ProfitQuotes.com
symbol lookup  commodity list
Bookmark This Page
Advertise on ProfitQuotes.com
XLU, GNRX: Big ETF Outflows

Tue, 19 Sep 15:04:27 GMT
Dow Movers: NKE, CVX

Tue, 19 Sep 14:11:38 GMT
Portfolio Channel
Free Energy Dividend Stock Report
Free Dividend Report - Top Ranked Stocks
Free Dividend Paying Gold/Metals Stocks Report
Get a quote box (like the one below) for your site!
ProfitQuotes.com Commodities Quotes
commodity quotes list
energy quotes  gold quotes
uranium stocks  
solar power stocks

wind power stocks

Industry focus:

advertising stocks,
space stocks,
aerospace stock,
aerospace sector,
list of aerospace companies,
largest chemical companies,
chemical stock,
chemical news,
best agriculture stocks,
ag stocks,
chinese agriculture stocks,
top agriculture companies,
agriculture stocks,
agricultural stocks,
agricultural stock,
stocks agriculture,
agriculture markets,
agriculture index,
agriculture industries,
agricultural investment,
agriculture investment,
agricultural industry,
farm stock,
airline stock symbols,
airline stock prices,
airline stock,
airlines stock,
clothing stock,
fashion stocks,
publicly traded fashion companies,
clothing company stocks,
apparel stock,
apparel companies,
application software stocks,
asset management stocks,
auto stocks,
auto industry stocks,
chinese auto stocks,
auto stock prices,
automotive stock,
auto parts stocks,
community bank stocks,
regional bank stocks,
canadian bank stocks,
banking stock,
national bank stocks,
commercial bank stock,
banks stock,
bank stock quote,
bank stocks,
banking industry,
alcohol stocks,
beverage stock,
global wine stocks,
wine stocks,
liquor stock,
biotech stocks list,
biotechnology investing,
public biotech companies,
top biotech stocks,
nanotechnology stock,
largest biotech companies,
biotechnology stock,
biotech investing,
investing in biotech,
best biotech companies,
bio stocks,
biotech sector,
biotechnology investment,
biopharma companies,
new biotech companies,
biotech investment,
biotechnology industries,
nanotech stocks,
biotech stocks,
biotechnology articles,
biotechnology news,
business stocks,
service stocks,
chemical companies,
chemical industries,
chemical industry,
chemical company,
chemicals company,
cigarette stock,
cigarette company stocks,
cigarette stock symbols,
tobacco company stocks,
tobacco stock,
cigar stocks,
communications stocks,
communication stock,
computer peripherals companies,
computer peripherals,
computers stocks,
computer stock,
computer web,
internet stocks,
construction stocks,
machinery stocks,
builders stocks,
building stocks,
consumer goods stocks,
consumer services stocks,
consumer services companies,
lending stocks,
mortgage banking,
lending companies,
mortgage bankers,
loan services,
mortgage services,
mortgage bank,
loan bank,
defense stocks,
defensive stock,
department store stocks,
diagnostic company,
diagnostic companies,
pharmaceuticals stocks,
drug stocks,
drug company stocks,
pharma stock,
education stocks,
college stock,
electric utility stocks,
electric company stocks,
electric utilities stocks,
utility stocks,
utilities stocks,
power equipment companies,
electrical supply companies,
electronic stocks,
entertainment stock,
movie stocks,
movies companies,
movie company,
cefs,
open ended and closed ended mutual funds,
closed ended investment,
closed ended fund,
bonds fund,
closed end,
food stock,
game stock,
gambling stocks,
casino stocks,
gaming stocks list,
gaming stocks,
gas utility companies,
gas company stocks,
construction industries,
builders contractors,
construction services,
construction industry,
grocery store stocks,
supermarket stock,
drug store stocks,
home stocks,
furniture stock,
home improvement stocks,
medical company stocks,
top medical stocks,
medical stock,
hospital stock,
medical supply stocks,
medical technology stocks,
medical device stocks,
medical equipment stocks,
copper mining,
palladium mining stocks,
mining metals,
mining,
mining news,
gold exploration,
mining share price,
lithium mines,
mining industries,
international mining companies,
mining information,
molybdenum mining companies,
nickel mining companies,
metals and mining stocks,
gold and silver mining stocks,
copper mining companies,
rare earth mining companies,
rare metals stocks,
rare earth stocks,
metals stocks,
welding stock,
nonprecious metals,
non metallic mining,
office supplies companies,
office supply companies,
oil services stocks,
oil pipeline stocks,
gas pipeline stocks,
gas pipeline companies,
pipeline companies,
natural gas pipeline companies,
oil services companies,
oil field services,
oil service stocks,
natural gas pipelines,
oilfield service companies,
oil and gas pipeline companies,
oil gas pipeline,
oil exploration stocks,
oil exploration sector,
oil exploration companies,
oil drilling stocks,
oil drilling companies,
oil production companies,
china oil companies,
brazil oil companies,
china oil stocks,
brazil oil stocks,
oil companies,
oil stocks,
oil drilling,
oil exploration,
offshore oil drilling companies,
list of oil drilling companies,
oil and gas exploration,
oil and gas drilling,
oil and gas stocks,
oil and gas drilling companies,
oil refining companies,
oil marketing companies,
oil refining stocks,
oil refining sector,
oil refinery companies,
oil refinery stocks,
major oil companies,
oil sector,
oil refinery,
oil refinery company,
oil company,
oil marketing company,
oil refining company,
oil refining industry,
major oil companies list,
oil and gas companies,
crude oil stocks,
packaging companies,
container companies,
packaging stocks,
packaging sector,
container sector,
pulp stocks,
paper stocks,
timber stocks,
pulp companies,
paper companies,
timber companies,
timber trusts,
cardboard companies,
paper sector,
timber sector,
paper companies list,
silver mining companies,
gold mining companies,
gold mining sector,
precious metal stocks,
mining companies,
exploration sector,
mining sector,
exploration stocks,
mining stocks,
silver stocks,
gold stocks,
gold mining stocks,
silver mining stocks,
silver mining company,
canadian mining companies,
gold mining,
gold mining company,
mining company,
list of mining companies,
gold stocks list,
largest gold mining companies,
silver mining,
printing companies,
printing stocks,
printing sector,
newspaper stocks,
newspaper sector,
newspaper companies,
publishing stocks,
publishing sector,
publishing companies,
digital media companies,
digital media stocks,
digital media sector,
book publishing companies,
digital media company,
publishing company,
railroad stocks,
railroad sector,
railroad companies,
railroad company,
railroad investment,
major railroad companies,
real estate companies,
real estate stock,
real estate public companies,
real estate investing,
real estate investments,
real estate sector,
commercial real estate investing,
real estate investment firms,
real estate investing guide,
REITs,
real estate investment trust,
REIT sector,
REIT stocks,
REITs sector,
REITs stock,
public REITs,
real estate investment trusts,
real estate investment trust companies,
real estate investment trusts REITs,
real estate investment companies,
real estate investment company,
real estate investment trust REIT,
rubber stocks,
plastic stocks,
rubber companies,
plastic companies,
rubber sector,
plastic sector,
plastic manufacturing companies,
rubber company,
plastic company,
semiconductor stocks,
semiconductor investments,
semi stocks,
semiconductor companies,
semiconductor sector,
shipping stocks,
dry bulk stocks,
container stocks,
dry bulk shipping,
dry bulk shipping companies,
tanker stocks,
shipping companies,
shipping sector,
specialty retail,
retail stocks,
retail investing,
retail store stocks,
consumer stocks,
consumer investment,
retail companies,
retail sector,
sports stocks,
sports investing,
sporting goods stocks,
sports investments,
sporting goods companies,
sporting goods sector,
stock message boards,
television stocks,
television investment,
radio stocks,
radio invest,
media stocks,
media invest,
media investment,
media investing,
television companies,
television sector,
radio sector,
radio companies,
media companies,
media sector,
textile stocks,
apparel stocks,
textile investment,
textile companies,
textile sector,
apparel sector,
freight investment,
transportation investment,
truck investment ,
freight stocks,
transportation stocks,
trucking stocks,
trucking companies,
trucking sector,
waste management stocks,
waste stocks,
recycling stocks,
waste investment,
waste companies,
waste sector,
water stocks,
water utilities,
water investing,
water investment,
water companies,
water sector

Home Oil & Gas Electricity Metals Treasuries Stocks Coal My Portfolios Forex

EXPLORATION STOCKS — The List

. Stock Screen    Chart - Precious Metals    Launch Ticker - Precious Metals
Please click any column header to sort by that column. Click for a detailed quote. At least 20 min. delay.
Sort by:
Name
Sort by:
Last Trade
Sort by:
Change
Sort by:
52 Wk Range
Sort by:
PE
Sort by:
EPS
Sort by:
Mkt Cap
Sort by:
Div/Shr
Sort by:
Div Yld
Abacus Mining & Exploration Corporation 10:08 a.m. 0.355
 0.01
 2.90%
0.06 0.57 NA NA 13.90M 0.00 NA%
Abacus Mining and Exploration 9:29 a.m. 0.41  UNCH  0.0% 0.24 0.78 NA -0.85098 16.06M 0.00 NA%
Abcourt Mines Incorporated Class 09/19 0.0621  UNCH  0.0% 0.05 0.10 NA NA 17.18M 0.00 NA%
Abcourt Mines Incorporated Class B Vtng 09/19 0.08  UNCH  0.0% 0.065 0.13 37.23 0.002149 22.13M 0.00 NA%
Abe Resources Incorporated 11:49 a.m. 0.20
 0.01
 5.26%
0.04 0.57 NA -0.03 11.95M 0.00 NA%
Abe Resources Ord 0:00 a.m. 0  UNCH  0.0% 0 0 NA NA 0 0.00 NA%
Aben Resources Ltd Ord 11:25 a.m. 0.323
 0.0031
 0.97%
0.05 0.41 NA NA 14.99M 0.00 NA%
Aben Resources LTD. 11:59 a.m. 0.39
 0.01
 2.63%
0.07 0.495 NA -0.04 18.10M 0.00 NA%
Aberdeen International Incorporated 09/19 0.128  UNCH  0.0% 0.09 0.14 NA NA 12.29M 0.00 NA%
Aberdeen INTL. J 12:07 p.m. 0.155  UNCH  0.0% 0.11 0.17 NA -0.0500 14.89M 0.00 NA%
Adamera Minerals Cor 09/19 0.0804  UNCH  0.0% 0.04 0.18 NA NA 9.45M 0.00 NA%
Adamera Minerals Corporation 11:49 a.m. 0.09
 0.005
 5.26%
0.055 0.24 NA -0.018308 10.58M 0.00 NA%
Advance Gold Corporation 09/14 0.06  UNCH  0.0% 0.05 0.13 NA -0.024948 629400 0.00 NA%
African Gold Group I 09/13 0.04  UNCH  0.0% 0.03 0.07 NA NA 14.38M 0.00 NA%
African Gold Group Incorporated 11:52 a.m. 0.045  UNCH  0.0% 0.04 0.10 NA -0.005594 16.18M 0.00 NA%
African QN Mines Ord 12/18 0.0378  UNCH  0.0% 0.02 0.06 NA NA 4.28M 0.00 NA%
African Queen Mines LTD. 9:51 a.m. 0.035
 0.005
 12.50%
0.025 0.08 NA -0.004087 3.96M 0.00 NA%
Agnico Eagle Mines Ltd 12:21 p.m. 48.27
 0.82
 1.73%
35.05 57.35 68.96 0.70 11.20B 0.10 0.83%
Agnico Eagle Mines Ltd 12:20 p.m. 59.20
 0.95
 1.63%
46.91 74.57 40.55 1.4600 13.73B 0.10 0.68%
Aguila American Gold LTD. 09/06 0.205  UNCH  0.0% 0.175 0.80 NA -0.62 476625 0.00 NA%
Aguila American Resources Ltd 09/05 0.8029  UNCH  0.0% 0.80 0.80 NA NA 1.87M 0.00 NA%
Alacer Gold CORP. J 12:05 p.m. 2.125
 0.035
 1.62%
1.75 3.79 20.05 0.1060 622.82M 0.0244 1.15%
Alamos Gold Class A 12:21 p.m. 7.2888
 0.1488
 2.08%
5.95 9.00 NA NA 2.19B 0.01 0.27%
Alamos Gold Incorporated 12:20 p.m. 8.94
 0.19
 2.17%
7.86 11.86 NA -0.0200 2.69B 0.01 0.22%
Alamos Gold New Wts Expires 01/0 0:00 a.m. 1.3244  UNCH  0.0% 1.32 3.04 NA NA 0 0.00 NA%
Alamos Gold WT 08/30/2018 0:00 a.m. 0.085  UNCH  0.0% 0.08 0.57 NA NA 0 0.00 NA%
Alba Minerals 08/12 0.045  UNCH  0.0% 0.03 0.17 NA NA 1.15M 0.00 NA%
Alba Minerals Incorporated 09/19 0.07  UNCH  0.0% 0.045 0.28 NA -0.05167 1.80M 0.00 NA%
Aldridge Minerals IN 09/15 0.165  UNCH  0.0% 0.12 0.21 NA NA 23.18M 0.00 NA%
Aldridge Minerals Incorporated 12:09 p.m. 0.195
 0.005
 2.63%
0.17 0.295 NA -0.03 27.39M 0.00 NA%
Alexandria Minerals 11:07 a.m. 0.044
 0.0059
 11.82%
0.03 0.07 NA NA 21.04M 0.00 NA%
Alexandria Minerals Corporation 12:16 p.m. 0.055
 0.005
 8.33%
0.04 0.09 NA -0.01 26.30M 0.00 NA%
Alexco Resource Corporation 12:16 p.m. 1.565
 0.035
 2.29%
1.10 2.06 NA NA 158.32M 0.00 NA%
Alexco Resource J 11:27 a.m. 1.93
 0.04
 2.12%
1.47 2.67 NA -0.0700 195.25M 0.00 NA%
Algold Resources Ltd 11:35 a.m. 0.175  UNCH  0.0% 0.165 0.44 NA -0.02 29.27M 0.00 NA%
Algold Resources Ltd Ord 0:00 a.m. 0.1465  UNCH  0.0% 0.14 0.33 NA NA 24.50M 0.00 NA%
Alio Gold Incorporated 12:20 p.m. 4.83
 0.03
 0.62%
2.70 6.06 NA NA 210.71M 0.00 NA%
Alio Gold Incorporated 11:08 a.m. 5.93
 0.06
 1.02%
3.70 7.99 3.22 1.8450 258.70M 0.00 NA%
Alix Resources Corporation 09/14 0.0225  UNCH  0.0% 0.02 0.06 NA NA 1.59M 0.00 NA%
Alix Resources Corporation 12:11 p.m. 0.035  UNCH  0.0% 0.03 0.10 NA -0.0125 2.47M 0.00 NA%
Almaden Minerals Ltd 12:13 p.m. 1.211
 0.051
 4.40%
0.75 1.75 NA NA 121.27M 0.00 NA%
Almadex Minerals Ltd 12:08 p.m. 1.30
 0.02
 1.51%
0.73 2.00 130.00 0.01 62.34M 0.00 NA%
Almadex Minerals Ltd Ord 12:08 p.m. 1.0697
 0.0203
 1.86%
0.55 1.51 NA NA 51.29M 0.00 NA%
Alphamin Resources 09/06 0.2976  UNCH  0.0% 0.19 0.30 NA NA 79.54M 0.00 NA%
Alphamin Resources Corporation 09/19 0.395  UNCH  0.0% 0.23 0.40 NA -0.01 105.57M 0.00 NA%
Alset Minerals Corporation 08/28 0.07  UNCH  0.0% 0.06 0.21 NA NA 3.14M 0.00 NA%
Alset Minerals Corporation 11:37 a.m. 0.085
 0.005
 5.56%
0.08 0.275 NA -0.037325 3.81M 0.00 NA%
Altair Resources Incorporated 07/01 0.158  UNCH  0.0% 0.16 0.34 NA NA 7.88M 0.00 NA%
Altair Resources Incorporated 10:59 a.m. 0.18  UNCH  0.0% 0.16 0.465 NA -0.07 8.98M 0.00 NA%
Altamira Gold Corporation 11:52 a.m. 0.215
 0.005
 2.38%
0.14 0.40 NA -0.07 8.27M 0.00 NA%
Altamire Gold Corporation Ord 11:01 a.m. 0.1663
 0.0067
 3.87%
0.11 0.55 NA NA 6.39M 0.00 NA%
Altan Rio Minerals Ltd 09/06 0.02  UNCH  0.0% 0.015 0.04 NA -0.00994 1.78M 0.00 NA%
Alto Ventures Ltd 09/06 0.0554  UNCH  0.0% 0.04 0.10 NA NA 2.23M 0.00 NA%
Alto Ventures Ltd 11:50 a.m. 0.075
 0.005
 7.14%
0.045 0.14 NA -0.09 3.01M 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 9:50 a.m. 0.02  UNCH  0.0% 0.015 0.05 NA -0.002444 2.65M 0.00 NA%
Amador Gold Corporation 09/12 0.18  UNCH  0.0% 0.11 0.385 NA NA 0 0.00 NA%
Amador Gold Corporation Ord 09/06 0.124  UNCH  0.0% 0.08 0.13 NA NA 247380 0.00 NA%
Amarc Resources Ltd 12:10 p.m. 0.1617
 0.008
 4.74%
0.04 0.21 NA -0.019168 23.52M 0.00 NA%
Amarc Resources Ltd 12:03 p.m. 0.195
 0.005
 2.50%
0.06 0.26 NA -0.16 28.36M 0.00 NA%
Amarillo Gold Corpor 11:09 a.m. 0.2699
 0.0141
 4.96%
0.21 0.36 NA NA 22.07M 0.00 NA%
Amarillo Gold Corporation 11:09 a.m. 0.33  UNCH  0.0% 0.275 0.45 NA -0.04 26.99M 0.00 NA%
American Creek Resou 09/15 0.05  UNCH  0.0% 0.03 0.07 NA NA 11.48M 0.00 NA%
American Creek Resources Ltd 09/19 0.055  UNCH  0.0% 0.04 0.10 NA -0.001445 12.62M 0.00 NA%
American Cumo Mining 11:53 a.m. 0.08
 0.0166
 26.18%
0.05 0.35 NA NA 9.60M 0.00 NA%
American Cumo Mining Corporation 11:32 a.m. 0.095
 0.01
 11.77%
0.08 0.485 NA -0.021747 11.40M 0.00 NA%
American Lithium Corporation 11:22 a.m. 0.54
 0.04
 8.00%
0.33 5.80 NA -1.20 3.14M 0.00 NA%
American Lithium Corporation Ord 11:09 a.m. 0.3794
 0.0044
 1.17%
0.26 6.00 NA NA 2.21M 0.00 NA%
Americas Silver Corpor 12:19 p.m. 5.16
 0.07
 1.38%
2.70 6.11 NA -0.4770 205.93M 0.00 NA%
Americas Silver Corporation 12:16 p.m. 4.21
 0.08
 1.94%
2.02 5.04 NA NA 168.01M 0.00 NA%
Amex Exploration Incorporated 11:52 a.m. 0.09  UNCH  0.0% 0.085 0.38 NA -0.036 3.47M 0.00 NA%
Amex Exploration Ord 9:30 a.m. 0.078
 0.0147
 15.86%
0.078 0.20 NA NA 3.00M 0.00 NA%
Anaconda Mining Incorporated 05/18 0.059  UNCH  0.0% 0.04 0.08 NA NA 22.51M 0.00 NA%
Anaconda Mining J 9:29 a.m. 0.075  UNCH  0.0% 0.05 0.11 NA -0.0200 28.61M 0.00 NA%
Anfield Gold Corporation 9:30 a.m. 0.3385
 0.0085
 2.45%
0.27 1.16 NA NA 40.36M 0.00 NA%
Anfield Gold Corporation 11:45 a.m. 0.42
 0.005
 1.18%
0.35 1.53 NA -0.41 50.08M 0.00 NA%
Angel Gold Corporation 09/19 0.057  UNCH  0.0% 0.04 0.09 NA NA 3.00M 0.00 NA%
Angel Gold Corporation 09/19 0.065  UNCH  0.0% 0.055 0.135 NA -0.004038 3.42M 0.00 NA%
Angkor Gold Corporation 9:29 a.m. 0.285  UNCH  0.0% 0.25 0.47 NA -0.03 29.33M 0.00 NA%
Anglogold Ashanti Ltd 12:21 p.m. 9.605
 0.105
 1.10%
8.89 17.23 NA -0.41 3.92B 0.10 4.16%
Antioqua Gold Incorporated 09/19 0.055  UNCH  0.0% 0.05 0.14 NA NA 16.90M 0.00 NA%
Antioquia Gold Incorporated 11:10 a.m. 0.075  UNCH  0.0% 0.065 0.195 NA -0.019891 23.04M 0.00 NA%
Anton Resources Incorporated 0:00 a.m. 0.0314  UNCH  0.0% 0.03 0.06 NA NA 5.77M 0.00 NA%
Apex Resources Incorporated 09/15 0.085  UNCH  0.0% 0.06 0.145 8.51 0.01 1.18M 0.00 NA%
Apex Resources Ord 0:00 a.m. 0.0643  UNCH  0.0% 0.04 0.09 NA NA 895506 0.00 NA%
Apogee Opportunities Incorporated 09/19 0.185  UNCH  0.0% 0.14 0.255 NA -0.10 1.66M 0.00 NA%
Apogee Opportunities Ord 09/14 0.1597  UNCH  0.0% 0.11 0.19 NA NA 1.43M 0.00 NA%
Aquila Resources Incorporated 12:01 p.m. 0.1939
 0.0003
 0.15%
0.15 0.24 NA NA 52.73M 0.00 NA%
Aquila Resources J 12:01 p.m. 0.215
 0.02
 8.51%
0.19 0.315 NA -0.0400 58.47M 0.00 NA%
Archon Minerals Ltd 09/13 1.10  UNCH  0.0% 1.02 1.70 NA -0.28 59.31M 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 09/06 0.07  UNCH  0.0% 0.005 0.12 NA NA 0 0.00 NA%
Arctic Star Exploration Corporation 11:57 a.m. 0.11
 0.005
 4.35%
0.055 0.375 NA -0.05 6.02M 0.00 NA%
Arctic Star Exploration Corporation Ord 12/04 0.0942  UNCH  0.0% 0.04 0.24 NA NA 5.16M 0.00 NA%
Arcus Development Group Incorporated 01/21 0.131  UNCH  0.0% 0.05 0.13 NA NA 9.99M 0.00 NA%
Arcus Development Group Incorporated 11:58 a.m. 0.14
 0.015
 9.68%
0.055 0.18 NA -0.030166 10.68M 0.00 NA%
Ardonblue Ventures Incorporated 11:58 a.m. 0.43  UNCH  0.0% 0.08 0.57 NA -0.014916 7.11M 0.00 NA%
Arena Minerals Incorporated 12:13 p.m. 0.11
 0.005
 4.35%
0.11 0.30 4.41 0.024987 9.53M 0.00 NA%
Arena Minerals Ord 11:49 a.m. 0.092
 0.0057
 5.83%
0.09 0.23 NA NA 7.97M 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 09/19 0.23  UNCH  0.0% 0.024 0.59 NA -0.02 6.49M 0.00 NA%
Argonaut Gold INC. J 12:20 p.m. 2.46
 0.09
 3.80%
1.48 4.00 NA -1.5380 435.30M 0.00 NA%
Argonaut Gold Incorporated 12:08 p.m. 2.0125
 0.0735
 3.79%
1.12 3.06 NA NA 356.11M 0.00 NA%
Argus Metals Corporation 09/19 0.0621  UNCH  0.0% 0.05 0.07 NA NA 559024 0.00 NA%
Argus Metals Corporation 10:40 a.m. 0.08  UNCH  0.0% 0.05 0.15 NA -0.01 720160 0.00 NA%
Arian Resources Corporation 0:00 a.m. 0.0000  UNCH  0.0% 0.0025 0.00 NA NA 697765 0.00 0.00%
Arian Resources Corporation 09/06 0.01  UNCH  0.0% 0.00 0.02 NA -0.047663 1.40M 0.00 NA%
Arianne Phosphate 10:33 a.m. 0.6484
 0.0159
 2.51%
0.52 0.74 NA NA 63.51M 0.00 NA%
Arianne Phosphate Incorporated 12:03 p.m. 0.77
 0.02
 2.53%
0.70 0.97 NA -0.03 75.42M 0.00 NA%
Arizona Mng Ord 12:05 p.m. 2.50
 0.0075
 0.30%
1.30 2.80 NA NA 754.47M 0.00 NA%
Armor Minerals Incorporated 09/06 0.38  UNCH  0.0% 0.35 0.59 NA -0.00941 15.70M 0.00 NA%
Armor Minerals Ord 09/06 0.2983  UNCH  0.0% 0.26 0.33 NA NA 12.33M 0.00 NA%
Asanko Gold Incorporated 12:21 p.m. 1.1025
 0.0425
 4.01%
0.78 4.68 NA NA 224.30M 0.00 NA%
Asanko Gold J 12:20 p.m. 1.34
 0.04
 3.08%
0.99 6.09 20.31 0.0660 272.62M 0.00 NA%
Ascendant Resources Incorporated 12:11 p.m. 0.71
 0.01
 1.43%
0.069 1.70 NA NA 50.93M 0.00 NA%
Ascendant Resources Ord 09/18 0.6038  UNCH  0.0% 0.24 1.26 NA NA 43.31M 0.00 NA%
Ascot Resources Ltd 09/19 1.3668  UNCH  0.0% 1.16 1.94 NA NA 201.71M 0.00 NA%
Ascot Resources Ltd 11:09 a.m. 1.65
 0.02
 1.20%
1.42 2.62 NA -0.062413 243.50M 0.00 NA%
Ashanti Gold Corporation 12:20 p.m. 0.44
 0.01
 2.33%
0.205 0.60 44.01 0.01 10.68M 0.00 NA%
Ashanti Gold Corporation Ord 0:00 a.m. 0.3708  UNCH  0.0% 0.18 0.41 NA NA 9.00M 0.00 NA%
Ashanti Sankofa Incorporated 09/19 0.025  UNCH  0.0% 0.025 0.10 NA -0.01 693350 0.00 NA%
Ashanti Sankofa Ord 0:00 a.m. 0.027  UNCH  0.0% 0.03 0.05 NA NA 748818 0.00 NA%
Astorius Resources Ltd 09/19 0.085  UNCH  0.0% 0.06 0.41 NA -0.03 2.28M 0.00 NA%
Atac Resources Incorporated 11:27 a.m. 0.72
 0.02
 2.70%
0.32 0.89 520.24 0.001384 100.50M 0.00 NA%
Atac Resources Ltd 11:21 a.m. 0.59
 0.0107
 1.78%
0.24 0.72 NA NA 82.35M 0.00 NA%
Atacama Pacific Gold 09/06 0.5893  UNCH  0.0% 0.22 0.66 NA NA 49.28M 0.00 NA%
Atacama Pacific Gold Corporation 09/19 0.77  UNCH  0.0% 0.26 0.83 NA -0.023675 64.39M 0.00 NA%
Atico Mining 12:08 p.m. 0.6065
 0.0052
 0.85%
0.39 0.75 NA NA 59.74M 0.00 NA%
Atico Mining Corporation 9:57 a.m. 0.74
 0.01
 1.33%
0.51 0.99 42.54 0.017397 72.89M 0.00 NA%
Atlanta Gold Incorporated 06/24 0.0466  UNCH  0.0% 0.04 0.07 NA NA 3.49M 0.00 NA%
Atlanta Gold Incorporated 09/15 0.065  UNCH  0.0% 0.055 0.105 NA -0.01 4.87M 0.00 NA%
Atlantic Gold Corporation 12:13 p.m. 1.22
 0.0066
 0.54%
0.56 1.32 NA NA 215.37M 0.00 NA%
Atlantic Gold Corporation 11:48 a.m. 1.48
 0.02
 1.33%
0.76 1.64 NA -0.03 261.27M 0.00 NA%
Atlantic Gold Corporation WT Expires 08 0:00 a.m. 0.804  UNCH  0.0% 0.31 0.80 NA NA 0 0.00 NA%
Atlatsa Resources Corporation 11:58 a.m. 0.03
 0.001
 3.23%
0.02 0.08 NA NA 16.63M 0.00 NA%
Atlatsa Resources Corporation 09/19 0.035  UNCH  0.0% 0.035 0.105 NA -0.0800 19.40M 0.00 NA%
Aton Resources Incorporated 11:35 a.m. 0.045
 0.005
 12.50%
0.03 0.10 NA -0.04 8.26M 0.00 NA%
Aura Minerals INC. J 11:55 a.m. 1.85  UNCH  0.0% 1.30 2.15 2.19 0.8480 600.02M 0.00 NA%
Aura Minerals Incorporated 09/18 1.50  UNCH  0.0% 1.03 1.72 NA NA 486.50M 0.00 NA%
Aura Silver Resources 06/18 0.042  UNCH  0.0% 0.02 0.07 NA NA 5.38M 0.00 NA%
Aura Silver Resources Incorporated 11:12 a.m. 0.045  UNCH  0.0% 0.03 0.095 NA -0.000918 5.77M 0.00 NA%
Auramex Resource Corporation 09/19 0.05  UNCH  0.0% 0.015 0.085 NA -0.007586 1.09M 0.00 NA%
Aurania Resources Ltd 09/12 2.00  UNCH  0.0% 0.50 3.75 NA -0.272542 45.52M 0.00 NA%
Aurania Resources Ltd Ord Bermud 9:30 a.m. 1.5955
 0.0045
 0.28%
1.54 2.20 NA NA 36.31M 0.00 NA%
Aurcrest Gold Incorporated 09/06 0.01  UNCH  0.0% 0.01 0.02 NA NA 763740 0.00 NA%
Aurcrest Gold Incorporated 10:44 a.m. 0.02
 0.005
 33.33%
0.015 0.035 NA -0.003129 1.53M 0.00 NA%
Aurion Resources Ltd 11:40 a.m. 2.29
 0.1322
 5.46%
0.24 2.82 NA NA 141.51M 0.00 NA%
Aurion Resources Ltd 12:06 p.m. 2.84
 0.13
 4.38%
0.32 3.49 NA -0.073 175.49M 0.00 NA%
Aurvista Gold Corporation 09/19 0.225  UNCH  0.0% 0.10 0.34 NA NA 31.16M 0.00 NA%
Aurvista Gold Corporation 12:03 p.m. 0.265
 0.005
 1.85%
0.145 0.46 NA -0.076 36.70M 0.00 NA%
Austral Gold Ltd 0:00 a.m. 0.12  UNCH  0.0% 0.08 0.19 NA NA 62.28M 0.00 NA%
Austral Gold Ltd 10:14 a.m. 0.155
 0.005
 3.33%
0.12 0.205 NA NA 80.44M 0.00 NA%
Avesoro Resources Incorporated 0:00 a.m. 0.0258  UNCH  0.0% 0.01 0.05 NA NA 137.38M 0.00 NA%
Avesoro Resources Incorporated 09/19 0.035  UNCH  0.0% 0.02 0.05 NA -0.1180 186.37M 0.00 NA%
Avino Silver & Gold Mines Ltd 12:03 p.m. 1.63
 0.02
 1.21%
1.12 2.59 18.72 0.087085 73.76M 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 11:50 a.m. 1.98
 0.04
 1.98%
1.52 3.45 NA -0.16 89.60M 0.00 NA%
Axe Exploration Incorporated 09/19 0.025  UNCH  0.0% 0.02 0.045 NA -0.006 1.43M 0.00 NA%
Axmin Incorporated 09/06 0.025  UNCH  0.0% 0.02 0.05 NA NA 3.26M 0.00 NA%
Axmin Incorporated 9:38 a.m. 0.035  UNCH  0.0% 0.03 0.09 NA -0.002 4.57M 0.00 NA%
AZ Mining Incorporated 12:21 p.m. 3.08
 0.01
 0.33%
1.70 3.49 NA -0.0200 929.51M 0.00 NA%
Azimut Exploration Incorporated 9:59 a.m. 0.30  UNCH  0.0% 0.235 0.62 NA -0.018336 13.64M 0.00 NA%
B2gold Corporation 12:19 p.m. 3.33
 0.06
 1.83%
2.69 4.64 128.08 0.0260 3.25B 0.00 NA%
B2gold Corporation Common Sha 12:21 p.m. 2.71
 0.05
 1.88%
2.02 3.55 NA NA 2.65B 0.00 NA%
Balto Resources Ltd 09/13 0.04  UNCH  0.0% 0.005 0.04 NA NA 2.91M 0.00 NA%
Bandera Gold Ltd 09/06 0.035  UNCH  0.0% 0.02 0.11 NA -0.44 417305 0.00 NA%
Bandera Gold Ltd Ord 11/11 0.029  UNCH  0.0% 0.01 0.05 NA NA 345767 0.00 NA%
Banro Corporation 12:20 p.m. 0.3599
 0.0004
 0.11%
0.25 3.60 NA -0.07 39.50M 0.00 NA%
Banro Corporation J 12:04 p.m. 0.425
 0.02
 4.49%
0.31 4.60 NA -1.7100 46.65M 0.00 NA%
Banyan Gold Corporation 11:41 a.m. 0.11
 0.02
 22.22%
0.05 0.15 NA -0.02 7.69M 0.00 NA%
Banyan Gold Corporation Class A Ord 0:00 a.m. 0.079  UNCH  0.0% 0.06 0.11 NA NA 5.52M 0.00 NA%
Bard Ventures Ltd 11/17 0.019  UNCH  0.0% 0.02 0.02 NA NA 639407 0.00 NA%
Bard Ventures Ltd 09/19 0.02  UNCH  0.0% 0.02 0.045 NA -0.003272 673060 0.00 NA%
Barker Minerals Ltd 09/06 0.0082  UNCH  0.0% 0.01 0.01 NA NA 1.47M 0.00 NA%
Barker Minerals Ltd 09/14 0.01  UNCH  0.0% 0.005 0.02 NA -0.000502 1.80M 0.00 NA%
Barkerville Gold Min 12:11 p.m. 0.722
 0.0172
 2.44%
0.29 1.03 NA NA 278.59M 0.00 NA%
Barkerville Gold Mines Ltd 12:11 p.m. 0.87
 0.01
 1.14%
0.405 1.39 NA -0.114013 335.70M 0.00 NA%
Barksdale Capital Corporation 03/22 0.42  UNCH  0.0% 0.35 0.65 NA NA 2.14M 0.00 NA%
Barksdale Capital Corporation Ord 0:00 a.m. 0.06  UNCH  0.0% 0.06 0.06 NA NA 812760 0.00 NA%
Baroyeca Gold & Silv 09/15 0.0067  UNCH  0.0% 0.0027 0.01 NA NA 309339 0.00 NA%
Baroyeca Gold and Silver Incorporated 09/19 0.01  UNCH  0.0% 0.005 0.035 NA -0.00904 461700 0.00 NA%
Barrick Gold Corporation 12:20 p.m. 17.00
 0.10
 0.59%
13.81 20.78 14.05 1.21 19.82B 0.03 0.71%
Barrick Gold Corporation 12:18 p.m. 20.85
 0.12
 0.58%
18.52 27.19 7.78 2.6800 24.31B 0.03 0.58%
Batero Gold CORP. 11:39 a.m. 0.095
 0.02
 26.67%
0.075 0.155 NA -0.006964 10.94M 0.00 NA%
Batero Gold Corporation 09/11 0.059  UNCH  0.0% 0.05 0.12 NA NA 6.80M 0.00 NA%
Bayhorse Silver 11:34 a.m. 0.1754
 0.0161
 8.41%
0.09 0.22 NA NA 8.61M 0.00 NA%
Bayhorse Silver Incorporated 11:34 a.m. 0.22
 0.005
 2.22%
0.13 0.285 NA -0.08399 10.79M 0.00 NA%
Bear Creek Mining Corporation 12:17 p.m. 1.93
 0.05
 2.66%
1.72 3.40 NA -0.14 198.95M 0.00 NA%
Bear Creek Mng Corporation 11:35 a.m. 1.60
 0.0699
 4.57%
1.29 2.61 NA NA 164.94M 0.00 NA%
Bearclaw Capital Corporation 09/19 0.025  UNCH  0.0% 0.025 0.06 NA -0.009941 609300 0.00 NA%
Bearing Lithium Corporation 10:38 a.m. 0.83
 0.02
 2.47%
0.17 1.83 NA -0.09 20.60M 0.00 NA%
Bearing Lithium Corporation Ord 11:48 a.m. 0.6683
 0.0017
 0.25%
0.30 1.41 NA NA 16.59M 0.00 NA%
Beaufield Resources 12:17 p.m. 0.1486
 0.004
 2.62%
0.04 0.25 NA NA 29.84M 0.00 NA%
Beaufield Resources Incorporated 12:22 p.m. 0.175  UNCH  0.0% 0.055 0.34 NA -0.004587 35.14M 0.00 NA%
Bee Vectoring Tech International Ord 0:00 a.m. 0.182  UNCH  0.0% 0.16 0.28 NA NA 9.90M 0.00 NA%
Bee Vectoring Technologies International 12:07 p.m. 0.22  UNCH  0.0% 0.20 0.385 NA -0.06 11.96M 0.00 NA%
Belo Sun Mining J 11:54 a.m. 0.59
 0.01
 1.67%
0.50 1.14 NA -0.0400 274.16M 0.00 NA%
Belo Sun Mng Corporation 11:47 a.m. 0.4922
 0.0011
 0.22%
0.37 0.87 NA NA 228.71M 0.00 NA%
Belvedere Resources 09/06 0.0445  UNCH  0.0% 0.02 0.06 NA NA 3.29M 0.00 NA%
Belvedere Resources Ltd 09/15 0.065  UNCH  0.0% 0.01 0.085 NA -0.071405 4.80M 0.00 NA%
Benton Resources 09/08 0.0441  UNCH  0.0% 0.03 0.11 NA NA 3.50M 0.00 NA%
Benton Resources Incorporated 10:52 a.m. 0.065  UNCH  0.0% 0.055 0.15 NA -0.01 5.16M 0.00 NA%
Benz Mining Corporation 11:51 a.m. 0.43
 0.01
 2.38%
0.15 0.47 NA -0.15 3.37M 0.00 NA%
Berkwood Resources Ltd 11:56 a.m. 0.30
 0.035
 10.45%
0.265 1.025 NA -0.23 3.88M 0.00 NA%
Berkwood Resources Ltd Ord 9:35 a.m. 0.2774
 0.0015
 0.54%
0.25 0.60 NA NA 3.59M 0.00 NA%
Bison Gold Resources Incorporated 0:00 a.m. 0.466  UNCH  0.0% 0.23 0.47 NA NA 4.50M 0.00 NA%
Bison Gold Resources Incorporated 09/19 0.56  UNCH  0.0% 0.20 0.60 NA -0.13 5.41M 0.00 NA%
Bitterroot Resources Ltd 10:47 a.m. 0.228
 0.0079
 3.59%
0.02 0.2384 NA NA 6.70M 0.00 NA%
Bitterroot Resources Ltd 11:44 a.m. 0.265
 0.01
 3.64%
0.035 0.29 NA -0.02 7.79M 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 0.0489  UNCH  0.0% 0.02 0.06 NA NA 10.73M 0.00 NA%
Black Dragon Gold Corporation 09/19 0.06  UNCH  0.0% 0.03 0.08 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 09/18 0.035  UNCH  0.0% 0.03 0.055 NA -0.009615 566370 0.00 NA%
Black Mammoth Metals Corporation 0:00 a.m. 0.1543  UNCH  0.0% 0.04 0.18 NA NA 917931 0.00 NA%
Black Mammoth Metals Corporation 09/13 0.20  UNCH  0.0% 0.055 0.25 NA -0.05 1.19M 0.00 NA%
Blackrock Gold Corporation 09/14 0.07  UNCH  0.0% 0.05 0.175 NA -0.056517 1.53M 0.00 NA%
Blackrock Gold Corporation Ord 0:00 a.m. 0.038  UNCH  0.0% 0.04 0.05 NA NA 832960 0.00 NA%
Blind Creek Resources Ltd 09/18 0.21  UNCH  0.0% 0.065 0.38 NA -0.056009 4.24M 0.00 NA%
Blue Moon Zinc Corporation 0:00 a.m. 0.0529  UNCH  0.0% 0.01 0.06 NA NA 4.91M 0.00 NA%
Blue Moon Zinc Corporation 11:38 a.m. 0.055  UNCH  0.0% 0.015 0.10 NA -0.002789 5.10M 0.00 NA%
Bluenose Gold 0:00 a.m. 0.002  UNCH  0.0% 0.002 0.01 NA NA 244884 0.00 NA%
Bluenose Gold Corporation 0:00 a.m. 0.06  UNCH  0.0% 0.01 0.06 NA NA 3.96M 0.00 NA%
Bluestone Resources Incorporated 09/05 0.454  UNCH  0.0% 0.45 0.45 NA NA 1.94M 0.00 NA%
Bluestone Resources Incorporated 09/19 1.05  UNCH  0.0% 0.40 1.90 NA -0.266076 4.48M 0.00 NA%
Bold Ventures Incorporated 09/06 0.0339  UNCH  0.0% 0.02 0.04 NA NA 3.98M 0.00 NA%
Bold Ventures Incorporated 09/19 0.035  UNCH  0.0% 0.025 0.055 NA -0.008209 4.11M 0.00 NA%
Bonterra Resources Incorporated 11:50 a.m. 0.3405
 0.0023
 0.68%
0.15 0.41 NA NA 31.10M 0.00 NA%
Bonterra Resources Incorporated 12:13 p.m. 0.415
 0.005
 1.22%
0.205 0.55 NA -0.05 37.90M 0.00 NA%
Bravada Gold Corporation 10:14 a.m. 0.12
 0.0072
 5.66%
0.1098 0.26 NA NA 4.65M 0.00 NA%
Bravada Gold Corporation 11:56 a.m. 0.155
 0.005
 3.33%
0.13 0.34 NA -0.08 6.01M 0.00 NA%
Braveheart Resources Incorporated 09/06 0.032  UNCH  0.0% 0.01 0.04 NA NA 1.04M 0.00 NA%
Braveheart Resources Incorporated 9:55 a.m. 0.075
 0.005
 6.25%
0.03 0.09 NA -0.016 2.43M 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 09/15 0.03  UNCH  0.0% 0.02 0.05 NA -0.008808 1.02M 0.00 NA%
Bullion Gold Resources Corporation 0:00 a.m. 0.065  UNCH  0.0% 0.06 0.07 NA NA 837655 0.00 NA%
Bullion Gold Resources Corporation 09/18 0.21  UNCH  0.0% 0.075 0.295 NA -0.014391 2.71M 0.00 NA%
Burnstone Vent Incorporated 09/06 0.0001  UNCH  0.0% 0.0001 0.0001 NA NA 5406 0.00 NA%
Bwr Exploration Incorporated 0:00 a.m. 0.065  UNCH  0.0% 0.04 0.085 NA -0.016239 3.62M 0.00 NA%
Cadente Copper 09/19 0.0684  UNCH  0.0% 0.04 0.09 NA NA 11.36M 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 09/19 0.04  UNCH  0.0% 0.025 0.055 NA -0.01 2.88M 0.00 NA%
Caledonia Mining 12:17 p.m. 6.1407
 0.0553
 0.91%
4.69 9.20 NA NA 64.83M 0.00 NA%
Caledonia Mining Corporation Plc 09/19 7.38  UNCH  0.0% 6.30 12.10 5.92 1.2470 77.92M 0.0688 3.73%
Calibre Mining Corporation 11:43 a.m. 0.12
 0.0009
 0.76%
0.07 0.23 NA NA 37.52M 0.00 NA%
Calibre Mining Corporation 12:12 p.m. 0.145
 0.005
 3.33%
0.10 0.30 NA -0.010698 45.34M 0.00 NA%
California Gold Mining Incorporated 0:00 a.m. 0.4363  UNCH  0.0% 0.21 0.50 NA NA 14.04M 0.00 NA%
California Gold Mining Incorporated 12:17 p.m. 0.50
 0.03
 5.66%
0.23 0.76 NA -0.08 16.09M 0.00 NA%
Callinex Mines Incorporated 12:15 p.m. 0.3595
 0.0304
 9.24%
0.21 0.50 NA NA 27.99M 0.00 NA%
Callinex Mines Incorporated 12:15 p.m. 0.435
 0.035
 8.75%
0.28 0.67 NA -0.03 33.87M 0.00 NA%
Cameo Resources Corporation 09/06 1.34  UNCH  0.0% 0.025 1.60 NA -1.61 9.18M 0.00 NA%
Cameo Resources Corporation Ord 0:00 a.m. 0.8534  UNCH  0.0% 0.24 1.35 NA NA 5.85M 0.00 NA%
Camino Minerals Coporation 12:07 p.m. 0.55  UNCH  0.0% 0.15 2.23 NA -0.01 20.08M 0.00 NA%
Camino Minerals Corporation 09/19 0.4496  UNCH  0.0% 0.11 1.62 NA NA 16.42M 0.00 NA%
Canabo Medical Incorporated 12:14 p.m. 0.315
 0.005
 1.61%
0.29 1.28 52500.00 0.000006 11.96M 0.00 NA%
Canabo Medical Ord 0:00 a.m. 0.2665  UNCH  0.0% 0.246 1.00 NA NA 10.12M 0.00 NA%
Canada Carbon Incorporated 09/12 0.1307  UNCH  0.0% 0.10 0.23 NA NA 13.50M 0.00 NA%
Canada Carbon Incorporated 12:16 p.m. 0.135
 0.005
 3.57%
0.105 0.305 NA -0.01091 13.95M 0.00 NA%
Canadian Arrow Mines 11/03 0.0097  UNCH  0.0% 0.01 0.02 NA NA 1.36M 0.00 NA%
Canadian Arrow Mines Ltd 09/14 0.015  UNCH  0.0% 0.01 0.03 NA -0.001011 2.10M 0.00 NA%
Canadian International Minera 09/12 0.0204  UNCH  0.0% 0.02 0.03 NA NA 1.10M 0.00 NA%
Canadian International Minerals Incorpor 09/15 0.015  UNCH  0.0% 0.01 0.04 NA -0.008384 809430 0.00 NA%
Canadian Platinum Corporation 9:54 a.m. 0.015  UNCH  0.0% 0.005 0.05 NA -0.02 2.64M 0.00 NA%
Canadian Zinc Corporation 12:01 p.m. 0.195
 0.005
 2.50%
0.15 0.32 NA -0.0200 51.89M 0.00 NA%
Canadian Zinc Corporation Ord 09/19 0.1652  UNCH  0.0% 0.11 0.24 NA NA 43.96M 0.00 NA%
Canamex Resources Corporation 9:47 a.m. 0.0706
 0.0123
 14.84%
0.07 0.13 NA NA 4.33M 0.00 NA%
Canamex Resources Corporation 11:31 a.m. 0.085  UNCH  0.0% 0.08 0.19 NA -0.05 5.22M 0.00 NA%
Canarc Resource Corporation 09/19 0.085  UNCH  0.0% 0.07 0.135 NA -0.0130 18.74M 0.00 NA%
Canarc Resource Corporation Ord 11:14 a.m. 0.0699
 0.0047
 7.21%
0.05 0.11 NA NA 15.41M 0.00 NA%
Canasil Resources Incorporated 11:21 a.m. 0.1099
 0.001
 0.90%
0.097 0.51 NA NA 11.20M 0.00 NA%
Canasil Resources Incorporated 12:19 p.m. 0.135  UNCH  0.0% 0.125 0.68 NA -0.015662 13.76M 0.00 NA%
Candente Copper J 11:53 a.m. 0.10
 0.01
 11.11%
0.06 0.14 NA -0.0130 16.61M 0.00 NA%
Candente Gold 01/28 0.0265  UNCH  0.0% 0.02 0.05 NA NA 2.55M 0.00 NA%
Candente Gold Corporation 09/19 0.04  UNCH  0.0% 0.025 0.075 NA -0.003375 3.85M 0.00 NA%
Canstar Resources Incorporated 09/06 0.0638  UNCH  0.0% 0.04 0.17 NA NA 6.55M 0.00 NA%
Canstar Resources Incorporated 11:06 a.m. 0.07
 0.01
 12.50%
0.06 0.23 NA -0.004964 7.19M 0.00 NA%
Canterra Minerals 09/15 0.0266  UNCH  0.0% 0.01 0.05 NA NA 2.24M 0.00 NA%
Canterra Minerals Corporation 09/19 0.035  UNCH  0.0% 0.03 0.075 NA -0.007832 2.95M 0.00 NA%
Cantex Mine Developm 0:00 a.m. 0.028  UNCH  0.0% 0.03 0.06 NA NA 3.66M 0.00 NA%
Cantex Mine Development Corporation 09/18 0.03  UNCH  0.0% 0.025 0.135 NA -0.02 3.92M 0.00 NA%
Cardinal Resources Ltd 10:30 a.m. 0.60
 0.02
 3.23%
0.54 0.80 NA NA 210.32M 0.00 NA%
Cardinal Resources Ltd Ord Australia 0:00 a.m. 0.46  UNCH  0.0% 0.21 0.54 NA NA 161.24M 0.00 NA%
Cariboo Rose Resources Ltd 09/18 0.119  UNCH  0.0% 0.06 0.19 NA NA 5.32M 0.00 NA%
Cariboo Rose Resources Ltd 12:20 p.m. 0.12
 0.015
 11.11%
0.065 0.255 NA -0.001 5.37M 0.00 NA%
Carlin Gold Corporation 09/19 0.08  UNCH  0.0% 0.03 0.10 NA -0.003853 7.12M 0.00 NA%
Carmax Mining 0:00 a.m. 0.03  UNCH  0.0% 0.02 0.03 NA NA 3.05M 0.00 NA%
Carmax Mining Corporation 09/19 0.05  UNCH  0.0% 0.025 0.06 NA -0.002173 5.09M 0.00 NA%
Cartier Resources 09/18 0.215  UNCH  0.0% 0.11 0.27 NA NA 33.52M 0.00 NA%
Cartier Resources Incorporated 10:10 a.m. 0.29
 0.015
 5.46%
0.115 0.38 NA -0.016511 45.21M 0.00 NA%
Castle Peak 0:00 a.m. 0.0203  UNCH  0.0% 0.001 0.04 NA NA 2.70M 0.00 NA%
Castle Peak Mining Ltd 11:13 a.m. 0.02  UNCH  0.0% 0.01 0.05 NA -0.109424 2.66M 0.00 NA%
Castle Silver Resources Incorporated 11:29 a.m. 0.162
 0.0012
 0.75%
0.03 0.22 NA NA 7.67M 0.00 NA%
Castle Silver Resources Incorporated 11:29 a.m. 0.195
 0.015
 7.14%
0.001 0.295 NA -0.05 9.24M 0.00 NA%
Cava Resources Incorporated 0:00 a.m. 0.1992  UNCH  0.0% 0.14 0.20 NA NA 3.37M 0.00 NA%
Cava Resources Incorporated 9:49 a.m. 0.22  UNCH  0.0% 0.145 0.64 NA -0.09 3.72M 0.00 NA%
Cavan Ventures Incorporated 0:00 a.m. 0.058  UNCH  0.0% 0.001 0.06 NA NA 857704 0.00 NA%
Cavan Ventures Incorporated 0:00 a.m. 0.065  UNCH  0.0% 0.02 0.09 NA NA 961220 0.00 NA%
Caza Gold CORP. 09/18 0.015  UNCH  0.0% 0.01 0.085 NA -0.047327 2.29M 0.00 NA%
Caza Gold Corporation 09/18 0.0162  UNCH  0.0% 0.0098 0.04 NA NA 2.48M 0.00 NA%
Centamin Plc 09/19 1.8425  UNCH  0.0% 1.39 2.40 NA NA 2.12B 0.0258 2.80%
Centamin PLC. Ord 09/19 2.27  UNCH  0.0% 1.84 3.23 11.83 0.1920 2.62B 0.025 2.20%
Centenara Mining Corporation 9:29 a.m. 0.185
 0.005
 2.78%
0.145 0.50 NA -0.02 12.27M 0.00 NA%
Centenera Mng Corporation 0:00 a.m. 0.1516  UNCH  0.0% 0.10 0.37 NA NA 10.06M 0.00 NA%
Centerra Gold Incorporated 11:32 a.m. 7.32
 0.011
 0.15%
4.11 7.62 NA NA 2.13B 0.00 NA%
Centerra Gold Incorporated 12:12 p.m. 9.01
 0.02
 0.22%
5.56 9.29 8.60 1.0480 2.62B 0.00 NA%
Centurion Minerals Ltd 09/18 0.045  UNCH  0.0% 0.035 0.085 NA -0.06 2.67M 0.00 NA%
Centurion Minerals Ltd Canada Ord 0:00 a.m. 0.0454  UNCH  0.0% 0.0454 0.0454 NA NA 2.70M 0.00 NA%
Cerro Mining Corporation 07/04 0.05  UNCH  0.0% 0.025 0.175 NA NA 0 0.00 NA%
Cerro Mining Corporation Ord 09/06 0.0459  UNCH  0.0% 0.03 0.05 NA NA 170473 0.00 NA%
Chalice Gold Ord J 12:12 p.m. 0.145  UNCH  0.0% 0.14 0.185 18.13 0.0080 37.88M 0.00 NA%
Chatham Rock Phosphate Ltd 9:43 a.m. 0.42
 0.04
 10.53%
0.15 0.90 NA -0.225227 6.29M 0.00 NA%
Chatham Rock Phosphate Ltd Ord 01/24 0.3781  UNCH  0.0% 0.06 0.53 NA NA 5.67M 0.00 NA%
Chesapeake Gold Corporation 09/19 2.9864  UNCH  0.0% 2.28 4.37 NA NA 133.06M 0.00 NA%
Chesapeake Gold Corporation 11:26 a.m. 3.85
 0.18
 4.91%
2.91 5.75 NA -0.08 171.54M 0.00 NA%
Chibougamau Independant Mines IN 0:00 a.m. 0.052  UNCH  0.0% 0.04 0.11 NA NA 2.00M 0.00 NA%
Chibougamau Independent Mines IN 09/19 0.07  UNCH  0.0% 0.055 0.14 5.52 0.012695 2.69M 0.00 NA%
Chilean Metals Incorporated 11:38 a.m. 0.0832
 0.0067
 7.45%
0.06 0.24 NA NA 6.30M 0.00 NA%
Chilean Metals Incorporated 11:13 a.m. 0.10  UNCH  0.0% 0.08 0.33 NA -0.03 7.57M 0.00 NA%
Chimata Gold Corporation 09/19 0.095  UNCH  0.0% 0.05 0.125 NA -0.012313 981350 0.00 NA%
China Gld International Resources J 12:12 p.m. 2.03
 0.02
 0.98%
1.82 3.67 NA -0.0740 804.72M 0.00 NA%
China Gold International Resources 10:42 a.m. 1.6673
 0.0461
 2.69%
1.37 2.72 NA NA 660.94M 0.00 NA%
China Minerals Mining Corporation 10:50 a.m. 0.1411
 0.0559
 28.38%
0.05 0.47 NA NA 1.07M 0.00 NA%
China Minerals Mining Corporation 09/06 0.17  UNCH  0.0% 0.155 0.75 NA -0.044497 1.29M 0.00 NA%
Chinapintza Mining Corporation 0:00 a.m. 0.015  UNCH  0.0% 0.005 0.015 NA NA 0 0.00 NA%
Cipher Resources Incorporated 12:00 p.m. 0.33
 0.03
 10.00%
0.10 0.33 NA -0.13 4.03M 0.00 NA%
Cipher Resources Ord 9:50 a.m. 0.2669
 0.0859
 47.46%
0.14 0.2669 NA NA 3.26M 0.00 NA%
Cmc Metals Ltd 09/19 0.0652  UNCH  0.0% 0.06 0.10 NA NA 2.27M 0.00 NA%
Cmc Metals Ltd 9:29 a.m. 0.09
 0.005
 5.26%
0.075 0.155 NA -0.029014 3.13M 0.00 NA%
Cobalt 27 Capital Corporation 11:08 a.m. 9.45
 0.02
 0.21%
1.14 13.20 NA -58.60 15.68M 0.00 NA%
Cobalt 27 Capital Corporation Ord 12:09 p.m. 7.6982
 0.0289
 0.37%
5.98 8.69 NA NA 12.77M 0.00 NA%
Coeur Mining Incorporated 12:21 p.m. 9.51
 0.25
 2.70%
7.30 13.65 22.65 0.42 1.73B 0.00 NA%
Colibri Resource Corporation 05/16 0.1131  UNCH  0.0% 0.09 0.17 NA NA 1.33M 0.00 NA%
Colibri Resource Corporation 10:56 a.m. 0.125
 0.015
 10.71%
0.11 0.28 NA -0.05 1.47M 0.00 NA%
Colombia Crest Gold 10/30 0.0091  UNCH  0.0% 0.00 0.02 NA NA 874401 0.00 NA%
Colombia Crest Gold Corporation 09/18 0.01  UNCH  0.0% 0.005 0.03 1.04 0.009698 960880 0.00 NA%
Colorado Resources Ltd 11:16 a.m. 0.245
 0.0116
 4.52%
0.13 0.37 NA NA 23.60M 0.00 NA%
Colorado Resources Ltd 12:15 p.m. 0.31  UNCH  0.0% 0.18 0.455 NA -0.046175 29.86M 0.00 NA%
Colt Resources Incorporated 09/06 0.0239  UNCH  0.0% 0.02 0.06 NA NA 6.50M 0.00 NA%
Colt Resources Incorporated 03/15 0.035  UNCH  0.0% 0.03 0.115 NA -0.04 9.52M 0.00 NA%
Columbus Gold Corporation 12:13 p.m. 0.5302
 0.0037
 0.70%
0.31 0.83 NA NA 81.00M 0.00 NA%
Columbus Gold Corporation 12:09 p.m. 0.65
 0.01
 1.56%
0.42 1.09 NA -0.0300 99.30M 0.00 NA%
Commander Resources 12/15 0.0447  UNCH  0.0% 0.0279 0.05 NA NA 5.15M 0.00 NA%
Commander Resources Ltd 9:39 a.m. 0.05  UNCH  0.0% 0.03 0.07 NA -0.018 5.77M 0.00 NA%
Compania DE Minas Buenaventu 12:21 p.m. 13.35
 0.32
 2.46%
9.87 15.10 NA -1.380664 3.39B 0.057 0.86%
Compass Gold Corporation 09/05 0.065  UNCH  0.0% 0.055 0.115 NA -0.017353 247325 0.00 NA%
Compass Gold Corporation Ord 12/05 0.055  UNCH  0.0% 0.06 0.06 NA NA 864050 0.00 NA%
Comstock Metals Ltd 09/14 0.096  UNCH  0.0% 0.09 0.22 NA NA 7.05M 0.00 NA%
Comstock Metals Ltd 10:38 a.m. 0.10  UNCH  0.0% 0.10 0.285 NA -0.06 7.34M 0.00 NA%
Comstock Mining Incorporated 12:21 p.m. 0.1661
 0.0011
 0.67%
0.13 0.39 NA -0.06 34.89M 0.00 NA%
Confederation Minerals Ltd 9:29 a.m. 0.76
 0.01
 1.30%
0.455 1.06 NA -1.96 7.88M 0.00 NA%
Confederation Minerals Ltd Ord 09/18 0.5993  UNCH  0.0% 0.38 0.804 NA NA 6.21M 0.00 NA%
Conquest Resources L 04/08 0.0139  UNCH  0.0% 0.01 0.03 NA NA 1.33M 0.00 NA%
Conquest Resources Ltd 09/19 0.025  UNCH  0.0% 0.015 0.045 NA -0.001449 2.39M 0.00 NA%
Consolidated Woodjam 09/06 0.04  UNCH  0.0% 0.03 0.06 NA NA 2.99M 0.00 NA%
Consolidated Woodjam Copper Corporation 09/18 0.06  UNCH  0.0% 0.04 0.09 NA -0.002006 4.49M 0.00 NA%
Constantine Metal 09/19 0.2218  UNCH  0.0% 0.06 0.28 NA NA 26.03M 0.00 NA%
Constantine Metal Resources Ltd 09/19 0.27  UNCH  0.0% 0.085 0.35 12.13 0.022276 31.68M 0.00 NA%
Continental Gold 12:20 p.m. 3.14
 0.07
 2.28%
2.615 5.75 NA -0.0930 590.51M 0.00 NA%
Continental Gold Ord 10:43 a.m. 2.5625
 0.0643
 2.57%
1.90 4.39 NA NA 481.90M 0.00 NA%
Continental Precious Minerals IN 11:18 a.m. 0.28
 0.03
 9.68%
0.25 0.44 NA NA 0 0.00 NA%
Continental Precious Minrl 09/15 0.2523  UNCH  0.0% 0.11 0.35 NA NA 2.95M 0.00 NA%
Copper Creek Gold 0:00 a.m. 0.0289  UNCH  0.0% 0.03 0.06 NA NA 967514 0.00 NA%
Copper Creek Gold CORP. 09/14 0.04  UNCH  0.0% 0.025 0.11 NA -0.011905 1.34M 0.00 NA%
Copper Fox Metals 11:40 a.m. 0.1402
 0.0022
 1.59%
0.08 0.15 NA NA 59.98M 0.00 NA%
Copper Fox Metals Incorporated 11:48 a.m. 0.18  UNCH  0.0% 0.11 0.185 NA -0.002096 77.01M 0.00 NA%
Copper One Incorporated 09/06 0.0291  UNCH  0.0% 0.03 0.22 NA NA 994929 0.00 NA%
Copper One Incorporated 09/18 0.04  UNCH  0.0% 0.03 0.30 NA -0.04 1.37M 0.00 NA%
Coral Gold Resources Ltd 9:29 a.m. 0.36
 0.01
 2.86%
0.27 0.40 NA -0.05 17.59M 0.00 NA%
Coral Gold Resources New 09/18 0.2883  UNCH  0.0% 0.20 0.30 NA -0.01969 14.08M 0.00 NA%
Corazon Gol Corporation Common 11/18 0.732  UNCH  0.0% 0.25 0.73 NA NA 17.49M 0.00 NA%
Corazon Gold Corporation 09/06 0.55  UNCH  0.0% 0.25 0.55 NA -0.06 13.14M 0.00 NA%
Cordoba Minerals 9:30 a.m. 0.5098
 0.0077
 1.53%
0.45 1.21 NA NA 45.40M 0.00 NA%
Cordoba Minerals Corporation 11:00 a.m. 0.63
 0.01
 1.56%
0.62 1.59 NA -0.03 56.10M 0.00 NA%
Corex Gold Corporation 9:33 a.m. 0.095  UNCH  0.0% 0.07 0.13 NA NA 12.69M 0.00 NA%
Corex Gold Corporation 12:17 p.m. 0.11  UNCH  0.0% 0.10 0.17 NA -0.011856 14.69M 0.00 NA%
Cornerstone Capital Resources 09/19 0.32  UNCH  0.0% 0.07 0.44 NA NA 134.69M 0.00 NA%
Cornerstone Capital Resources IN 11:54 a.m. 0.39
 0.005
 1.27%
0.095 0.55 4333.34 0.00009 164.15M 0.00 NA%
Cornerstone Capital Resources Wts Expire 0:00 a.m. 0.1108  UNCH  0.0% 0.09 0.11 NA NA 0 0.00 NA%
Coronet Metals Incorporated 0:00 a.m. 0.112  UNCH  0.0% 0.09 0.56 NA NA 1.84M 0.00 NA%
Coronet Metals Incorporated 10:58 a.m. 0.145
 0.01
 7.41%
0.11 0.71 NA -0.049874 2.38M 0.00 NA%
CR Capital Corporation 0:00 a.m. 0.09  UNCH  0.0% 0.055 0.125 NA NA 0 0.00 NA%
Crazy Horse Resources Incorporated 06/06 0.02  UNCH  0.0% 0.015 0.04 NA -0.08 971720 0.00 NA%
Cresval Capital Corporation 09/08 0.05  UNCH  0.0% 0.035 0.06 NA -0.009137 1.20M 0.00 NA%
Critical Elements Company 10:54 a.m. 1.3828
 0.0128
 0.93%
0.31 1.44 NA NA 204.70M 0.00 NA%
Critical Elements Corporation 12:15 p.m. 1.70
 0.02
 1.19%
0.39 1.79 NA -0.021 251.66M 0.00 NA%
Crown Mining Corporation 09/06 0.0541  UNCH  0.0% 0.05 0.08 NA NA 1.57M 0.00 NA%
Crown Mining Corporation 09/19 0.085  UNCH  0.0% 0.065 0.18 NA -0.02 2.46M 0.00 NA%
Currie Rose Resources F Ord 09/06 0.0267  UNCH  0.0% 0.02 0.04 NA NA 381303 0.00 NA%
Currie Rose Resources Incorporated 09/12 0.045  UNCH  0.0% 0.038 0.075 NA -0.0175 642645 0.00 NA%
Cypress Development Corporation 12:20 p.m. 0.12
 0.005
 4.35%
0.08 0.15 NA -0.042 4.25M 0.00 NA%
Cypress Development Corporation Ord 09/14 0.0899  UNCH  0.0% 0.06 0.11 NA NA 3.19M 0.00 NA%
Dajin Resources Corporation 10:10 a.m. 0.10
 0.005
 4.76%
0.06 0.13 NA NA 13.82M 0.00 NA%
Dajin Resources Corporation 11:59 a.m. 0.12
 0.01
 7.69%
0.075 0.175 NA -0.008857 16.58M 0.00 NA%
Dalradian Resources INC. J 12:21 p.m. 1.56  UNCH  0.0% 1.06 1.78 NA -0.0300 412.10M 0.00 NA%
Dalradian Resources Incorporated 9:31 a.m. 1.29
 0.01
 0.78%
0.78 1.37 NA NA 340.78M 0.00 NA%
Damara Gold Corporation 0:00 a.m. 0.135  UNCH  0.0% 0.02 0.14 NA NA 2.88M 0.00 NA%
Damara Gold Corporation 9:56 a.m. 0.13  UNCH  0.0% 0.035 0.18 NA -0.016538 2.77M 0.00 NA%
Dawson Gold Corporation 09/05 0.30  UNCH  0.0% 0.09 0.30 NA NA 0 0.00 NA%
Decade Resources Ltd 10/06 0.1364  UNCH  0.0% 0.03 0.16 NA NA 11.67M 0.00 NA%
Decade Resources Ltd 10:47 a.m. 0.16
 0.005
 3.03%
0.04 0.195 NA -0.01 13.69M 0.00 NA%
Deep South Resources Incorporated 11:26 a.m. 0.22  UNCH  0.0% 0.08 0.33 NA -0.56671 11.47M 0.00 NA%
Deep South Resources Ord 09/07 0.1517  UNCH  0.0% 0.07 0.24 NA NA 7.91M 0.00 NA%
Defiance Silver Corporation 12:12 p.m. 0.2733
 0.0066
 2.48%
0.16 0.41 NA NA 25.24M 0.00 NA%
Defiance Silver Corporation 12:14 p.m. 0.32
 0.01
 3.03%
0.21 0.53 NA -0.004972 29.55M 0.00 NA%
Desert Gold Ventures Incorporated 07/10 0.169  UNCH  0.0% 0.13 0.30 NA NA 3.65M 0.00 NA%
Desert Gold Ventures Incorporated 10:54 a.m. 0.245
 0.025
 11.36%
0.14 0.40 NA -0.03 5.29M 0.00 NA%
Desert Star Resources Ltd 09/06 0.45  UNCH  0.0% 0.18 0.47 NA -0.05 7.40M 0.00 NA%
Desert Star Resources Ltd Ord 0:00 a.m. 0.2151  UNCH  0.0% 0.16 0.25 NA NA 3.54M 0.00 NA%
Detour Gold Corporation 11:52 a.m. 12.6209
 0.0209
 0.17%
10.59 23.04 NA NA 2.20B 0.00 NA%
Detour Gold Corporation J 12:21 p.m. 15.485
 0.075
 0.49%
13.24 30.09 77.43 0.2000 2.71B 0.00 NA%
Diamond Fields International Ltd 12/08 0.0928  UNCH  0.0% 0.09 0.15 NA NA 4.39M 0.00 NA%
Diamond Fields International Ltd 09/15 0.10  UNCH  0.0% 0.065 0.235 NA -0.02 4.73M 0.00 NA%
Discovery Harbour Resources Corporation 09/12 0.065  UNCH  0.0% 0.045 0.12 NA -0.057025 1.16M 0.00 NA%
DISCOVERY-CORP. Enterprises Incorporated 09/06 0.025  UNCH  0.0% 0.015 0.07 NA -0.003102 1.60M 0.00 NA%
Dolly Varden Silver Corporation 10:26 a.m. 0.58
 0.008
 1.36%
0.35 0.71 NA NA 21.48M 0.00 NA%
Dolly Varden Silver Corporation 10:09 a.m. 0.71
 0.01
 1.43%
0.45 0.88 NA -0.24 26.30M 0.00 NA%
Dominion Diamond Corporation 12:21 p.m. 14.18  UNCH  0.0% 7.96 14.20 NA NA 1.16B 0.20 2.83%
Drdgold Ltd 12:16 p.m. 3.84
 0.03
 0.78%
2.84 6.67 NA NA 165.67M 0.0389 4.06%
Duncan Park Holdings Corporation 09/15 0.01  UNCH  0.0% 0.005 0.02 NA -0.005 1.26M 0.00 NA%
Duncan PK Holdings 0:00 a.m. 0.0026  UNCH  0.0% 0.0025 0.02 NA NA 327798 0.00 NA%
Dundee Precious Metals Incorporated 12:18 p.m. 2.54  UNCH  0.0% 1.87 3.70 NA -1.2470 453.27M 0.00 NA%
Dundee Precious Metl 11:51 a.m. 2.0699
 0.0301
 1.43%
1.42 2.80 NA NA 369.38M 0.00 NA%
Dunnedin Ventures 0:00 a.m. 0.177  UNCH  0.0% 0.14 0.31 NA NA 14.50M 0.00 NA%
Dunnedin Ventures Incorporated 09/19 0.185  UNCH  0.0% 0.15 0.42 NA -0.033 15.15M 0.00 NA%
Durango Resources 0:00 a.m. 0.0656  UNCH  0.0% 0.05 0.22 NA NA 2.15M 0.00 NA%
Durango Resources Incorporated 11:04 a.m. 0.09
 0.005
 5.88%
0.05 0.36 NA -0.01 2.95M 0.00 NA%
DV Resources Ltd 09/06 0.362  UNCH  0.0% 0.01 0.37 NA NA 12.31M 0.00 NA%
DV Resources Ltd 06/07 0.55  UNCH  0.0% 0.02 0.63 NA NA 0 0.00 NA%
Dynacor Gold 12:12 p.m. 1.6025
 0.0275
 1.69%
1.37 2.46 NA NA 62.12M 0.00 NA%
Dynacor Gold Mines J 12:12 p.m. 1.97
 0.01
 0.51%
1.82 3.25 16.56 0.1190 76.36M 0.00 NA%
Dynasty Gold Corporation 09/19 0.165  UNCH  0.0% 0.12 0.32 NA -0.018574 2.44M 0.00 NA%
Dynasty Gold Corporation Ord 0:00 a.m. 0.124  UNCH  0.0% 0.07 0.22 NA NA 1.83M 0.00 NA%
Dynasty Metals & Mng 09/19 0.281  UNCH  0.0% 0.13 0.32 NA NA 24.67M 0.00 NA%
Dynasty Metals and Mining Incorporated 09/19 0.33  UNCH  0.0% 0.17 0.45 NA -0.51 28.98M 0.00 NA%
E3 Metals Corporation 0:00 a.m. 0.415  UNCH  0.0% 0.035 0.78 NA -0.084646 5.70M 0.00 NA%
E3 Metals Corporation Ord 0:00 a.m. 0.412  UNCH  0.0% 0.412 0.412 NA NA 5.66M 0.00 NA%
Eagle Plains Resources Ltd 11:19 a.m. 0.1325
 0.0001
 0.08%
0.08 0.18 NA NA 11.17M 0.00 NA%
Eagle Plains Resources Ltd 11:19 a.m. 0.16  UNCH  0.0% 0.105 0.235 NA -0.002224 13.49M 0.00 NA%
East Africa Metals I 0:00 a.m. 0.1814  UNCH  0.0% 0.13 0.24 NA NA 26.83M 0.00 NA%
East Africa Metals Incorporated 09/19 0.225  UNCH  0.0% 0.165 0.325 NA -0.07 33.28M 0.00 NA%
East Asia Minerals Corporation 12/08 0.148  UNCH  0.0% 0.02 0.49 NA NA 7.96M 0.00 NA%
East Asia Minerals Corporation 12:21 p.m. 0.165
 0.005
 2.94%
0.05 0.74 NA -0.047431 8.88M 0.00 NA%
Eastern Platinum Ltd 09/19 0.2571  UNCH  0.0% 0.19 0.59 NA NA 23.82M 0.00 NA%
Eastern Platinum Ltd 9:49 a.m. 0.31
 0.01
 3.33%
0.23 0.82 NA -0.6830 28.72M 0.00 NA%
Eastfield Resources Ltd 0:00 a.m. 0.0412  UNCH  0.0% 0.02 0.05 NA NA 1.85M 0.00 NA%
Eastfield Resources Ltd 09/19 0.045  UNCH  0.0% 0.03 0.08 NA -0.003 2.02M 0.00 NA%
Eastmain Resources Incorporated 11:42 a.m. 0.269
 0.001
 0.37%
0.21 0.73 NA NA 51.92M 0.00 NA%
Eastmain Resources Incorporated 12:18 p.m. 0.335
 0.005
 1.51%
0.30 0.97 NA -0.0490 64.66M 0.00 NA%
Eco Oro Mine Corporation 09/12 0.31  UNCH  0.0% 0.09 0.65 NA NA 36.32M 0.00 NA%
Eco Oro Minerals J 9:34 a.m. 0.37
 0.04
 12.12%
0.125 0.87 NA -0.3700 43.35M 0.00 NA%
Ecobalt Solutions Incorporated 12:20 p.m. 1.36
 0.03
 2.16%
0.46 1.48 NA -0.0300 177.38M 0.00 NA%
Ecobalt Solutions Ord 12:13 p.m. 1.10
 0.03
 2.65%
0.34 1.22 NA NA 143.47M 0.00 NA%
Ecometals Ltd 12/23 0.03  UNCH  0.0% 0.00 0.0315 NA -0.13 0 0.00 NA%
Edgewater Exploration Ltd 09/06 0.141  UNCH  0.0% 0.11 0.16 NA NA 4.40M 0.00 NA%
Edgewater Exploration Ltd 10:25 a.m. 0.17  UNCH  0.0% 0.13 0.28 NA NA 0 0.00 NA%
EL Nino Ventures Incorporated 09/06 0.0159  UNCH  0.0% 0.01 0.03 NA NA 979631 0.00 NA%
EL Nino Ventures Incorporated 11:54 a.m. 0.03  UNCH  0.0% 0.02 0.045 NA -0.009776 1.85M 0.00 NA%
Eldorado Gold Corporation 12:21 p.m. 2.31
 0.06
 2.67%
1.77 4.34 202.87 0.011387 1.83B 0.02 1.73%
Eldorado Gold Corporation 12:19 p.m. 2.83
 0.07
 2.54%
2.24 5.63 NA -0.6170 2.25B 0.02 1.41%
Element Lifestyle Retirement Incorporate 9:29 a.m. 0.175
 0.025
 12.50%
0.165 0.25 NA -0.04 9.77M 0.00 NA%
Eloro Resources Ltd 09/11 0.6624  UNCH  0.0% 0.30 0.68 NA NA 20.86M 0.00 NA%
Eloro Resources LTD. 11:46 a.m. 0.85
 0.01
 1.19%
0.36 0.86 NA -0.062351 26.77M 0.00 NA%
Ely Gold & Minerals 09/19 0.1172  UNCH  0.0% 0.08 0.1965 NA NA 8.91M 0.00 NA%
Ely Gold & Minerals Incorporated 12:10 p.m. 0.13  UNCH  0.0% 0.105 0.265 NA -0.018361 9.89M 0.00 NA%
Elysee Development Corporation 09/18 0.302  UNCH  0.0% 0.23 0.37 NA NA 6.58M 0.01 3.31%
Elysee Development Corporation 9:55 a.m. 0.355
 0.025
 6.58%
0.30 0.49 9.35 0.038 7.74M 0.01 11.27%
Emgold Mining Corporation 09/12 0.305  UNCH  0.0% 0.15 0.40 22.47 0.013578 2.43M 0.00 NA%
Emgold Mining Corporation Ord 0:00 a.m. 0.2526  UNCH  0.0% 0.09 0.35 NA NA 2.01M 0.00 NA%
Empire Metals Corporation 09/11 0.24  UNCH  0.0% 0.066 0.24 NA -0.03 8.88M 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 11:40 a.m. 0.9099
 0.0399
 4.59%
0.75 1.24 NA NA 72.32M 0.00 NA%
Emx Royalty Corporation 11:40 a.m. 1.07
 0.02
 1.91%
1.04 1.64 NA -0.02 85.04M 0.00 NA%
Encore Energy 09/19 0.0379  UNCH  0.0% 0.03 0.11 NA NA 4.23M 0.00 NA%
Encore Energy Corporation 11:13 a.m. 0.04
 0.005
 11.11%
0.035 0.15 6.85 0.005842 4.46M 0.00 NA%
Endeavour Mining Corporation 12:03 p.m. 23.17
 0.58
 2.57%
17.37 28.81 NA -0.6370 2.16B 0.00 NA%
Endeavour Mining Corporation Ord 9:58 a.m. 18.60
 0.18
 0.98%
13.00 21.89 NA NA 1.74B 0.00 NA%
Endeavour Silver Corporation 12:21 p.m. 2.43
 0.06
 2.53%
2.08 5.84 NA NA 309.72M 0.00 NA%
Endeavour Silver J 12:21 p.m. 2.97
 0.06
 2.06%
2.64 7.59 45.70 0.0650 378.54M 0.00 NA%
Endurance Gold 09/06 0.048  UNCH  0.0% 0.03 0.07 NA NA 4.53M 0.00 NA%
Endurance Gold Corporation 09/18 0.07  UNCH  0.0% 0.035 0.095 5.76 0.012168 6.60M 0.00 NA%
Energold Drilling Company 10:52 a.m. 0.31
 0.0093
 2.91%
0.28 0.80 NA NA 14.94M 0.00 NA%
Energold Drilling Corporation 11:18 a.m. 0.39
 0.005
 1.27%
0.355 1.02 NA -0.27 18.79M 0.00 NA%
Engold Mines Ltd 12:19 p.m. 0.27
 0.005
 1.82%
0.035 0.68 NA -0.011098 50.74M 0.00 NA%
Engold Mines Ltd Ord 09/19 0.2028  UNCH  0.0% 0.03 0.50 NA NA 38.11M 0.00 NA%
Entree Gold INC. J 12:21 p.m. 0.56
 0.03
 5.66%
0.29 0.94 NA -0.0390 96.98M 0.00 NA%
Entree Gold Incorporated 12:21 p.m. 0.4587
 0.0157
 3.54%
0.21 0.72 NA NA 79.44M 0.00 NA%
Erin Ventures Incorporated 09/19 0.135  UNCH  0.0% 0.125 0.42 NA -0.0544 6.03M 0.00 NA%
Erin Ventures Ord 09/12 0.104  UNCH  0.0% 0.09 0.33 NA NA 4.65M 0.00 NA%
Ethos Gold 10:11 a.m. 0.108
 0.008
 8.00%
0.10 0.23 NA NA 5.11M 0.00 NA%
Ethos Gold Corporation 10:11 a.m. 0.135
 0.005
 3.57%
0.13 0.30 NA -0.01 6.39M 0.00 NA%
Eureka Resources Incorporated 09/19 0.04  UNCH  0.0% 0.035 0.15 NA -0.024 1.55M 0.00 NA%
Eureka Resources Ltd 0:00 a.m. 0.0451  UNCH  0.0% 0.03 0.09 NA NA 1.75M 0.00 NA%
Euro Sun Mining Incorporated 11:12 a.m. 1.20
 0.0754
 5.91%
0.47 1.55 NA NA 60.00M 0.00 NA%
Euro Sun Mining Incorporated 12:22 p.m. 1.41
 0.12
 7.84%
0.62 2.02 NA NA 70.50M 0.00 NA%
Everton Resources IN 11/04 0.044  UNCH  0.0% 0.03 0.09 NA NA 4.10M 0.00 NA%
Everton Resources Incorporated 09/18 0.045  UNCH  0.0% 0.035 0.13 NA -0.02 4.19M 0.00 NA%
Excellon Resources 12:14 p.m. 1.6499
 0.0639
 4.03%
0.92 1.87 NA NA 125.65M 0.00 NA%
Excellon Resources Incorporated 12:17 p.m. 2.02
 0.06
 3.06%
1.22 2.30 NA -0.1460 153.83M 0.00 NA%
Exgen Resources Incorporated 08/31 0.015  UNCH  0.0% 0.0013 0.03 NA NA 4.92M 0.00 NA%
Exgen Resources Incorporated 10:40 a.m. 0.03
 0.01
 50.00%
0.005 0.04 NA -0.040253 9.84M 0.00 NA%
Explor Resources Incorporated 9:30 a.m. 0.06
 0.0069
 10.31%
0.04 0.09 NA NA 8.81M 0.00 NA%
Explor Resources Incorporated 12:13 p.m. 0.07
 0.005
 6.67%
0.055 0.11 NA -0.01 10.27M 0.00 NA%
Fairmont Resources Incorporated 09/19 0.025  UNCH  0.0% 0.015 0.16 NA -0.04 921725 0.00 NA%
Fairmount Resources 0:00 a.m. 0.06  UNCH  0.0% 0.06 0.07 NA NA 2.21M 0.00 NA%
Falco Resources Ltd 09/19 0.8786  UNCH  0.0% 0.57 1.17 NA NA 137.74M 0.00 NA%
Falco Resources Ltd 11:43 a.m. 1.14
 0.06
 5.56%
0.77 1.65 NA -0.09 178.72M 0.00 NA%
Falcon Gold Corporation 09/19 0.04  UNCH  0.0% 0.035 0.20 NA -0.04 801040 0.00 NA%
Fancamp Exploration 11:01 a.m. 0.0461
 0.0012
 2.67%
0.02 0.07 NA NA 7.00M 0.00 NA%
Fancamp Exploration Ltd 11:01 a.m. 0.055  UNCH  0.0% 0.03 0.08 NA -0.01 8.35M 0.00 NA%
Finlay Minerals Ltd 09/06 0.055  UNCH  0.0% 0.035 0.075 NA -0.002261 3.78M 0.00 NA%
Finlay Minerals Ltd Ord 0:00 a.m. 0  UNCH  0.0% 0 0 NA NA 0 0.00 NA%
Fire River Gold Corporation 08/19 0.0021  UNCH  0.0% 0.0011 0.47 NA NA 6640 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 0.025  UNCH  0.0% 0.01 0.03 NA NA 2.03M 0.00 NA%
Firebird Resources Incorporated 09/13 0.02  UNCH  0.0% 0.015 0.04 18.40 0.001087 1.62M 0.00 NA%
First Cobalt Corporation 11:13 a.m. 0.61
 0.01
 1.61%
0.14 0.92 NA -0.16 34.93M 0.00 NA%
First Cobalt Corporation Ord 12:16 p.m. 0.4709
 0.0391
 7.66%
0.31 0.67 NA NA 26.96M 0.00 NA%
First Energy Metals Ltd 09/06 0.0425  UNCH  0.0% 0.03 0.08 NA -0.01 1.89M 0.00 NA%
First Energy Metals Ltd 09/14 0.05  UNCH  0.0% 0.04 0.085 NA -0.00996 2.23M 0.00 NA%
First Idaho Resources Incorporated 09/06 0.05  UNCH  0.0% 0.05 0.135 NA NA 0 0.00 NA%
First Majestic J 12:19 p.m. 8.80
 0.15
 1.73%
7.51 17.05 73.34 0.1200 1.46B 0.00 NA%
First Majestic Silver Corporation 12:20 p.m. 7.17
 0.13
 1.85%
5.92 13.11 NA NA 1.19B 0.00 NA%
First Mining Finance Corporation 12:09 p.m. 0.65
 0.01
 1.51%
0.57 1.10 NA -0.0300 358.62M 0.00 NA%
First Mining Finance Corporation Ord 12:08 p.m. 0.53
 0.021
 3.81%
0.42 0.84 NA NA 292.41M 0.00 NA%
First Quantum Minera 11:18 a.m. 11.25
 0.2367
 2.15%
7.30 13.39 NA NA 7.76B 0.01 0.09%
First Quantum Minerals Ltd 12:21 p.m. 14.07
 0.55
 4.07%
9.69 17.55 NA -0.2000 9.70B 0.005 0.08%
Fjordland Exploration Incorporated 11:26 a.m. 0.51
 0.01
 1.92%
0.10 0.59 NA -0.022417 10.59M 0.00 NA%
Fjordland Exploration Ord 02/08 0.3711  UNCH  0.0% 0.07 0.47 NA NA 7.70M 0.00 NA%
Focus Ventures Ltd 09/19 0.025  UNCH  0.0% 0.02 0.08 NA -0.034496 5.81M 0.00 NA%
Foran Mining Corporation 09/18 0.2417  UNCH  0.0% 0.14 0.31 NA NA 23.92M 0.00 NA%
Foran Mining Corporation 09/19 0.30  UNCH  0.0% 0.17 0.47 NA -0.003566 29.69M 0.00 NA%
Fort ST James Nickel Corporation 0:00 a.m. 0.215  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 0.16 NA NA 516991 0.00 NA%
Fortuna Silver Mines Incorporated 12:17 p.m. 4.85
 0.14
 2.97%
4.11 8.21 NA NA 773.40M 0.00 NA%
Fpx Nickel Corporation 09/19 0.11  UNCH  0.0% 0.065 0.145 NA -0.013 14.71M 0.00 NA%
Fpx Nickel Corporation Ord 09/19 0.0865  UNCH  0.0% 0.05 0.12 NA NA 11.57M 0.00 NA%
Franco Nevada Corporation 12:21 p.m. 81.50
 0.67
 0.83%
53.31 85.03 NA NA 15.11B 0.23 1.13%
Franco-nevada Corporation 12:19 p.m. 99.96
 0.79
 0.80%
71.44 104.00 107.72 0.9280 18.54B 0.23 0.92%
Freegold Ventures 09/18 0.1187  UNCH  0.0% 0.06 0.16 NA NA 17.22M 0.00 NA%
Freegold Ventures Ltd 09/19 0.14  UNCH  0.0% 0.08 0.22 NA -0.0100 20.31M 0.00 NA%
Fremont Gold Ltd 09/19 0.16  UNCH  0.0% 0.073 0.20 NA -0.004363 2.97M 0.00 NA%
Fremont Gold Ltd Ord 0:00 a.m. 0.1115  UNCH  0.0% 0.07 0.11 NA NA 2.07M 0.00 NA%
Frontier Lithium Incorporated 12:07 p.m. 0.40
 0.005
 1.24%
0.24 0.455 NA -0.007 53.63M 0.00 NA%
Frontier Lithium Ord 10:43 a.m. 0.3303
 0.002
 0.61%
0.18 0.35 NA NA 44.29M 0.00 NA%
Frontline Gold Corporation 0:00 a.m. 0.014  UNCH  0.0% 0.01 0.02 NA NA 1.97M 0.00 NA%
Frontline Gold Corporation 11:47 a.m. 0.02  UNCH  0.0% 0.02 0.03 NA NA 0 0.00 NA%
Full Metal Minerals Ltd 09/15 0.08  UNCH  0.0% 0.05 0.125 NA -0.05 474480 0.00 NA%
Full Metal Minerals Ltd Common S 12/02 0.0612  UNCH  0.0% 0.03 0.10 NA NA 362977 0.00 NA%
Fura Gems Incorporated 12:17 p.m. 0.40
 0.005
 1.27%
0.10 0.50 NA -0.08 20.60M 0.00 NA%
Gabriel Resources Ltd 10:47 a.m. 0.307
 0.002
 0.66%
0.26 0.64 NA -0.2100 118.03M 0.00 NA%
Gainey Capital Corporation 11:56 a.m. 0.1091
 0.0081
 8.02%
0.06 0.28 NA NA 4.85M 0.00 NA%
Gainey Capital Corporation 11:56 a.m. 0.13
 0.005
 4.00%
0.09 0.365 NA -0.019553 5.78M 0.00 NA%
Galane Gold Ltd 0:00 a.m. 0.052  UNCH  0.0% 0.04 0.10 NA NA 7.63M 0.00 NA%
Galane Gold Ltd 9:51 a.m. 0.065
 0.005
 7.14%
0.055 0.14 NA -0.07 9.54M 0.00 NA%
Galantas Gold Corporation 9:30 a.m. 0.067
 0.0012
 1.76%
0.05 0.14 NA NA 11.45M 0.00 NA%
Galantas Gold Corporation 9:50 a.m. 0.075  UNCH  0.0% 0.075 0.18 NA -0.01 12.82M 0.00 NA%
Galore Resources Incorporated 01/31 0.035  UNCH  0.0% 0.02 0.05 NA NA 3.87M 0.00 NA%
Galore Resources Incorporated 09/07 0.015  UNCH  0.0% 0.01 0.065 NA -0.001082 1.66M 0.00 NA%
Galway Gold 09/13 0.0738  UNCH  0.0% 0.04 0.09 NA NA 12.29M 0.00 NA%
Galway Gold Incorporated 10:54 a.m. 0.08  UNCH  0.0% 0.06 0.13 NA -0.009895 13.32M 0.00 NA%
Garibaldi Resources Corporation 12:15 p.m. 1.3958
 0.0637
 4.37%
0.05 1.5028 NA NA 104.48M 0.00 NA%
Garibaldi Resources Corporation 12:21 p.m. 1.67
 0.11
 6.18%
0.065 1.84 NA -0.011496 125.00M 0.00 NA%
Gea Technologies Ltd 09/05 0.04  UNCH  0.0% 0.04 0.47 NA NA 0 0.00 NA%
Gem International Resources Incorporated 9:29 a.m. 0.015
 0.005
 25.00%
0.01 0.14 NA -0.036005 873990 0.00 NA%
Gem International Resources Ord 0:00 a.m. 0.0141  UNCH  0.0% 0.01 0.10 NA NA 821551 0.00 NA%
General Iii Oil Corporation 11:24 a.m. 0.72
 0.02
 2.86%
0.005 0.98 NA -0.10 34.88M 0.00 NA%
General Iii Oil Corporation Ord 09/15 0.577  UNCH  0.0% 0.05 0.71 NA NA 27.96M 0.00 NA%
General Moly Incorporated 09/19 0.54  UNCH  0.0% 0.295 0.95 NA -0.1060 60.03M 0.00 NA%
General Moly Incorporated Common 12:12 p.m. 0.4357
 0.0057
 1.33%
0.21 0.72 NA -0.06 48.44M 0.00 NA%
Genesis Metals Corporation 10:53 a.m. 0.125
 0.0058
 4.43%
0.09 0.18 NA NA 9.13M 0.00 NA%
Genesis Metals Corporation 09/19 0.16  UNCH  0.0% 0.085 0.245 NA -0.07 11.68M 0.00 NA%
Geodex Minerals Ltd 09/15 0.15  UNCH  0.0% 0.05 0.19 NA -0.15 417000 0.00 NA%
Geodex Minerals Ltd Ord 09/18 0.1493  UNCH  0.0% 0.04 0.16 NA NA 415054 0.00 NA%
Geologix Exploration Incorporated 09/19 0.0517  UNCH  0.0% 0.03 0.09 NA NA 9.74M 0.00 NA%
Geologix Explorations Incorporated 10:51 a.m. 0.07
 0.005
 7.69%
0.045 0.12 NA -0.006 13.19M 0.00 NA%
Gfm Resources Ltd 0:00 a.m. 0.02  UNCH  0.0% 0.01 0.02 NA NA 381700 0.00 NA%
Ggl Resources Corporation 0:00 a.m. 0.0166  UNCH  0.0% 0.01 0.02 NA NA 589051 0.00 NA%
Ggl Resources Corporation 12:13 p.m. 0.03
 0.01
 50.00%
0.015 0.05 17.32 0.001733 1.06M 0.00 NA%
Gitennes Exploration Incorporated 11:50 a.m. 0.065
 0.005
 7.14%
0.015 0.08 NA -0.011853 5.10M 0.00 NA%
Giyani Metals Corporation 12:18 p.m. 0.3986
 0.0008
 0.20%
0.13 0.50 NA NA 28.34M 0.00 NA%
Giyani Metals Corporation 09/19 0.485  UNCH  0.0% 0.15 0.70 104.31 0.00465 34.48M 0.00 NA%
Glacier Lake Resources Incorporated 0:00 a.m. 0.07  UNCH  0.0% 0.05 0.19 NA -0.013107 1.83M 0.00 NA%
Glen Eagle Resources 10:26 a.m. 0.1682
 0.0118
 6.56%
0.08 0.23 NA NA 13.24M 0.00 NA%
Glen Eagle Resources Incorporated 11:48 a.m. 0.22
 0.01
 4.35%
0.09 0.31 44.88 0.004902 17.31M 0.00 NA%
Global Cobalt Corporation 0:00 a.m. 0.018  UNCH  0.0% 0.02 0.02 NA NA 1.90M 0.00 NA%
Gmv Minerals Incorporated 09/19 0.3199  UNCH  0.0% 0.22 0.49 NA NA 10.37M 0.00 NA%
Gmv Minerals Incorporated 09/19 0.39  UNCH  0.0% 0.28 0.61 NA -0.05 12.64M 0.00 NA%
Gobimin Incorporated 09/06 0.3882  UNCH  0.0% 0.37 0.43 NA NA 19.49M 0.01 2.58%
Gobimin Incorporated 09/15 0.46  UNCH  0.0% 0.45 0.58 3.97 0.116 23.10M