.m. 0.58
 0.0179
 3.18%
0.31 0.83 NA NA 88.78M 0.00 NA%
Columbus Gold Corporation 3:39 p.m. 0.73
 0.01
 1.39%
0.42 1.09 NA -0.0300 111.74M 0.00 NA%
Commander Resources 12/15 0.0302  UNCH  0.0% 0.0279 0.05 NA NA 3.48M 0.00 NA%
Commander Resources Ltd 10:02 a.m. 0.04  UNCH  0.0% 0.03 0.07 NA -0.018 4.61M 0.00 NA%
Compania DE Minas Buenaventu 4:02 p.m. 13.77
 0.35
 2.61%
9.87 14.96 NA -1.351508 3.50B 0.03 0.44%
Compass Gold Corporation 3:05 p.m. 0.30
 0.005
 1.64%
0.055 0.49 NA -0.017353 1.14M 0.00 NA%
Compass Gold Corporation Ord 12/05 0.055  UNCH  0.0% 0.06 0.06 NA NA 864050 0.00 NA%
Comstock Metals Ltd 11/06 0.0575  UNCH  0.0% 0.06 0.16 NA NA 4.22M 0.00 NA%
Comstock Metals Ltd 9:29 a.m. 0.085  UNCH  0.0% 0.07 0.20 NA -0.06 6.24M 0.00 NA%
Comstock Mining Incorporated 6:29 p.m. 0.4025
 0.0025
 0.62%
0.37 1.55 NA -0.30 18.23M 0.00 NA%
Confederation Minerals Ltd 3:51 p.m. 0.68
 0.01
 1.45%
0.46 1.06 NA -0.14 7.05M 0.00 NA%
Confederation Minerals Ltd Ord 11/14 0.5044  UNCH  0.0% 0.39 0.80 NA NA 5.23M 0.00 NA%
Conquest Resources L 04/08 0.01  UNCH  0.0% 0.01 0.03 NA NA 954780 0.00 NA%
Conquest Resources Ltd 12:03 p.m. 0.02
 0.005
 33.33%
0.01 0.045 NA -0.001449 1.91M 0.00 NA%
Consolidated Woodjam 11/06 0.053  UNCH  0.0% 0.03 0.06 NA NA 3.96M 0.00 NA%
Consolidated Woodjam Copper Corporation 11/15 0.05  UNCH  0.0% 0.04 0.09 NA -0.002 3.74M 0.00 NA%
Constantine Metal 11/14 0.1385  UNCH  0.0% 0.07 0.28 NA NA 16.25M 0.00 NA%
Constantine Metal Resources Ltd 3:31 p.m. 0.175
 0.005
 2.78%
0.085 0.35 11.83 0.014797 20.54M 0.00 NA%
Continental Gold 3:59 p.m. 3.12
 0.02
 0.64%
2.615 5.75 NA -0.0930 587.24M 0.00 NA%
Continental Gold Ord 3:53 p.m. 2.4558
 0.0154
 0.62%
1.90 4.39 NA NA 462.23M 0.00 NA%
Continental Precious Minerals IN 2:01 p.m. 0.295
 0.015
 5.36%
0.25 0.44 NA NA 0 0.00 NA%
Continental Precious Minrl 11/15 0.2174  UNCH  0.0% 0.11 0.35 NA NA 2.55M 0.00 NA%
Copper Creek Gold 0:00 a.m. 0.0246  UNCH  0.0% 0.02 0.06 NA NA 823559 0.00 NA%
Copper Creek Gold CORP. 3:42 p.m. 0.025
 0.01
 28.57%
0.02 0.11 NA -0.011905 836950 0.00 NA%
Copper Fox Metals 11:01 a.m. 0.108
 0.005
 4.85%
0.08 0.15 NA NA 47.19M 0.00 NA%
Copper Fox Metals Incorporated 3:10 p.m. 0.13
 0.005
 3.70%
0.115 0.185 NA -0.002274 56.81M 0.00 NA%
Copper One Incorporated 9:30 a.m. 0.087
 0.0226
 20.62%
0.03 0.16 NA NA 2.97M 0.00 NA%
Copper One Incorporated 3:36 p.m. 0.10
 0.005
 4.76%
0.03 0.21 NA -0.04 3.42M 0.00 NA%
Coral Gold Resources Ltd 2:22 p.m. 0.36  UNCH  0.0% 0.27 0.40 NA -0.05 16.95M 0.00 NA%
Coral Gold Resources New 3:52 p.m. 0.27
 0.0009
 0.33%
0.20 0.30 3.38 0.08 12.71M 0.00 NA%
Corazon Gol Corporation Common 11/18 0.6921  UNCH  0.0% 0.25 0.73 NA NA 16.54M 0.00 NA%
Corazon Gold Corporation 11/06 0.55  UNCH  0.0% 0.30 0.55 NA -0.06 13.14M 0.00 NA%
Cordoba Minerals 1:58 p.m. 0.4594
 0.0009
 0.20%
0.35 1.21 NA NA 40.91M 0.00 NA%
Cordoba Minerals Corporation 1:58 p.m. 0.58
 0.01
 1.70%
0.455 1.59 NA -0.03 51.65M 0.00 NA%
Core Gold Incorporated 11/16 0.2169  UNCH  0.0% 0.13 0.32 NA NA 21.05M 0.00 NA%
Core Gold Incorporated 11:36 a.m. 0.27
 0.01
 3.85%
0.18 0.45 NA -0.51 26.20M 0.00 NA%
Corex Gold Corporation 11/16 0.12  UNCH  0.0% 0.07 0.1317 NA NA 16.03M 0.00 NA%
Corex Gold Corporation 3:44 p.m. 0.145
 0.005
 3.33%
0.095 0.18 NA -0.011856 19.37M 0.00 NA%
Cornerstone Capital Resources 11:22 a.m. 0.19
 0.008
 4.40%
0.10 0.44 NA NA 79.97M 0.00 NA%
Cornerstone Capital Resources IN 3:49 p.m. 0.23
 0.005
 2.13%
0.145 0.55 2555.56 0.00009 96.81M 0.00 NA%
Cornerstone Capital Resources Wts Expire 0:00 a.m. 0.06  UNCH  0.0% 0.05 0.12 NA NA 0 0.00 NA%
Coronet Metals Incorporated 0:00 a.m. 0.1055  UNCH  0.0% 0.07 0.40 NA NA 1.73M 0.00 NA%
Coronet Metals Incorporated 2:59 p.m. 0.16
 0.02
 14.29%
0.10 0.54 NA -0.049874 2.62M 0.00 NA%
CR Capital Corporation 0:00 a.m. 0.085  UNCH  0.0% 0.055 0.125 NA NA 0 0.00 NA%
Cresval Capital Corporation 11/14 0.04  UNCH  0.0% 0.035 0.06 NA -0.009137 960920 0.00 NA%
Critical Elements Company 2:38 p.m. 1.31
 0.0172
 1.30%
0.36 1.48 NA NA 193.93M 0.00 NA%
Critical Elements Corporation 3:59 p.m. 1.68
 0.05
 2.89%
0.48 1.85 NA -0.021 248.70M 0.00 NA%
Crown Mining Corporation 11/09 0.1072  UNCH  0.0% 0.05 0.11 NA NA 3.39M 0.00 NA%
Crown Mining Corporation 11/16 0.15  UNCH  0.0% 0.065 0.18 NA -0.02 4.74M 0.00 NA%
Currie Rose Resources F Ord 10/25 0.0267  UNCH  0.0% 0.02 0.04 NA NA 381303 0.00 NA%
Currie Rose Resources Incorporated 11/16 0.04  UNCH  0.0% 0.038 0.075 NA -0.0175 571240 0.00 NA%
Cypress Development Corporation 2:28 p.m. 0.165  UNCH  0.0% 0.08 0.225 NA -0.042 5.85M 0.00 NA%
Cypress Development Corporation Ord 9:30 a.m. 0.1347
 0.0009
 0.66%
0.06 0.16 NA NA 4.78M 0.00 NA%
Dajin Resources Corporation 3:56 p.m. 0.137
 0.005
 3.79%
0.06 0.172 NA NA 18.99M 0.00 NA%
Dajin Resources Corporation 3:08 p.m. 0.175
 0.005
 2.94%
0.075 0.22 NA -0.007353 24.26M 0.00 NA%
Dalradian Resources INC. J 3:59 p.m. 1.47
 0.03
 2.08%
1.08 1.78 NA -0.0300 416.86M 0.00 NA%
Dalradian Resources Incorporated 3:30 p.m. 1.1603
 0.0362
 3.22%
0.79 1.37 NA NA 329.03M 0.00 NA%
Damara Gold Corporation 0:00 a.m. 0.1054  UNCH  0.0% 0.02 0.14 NA NA 2.25M 0.00 NA%
Damara Gold Corporation 11/16 0.15  UNCH  0.0% 0.035 0.18 NA -0.016538 3.20M 0.00 NA%
Dawson Gold Corporation 11/06 0.30  UNCH  0.0% 0.09 0.30 NA NA 0 0.00 NA%
Decade Resources Ltd 10/06 0.0758  UNCH  0.0% 0.03 0.16 NA NA 8.00M 0.00 NA%
Decade Resources Ltd 2:16 p.m. 0.085  UNCH  0.0% 0.04 0.195 NA -0.010277 8.97M 0.00 NA%
Deep South Resources Incorporated 11/15 0.21  UNCH  0.0% 0.08 0.33 NA -0.56671 10.95M 0.00 NA%
Deep South Resources Ord 11/14 0.1395  UNCH  0.0% 0.07 0.24 NA NA 7.27M 0.00 NA%
Defiance Silver Corporation 3:00 p.m. 0.1783
 0.0035
 2.00%
0.16 0.35 NA NA 16.47M 0.00 NA%
Defiance Silver Corporation 3:35 p.m. 0.26
 0.02
 8.33%
0.21 0.45 NA -0.01 24.01M 0.00 NA%
Desert Gold Ventures Incorporated 3:55 p.m. 0.239
 0.0253
 11.84%
0.13 0.30 NA NA 5.16M 0.00 NA%
Desert Gold Ventures Incorporated 1:15 p.m. 0.295
 0.02
 7.27%
0.14 0.40 NA -0.03 6.36M 0.00 NA%
Desert Star Resources Ltd 11/06 0.45  UNCH  0.0% 0.18 0.47 NA -0.11 8.53M 0.00 NA%
Desert Star Resources Ltd Ord 0:00 a.m. 0.2151  UNCH  0.0% 0.16 0.22 NA NA 4.08M 0.00 NA%
Detour Gold Corporation 1:41 p.m. 10.8637
 0.2437
 2.29%
10.14 16.25 NA NA 1.90B 0.00 NA%
Detour Gold Corporation J 3:59 p.m. 13.91
 0.35
 2.58%
13.01 21.48 32.06 0.4340 2.43B 0.00 NA%
Diamond Fields International Ltd 12/08 0.0653  UNCH  0.0% 0.07 0.14 NA NA 3.09M 0.00 NA%
Diamond Fields International Ltd 11/16 0.09  UNCH  0.0% 0.09 0.225 NA -0.03 4.26M 0.00 NA%
Discovery Harbour Resources Corporation 11/15 0.045  UNCH  0.0% 0.045 0.12 NA -0.057025 800910 0.00 NA%
DISCOVERY-CORP. Enterprises Incorporated 11/16 0.015  UNCH  0.0% 0.015 0.04 NA -0.002788 962565 0.00 NA%
Dolly Varden Silver Corporation 3:42 p.m. 0.5117
 0.0267
 5.50%
0.35 0.71 NA NA 18.95M 0.00 NA%
Dolly Varden Silver Corporation 2:33 p.m. 0.63  UNCH  0.0% 0.45 0.88 NA -0.24 23.33M 0.00 NA%
Drdgold Ltd 4:02 p.m. 3.77
 0.11
 3.00%
2.84 6.67 NA NA 159.12M 0.04 4.24%
Duncan Park Holdings Corporation 11/15 0.015  UNCH  0.0% 0.005 0.02 NA -0.005 1.89M 0.00 NA%
Duncan PK Holdings 0:00 a.m. 0.0069  UNCH  0.0% 0.0025 0.01 NA NA 869924 0.00 NA%
Dundee Precious Metals Incorporated 4:16 p.m. 2.81
 0.06
 2.18%
1.87 3.70 NA -1.2470 501.48M 0.00 NA%
Dundee Precious Metl 3:08 p.m. 2.1806
 0.1597
 7.90%
1.42 2.80 NA NA 389.15M 0.00 NA%
Dunnedin Ventures 0:00 a.m. 0.127  UNCH  0.0% 0.13 0.31 NA NA 10.40M 0.00 NA%
Dunnedin Ventures Incorporated 11/16 0.15  UNCH  0.0% 0.135 0.42 NA -0.033 12.28M 0.00 NA%
Durango Resources 0:00 a.m. 0.0538  UNCH  0.0% 0.05 0.22 NA NA 1.76M 0.00 NA%
Durango Resources Incorporated 11:22 a.m. 0.07  UNCH  0.0% 0.05 0.36 NA -0.01 2.29M 0.00 NA%
DV Resources Ltd 11/08 0.123  UNCH  0.0% 0.01 0.44 NA NA 4.18M 0.00 NA%
DV Resources Ltd 06/07 0.16  UNCH  0.0% 0.02 0.63 NA NA 0 0.00 NA%
Dynacor Gold 3:10 p.m. 1.49  UNCH  0.0% 1.37 2.10 NA NA 57.78M 0.00 NA%
Dynacor Gold Mines J 3:52 p.m. 1.88  UNCH  0.0% 1.82 2.75 15.80 0.1190 72.90M 0.00 NA%
Dynasty Gold Corporation 3:31 p.m. 0.13
 0.01
 7.14%
0.12 0.32 NA -0.018574 1.92M 0.00 NA%
E3 Metals Corporation 3:58 p.m. 0.82
 0.06
 6.82%
0.035 1.01 NA -0.084646 11.27M 0.00 NA%
E3 Metals Corporation Ord 10:04 a.m. 0.6887
 0.0198
 2.79%
0.28 0.77 NA NA 9.47M 0.00 NA%
Eagle Plains Resources Ltd 11:05 a.m. 0.11
 0.0003
 0.27%
0.09 0.18 NA NA 9.27M 0.00 NA%
Eagle Plains Resources Ltd 3:43 p.m. 0.145
 0.005
 3.33%
0.13 0.235 NA -0.002224 12.23M 0.00 NA%
East Africa Metals I 0:00 a.m. 0.1766  UNCH  0.0% 0.13 0.24 NA NA 26.12M 0.00 NA%
East Africa Metals Incorporated 1:20 p.m. 0.235
 0.04
 14.54%
0.165 0.325 NA -0.07 34.76M 0.00 NA%
East Asia Minerals Corporation 12/08 0.06  UNCH  0.0% 0.02 0.49 NA NA 3.23M 0.00 NA%
East Asia Minerals Corporation 10:02 a.m. 0.075  UNCH  0.0% 0.05 0.74 NA -0.047431 4.03M 0.00 NA%
Eastern Platinum Ltd 11/17 0.2529  UNCH  0.0% 0.19 0.35 NA NA 23.43M 0.00 NA%
Eastern Platinum Ltd 12:32 p.m. 0.32
 0.005
 1.59%
0.23 0.48 NA -0.6830 29.64M 0.00 NA%
Eastfield Resources Ltd 0:00 a.m. 0.0354  UNCH  0.0% 0.02 0.05 NA NA 1.59M 0.00 NA%
Eastfield Resources Ltd 11/16 0.035  UNCH  0.0% 0.03 0.08 NA -0.004 1.57M 0.00 NA%
Eastmain Resources Incorporated 3:54 p.m. 0.2627
 0.0227
 9.46%
0.21 0.48 NA NA 50.73M 0.00 NA%
Eastmain Resources Incorporated 3:03 p.m. 0.33
 0.01
 3.12%
0.28 0.64 NA -0.0200 63.73M 0.00 NA%
Ecobalt Solutions Incorporated 4:15 p.m. 1.05  UNCH  0.0% 0.48 1.48 NA -0.0300 138.20M 0.00 NA%
Ecobalt Solutions Ord 3:47 p.m. 0.83
 0.0061
 0.73%
0.36 1.22 NA NA 109.25M 0.00 NA%
Ecometals Ltd 12/23 0.001  UNCH  0.0% 0.00 0.0315 NA -0.13 93138 0.00 NA%
Edgewater Exploration Ltd 11/10 0.099  UNCH  0.0% 0.10 0.16 NA NA 3.09M 0.00 NA%
Edgewater Exploration Ltd 11/10 0.135  UNCH  0.0% 0.13 0.25 NA NA 0 0.00 NA%
EL Nino Ventures Incorporated 11/13 0.0176  UNCH  0.0% 0.01 0.03 NA NA 1.08M 0.00 NA%
EL Nino Ventures Incorporated 3:48 p.m. 0.035
 0.015
 75.00%
0.02 0.045 NA -0.007 2.16M 0.00 NA%
Eldorado Gold Corporation 4:01 p.m. 1.26
 0.06
 5.00%
1.13 3.91 NA -0.016673 1.00B 0.02 3.17%
Eldorado Gold Corporation 4:19 p.m. 1.61
 0.10
 6.62%
1.44 5.13 NA -0.0530 1.28B 0.02 2.48%
Element Lifestyle Retirement Incorporate 10:08 a.m. 0.17
 0.005
 2.86%
0.165 0.25 NA -0.018089 11.64M 0.00 NA%
Eloro Resources Ltd 1:04 p.m. 0.6598
 0.0219
 3.43%
0.30 0.68 NA NA 20.78M 0.00 NA%
Eloro Resources LTD. 3:04 p.m. 0.85
 0.02
 2.41%
0.36 0.87 NA -0.062351 26.77M 0.00 NA%
Ely Gold & Minerals 2:12 p.m. 0.0804
 0.0031
 3.71%
0.076 0.16 NA NA 6.11M 0.00 NA%
Ely Gold & Minerals Incorporated 2:12 p.m. 0.10  UNCH  0.0% 0.095 0.20 NA -0.018361 7.61M 0.00 NA%
Elysee Development Corporation 11/16 0.2151  UNCH  0.0% 0.20 0.37 NA NA 4.70M 0.01 4.65%
Elysee Development Corporation 3:36 p.m. 0.285
 0.005
 1.72%
0.26 0.49 NA -0.076 6.22M 0.01 14.04%
Emgold Mining Corporation 3:39 p.m. 0.19
 0.005
 2.56%
0.15 0.40 14.00 0.013578 1.51M 0.00 NA%
Emgold Mining Corporation Ord 9:30 a.m. 0.1326
 0.0202
 13.22%
0.09 0.35 NA NA 1.06M 0.00 NA%
Empire Metals Corporation 2:02 p.m. 0.28
 0.005
 1.75%
0.066 0.285 NA -0.03 10.36M 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 3:57 p.m. 0.86
 0.05
 6.17%
0.67 1.24 NA NA 68.35M 0.00 NA%
Emx Royalty Corporation 3:58 p.m. 1.13
 0.08
 7.62%
0.85 1.60 NA -0.02 89.81M 0.00 NA%
Encore Energy 3:05 p.m. 0.04
 0.0004
 0.99%
0.03 0.11 NA NA 4.46M 0.00 NA%
Encore Energy Corporation 1:32 p.m. 0.055
 0.005
 10.00%
0.035 0.15 9.42 0.005842 6.13M 0.00 NA%
Endeavour Mining Corporation 3:59 p.m. 22.43
 0.38
 1.72%
17.37 28.81 NA -0.6370 2.09B 0.00 NA%
Endeavour Mining Corporation Ord 3:55 p.m. 17.529
 0.2623
 1.52%
13.00 21.89 NA NA 1.64B 0.00 NA%
Endeavour Silver Corporation 4:02 p.m. 2.14
 0.07
 3.38%
1.94 4.90 NA NA 272.76M 0.00 NA%
Endeavour Silver J 3:59 p.m. 2.72
 0.09
 3.42%
2.50 6.44 209.24 0.0130 346.68M 0.00 NA%
Endurance Gold 11/09 0.0474  UNCH  0.0% 0.03 0.07 NA NA 4.47M 0.00 NA%
Endurance Gold Corporation 11/15 0.075  UNCH  0.0% 0.04 0.095 6.17 0.012168 7.07M 0.00 NA%
Energold Drilling Company 3:01 p.m. 0.2945
 0.0155
 5.00%
0.28 0.72 NA NA 14.19M 0.00 NA%
Energold Drilling Corporation 3:44 p.m. 0.38
 0.015
 3.80%
0.355 0.94 NA -0.27 18.31M 0.00 NA%
Engold Mines Ltd 1:23 p.m. 0.195
 0.005
 2.50%
0.07 0.68 NA -0.011098 36.64M 0.00 NA%
Engold Mines Ltd Ord 11/16 0.155  UNCH  0.0% 0.05 0.50 NA NA 29.13M 0.00 NA%
Entree Gold INC. J 3:58 p.m. 0.62  UNCH  0.0% 0.34 0.94 NA -0.0390 107.62M 0.00 NA%
Entree Gold Incorporated 3:49 p.m. 0.485
 0.0007
 0.14%
0.21 0.72 NA NA 84.18M 0.00 NA%
Erin Ventures Incorporated 3:09 p.m. 0.09
 0.01
 12.50%
0.075 0.42 NA -0.020006 4.07M 0.00 NA%
Erin Ventures Ord 11/06 0.061  UNCH  0.0% 0.06 0.33 NA NA 2.76M 0.00 NA%
Ethos Gold 11/15 0.1857  UNCH  0.0% 0.10 0.23 NA NA 8.79M 0.00 NA%
Ethos Gold Corporation 2:25 p.m. 0.21
 0.02
 8.70%
0.13 0.30 NA -0.02 9.94M 0.00 NA%
Eureka Resources Incorporated 3:50 p.m. 0.03
 0.005
 20.00%
0.02 0.13 NA -0.021 1.37M 0.00 NA%
Eureka Resources Ltd 0:00 a.m. 0.0185  UNCH  0.0% 0.01 0.09 NA NA 845672 0.00 NA%
Euro Sun Mining Incorporated 03/02 1.05  UNCH  0.0% 0.47 1.55 NA NA 60.45M 0.00 NA%
Euro Sun Mining Incorporated 1:50 p.m. 1.33
 0.05
 3.62%
0.62 2.02 NA -0.8490 76.57M 0.00 NA%
Everton Resources IN 2:39 p.m. 0.0253
 0.0003
 1.20%
0.025 0.09 NA NA 2.36M 0.00 NA%
Everton Resources Incorporated 2:39 p.m. 0.035
 0.005
 12.50%
0.035 0.13 NA -0.02 3.26M 0.00 NA%
Excellon Resources 3:48 p.m. 1.2992
 0.0292
 2.30%
0.92 1.87 NA NA 108.17M 0.00 NA%
Excellon Resources Incorporated 3:59 p.m. 1.66
 0.08
 5.06%
1.22 2.30 NA -0.1450 138.21M 0.00 NA%
Exgen Resources Incorporated 08/31 0.018  UNCH  0.0% 0.0013 0.03 NA NA 5.91M 0.00 NA%
Exgen Resources Incorporated 11/16 0.025  UNCH  0.0% 0.005 0.04 NA -0.040253 8.20M 0.00 NA%
Explor Resources Incorporated 2:23 p.m. 0.052
 0.004
 7.14%
0.04 0.09 NA NA 7.67M 0.00 NA%
Explor Resources Incorporated 3:52 p.m. 0.055
 0.01
 15.38%
0.055 0.11 NA -0.00681 8.11M 0.00 NA%
Fairmont Resources Incorporated 10:53 a.m. 0.02  UNCH  0.0% 0.015 0.16 NA -0.04 737380 0.00 NA%
Fairmount Resources 9:56 a.m. 0.0144
 0.0064
 30.77%
0.01 0.07 NA NA 530914 0.00 NA%
Falco Resources Ltd 2:26 p.m. 0.7563
 0.046
 6.48%
0.57 1.17 NA NA 118.57M 0.00 NA%
Falco Resources Ltd 3:59 p.m. 0.99
 0.06
 6.45%
0.77 1.65 NA -0.05 155.21M 0.00 NA%
Falcon Gold Corporation 11/16 0.035  UNCH  0.0% 0.035 0.10 NA -0.03 700910 0.00 NA%
Fancamp Exploration 11/15 0.05  UNCH  0.0% 0.02 0.07 NA NA 7.59M 0.00 NA%
Fancamp Exploration Ltd 2:04 p.m. 0.06
 0.005
 9.09%
0.03 0.08 NA -0.009637 9.11M 0.00 NA%
Finlay Minerals Ltd 3:59 p.m. 0.16
 0.025
 13.51%
0.04 0.34 NA -0.002261 11.01M 0.00 NA%
Finlay Minerals Ltd Ord 3:12 p.m. 0.1165
 0.0375
 24.35%
0.05 0.24 NA NA 8.01M 0.00 NA%
Fire River Gold Corporation 08/19 0.042  UNCH  0.0% 0.0011 0.47 NA NA 132804 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 0.0167  UNCH  0.0% 0.00 0.03 NA NA 1.39M 0.00 NA%
Firebird Resources Incorporated 12:49 p.m. 0.015  UNCH  0.0% 0.01 0.04 NA -0.000527 1.25M 0.00 NA%
First Cobalt Corporation 3:59 p.m. 0.72  UNCH  0.0% 0.22 0.92 NA -0.16 41.23M 0.00 NA%
First Cobalt Corporation Ord 3:42 p.m. 0.5673
 0.0084
 1.50%
0.31 0.67 NA NA 32.48M 0.00 NA%
First Energy Metals Ltd 9:30 a.m. 0.0304
 0.0052
 14.61%
0.02 0.06 NA -0.01 1.35M 0.00 NA%
First Energy Metals Ltd 12:39 p.m. 0.035
 0.005
 16.67%
0.03 0.085 NA -0.01 1.56M 0.00 NA%
First Idaho Resources Incorporated 11/06 0.05  UNCH  0.0% 0.05 0.10 NA NA 0 0.00 NA%
First Majestic J 3:59 p.m. 8.65
 0.28
 3.35%
7.51 14.36 72.09 0.1200 1.43B 0.00 NA%
First Majestic Silver Corporation 4:02 p.m. 6.79
 0.22
 3.35%
5.92 10.92 NA NA 1.12B 0.00 NA%
First Mining Finance Corporation 3:59 p.m. 0.56  UNCH  0.0% 0.50 1.10 NA -0.0300 309.20M 0.00 NA%
First Mining Finance Corporation Ord 3:53 p.m. 0.452
 0.0185
 4.27%
0.39 0.84 NA NA 249.57M 0.00 NA%
First Quantum Minera 1:19 p.m. 11.79
 0.1978
 1.71%
7.30 13.39 NA NA 8.13B 0.01 0.08%
First Quantum Minerals Ltd 3:59 p.m. 14.87
 0.08
 0.54%
9.69 17.55 NA -0.3680 10.25B 0.005 0.07%
Fjordland Exploration Incorporated 2:13 p.m. 0.34
 0.02
 6.25%
0.10 0.59 NA -0.022417 15.99M 0.00 NA%
Fjordland Exploration Ord 11:05 a.m. 0.2695
 0.0169
 6.69%
0.07 0.47 NA NA 12.68M 0.00 NA%
Focus Ventures Ltd 3:59 p.m. 0.025  UNCH  0.0% 0.02 0.07 NA -0.03 5.83M 0.00 NA%
Foran Mining Corporation 11/13 0.2513  UNCH  0.0% 0.17 0.31 NA NA 24.87M 0.00 NA%
Foran Mining Corporation 3:49 p.m. 0.33  UNCH  0.0% 0.185 0.47 NA -0.003566 32.66M 0.00 NA%
Fort ST James Nickel Corporation 0:00 a.m. 0.235  UNCH  0.0% 0.075 0.30 NA NA 0 0.00 NA%
Fort ST James Nickel Corporation Ord 0:00 a.m. 0.0582  UNCH  0.0% 0.06 0.15 NA NA 826324 0.00 NA%
Fortuna Silver Mines Incorporated 4:02 p.m. 4.27
 0.14
 3.39%
4.03 6.92 NA NA 680.91M 0.00 NA%
Fpx Nickel Corporation 3:59 p.m. 0.08
 0.005
 5.88%
0.065 0.145 NA -0.013 10.70M 0.00 NA%
Fpx Nickel Corporation Ord 11/15 0.0822  UNCH  0.0% 0.05 0.12 NA NA 11.00M 0.00 NA%
Franco Nevada Corporation 4:02 p.m. 84.32
 0.51
 0.60%
53.31 85.67 NA NA 15.66B 0.23 1.10%
Franco-nevada Corporation 3:59 p.m. 107.71
 0.51
 0.47%
71.44 109.25 101.62 1.0600 20.00B 0.23 0.85%
Freegold Ventures 11/08 0.08  UNCH  0.0% 0.06 0.13 NA NA 13.61M 0.00 NA%
Freegold Ventures Ltd 3:53 p.m. 0.10
 0.005
 5.26%
0.08 0.19 NA -0.0100 17.01M 0.00 NA%
Fremont Gold Ltd 3:59 p.m. 0.135
 0.01
 6.90%
0.08 0.20 NA -0.004363 2.51M 0.00 NA%
Fremont Gold Ltd Ord 0:00 a.m. 0.1027  UNCH  0.0% 0.07 0.15 NA NA 1.91M 0.00 NA%
Frontier Lithium Incorporated 3:59 p.m. 0.67
 0.02
 3.08%
0.24 0.78 NA -0.007 89.83M 0.00 NA%
Frontier Lithium Ord 10:24 a.m. 0.5189
 0.0039
 0.76%
0.18 0.62 NA NA 69.57M 0.00 NA%
Frontline Gold Corporation 0:00 a.m. 0.0113  UNCH  0.0% 0.01 0.02 NA NA 1.59M 0.00 NA%
Frontline Gold Corporation 1:30 p.m. 0.02
 0.005
 20.00%
0.01 0.035 NA -0.010196 2.81M 0.00 NA%
Full Metal Minerals Ltd 11/15 0.09  UNCH  0.0% 0.065 0.125 NA -0.05 533790 0.00 NA%
Full Metal Minerals Ltd Common S 12/02 0.0674  UNCH  0.0% 0.04 0.10 NA NA 399749 0.00 NA%
Fura Gems Incorporated 3:39 p.m. 0.67  UNCH  0.0% 0.115 0.70 NA -0.08 34.50M 0.00 NA%
Gabriel Resources Ltd 3:57 p.m. 0.365
 0.01
 2.82%
0.26 0.59 NA -0.2100 140.33M 0.00 NA%
Gainey Capital Corporation 0:00 a.m. 0.08  UNCH  0.0% 0.06 0.18 NA NA 3.56M 0.00 NA%
Gainey Capital Corporation 1:22 p.m. 0.14
 0.005
 3.70%
0.09 0.235 NA -0.019553 6.22M 0.00 NA%
Galane Gold Ltd 0:00 a.m. 0.043  UNCH  0.0% 0.04 0.08 NA NA 6.31M 0.00 NA%
Galane Gold Ltd 1:32 p.m. 0.055  UNCH  0.0% 0.05 0.115 NA -0.05 8.07M 0.00 NA%
Galantas Gold Corporation 0:00 a.m. 0.07  UNCH  0.0% 0.05 0.11 NA NA 11.96M 0.00 NA%
Galantas Gold Corporation 9:54 a.m. 0.075
 0.01
 11.77%
0.07 0.15 NA -0.01 12.82M 0.00 NA%
Galore Resources Incorporated 01/31 0.018  UNCH  0.0% 0.01 0.05 NA NA 1.99M 0.00 NA%
Galore Resources Incorporated 11/07 0.015  UNCH  0.0% 0.01 0.065 NA -0.001082 1.66M 0.00 NA%
Galway Gold 11/16 0.0537  UNCH  0.0% 0.04 0.09 NA NA 8.94M 0.00 NA%
Galway Gold Incorporated 11/16 0.07  UNCH  0.0% 0.06 0.13 NA -0.009895 11.66M 0.00 NA%
Garibaldi Resources Corporation 11/16 3.593  UNCH  0.0% 0.08 4.12 NA NA 289.11M 0.00 NA%
Garibaldi Resources Corporation 11/16 4.60  UNCH  0.0% 0.095 5.27 NA -0.012594 370.13M 0.00 NA%
Gem International Resources Incorporated 1:37 p.m. 0.015  UNCH  0.0% 0.01 0.12 NA -0.036005 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 3:36 p.m. 0.75
 0.01
 1.35%
0.09 0.98 NA -0.10 36.34M 0.00 NA%
General Iii Oil Corporation Ord 11/14 0.579  UNCH  0.0% 0.07 0.71 NA NA 28.05M 0.00 NA%
Genesis Metals Corporation 1:57 p.m. 0.0794
 0.003
 3.64%
0.0794 0.18 NA NA 5.80M 0.00 NA%
Genesis Metals Corporation 2:38 p.m. 0.095
 0.005
 5.00%
0.085 0.22 NA -0.07 6.94M 0.00 NA%
Geodex Minerals Ltd Ord 3:11 p.m. 0.1294
 0.0196
 13.15%
0.04 0.16 NA NA 359732 0.00 NA%
Geologix Exploration Incorporated 11/15 0.033  UNCH  0.0% 0.03 0.07 NA NA 6.22M 0.00 NA%
Geologix Explorations Incorporated 10:04 a.m. 0.045  UNCH  0.0% 0.045 0.09 NA -0.006 8.48M 0.00 NA%
Gfm Resources Ltd 0:00 a.m. 0.05  UNCH  0.0% 0.01 0.05 NA NA 954250 0.00 NA%
Ggl Resources Corporation 11/17 0.16
 0.01
 5.88%
0.10 0.25 NA -0.016334 1.14M 0.00 NA%
Ggl Resources Corporation Ord 0:00 a.m. 0.1037  UNCH  0.0% 0.06 0.11 NA NA 735959 0.00 NA%
Gitennes Exploration Incorporated 3:40 p.m. 0.10
 0.005
 5.26%
0.015 0.14 NA -0.011853 7.84M 0.00 NA%
Giyani Metals Corporation 11/16 0.2464  UNCH  0.0% 0.19 0.44 NA NA 17.52M 0.00 NA%
Giyani Metals Corporation 11/16 0.31  UNCH  0.0% 0.23 0.59 66.67 0.00465 22.04M 0.00 NA%
Glacier Lake Resources Incorporated 0:00 a.m. 0.075  UNCH  0.0% 0.05 0.19 NA -0.013107 1.96M 0.00 NA%
Glen Eagle Resources 11/15 0.1487  UNCH  0.0% 0.08 0.23 NA NA 11.70M 0.00 NA%
Glen Eagle Resources Incorporated 2:53 p.m. 0.185
 0.01
 5.13%
0.09 0.31 37.74 0.004902 14.56M 0.00 NA%
Global Cobalt Corporation 0:00 a.m. 0.0003  UNCH  0.0% 0.0003 0.18 NA NA 31650 0.00 NA%
Gmv Minerals Incorporated 11:06 a.m. 0.23
 0.02
 8.00%
0.22 0.49 NA NA 7.46M 0.00 NA%
Gmv Minerals Incorporated 2:48 p.m. 0.305
 0.015
 4.69%
0.265 0.61 NA -0.05 9.89M 0.00 NA%
Gobimin Incorporated 11/06 0.3882  UNCH  0.0% 0.37 0.43 NA NA 19.49M 0.01 2.58%
Gobimin Incorporated 11/08 0.42  UNCH  0.0% 0.40 0.58 3.63 0.116 21.09M 0.01 2.38%
Gogold Resources Incorporated 11/16 0.3257  UNCH  0.0% 0.28 0.75 NA NA 55.82M 0.00 NA%
Gogold Resources J 3:58 p.m. 0.435
 0.005
 1.16%
0.41 0.99 NA -0.1590 74.55M 0.00 NA%
Gold Fields Ltd Adr 4:00 p.m. 4.05
 0.07
 1.76%
2.60 4.70 28.93 0.14 3.33B 0.03 1.48%
Gold Group Mining Incorporated 3:59 p.m. 0.06  UNCH  0.0% 0.05 0.18 NA -0.1990 11.11M 0.00 NA%
Gold Reach Resources 11/15