ProfitQuotes.com
symbol lookup  commodity list
Bookmark This Page
Daily Dividend Report: RYN, MNRO, AET, HAL, WLK, O

Mon, 21 May 17:53:05 GMT
SPLV, ROBT: Big ETF Inflows

Mon, 21 May 15:00:02 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

GOLD MINING COMPANIES — The List

. Stock Screen    Chart - Precious Metals       
Please click any column header to sort by that column. Click for a detailed quote. At least 20 min. delay.
Sort by:
Name
Sort by:
Last Trade
Sort by:
Change
Sort by:
52 Wk Range
Sort by:
PE
Sort by:
EPS
Sort by:
Mkt Cap
Sort by:
Div/Shr
Sort by:
Div Yld
Deleted Colt Resources Inc 0/0/NA NA  UNCH  0.0% NA NA NA NA 0 0.00 NA%
Deleted Rome Resources Ltd 0/0/NA NA  UNCH  0.0% NA NA NA NA 0 0.00 NA%
Deleted Sgx Resources Inc 0/0/NA NA  UNCH  0.0% NA NA NA NA 0 0.00 NA%
Abacus Mining & Exploration Corporat 2:45 p.m. 0.1666
 0.0131
 7.29%
0.1231 0.9807 NA -0.84 7.23M 0.00 NA%
Abacus Mining and Expl 3:57 p.m. 0.22
 0.025
 10.20%
0.165 1.25 NA -0.84 9.54M 0.00 NA%
Abcourt Mines Inc 2:57 p.m. 0.05
 0.005
 9.09%
0.05 0.095 NA NA 14.44M 0.00 NA%
Abcourt Mines Inc Cl-b F Ordinary Shar 1:19 p.m. 0.051
 0.0021
 4.29%
0.032 0.077 NA NA 14.72M 0.00 NA%
Aben Resources LTD. 3:59 p.m. 0.22
 0.01
 4.76%
0.09 0.495 NA NA 17.23M 0.00 NA%
Aben Resources LTD. Ordinary Shares 3:21 p.m. 0.1662
 0.0012
 0.73%
0.072 0.4063 NA NA 13.01M 0.00 NA%
Aberdeen International 3:22 p.m. 0.155
 0.005
 3.33%
0.11 0.21 1.29 0.12 14.89M 0.005 NA%
Aberdeen International Inc Ordinary Shar 2:28 p.m. 0.1152
 0.0008
 0.70%
0.0865 0.1576 0.96 0.12 11.07M 0.005 NA%
Adamera Minerals Corp 1:55 p.m. 0.055
 0.005
 8.33%
0.05 0.215 NA NA 6.92M 0.00 NA%
Adamera Minerals Corp Ordinary Shares C 11:51 a.m. 0.048  UNCH  0.0% 0.0364 0.17 NA NA 6.04M 0.00 NA%
Advance Gold Corp 3:59 p.m. 0.33
 0.08
 32.00%
0.05 0.345 NA NA 4.83M 0.00 NA%
African Gold Group Inc 3:48 p.m. 0.04  UNCH  0.0% 0.035 0.075 NA -0.01 14.38M 0.00 NA%
African Gold Group Inc Ordinary Shares 1:49 p.m. 0.024
 0.004
 20.00%
0.02 0.0601 NA -0.01 8.63M 0.00 NA%
Agnico Eagle Mines Lim 4:00 p.m. 55.46
 0.21
 0.38%
48.04 68.13 61.62 0.9 12.94B 0.11 1.02%
Agnico Eagle Mines Ltd 4:02 p.m. 42.84
 0.25
 0.58%
37.35 51.86 47.60 0.9 9.99B 0.11 1.03%
Aguila American Gold L 3:01 p.m. 0.20  UNCH  0.0% 0.165 0.30 NA NA 484997 0.00 NA%
Aguila American Resources LTD. Common SH 3:01 p.m. 0.19
 0.0039
 2.01%
0.1616 0.1939 NA NA 460747 0.00 NA%
Alacer Gold Corp 4:00 p.m. 2.50
 0.03
 1.22%
1.955 2.54 7.14 0.35 734.44M 0.0221 0.88%
Alamos Gold Inc Class A Common Shares 4:02 p.m. 5.21
 0.10
 1.96%
4.83 8.58 57.89 0.09 2.03B 0.01 0.38%
Alamos Gold Inc Cls A 4:00 p.m. 6.59
 0.02
 0.30%
6.19 10.50 73.22 0.09 2.56B 0.01 0.39%
Alamos Gold Inc New Warrants Expires 01/ 10:42 a.m. 0.1901
 0.0451
 19.18%
0.19 1.9854 NA NA 0 0.00 NA%
Alamos Gold Inc WT Expiring 08/30/2018 9:30 a.m. 0.0093
 0.0011
 10.58%
0.006 0.15 NA NA 0 0.00 NA%
Alba Minerals Inc 11:34 a.m. 0.115
 0.005
 4.54%
0.045 0.43 NA NA 6.24M 0.00 NA%
Alba Minerals LTD. Ordinary Shares Cana 1:29 p.m. 0.09
 0.0108
 10.71%
0.03 0.3309 NA NA 4.89M 0.00 NA%
Aldridge Minerals Inc 3:58 p.m. 0.06
 0.02
 25.00%
0.045 0.23 NA -0.01 8.43M 0.00 NA%
Aldridge Minerals Inc Ordinary Shares C 9:30 a.m. 0.0375
 0.0141
 27.33%
0.03 0.165 NA -0.01 5.27M 0.00 NA%
Alexandria Minerals CO 3:31 p.m. 0.075  UNCH  0.0% 0.05 0.115 NA NA 36.00M 0.00 NA%
Alexandria Minerals Corp Common Shares 1:48 p.m. 0.0637
 0.0012
 1.92%
0.035 0.0941 NA NA 30.57M 0.00 NA%
Alexco Resource Corp 3:55 p.m. 1.81
 0.04
 2.26%
1.41 2.28 NA -0.08 183.97M 0.00 NA%
Alexco Resource Corp Common Shares Cana 3:57 p.m. 1.40
 0.01
 0.71%
1.10 1.85 NA -0.08 142.30M 0.00 NA%
Algold Res Ltd Ordinary Shares Canada 9:42 a.m. 0.098  UNCH  0.0% 0.0858 0.155 NA -0.05 21.95M 0.00 NA%
Algold Resources Ltd 2:20 p.m. 0.12
 0.005
 4.35%
0.115 0.23 NA -0.05 26.88M 0.00 NA%
Alio Gold Inc 4:00 p.m. 2.34
 0.03
 1.30%
2.23 7.99 7.80 0.3 104.55M 0.00 NA%
Alio Gold Inc Common Shares Canada 3:59 p.m. 1.79
 0.02
 1.10%
1.70 6.06 5.97 0.3 79.97M 0.00 NA%
Almaden Minerals LTD. Common Shares 4:00 p.m. 0.7319
 0.0281
 3.70%
0.70 1.53 NA -0.05 74.80M 0.00 NA%
Almadex Minerals Limit 3:12 p.m. 1.45
 0.03
 2.03%
0.88 1.75 NA -0.06 78.12M 0.00 NA%
Almadex Minerals Ltd Ordinary Shares CA 3:58 p.m. 1.17
 0.0401
 3.55%
0.71 1.44 NA -0.06 63.04M 0.00 NA%
Aloro Mining Corp 10:39 a.m. 0.085  UNCH  0.0% 0.05 0.17 NA NA 3.24M 0.00 NA%
Aloro Mng Corp Common Shares 9:35 a.m. 0.0635
 0.0314
 33.09%
0.055 0.1153 NA NA 2.42M 0.00 NA%
Alphamin Resources Cor 2:21 p.m. 0.32
 0.02
 6.67%
0.25 0.435 NA NA 207.06M 0.00 NA%
Alphamin Resources Corp Ordinary Shares 10:28 a.m. 0.2253
 0.0195
 7.97%
0.21 0.346 NA NA 145.78M 0.00 NA%
Alset Minerals Corp 9:30 a.m. 0.175
 0.005
 2.78%
0.06 0.26 NA -0.03 4.95M 0.00 NA%
Alset Minerals Corp Common Shares 11:36 a.m. 0.1819
 0.0006
 0.33%
0.1727 0.195 NA -0.03 5.14M 0.00 NA%
Altair Res Inc Common Shares 11:06 a.m. 0.038
 0.002
 5.00%
0.03 0.1924 NA NA 1.89M 0.00 NA%
Altair Resources Inc 2:56 p.m. 0.045  UNCH  0.0% 0.04 0.40 NA NA 2.24M 0.00 NA%
Altamira Gold Corp 3:55 p.m. 0.195
 0.015
 8.33%
0.14 0.35 NA NA 9.48M 0.00 NA%
Altamire Gold Corp Ordinary Shares 3:54 p.m. 0.15
 0.0055
 3.81%
0.1136 0.288 NA NA 7.29M 0.00 NA%
Altan Rio Minerals Lim 11:19 a.m. 0.01  UNCH  0.0% 0.01 0.02 NA -0.01 891230 0.00 NA%
Altan Rio Minerals Ltd Ordinary Shares 3:39 p.m. 0.0103  UNCH  0.0% 0.0103 0.0103 NA -0.01 917967 0.00 NA%
Alto Ventures Ltd 2:57 p.m. 0.045
 0.005
 12.50%
0.03 0.13 NA NA 2.54M 0.00 NA%
Alto Ventures LTD. Ordinary Shares Cana 3:41 p.m. 0.0222
 0.0068
 23.45%
0.0222 0.0928 NA NA 1.25M 0.00 NA%
Alturas Minerals Corp 9:43 a.m. 0.02
 0.005
 20.00%
0.015 0.055 NA NA 2.90M 0.00 NA%
Alturas Minerals Corp Ordinary Shares C 2:52 p.m. 0.0174
 0.0006
 3.33%
0.0097 0.0222 NA NA 2.52M 0.00 NA%
Amador Gold Corp 2:40 p.m. 0.19
 0.035
 22.58%
0.125 0.345 3.80 0.05 379004 0.00 NA%
Amador Gold Corporation Ordinary Shares 11:51 a.m. 0.13
 0.0089
 7.35%
0.06 0.156 2.60 0.05 259318 0.00 NA%
Amarc Resources LTD. 2:46 p.m. 0.09
 0.02
 18.18%
0.09 0.26 NA NA 15.19M 0.00 NA%
Amarc Resources LTD. Ordinary Shares CA 12:40 p.m. 0.065
 0.035
 35.00%
0.065 0.21 NA NA 10.97M 0.00 NA%
Amarillo Gold Corp 3:43 p.m. 0.24
 0.01
 4.00%
0.235 0.42 NA -0.05 24.99M 0.00 NA%
Amarillo Gold Corporation Ordinary Share 3:43 p.m. 0.1883
 0.0049
 2.67%
0.1834 0.318 NA -0.05 19.61M 0.00 NA%
American Creek Resourc 10:39 a.m. 0.04  UNCH  0.0% 0.035 0.075 NA -0.06 10.61M 0.00 NA%
American Creek Resources Ltd Common Shar 3:13 p.m. 0.03
 0.0023
 7.12%
0.0295 0.06 NA -0.06 7.96M 0.00 NA%
American Cumo Mining C 12:17 p.m. 0.105  UNCH  0.0% 0.06 0.485 NA -0.04 16.66M 0.00 NA%
American Cumo Mining Corp Ordinary Shar 10:41 a.m. 0.0751  UNCH  0.0% 0.047 0.3978 NA -0.04 11.91M 0.00 NA%
American Lithium Corp 3:30 p.m. 0.28
 0.01
 3.70%
0.17 0.55 NA NA 10.08M 0.00 NA%
American Lithium Corp Ordinary Shares 11:09 a.m. 0.235
 0.027
 12.98%
0.1315 0.415 NA NA 8.46M 0.00 NA%
Americas Silver Corpor 3:58 p.m. 4.64
 0.19
 4.27%
3.21 6.11 NA -0.11 194.56M 0.00 NA%
Americas Silver Corporation Common Share 4:00 p.m. 3.71
 0.06
 1.64%
2.50 5.0392 NA -0.11 155.57M 0.00 NA%
Amex Expl Inc Ordinary Shares 10:53 a.m. 0.07  UNCH  0.0% 0.07 0.195 NA -0.02 2.70M 0.00 NA%
Amex Exploration Inc 3:49 p.m. 0.085
 0.005
 6.25%
0.075 0.37 NA -0.02 3.28M 0.00 NA%
Anaconda Mining Inc 3:59 p.m. 0.375  UNCH  0.0% 0.22 0.56 NA -0.08 40.25M 0.00 NA%
Anaconda Mining Inc Common Shares 3:31 p.m. 0.38
 0.089
 30.58%
0.04 0.51 NA -0.08 40.78M 0.00 NA%
Angel Gold Corp 3:08 p.m. 0.04  UNCH  0.0% 0.04 0.115 NA NA 2.11M 0.00 NA%
Angel Gold Corp Ordinary Shares Canada 2:30 p.m. 0.043
 0.0041
 10.54%
0.0262 0.08 NA NA 2.26M 0.00 NA%
Angkor Gold Corp 3:58 p.m. 0.17  UNCH  0.0% 0.14 0.34 NA -0.04 18.02M 0.00 NA%
Anglogold Ashanti Ltd 4:04 p.m. 8.27
 0.04
 0.49%
8.09 12.40 55.13 0.15 3.40B 0.058 0.70%
Antioqua Gold Inc Ordinary Shares Canad 11:35 a.m. 0.0400
 0.1200
 75.00%
0.04 0.275 NA -0.03 12.27M 0.00 0.00%
Antioquia Gold Inc 3:02 p.m. 0.04  UNCH  0.0% 0.035 0.132 NA -0.03 12.27M 0.00 NA%
Anton Res Inc Common Shares 3:55 p.m. 0.0392
 0.0023
 6.23%
0.0212 0.041 NA NA 8.79M 0.00 NA%
Apex Resources Inc 2:58 p.m. 0.09
 0.005
 5.26%
0.065 0.145 NA NA 1.28M 0.00 NA%
Apex Resources Inc Ordinary Shares 9:30 a.m. 0.0767
 0.0066
 9.41%
0.038 0.094 NA NA 1.09M 0.00 NA%
Apogee Opportunities I 9:34 a.m. 0.26
 0.02
 8.33%
0.135 0.39 NA NA 2.33M 0.00 NA%
Apogee Opportunities Inc Ordinary Shares 1:12 p.m. 0.1446
 0.0174
 10.74%
0.1048 0.2808 NA NA 1.30M 0.00 NA%
Aquila Resources Inc 3:57 p.m. 0.26  UNCH  0.0% 0.215 0.285 NA -0.05 86.11M 0.00 NA%
Aquila Resources Inc Ordinary Shares CA 2:58 p.m. 0.2089
 0.002
 0.97%
0.1759 0.23 NA -0.05 69.18M 0.00 NA%
Arch Biopartners Inc 2:40 p.m. 0.89
 0.03
 3.49%
0.30 0.89 NA NA 47.28M 0.00 NA%
Archon Minerals Limite 3:29 p.m. 1.09  UNCH  0.0% 0.80 1.68 NA -0.03 58.77M 0.00 NA%
Arctic Star Expl Corp Ordinary Shares C 10:55 a.m. 0.112
 0.0115
 9.31%
0.0907 0.2374 NA NA 11.59M 0.00 NA%
Arctic Star Exploratio 3:21 p.m. 0.15  UNCH  0.0% 0.105 0.375 NA NA 15.53M 0.00 NA%
Arcus Development Grou 2:20 p.m. 0.06
 0.005
 7.69%
0.04 0.185 NA NA 4.58M 0.00 NA%
Arcus Development Group Inc Common Shar 9:37 a.m. 0.04  UNCH  0.0% 0.0304 0.1317 NA NA 3.05M 0.00 NA%
Arena Minerals Inc 10:12 a.m. 0.06
 0.005
 9.09%
0.055 0.17 NA -0.06 5.20M 0.00 NA%
Arena Minerals Inc Ordinary Shares 9:30 a.m. 0.0376
 0.0006
 1.62%
0.037 0.14 NA -0.06 3.26M 0.00 NA%
Argentum Silver Corp 3:08 p.m. 0.16
 0.045
 21.95%
0.16 0.35 16.00 0.01 4.62M 0.00 NA%
Argentum Silver Corp Ordinary Shares C 1:36 p.m. 0.1304
 0.004
 3.17%
0.1264 0.238 13.04 0.01 3.77M 0.00 NA%
Argonaut Gold Inc 4:19 p.m. 2.42
 0.05
 2.02%
1.76 2.92 13.44 0.18 430.23M 0.00 NA%
Argonaut Gold Inc Ordinary Shares Canad 11:27 a.m. 1.89
 0.02
 1.07%
1.31 2.399 10.50 0.18 336.01M 0.00 NA%
Arian Resources Corp Ordinary Shares C 3:50 p.m. 0.0001
 0.0069
 98.57%
0.0001 0.007 NA NA 13955 0.00 NA%
Arianne Phosphate Inc 3:58 p.m. 0.52
 0.04
 7.14%
0.435 0.95 NA -0.03 55.02M 0.00 NA%
Arianne Phosphate Inc Ordinary Shares C 2:35 p.m. 0.39
 0.0106
 2.65%
0.37 0.725 NA -0.03 41.26M 0.00 NA%
Arizona Mining Inc 4:00 p.m. 4.15
 0.01
 0.24%
1.96 4.87 NA -0.03 1.30B 0.00 NA%
Arizona Mng Inc Ordinary Shares 3:06 p.m. 3.2201
 0.0001
 0.00%
1.4736 5 NA -0.03 1.01B 0.00 NA%
Armor Minerals Inc 3:09 p.m. 0.41
 0.04
 8.89%
0.315 0.55 NA -0.01 8.72M 0.00 NA%
Armor Minerals Inc Ordinary Shares 10:29 a.m. 0.3049
 0.0549
 21.96%
0.25 0.3049 NA -0.01 6.48M 0.00 NA%
Asanko Gold Inc 4:00 p.m. 1.24
 0.03
 2.36%
0.425 2.21 41.33 0.03 280.00M 0.00 NA%
Asanko Gold Inc 4:00 p.m. 1.66
 0.07
 4.40%
0.55 2.98 55.33 0.03 374.84M 0.00 NA%
Ascendant Res Inc Ordinary Shares 1:03 p.m. 0.87
 0.0226
 2.67%
0.4812 0.964 NA NA 64.57M 0.00 NA%
Ascendant Resources IN 3:53 p.m. 1.15
 0.06
 5.50%
0.62 1.23 NA NA 85.35M 0.00 NA%
Ascot Res Ltd Ordinary Shares 12:17 p.m. 1.0813
 0.1187
 9.89%
0.8744 1.5614 NA -0.06 164.63M 0.00 NA%
Ascot Resources LTD. 4:15 p.m. 1.39
 0.01
 0.72%
1.08 2.10 NA -0.06 211.63M 0.00 NA%
Ashanti Gold Corp 1:44 p.m. 0.16
 0.005
 3.23%
0.15 0.52 NA -0.1 9.19M 0.00 NA%
Ashanti Gold Corp Ordinary Shares 9:47 a.m. 0.138  UNCH  0.0% 0.138 0.405 NA -0.1 7.93M 0.00 NA%
Ashanti Sankofa Inc 10:08 a.m. 0.06  UNCH  0.0% 0.02 0.065 NA NA 2.66M 0.00 NA%
Ashanti Sankofa Inc Ordinary Shares 2:32 p.m. 0.0255
 0.0138
 35.12%
0.017 0.0393 NA NA 1.13M 0.00 NA%
Astorius Resources Ltd 9:49 a.m. 0.055  UNCH  0.0% 0.05 0.195 NA NA 2.78M 0.00 NA%
Atac Resources Ltd Ordinary Shares 1:30 p.m. 0.4256
 0.0065
 1.50%
0.3525 0.7179 NA -0.03 59.55M 0.00 NA%
Atac Resources LTD. 3:57 p.m. 0.56  UNCH  0.0% 0.455 0.89 NA -0.03 78.35M 0.00 NA%
Atacama Pacific Gold C 3:55 p.m. 0.74
 0.01
 1.33%
0.41 0.86 NA -0.02 62.71M 0.00 NA%
Atacama Pacific Gold Corp Ordinary Shar 12:43 p.m. 0.5607
 0.0113
 1.98%
0.3125 0.6641 NA -0.02 47.51M 0.00 NA%
Atico Mining Corp Com Canada 3:32 p.m. 0.4183
 0.0223
 5.06%
0.4022 0.713 10.46 0.04 38.79M 0.00 NA%
Atico Mining Corporati 12:57 p.m. 0.57
 0.01
 1.72%
0.51 0.91 14.25 0.04 52.86M 0.00 NA%
Atlanta Gold Inc 11:57 a.m. 0.05  UNCH  0.0% 0.04 0.075 NA -0.1 3.81M 0.00 NA%
Atlanta Gold Inc Common Shares 12:18 p.m. 0.0338
 0.0002
 0.59%
0.0261 0.061 NA -0.1 2.57M 0.00 NA%
Atlantic Gold Corp WT Expires 08/20/2018 9:32 a.m. 0.981
 0.016
 1.60%
0.6807 0.997 NA NA 0 0.00 NA%
Atlantic Gold Corporat 3:44 p.m. 1.88
 0.02
 1.05%
1.30 1.99 NA -0.03 409.59M 0.00 NA%
Atlantic Gold Corporation Ordinary Share 3:28 p.m. 1.48  UNCH  0.0% 0.99 1.57 NA -0.03 322.44M 0.00 NA%
Atlatsa Resources Corp 9:53 a.m. 0.04  UNCH  0.0% 0.015 0.07 NA -0.37 22.18M 0.00 NA%
Atlatsa Resources Corporation 3:01 p.m. 0.031
 0.0007
 2.21%
0.0104 0.0475 NA -0.37 17.19M 0.00 NA%
Aton Resources Inc 11:19 a.m. 0.04
 0.005
 11.11%
0.02 0.06 NA NA 8.97M 0.00 NA%
Aura Minerals Inc 3:13 p.m. 2.29
 0.04
 1.78%
1.30 3 NA NA 99.28M 0.00 NA%
Aura Minerals Inc Common Shares 3:49 p.m. 1.76
 0.08
 4.35%
1.03 2.3846 NA NA 76.30M 0.00 NA%
Aura Silver Resources 3:27 p.m. 0.03  UNCH  0.0% 0.015 0.09 NA NA 3.84M 0.00 NA%
Aura Silver Resources Ltd Common Shares 3:36 p.m. 0.0183
 0.004
 17.94%
0.006 0.068 NA NA 2.34M 0.00 NA%
Auramex Resource Corp 3:52 p.m. 0.065
 0.015
 18.75%
0.025 0.10 NA NA 2.30M 0.00 NA%
Aurania Resources Ltd 3:45 p.m. 2.25
 0.11
 4.66%
1.51 5.25 NA NA 66.57M 0.00 NA%
Aurania Resources LTD. Ordinary Shares 3:42 p.m. 1.69
 0.06
 3.43%
1.25 4.2216 NA NA 50.00M 0.00 NA%
Aurcrest Gold Inc 12:37 p.m. 0.035  UNCH  0.0% 0.015 0.04 NA NA 2.61M 0.00 NA%
Aurcrest Gold Inc Ordinary Shares Cana 9:30 a.m. 0.027
 0.015
 125.00%
0.01 0.027 NA NA 2.01M 0.00 NA%
Aurion Resources LTD. 9:30 a.m. 0.75
 0.01
 1.35%
0.67 3.49 NA -0.06 50.41M 0.00 NA%
Aurion Resources LTD. Ordinary Shares C 2:58 p.m. 0.58
 0.0127
 2.14%
0.516 2.8216 NA -0.06 38.98M 0.00 NA%
Austral Gold Ltd 12:48 p.m. 0.10
 0.01
 11.11%
0.08 0.18 NA NA 0 0.00 NA%
Austral Gold Ltd Ordinary Shares Austra 3:59 p.m. 0.06
 0.01
 14.29%
0.05 0.16 1.54 0.039 32.05M 0.008 NA%
Avesoro Res Inc Common Shares 3:35 p.m. 3.50
 0.15
 4.11%
0.0189 3.65 NA -1 285.46M 0.00 NA%
Avesoro Resources Inc 3:57 p.m. 4.58
 0.03
 0.65%
2.50 5.32 NA -1 373.55M 0.00 NA%
Avino Silver & Gold Mines Ltd WT Exp 3:52 p.m. 0.2976
 0.0606
 25.57%
0.237 0.5047 NA NA 0 0.00 NA%
Avino Silver & Gold Mines LTD. Commo 3:57 p.m. 1.4002
 0.0002
 0.01%
1.14 1.89 28.00 0.05 78.10M 0.00 NA%
Avino Silver and Gold 3:46 p.m. 1.84
 0.07
 3.67%
1.44 2.35 36.80 0.05 102.63M 0.00 NA%
Awale Resources Limite 11:34 a.m. 0.18  UNCH  0.0% 0.14 0.475 NA NA 2.90M 0.00 NA%
Axe Exploration Inc 2:37 p.m. 0.045  UNCH  0.0% 0.02 0.165 NA NA 2.58M 0.00 NA%
Axmin Inc 12:55 p.m. 0.12
 0.02
 14.29%
0.025 0.15 12.00 0.01 15.66M 0.00 NA%
Axmin Inc Ordinary Shares Canada 3:03 p.m. 0.10
 0.009
 8.26%
0.0155 0.1194 10.00 0.01 13.05M 0.00 NA%
Azimut Exploration Inc 3:53 p.m. 0.32  UNCH  0.0% 0.255 0.475 NA -0.04 14.55M 0.00 NA%
B2gold Corp 4:00 p.m. 3.45
 0.04
 1.15%
3 4.06 57.50 0.06 3.39B 0.00 NA%
B2gold Corp Common Shares Canada 4:00 p.m. 2.61
 0.08
 2.97%
2.31 3.30 43.50 0.06 2.56B 0.00 NA%
Balto Resources LTD. 3:54 p.m. 0.12  UNCH  0.0% 0.015 0.38 NA NA 0 0.00 NA%
Bandera Gold Ltd Ordinary Shares 3:56 p.m. 0.0249
 0.0038
 13.24%
0.0249 0.0287 NA -0.5 391002 0.00 NA%
Bandera Gold LTD. 9:56 a.m. 0.035  UNCH  0.0% 0.03 0.095 NA -0.5 549601 0.00 NA%
Banyan Gold Corp 2:05 p.m. 0.065  UNCH  0.0% 0.055 0.15 NA -0.01 4.70M 0.00 NA%
Banyan Gold Corp Class A Ordinary Share 10:51 a.m. 0.05
 0.0021
 4.03%
0.0477 0.1031 NA -0.01 3.62M 0.00 NA%
Bard Ventures Ltd 2:16 p.m. 0.04  UNCH  0.0% 0.02 0.075 NA NA 1.51M 0.00 NA%
Bard Ventures Ltd Ordinary Shares 12:53 p.m. 0.0479
 0.0194
 68.07%
0.0175 0.0479 NA NA 1.81M 0.00 NA%
Barker Minerals Ltd 9:30 a.m. 0.0072
 0.0003
 4.00%
0.001 0.0179 NA NA 1.29M 0.00 NA%
Barker Minerals Ltd 2:16 p.m. 0.01  UNCH  0.0% 0.005 0.03 NA NA 1.80M 0.00 NA%
Barkerville Gold Mines 2:59 p.m. 0.60
 0.02
 3.23%
0.55 1.21 NA -0.14 263.86M 0.00 NA%
Barkerville Gold Mines Ltd Ordinary Shar 12:58 p.m. 0.447
 0.0281
 5.92%
0.43 0.903 NA -0.14 196.57M 0.00 NA%
Barksdale Capital Corp 3:43 p.m. 0.67
 0.01
 1.47%
0.41 1.07 NA NA 21.56M 0.00 NA%
Barksdale Capital Corp Ordinary Shares 3:43 p.m. 0.5223
 0.0146
 2.72%
0.3924 0.8392 NA NA 16.81M 0.00 NA%
Baroyeca Gold & Silver Inc Ordinary 9:34 a.m. 0.0129
 0.0001
 0.77%
0.0067 0.013 NA NA 661382 0.00 NA%
Baroyeca Gold and Silv 3:53 p.m. 0.02  UNCH  0.0% 0.005 0.04 NA NA 1.03M 0.00 NA%
Barrick Gold Corporati 4:19 p.m. 16.95
 0.04
 0.24%
14.26 23.02 21.46 0.79 19.78B 0.03 0.91%
Barrick Gold Corporation 4:00 p.m. 13.20
 0.04
 0.30%
11.07 18.35 16.71 0.79 15.40B 0.03 0.91%
Batero Gold Corp 3:04 p.m. 0.07
 0.005
 6.67%
0.065 0.12 NA NA 8.06M 0.00 NA%
Batero Gold Corp Ordinary Shares Canad 12:29 p.m. 0.0495
 0.012
 19.51%
0.0495 0.0947 NA NA 5.70M 0.00 NA%
Bayhorse Silver Inc 3:59 p.m. 0.15
 0.03
 16.67%
0.135 0.27 NA NA 10.87M 0.00 NA%
Bayhorse Silver Inc Ordinary Shares CA 3:08 p.m. 0.128
 0.01
 7.25%
0.103 0.215 NA NA 9.28M 0.00 NA%
Bear Creek Mining Corp 3:45 p.m. 1.5799
 0.01
 0.64%
1.33 2.219 7.52 0.21 162.86M 0.00 NA%
Bear Creek Mining Corp 3:57 p.m. 2.02
 0.02
 1.00%
1.64 2.74 9.62 0.21 208.23M 0.00 NA%
Bearclaw Capital Corp 9:36 a.m. 0.05  UNCH  0.0% 0.025 0.055 NA NA 1.22M 0.00 NA%
Bearing Lithium Corp 3:45 p.m. 0.39  UNCH  0.0% 0.37 1.06 NA NA 21.48M 0.00 NA%
Bearing Lithium Corp Ordinary Shares 1:09 p.m. 0.3249
 0.0169
 5.49%
0.276 0.79 NA NA 17.90M 0.00 NA%
Beaufield Resources IN 3:51 p.m. 0.085
 0.005
 5.56%
0.085 0.27 NA NA 18.13M 0.00 NA%
Beaufield Resources Inc Ordinary Shares 9:57 a.m. 0.058
 0.005
 7.94%
0.058 0.1946 NA NA 12.37M 0.00 NA%
Bee Vectoring Technolo 3:58 p.m. 0.275
 0.015
 5.17%
0.20 0.385 NA NA 19.49M 0.00 NA%
Bee Vectoring Technologies Intl Inc Ordi 11:20 a.m. 0.187
 0.028
 13.02%
0.16 0.2835 NA NA 13.25M 0.00 NA%
Bell Copper Corporatio 2:01 p.m. 0.065  UNCH  0.0% 0.04 0.23 NA -0.02 4.38M 0.00 NA%
Bell Copper Corporation Ordinary Shares 9:59 a.m. 0.054
 0.001
 1.82%
0.0375 0.162 NA -0.02 3.64M 0.00 NA%
Belo Sun Mining Corp 3:16 p.m. 0.26
 0.005
 1.89%
0.25 0.71 NA -0.03 121.05M 0.00 NA%
Belo Sun Mining Corp Ordinary Shares C 3:46 p.m. 0.225
 0.019
 9.22%
0.1865 0.565 NA -0.03 104.76M 0.00 NA%
Belvedere Resources LT 1:09 p.m. 0.72  UNCH  0.0% 0.15 0.96 NA NA 27.89M 0.00 NA%
Belvedere Resources Ltd Ordinary Shares 0/0/NA 0.0000  UNCH  0.0% 0.0408 0.1903 NA NA 0 0.00 NA%
Benton Resources Inc 9:30 a.m. 0.06  UNCH  0.0% 0.045 0.095 NA -0.02 5.03M 0.00 NA%
Benton Resources Inc Com Canada 2:57 p.m. 0.04
 0.009
 18.37%
0.0343 0.072 NA -0.02 3.35M 0.00 NA%
Benz Mining Corp 12:21 p.m. 0.14
 0.02
 16.67%
0.09 0.47 NA NA 3.60M 0.00 NA%
Benz Mng Corp Ordinary Shares Canada 2:23 p.m. 0.0927
 0.0015
 1.65%
0.0912 0.119 NA NA 2.38M 0.00 NA%
Berkwood Resources Ltd 3:44 p.m. 0.125  UNCH  0.0% 0.115 0.55 NA NA 4.22M 0.00 NA%
Berkwood Resources Ltd Ordinary Shares 3:34 p.m. 0.102
 0.0022
 2.20%
0.0892 0.4409 NA NA 3.44M 0.00 NA%
Bitterroot Resources L 2:47 p.m. 0.05
 0.005
 9.09%
0.05 0.28 NA NA 1.79M 0.00 NA%
Bitterroot Resources Ltd Common Shares 3:16 p.m. 0.0418
 0.0039
 8.53%
0.037 0.2384 NA NA 1.50M 0.00 NA%
Black Bull Resources I 3:16 p.m. 0.095  UNCH  0.0% 0.065 0.14 NA -0.03 287702 0.00 NA%
Black Bull Resources Inc Ordinary Shares 0/0/NA NA  UNCH  0.0% NA NA NA -0.03 0 0.00 NA%
Black Dragon Gold Corp 10:01 a.m. 0.20
 0.01
 5.26%
0.03 0.20 NA NA 16.08M 0.00 NA%
Black Dragon Gold Corp Common Shares 11:06 a.m. 0.128  UNCH  0.0% 0.0203 0.128 NA NA 10.29M 0.00 NA%
Black Isle Resources C 9:30 a.m. 0.055
 0.005
 10.00%
0.025 0.055 NA NA 890000 0.00 NA%
Black Isle Resources Corporation Ordinar 11:49 a.m. 0.029
 0.004
 16.00%
0.0209 0.036 NA NA 469273 0.00 NA%
Black Mammoth Metals C 12:33 p.m. 0.11
 0.005
 4.35%
0.055 0.245 NA NA 1.22M 0.00 NA%
Black Mammoth Metals Corp Canada Commo 9:30 a.m. 0.08
 0.0077
 8.78%
0.08 0.179 NA NA 886550 0.00 NA%
Blackrock Gold Corp 1:29 p.m. 0.095  UNCH  0.0% 0.045 0.155 NA NA 3.53M 0.00 NA%
Blackrock Gold Corp Ordinary Shares Can 9:44 a.m. 0.0684
 0.0041
 5.66%
0.0629 0.1241 NA NA 2.54M 0.00 NA%
Blind Creek Resources 2:08 p.m. 0.175  UNCH  0.0% 0.155 0.375 NA NA 4.49M 0.00 NA%
Blue Moon Zinc Corp 3:57 p.m. 0.08
 0.005
 6.67%
0.03 0.135 NA NA 8.24M 0.00 NA%
Blue Moon Zinc Corp Common Shares 11:34 a.m. 0.0709
 0.0136
 23.73%
0.0227 0.1063 NA NA 7.30M 0.00 NA%
Bluebird Battery Metal 2:31 p.m. 0.30  UNCH  0.0% 0.16 0.36 NA NA 10.74M 0.00 NA%
Bluebird Battery Metals Inc Ordinary Sha 3:30 p.m. 0.2229  UNCH  0.0% 0.2229 0.2229 NA NA 7.98M 0.00 NA%
Bluenose Gold Corp 9:30 a.m. 0.0722
 0.0011
 1.50%
0.002 0.1311 NA NA 10.71M 0.00 NA%
Bluenose Gold Corp 12:00 p.m. 0.14  UNCH  0.0% 0.03 0.165 NA NA 20.78M 0.00 NA%
Bluestone Resources IN 1:16 p.m. 1.30  UNCH  0.0% 0.95 1.94 NA NA 82.99M 0.00 NA%
Bluestone Resources Inc Common Shares 1:48 p.m. 1.08
 0.09
 9.09%
0.8593 1.2652 NA NA 68.95M 0.00 NA%
Bold Ventures Inc 11:31 a.m. 0.035  UNCH  0.0% 0.025 0.055 NA -0.01 4.32M 0.00 NA%
Bold Ventures Inc Ordinary Shares Cana 12:55 p.m. 0.0238
 0.0025
 9.51%
0.0238 0.035 NA -0.01 2.94M 0.00 NA%
Bonterra Res Inc Ordinary Shares Canada 3:53 p.m. 0.41
 0.0295
 7.75%
0.2976 0.5746 NA -0.01 93.51M 0.00 NA%
Bonterra Resources Inc 3:50 p.m. 0.50
 0.02
 4.17%
0.375 0.72 NA -0.01 114.04M 0.00 NA%
Bravada Gold Corp New Ordinary Shares 10:17 a.m. 0.0695
 0.0003
 0.43%
0.0611 0.1985 NA -0.03 3.37M 0.00 NA%
Bravada Gold Corporati 2:52 p.m. 0.085
 0.01
 10.53%
0.075 0.26 NA -0.03 4.13M 0.00 NA%
Braveheart Resources I 2:08 p.m. 0.09
 0.01
 12.50%
0.04 0.12 NA -0.02 3.94M 0.00 NA%
Braveheart Resources Inc Common Shares 9:38 a.m. 0.075
 0.012
 19.05%
0.032 0.075 NA -0.02 3.28M 0.00 NA%
Brigadier Gold Ltd 11:19 a.m. 0.185
 0.045
 32.14%
0.08 0.255 NA NA 384765 0.00 NA%
Brigadier Gold Ltd Ordinary Shares 0/0/NA NA  UNCH  0.0% NA NA NA NA 0 0.00 NA%
Brunswick Resources IN 9:30 a.m. 0.035
 0.005
 16.67%
0.015 0.045 NA NA 1.37M 0.00 NA%
Buenaventura Mining Company Inc 4:02 p.m. 15.52  UNCH  0.0% 10.87 16.80 119.38 0.13 3.94B 0.03 0.39%
Bullion Gold Resources 3:58 p.m. 0.40
 0.01
 2.56%
0.08 0.47 NA NA 7.34M 0.00 NA%
Bullion Gold Resources Corp Common Shar 3:26 p.m. 0.2319
 0.0491
 17.47%
0.065 0.325 NA NA 4.26M 0.00 NA%
Bwr Exploration Inc 3:34 p.m. 0.055
 0.005
 8.33%
0.04 0.10 NA NA 0 0.00 NA%
Cadillac Ventures Inc 3:22 p.m. 0.035  UNCH  0.0% 0.025 0.055 NA -0.01 3.18M 0.00 NA%
Caledonia Mining Corpo 3:59 p.m. 11.83
 0.05
 0.42%
6.70 12.50 NA NA 624.48M 0.0138 NA%
Caledonia Mining Corporation Plc Common 3:59 p.m. 9.02
 0.06
 0.66%
5.1653 9.94 NA NA 95.64M 0.0688 3.05%
Calibre Mining Corp 3:34 p.m. 0.065
 0.005
 8.33%
0.06 0.18 NA NA 20.32M 0.00 NA%
Calibre Mining Corp Ordinary Shares 3:33 p.m. 0.0391
 0.0129
 24.81%
0.0391 0.144 NA NA 12.23M 0.00 NA%
California Gold Mining 3:58 p.m. 0.26
 0.01
 4.00%
0.205 0.64 NA -0.07 12.97M 0.00 NA%
California Gold Mining Inc Common Share 10:04 a.m. 0.187
 0.012
 6.86%
0.1604 0.4945 NA -0.07 9.33M 0.00 NA%
Callinex Mines Inc 2:13 p.m. 0.24  UNCH  0.0% 0.22 0.475 NA NA 19.97M 0.00 NA%
Callinex Mines Inc Ordinary Shares Can 3:27 p.m. 0.1751
 0.0148
 7.79%
0.17 0.391 NA NA 14.57M 0.00 NA%
Cameo Resources Corp 2:39 p.m. 0.96
 0.01
 1.05%
0.30 1.60 NA NA 14.46M 0.00 NA%
Cameo Resources Corp Ordinary Shares 3:21 p.m. 0.707
 0.033
 4.46%
0.436 1.0933 NA NA 10.65M 0.00 NA%
Camino Minerals Corp Ordinary Shares C 12:50 p.m. 0.1837
 0.0163
 8.15%
0.1837 1.2003 NA NA 10.57M 0.00 NA%
Camino Minerals Corpor 2:21 p.m. 0.25
 0.005
 2.04%
0.245 1.62 NA NA 14.38M 0.00 NA%
Canada Carbon Inc 3:59 p.m. 0.07
 0.005
 6.67%
0.04 0.225 NA -0.01 7.28M 0.00 NA%
Canada Carbon Inc Ordinary Shares Cana 1:00 p.m. 0.051
 0.0049
 8.77%
0.037 0.1677 NA -0.01 5.30M 0.00 NA%
Canada Cobalt Wks Inc Common Shares 3:53 p.m. 0.23
 0.0133
 6.14%
0.111 0.4402 NA -0.06 14.40M 0.00 NA%
Canada Cobalt Works IN 3:53 p.m. 0.30
 0.01
 3.45%
0.15 0.55 NA -0.06 18.78M 0.00 NA%
Canadian Energy Materi 3:21 p.m. 0.15  UNCH  0.0% 0.01 0.385 NA NA 1.38M 0.00 NA%
Canadian Energy Matls Corp Common Shares 1:57 p.m. 0.15  UNCH  0.0% 0.0031 0.30 NA NA 1.38M 0.00 NA%
Canadian Platinum Corp 2:10 p.m. 0.025  UNCH  0.0% 0.005 0.05 NA -0.02 0 0.00 NA%
Canadian Zinc Corporation Ordinary Share 3:15 p.m. 0.1042
 0.0034
 3.37%
0.0879 0.19 NA -0.04 27.73M 0.00 NA%
Canarc Res J 12:20 p.m. 0.06  UNCH  0.0% 0.06 0.105 NA -0.01 13.12M 0.00 NA%
Canarc Resource Corporation Ordinary Sha 3:14 p.m. 0.0538
 0.0023
 4.47%
0.0442 0.08 NA -0.01 11.77M 0.00 NA%
Canasil Res Inc Unclassified 3:01 p.m. 0.068
 0.0106
 18.47%
0.0465 0.1535 NA NA 7.09M 0.00 NA%
Canasil Resources Inc 10:24 a.m. 0.08
 0.005
 6.67%
0.065 0.195 NA NA 8.34M 0.00 NA%
Candente Copper Corp 12:47 p.m. 0.085
 0.005
 6.25%
0.06 0.205 NA -0.01 15.15M 0.00 NA%
Candente Copper Corporation Common Share 12:34 p.m. 0.0649
 0.0037
 6.05%
0.04 0.1455 NA -0.01 11.57M 0.00 NA%
Candente Gold Corp 10:53 a.m. 0.04
 0.005
 11.11%
0.02 0.055 NA -0.03 4.25M 0.00 NA%
Candente Gold Corporation Ordinary Share 3:47 p.m. 0.039
 0.0037
 10.48%
0.0136 0.0449 NA -0.03 4.14M 0.00 NA%
Canstar Resources Inc 3:53 p.m. 0.06
 0.005
 9.09%
0.035 0.13 NA NA 6.17M 0.00 NA%
Canstar Resources Inc Common Shares 9:51 a.m. 0.047
 0.0006
 1.26%
0.0277 0.0661 NA NA 4.84M 0.00 NA%
Canterra Minerals Corp 12:48 p.m. 0.03  UNCH  0.0% 0.02 0.06 NA -0.01 2.53M 0.00 NA%
Canterra Minerals Corp Ordinary Shares 12:13 p.m. 0.0181
 0.0032
 15.02%
0.01 0.027 NA -0.01 1.53M 0.00 NA%
Cantex Mine Developmen 12:55 p.m. 0.02
 0.01
 33.33%
0.015 0.04 NA NA 2.49M 0.00 NA%
Cantex Mine Development Corp Ordinary SH 11:39 a.m. 0.01
 0.003
 23.08%
0.01 0.028 NA NA 1.24M 0.00 NA%
Cardinal Res Ltd Ordinary Shares Austra 11:39 a.m. 0.40
 0.0101
 2.59%
0.35 0.46 NA -0.056 149.27M 0.00 NA%
Cardinal Resources Lim 3:01 p.m. 0.475
 0.025
 5.56%
0.425 0.80 NA NA 0 0.00 NA%
Cariboo Rose Res Ltd Common Shares Cana 10:21 a.m. 0.026
 0.0007
 2.62%
0.026 0.119 NA NA 1.19M 0.00 NA%
Cariboo Rose Resources 1:01 p.m. 0.035  UNCH  0.0% 0.03 0.15 NA NA 1.60M 0.00 NA%
Carlin Gold Corp 11:00 a.m. 0.025
 0.005
 16.67%
0.025 0.10 NA NA 2.22M 0.00 NA%
Carmax Mining Corp 9:33 a.m. 0.17  UNCH  0.0% 0.06 0.195 NA NA 12.56M 0.00 NA%
Carmax Mining Corp Common Shares 12:25 p.m. 0.13
 0.007
 5.69%
0.03 0.14 NA NA 9.60M 0.00 NA%
Cartier Resources Inc 3:50 p.m. 0.17  UNCH  0.0% 0.145 0.38 NA -0.01 30.11M 0.00 NA%
Cartier Resources Inc Canada Common S 3:52 p.m. 0.1378
 0.0027
 2.00%
0.123 0.2681 NA -0.01 24.41M 0.00 NA%
Castle Peak Mining Ltd 10:00 a.m. 0.025  UNCH  0.0% 0.015 0.03 NA -0.11 3.27M 0.00 NA%
Castle Peak Mining Ltd Common Shares CA 9:30 a.m. 0.017
 0.0034
 25.00%
0.0136 0.017 NA -0.11 2.22M 0.00 NA%
Cava Resources Inc 1:26 p.m. 0.195
 0.01
 5.41%
0.15 0.35 NA NA 7.68M 0.00 NA%
Cava Resources Inc Common Shares 3:07 p.m. 0.14
 0.04
 22.22%
0.139 0.2893 NA NA 5.52M 0.00 NA%
Cdn Zinc Corp J 3:59 p.m. 0.135
 0.005
 3.85%
0.115 0.225 NA -0.04 35.93M 0.00 NA%
Centamin Plc 11:00 a.m. 2.82
 0.01
 0.36%
2.19 3.05 NA NA 3.26B 0.10 7.09%
Centamin Plc Ordinary Shares Jersey 3:06 p.m. 2.15
 0.04
 1.90%
1.704 2.30 NA NA 2.48B 0.10 9.30%
Centenera Mining Corpo 2:26 p.m. 0.14
 0.01
 6.67%
0.115 0.26 NA NA 6.90M 0.00 NA%
Centenera Mng Corp Common Shares 10:08 a.m. 0.11
 0.017
 13.39%
0.0953 0.205 NA NA 5.42M 0.00 NA%
Centerra Gold Inc 4:00 p.m. 7.33
 0.03
 0.41%
5.90 9.35 8.14 0.9 2.14B 0.04 NA%
Centerra Gold Inc Common Shares Canada 1:36 p.m. 5.70
 0.0059
 0.10%
4.71 7.62 6.33 0.9 1.66B 0.0311 NA%
Centurion Minerals Ltd 3:11 p.m. 0.03
 0.005
 20.00%
0.025 0.04 NA -0.06 2.03M 0.00 NA%
Centurion Minerals LTD. Cda Ordinary Sha 11:44 a.m. 0.0454  UNCH  0.0% 0.0454 0.0454 NA -0.06 3.07M 0.00 NA%
Cerro Mining Corp 1:53 p.m. 0.165
 0.025
 13.16%
0.03 0.22 NA -0.51 612761 0.00 NA%
Cerro Mining Corp Ordinary Shares 1:42 p.m. 0.1283
 0.0231
 15.26%
0.0241 0.1283 NA -0.51 476468 0.00 NA%
Chakana Copper Corp 10:34 a.m. 0.75
 0.02
 2.60%
0.67 1.05 NA NA 44.80M 0.00 NA%
Chakana Copper Corp Ordinary Shares Can 10:20 a.m. 0.57
 0.015
 2.56%
0.52 0.7867 NA NA 34.05M 0.00 NA%
Chalice Gold Mines Lim 3:32 p.m. 0.14
 0.005
 3.70%
0.13 0.31 NA NA 36.57M 0.00 NA%
Chatham Rock Phosphate 3:21 p.m. 0.29
 0.02
 7.41%
0.245 0.559 NA -2.786 5.13M 0.00 NA%
Chatham Rock Phosphate LTD. Ordinary Sha 3:59 p.m. 0.2259
 0.0189
 9.13%
0.2026 0.3386 NA -2.786 3.99M 0.00 NA%
Chesapeake Gold Corp 3:44 p.m. 2.31
 0.07
 3.12%
2.15 4 NA -0.08 102.10M 0.00 NA%
Chesapeake Gold Corp Ordinary Shares 3:44 p.m. 1.66
 0.0932
 5.32%
1.66 3.2324 NA -0.08 73.37M 0.00 NA%
Chibougamau Independant Mines Inc Common 3:32 p.m. 0.0457
 0.0057
 14.25%
0.0337 0.0639 NA -0.01 1.76M 0.00 NA%
Chibougamau Independen 11:02 a.m. 0.06
 0.005
 7.69%
0.045 0.105 NA -0.01 2.31M 0.00 NA%
Chilean Metals Inc 3:45 p.m. 0.04
 0.005
 11.11%
0.035 0.16 NA NA 856757 0.00 NA%
Chilean Metals Inc Ordinary Shares 0/0/NA NA  UNCH  0.0% NA NA NA NA 0 0.00 NA%
Chimata Gold Corp 3:11 p.m. 0.11
 0.01
 8.33%
0.05 0.185 NA -0.03 3.91M 0.00 NA%
China Gold Int Resourc 4:00 p.m. 2.58
 0.05
 1.98%
1.82 3.19 12.90 0.2 1.02B 0.00 NA%
China Gold International Resources Corp 12:51 p.m. 1.96
 0.014
 0.72%
1.3847 2.47 9.80 0.2 776.97M 0.00 NA%
China Minerals Mining 9:47 a.m. 0.185  UNCH  0.0% 0.155 0.50 NA NA 2.75M 0.00 NA%
China Minerals Mining Corp Common Share 12:23 p.m. 0.14
 0.06
 30.00%
0.0038 0.3181 NA NA 2.08M 0.00 NA%
Chinapintza Mining Cor 10:22 a.m. 0.01  UNCH  0.0% 0.005 0.015 NA NA 0 0.00 NA%
Cipher Resources Inc 10:10 a.m. 0.13  UNCH  0.0% 0.07 0.34 NA NA 1.59M 0.00 NA%
Cipher Resources Inc Ordinary Shares 1:39 p.m. 0.102
 0.0348
 51.79%
0.0548 0.2669 NA NA 1.25M 0.00 NA%
Cmc Metals Ltd Common Shares 10:21 a.m. 0.02
 0.0078
 28.06%
0.02 0.0771 NA -0.04 900903 0.00 NA%
Cmc Metals LTD. 10:28 a.m. 0.035  UNCH  0.0% 0.035 0.115 NA -0.04 1.58M 0.00 NA%
Cobalt 27 Cap Corp Ordinary Shares Cana 1:15 p.m. 9.30
 0.15
 1.59%
5.9769 10.9389 NA NA 487.39M 0.00 NA%
Cobalt 27 Capital Corp 3:57 p.m. 12.20
 0.58
 4.99%
7.42 14 NA NA 639.38M 0.00 NA%
Coeur Mining Inc 4:01 p.m. 8.36
 0.02
 0.24%
6.71 9.98 139.33 0.06 1.56B 0.00 NA%
Colibri Resource Corp Common Shares 3:49 p.m. 0.0571
 0.0099
 14.78%
0.0571 0.162 NA NA 3.01M 0.00 NA%
Colibri Resource Corpo 10:35 a.m. 0.07  UNCH  0.0% 0.07 0.28 NA NA 3.69M 0.00 NA%
Colombia Crest Gold CO 9:30 a.m. 0.105  UNCH  0.0% 0.05 0.25 1.05 0.1 1.01M 0.00 NA%
Colombia Crest Gold Corp Ordinary Share 0/0/NA NA  UNCH  0.0% NA NA 0.00 0.1 0 0.00 NA%
Colorado Resources Ltd 3:29 p.m. 0.16
 0.005
 3.03%
0.13 0.455 NA -0.05 19.74M 0.00 NA%
Colorado Resources Ltd Ordinary Shares 3:59 p.m. 0.12
 0.005
 4.00%
0.095 0.37 NA -0.05 14.81M 0.00 NA%
Colt Resources Inc Ordinary Shares Cana 3:33 p.m. 0.0001  UNCH  0.0% 0.0001 0.0001 NA -0.05 27454 0.00 NA%
Columbus Gold Corp 3:51 p.m. 0.30
 0.01
 3.23%
0.29 0.896 5.00 0.06 47.63M 0.00 NA%
Columbus Gold Corp Common Shares Canada 2:05 p.m. 0.2232
 0.0168
 7.00%
0.2201 0.40 3.72 0.06 35.44M 0.00 NA%
Commander Resources LT 3:17 p.m. 0.13
 0.045
 25.71%
0.13 0.30 NA NA 3.00M 0.00 NA%
Commander Resources Ltd Ordinary Shares 0/0/NA NA  UNCH  0.0% NA NA NA NA 0 0.00 NA%
Compass Gold Corporati 2:43 p.m. 0.70
 0.04
 5.41%
0.38 0.80 NA -0.2 15.52M 0.00 NA%
Compass Gold Corporation Ordinary Shares 0/0/NA 0.0000  UNCH  0.0% NA NA NA -0.2 8.87M 0.00 0.00%
Comstock Metals Ltd 3:57 p.m. 0.055
 0.005
 8.33%
0.05 0.18 NA -0.01 4.36M 0.00 NA%
Comstock Metals Ltd Common Shares 9:49 a.m. 0.051
 0.002
 4.08%
0.033 0.1336 NA -0.01 4.04M 0.00 NA%
Comstock Mining Inc 3:51 p.m. 0.332
 0.0024
 0.72%
0.21 1.338 NA -0.26 17.73M 0.00 NA%
Condor Gold Plc 1:02 p.m. 0.74
 0.04
 5.13%
0.47 1.75 NA NA 0 0.00 NA%
Condor Gold Plc Ordinary Shares United 9:30 a.m. 0.5484
 0.0334
 6.49%
0.515 0.90 NA -0.145 36.84M 0.00 NA%
Confederation Minerals 9:30 a.m. 0.35
 0.005
 1.45%
0.30 0.81 NA -0.11 4.56M 0.00 NA%
Confederation Minerals LTD. Ordinary Sha 12:01 p.m. 0.2548
 0.0008
 0.32%
0.254 0.5993 NA -0.11 3.32M 0.00 NA%
Conquest Resources Ltd 1:44 p.m. 0.03  UNCH  0.0% 0.01 0.10 NA NA 3.57M 0.00 NA%
Conquest Resources Ltd Ordinary Shares 3:47 p.m. 0.0299
 0.0049
 19.60%
0.01 0.0665 NA NA 3.56M 0.00 NA%
Consolidated Woodjam C 2:57 p.m. 0.055  UNCH  0.0% 0.04 0.085 NA NA 3.96M 0.00 NA%
Consolidated Woodjam Copper Corp Ordinar 2:01 p.m. 0.03
 0.0087
 22.48%
0.029 0.053 NA NA 2.16M 0.00 NA%
Constantine Metal Res Ltd Common Shares 0/0/NA NA  UNCH  0.0% NA NA NA NA 0 0.00 NA%
Constantine Metal Reso 12:13 p.m. 0.66  UNCH  0.0% 0.56 1.40 NA NA 19.36M 0.00 NA%
Continental Gold Inc 4:00 p.m. 3.75
 0.02
 0.54%
2.84 4.13 NA -0.06 706.15M 0.00 NA%
Continental Gold Inc Ordinary Shares 11:53 a.m. 2.90
 0.0395
 1.34%
2.26 3.223 NA -0.06 546.09M 0.00 NA%
Continental Precious M 9:30 a.m. 0.39  UNCH  0.0% 0.25 0.40 39.00 0.01 4.57M 0.00 NA%
Continental Precious Minerals Inc Ordin 12:03 p.m. 0.30
 0.0111
 3.84%
0.199 0.30 30.00 0.01 3.51M 0.00 NA%
Copper Fox Metals Inc 3:53 p.m. 0.10  UNCH  0.0% 0.09 0.18 NA NA 43.70M 0.00 NA%
Copper Fox Metals Inc Common Shares Can 2:03 p.m. 0.0698
 0.0124
 15.09%
0.0689 0.147 NA -0.01 30.50M 0.0214 NA%
Copper One Inc 3:22 p.m. 0.13
 0.01
 8.33%
0.03 0.22 NA NA 4.44M 0.00 NA%
Copper One Inc Common Shares 9:30 a.m. 0.1159
 0.0204
 14.97%
0.026 0.1813 NA NA 3.96M 0.00 NA%
Coral Gold Resources L 12:25 p.m. 0.39
 0.02
 5.41%
0.305 0.43 4.33 0.09 18.48M 0.00 NA%
Coral Gold Resources LTD. New Ordinary S 3:52 p.m. 0.3074
 0.0002
 0.07%
0.2249 0.3474 3.42 0.09 14.57M 0.00 NA%
Cordoba Minerals Corp 3:32 p.m. 0.22
 0.005
 2.22%
0.15 0.98 NA -0.57 40.40M 0.00 NA%
Cordoba Minerals Corp Common Shares CA 10:56 a.m. 0.157
 0.01
 5.99%
0.113 0.71 NA -0.57 28.83M 0.00 NA%
Core Gold Inc 11:15 a.m. 0.31
 0.005
 1.64%
0.22 0.395 NA -0.26 39.39M 0.00 NA%
Core Gold Inc Common Shares 11:04 a.m. 0.235
 0.0038
 1.59%
0.1753 0.30 NA -0.26 29.86M 0.00 NA%
Cornerstone Cap Res Inc Canada Warrant 3:30 p.m. 0.043
 0.0003
 0.70%
0.0427 0.1221 NA NA 0 0.00 NA%
Cornerstone Capital RE 3:29 p.m. 0.21  UNCH  0.0% 0.15 0.55 NA -0.02 132.48M 0.00 NA%
Cornerstone Capital Resources Inc Ordina 12:52 p.m. 0.1541
 0.0149
 8.82%
0.126 0.44 NA -0.02 97.22M 0.00 NA%
CR Capital Corp 9:30 a.m. 0.10
 0.035
 53.85%
0.06 0.145 NA NA 832734 0.00 NA%
Cresval Capital Corp 1:17 p.m. 0.05
 0.01
 25.00%
0.035 0.06 NA NA 1.38M 0.00 NA%
Critical Elements Corp 3:59 p.m. 1.02  UNCH  0.0% 0.69 1.86 NA -0.02 153.03M 0.00 NA%
Critical Elements Corp Ordinary Shares 2:04 p.m. 0.7863
 0.006
 0.76%
0.513 1.4795 NA -0.02 117.97M 0.00 NA%
Crops Inc 12:26 p.m. 0.07
 0.005
 7.69%
0.06 0.20 NA NA 4.11M 0.00 NA%
Crown Mining Corp 1:49 p.m. 0.14
 0.01
 7.69%
0.07 0.28 NA NA 5.49M 0.00 NA%
Crown Mining Corp Ordinary Shares Cana 2:58 p.m. 0.115
 0.035
 23.33%
0.0527 0.2122 NA NA 4.51M 0.00 NA%
Currie Rose Resources 3:16 p.m. 0.08
 0.01
 14.29%
0.01 0.12 NA NA 2.07M 0.00 NA%
Currie Rose Resources Inc F Ordinary S 3:02 p.m. 0.05
 0.009
 21.95%
0.0095 0.06 NA NA 1.30M 0.00 NA%
Cypress Development CO 3:53 p.m. 0.30
 0.01
 3.45%
0.08 0.43 NA -0.02 17.91M 0.00 NA%
Cypress Development Corporation Ordinary 2:54 p.m. 0.21
 0.0262
 11.09%
0.0614 0.337 NA -0.02 12.54M 0.00 NA%
Dajin Resources Corp 11:50 a.m. 0.105  UNCH  0.0% 0.075 0.22 NA -0.01 15.70M 0.00 NA%
Dajin Resources Corp Ordinary Shares CA 9:33 a.m. 0.085
 0.0015
 1.80%
0.06 0.1731 NA -0.01 12.71M 0.00 NA%
Dalradian Resources IN 4:00 p.m. 0.98
 0.02
 2.00%
0.91 1.78 NA -0.03 348.38M 0.00 NA%
Dalradian Resources Inc Ordinary Shares 3:55 p.m. 0.72
 0.03
 4.00%
0.715 1.37 NA -0.03 255.96M 0.00 NA%
Damara Gold Corp 11:58 a.m. 0.06
 0.01
 20.00%
0.035 0.22 NA NA 1.58M 0.00 NA%
Damara Gold Corp Ordinary Shares Canad 2:38 p.m. 0.0386
 0.0014
 3.50%
0.022 0.135 NA NA 1.02M 0.00 NA%
Dawson Gold Corp 2:27 p.m. 0.30
 0.05
 20.00%
NA NA NA NA 760947 0.00 NA%
Decade Resources Ltd Ordinary Shares CA 3:57 p.m. 0.0608
 0.003
 4.70%
0.0402 0.1616 NA NA 7.62M 0.00 NA%
Decade Resources LTD. 3:59 p.m. 0.065
 0.005
 7.14%
0.045 0.195 NA NA 8.15M 0.00 NA%
Deep South Resources I 1:57 p.m. 0.26
 0.01
 3.70%
0.08 0.445 NA NA 14.22M 0.00 NA%
Deep-south Res Inc Ordinary Shares 1:01 p.m. 0.20
 0.0102
 4.85%
0.0675 0.3013 NA NA 10.94M 0.00 NA%
Defiance Silver Corp 2:07 p.m. 0.35  UNCH  0.0% 0.215 0.44 NA NA 34.42M 0.00 NA%
Defiance Silver Corp Ordinary Shares C 3:48 p.m. 0.278
 0.0026
 0.94%
0.166 0.352 NA NA 27.34M 0.00 NA%
Desert Gold Ventures I 9:30 a.m. 0.17
 0.02
 10.53%
0.14 0.30 NA NA 5.76M 0.00 NA%
Desert Gold Ventures Inc Common Shares 12:49 p.m. 0.177
 0.002
 1.14%
0.1255 0.2397 NA NA 5.99M 0.00 NA%
Desert Mountain Energy 1:30 p.m. 0.19
 0.04
 17.39%
0.06 0.25 NA NA 0 0.00 NA%
Desert Mtn Energy Corp Common Shares 10:44 a.m. 0.1978  UNCH  0.0% 0.182 0.198 NA NA 0 0.00 NA%
Detour Gold Corp Common Canada 3:14 p.m. 7.6799
 0.2701
 3.40%
7.0819 14.3729 12.19 0.63 1.34B 0.00 NA%
Detour Gold Corporatio 4:00 p.m. 10.20
 0.10
 0.99%
9.11 18.57 16.19 0.63 1.78B 0.00 NA%
Diamond Fields Resourc 9:30 a.m. 0.09
 0.01
 10.00%
0.075 0.185 NA -0.01 4.26M 0.00 NA%
Diamond Fields Resources Inc Ordinary S 10:54 a.m. 0.0723
 0.0077
 9.62%
0.06 0.11 NA -0.01 3.42M 0.00 NA%
Discovery Harbour Reso 11:53 a.m. 0.055  UNCH  0.0% 0.045 0.095 NA NA 0 0.00 NA%
DISCOVERY-CORP. Enterp 9:30 a.m. 0.015
 0.005
 50.00%
0.01 0.03 NA NA 1.08M 0.00 NA%
Dlv Res Ltd Ordinary Shares 2:04 p.m. 0.123
 0.317
 72.05%
0.123 0.44 NA NA 0 0.00 NA%
Dlv Resources Ltd 11:38 a.m. 0.29
 0.04
 12.12%
0.10 0.50 NA NA 0 0.00 NA%
Dolly Varden Silver CO 3:00 p.m. 0.59  UNCH  0.0% 0.45 1.04 NA -0.24 27.41M 0.00 NA%
Dolly Varden Silver Corporation Common S 3:55 p.m. 0.425
 0.0182
 4.11%
0.36 0.8372 NA -0.24 19.74M 0.00 NA%
Drdgold Ltd American Depositary Shar 4:02 p.m. 2.48
 0.12
 4.62%
2.23 4.11 17.71 0.14 106.99M 0.0414 6.67%
Duncan Park Holdings C 10:40 a.m. 0.01  UNCH  0.0% 0.01 0.02 NA NA 1.26M 0.00 NA%
Duncan PK Holdings Corp Common Shares C 11:38 a.m. 0.0041
 0.0009
 18.00%
0.0021 0.014 NA NA 516912 0.00 NA%
Dundee Precious Metals 4:00 p.m. 3.24
 0.05
 1.57%
2.13 3.60 NA -0.89 578.32M 0.00 NA%
Dundee Precious Metals Inc Common Shares 3:19 p.m. 2.53
 0.03
 1.20%
1.59 2.80 NA -0.89 451.59M 0.00 NA%
Dunnedin Ventures Inc 3:59 p.m. 0.215
 0.015
 6.52%
0.126 0.335 NA -0.02 24.24M 0.00 NA%
Dunnedin Ventures Inc Ordinary Shares 3:40 p.m. 0.1739
 0.0021
 1.19%
0.1265 0.2592 NA -0.02 19.60M 0.00 NA%
Durango Resources Inc 11:43 a.m. 0.075  UNCH  0.0% 0.06 0.135 NA NA 2.83M 0.00 NA%
Durango Resources Inc Common Shares CA 3:28 p.m. 0.0662
 0.0063
 10.52%
0.045 0.0826 NA NA 2.50M 0.00 NA%
Dynacor Gold Mines Inc 3:56 p.m. 1.81
 0.02
 1.09%
1.50 2.26 22.63 0.08 71.77M 0.00 NA%
Dynacor Gold Mines Inc Ordinary Shares 3:30 p.m. 1.40
 0.0164
 1.16%
1.05 1.8053 17.50 0.08 55.52M 0.00 NA%
Dynasty Gold Corp 12:45 p.m. 0.15
 0.01
 6.25%
0.10 0.27 NA NA 2.96M 0.00 NA%
Dynasty Gold Corporation Ordinary Shares 3:42 p.m. 0.1078
 0.0122
 10.17%
0.0099 0.219 NA NA 2.13M 0.00 NA%
E3 Metals Corp 3:43 p.m. 0.365
 0.005
 1.35%
0.315 1.01 NA NA 6.35M 0.00 NA%
E3 Metals Corp Ordinary Shares Canada 3:36 p.m. 0.3393
 0.08
 19.08%
0.2834 0.77 NA NA 5.90M 0.00 NA%
Eagle Plains Resources 2:54 p.m. 0.135  UNCH  0.0% 0.114 0.254 NA -0.01 12.12M 0.00 NA%
Eagle Plains Resources LTD. Canada Ord 3:30 p.m. 0.08
 0.0169
 17.44%
0.08 0.2164 NA -0.01 7.18M 0.00 NA%
East Africa Metals Inc 3:52 p.m. 0.22
 0.005
 2.33%
0.18 0.365 NA -0.06 35.81M 0.00 NA%
East Africa Metals Inc Ordinary Shares 2:54 p.m. 0.175
 0.007
 4.17%
0.145 0.278 NA -0.06 28.48M 0.00 NA%
East Asia Minerals Cor 3:41 p.m. 0.045  UNCH  0.0% 0.045 0.74 NA -0.05 2.42M 0.00 NA%
East Asia Minerals Corp Common Shares 3:16 p.m. 0.036
 0.0006
 1.64%
0.0317 0.4858 NA -0.05 1.94M 0.00 NA%
Eastern Platinum Limit 10:26 a.m. 0.33
 0.005
 1.49%
0.25 0.50 NA -0.38 30.57M 0.00 NA%
Eastern Platinum Ltd New Ordinary SH 10:27 a.m. 0.2511
 0.0189
 7.00%
0.1871 0.368 NA -0.38 23.26M 0.00 NA%
Eastfield Res Ltd Ordinary Shares 1:15 p.m. 0.0258  UNCH  0.0% 0.0202 0.0448 NA NA 1.16M 0.00 NA%
Eastfield Resources LT 3:42 p.m. 0.03  UNCH  0.0% 0.03 0.05 NA NA 1.35M 0.00 NA%
Eastmain Res Inc Ordinary Shares 2:45 p.m. 0.23
 0.019
 9.01%
0.138 0.333 NA -0.01 45.83M 0.00 NA%
Eastmain Res J 3:43 p.m. 0.275
 0.01
 3.77%
0.16 0.425 NA -0.01 54.79M 0.00 NA%
Ecobalt Solutions Inc 3:59 p.m. 1.40
 0.04
 2.94%
0.91 2.10 NA -0.02 220.85M 0.00 NA%
Ecobalt Solutions Inc Ordinary Shares 3:35 p.m. 1.05
 0.0251
 2.33%
0.6773 1.71 NA -0.02 165.64M 0.00 NA%
Ecometals Ltd Ordinary Shares Cad 12:44 p.m. 0.001  UNCH  0.0% 0.001 0.001 NA -0.13 93138 0.00 NA%
Edgewater Exploration 1:30 p.m. 0.16
 0.015
 8.57%
0.12 0.22 NA NA 4.99M 0.00 NA%
Edgewater Exploration LTD. Common Shares 9:30 a.m. 0.113
 0.022
 24.18%
0.091 0.162 NA NA 3.52M 0.00 NA%
EL Nino Ventures Inc 10:07 a.m. 0.04
 0.01
 33.33%
0.02 0.075 NA NA 2.46M 0.00 NA%
EL Nino Ventures Inc New Ordinary Share 10:33 a.m. 0.0299
 0.0101
 25.25%
0.0159 0.064 NA NA 1.84M 0.00 NA%
Eldorado Gold 4:00 p.m. 1.29
 0.02
 1.57%
1.03 4.78 NA -0.01 1.02B 0.01 NA%
Eldorado Gold Corporation Ordinary Share 4:01 p.m. 0.95
 0.05
 5.00%
0.802 3.55 NA -0.01 754.31M 0.01 NA%
Element Lifestyle Reti 3:36 p.m. 0.145  UNCH  0.0% 0.12 0.23 NA NA 0 0.00 NA%
Eloro Resources Ltd Ordinary Shares Can 3:55 p.m. 0.4724
 0.0326
 6.46%
0.4522 0.9619 NA NA 16.50M 0.00 NA%
Eloro Resources LTD. 2:03 p.m. 0.65
 0.03
 4.84%
0.53 1.27 NA NA 22.70M 0.00 NA%
Ely Gold Royalties Inc 1:50 p.m. 0.105
 0.005
 5.00%
0.085 0.15 NA NA 7.99M 0.00 NA%
Ely Gold Royalties Inc Ordinary Shares 1:26 p.m. 0.0819
 0.0031
 3.65%
0.0678 0.126 NA NA 6.23M 0.00 NA%
Elysee Development Cor 3:53 p.m. 0.375  UNCH  0.0% 0.26 0.40 NA NA 8.19M 0.00 NA%
Elysee Development Corp Common Shares 2:12 p.m. 0.281
 0.014
 4.75%
0.1981 0.3117 NA NA 6.14M 0.02 NA%
Emgold Mining Corp Ordinary Shares 9:30 a.m. 0.092
 0.012
 11.54%
0.01 0.209 NA NA 772780 0.00 NA%
Emgold Mining Corporat 1:53 p.m. 0.15
 0.015
 11.11%
0.135 0.305 NA NA 1.26M 0.00 NA%
Empire Metals Corp 2:25 p.m. 0.17  UNCH  0.0% 0.16 0.30 NA NA 8.33M 0.00 NA%
Empire Metals Corp Ordinary Shares 2:12 p.m. 0.154
 0.009
 5.52%
0.154 0.154 NA NA 7.54M 0.00 NA%
Emx Royalty Corporatio 3:50 p.m. 1.28
 0.06
 4.92%
0.85 1.35 NA -0.09 102.08M 0.00 NA%
Emx Royalty Corporation Common Shares C 3:13 p.m. 0.98
 0.004
 0.41%
0.67 1.04 NA -0.09 78.16M 0.00 NA%
Encore Energy Corp 1:34 p.m. 0.05
 0.005
 9.09%
0.035 0.08 5.00 0.01 5.55M 0.00 NA%
Encore Energy Corp Ordinary Shares Can 12:32 p.m. 0.04  UNCH  0.0% 0.0299 0.058 4.00 0.01 4.44M 0.00 NA%
Endeavour Mining Corp 4:00 p.m. 21.43
 0.08
 0.38%
19.77 26.86 NA -1.44 2.31B 0.00 NA%
Endeavour Mining Corporation Ordinary SH 12:31 p.m. 16.54
 0.08
 0.48%
14.67 21.72 NA -1.44 1.78B 0.00 NA%
Endeavour Silver Corp 4:00 p.m. 3.69
 0.04
 1.10%
2.50 4.31 46.13 0.08 470.43M 0.00 NA%
Endeavour Silver Corporation Ordinary SH 4:02 p.m. 2.90
 0.03
 1.04%
1.94 3.24 36.25 0.08 369.72M 0.00 NA%
Endurance Gold Corp 10:50 a.m. 0.07
 0.01
 12.50%
0.05 0.085 NA NA 7.25M 0.00 NA%
Endurance Gold Corp Common Shares Canad 3:06 p.m. 0.056
 0.0108
 23.89%
0.037 0.062 NA NA 5.80M 0.00 NA%
Energold Drilling Corp 1:50 p.m. 0.395
 0.02
 4.82%
0.315 0.54 NA -0.32 21.60M 0.00 NA%
Energold Drilling Corp Ordinary Shares 1:04 p.m. 0.285
 0.0152
 5.06%
0.245 0.4298 NA -0.32 15.58M 0.00 NA%
Engold Mines Ltd 9:30 a.m. 0.25
 0.005
 2.04%
0.14 0.49 NA -0.04 48.73M 0.00 NA%
Engold Mines Ltd Ordinary Shares 12:11 p.m. 0.1926
 0.047
 32.28%
0.138 0.355 NA -0.04 37.54M 0.00 NA%
Entree Resources Ltd 3:50 p.m. 0.445
 0.005
 1.11%
0.42 0.85 NA -0.02 77.56M 0.00 NA%
Entree Resources LTD. 2:30 p.m. 0.3469
 0.0007
 0.20%
0.3349 0.6876 NA -0.02 60.46M 0.00 NA%
Envirotek Remediation 0/0/NA NA  UNCH  0.0% NA NA NA NA 0 0.00 NA%
Envirotek Remediation Inc Common Shares 1:50 p.m. 0.0001  UNCH  0.0% 0.0001 0.0001 NA NA 1188 0.00 NA%
Epower Metals Inc 3:06 p.m. 0.185
 0.005
 2.78%
0.08 0.78 NA NA 6.28M 0.00 NA%
Epower Metals Inc Common Shares 9:51 a.m. 0.1531
 0.0039
 2.48%
0.0621 0.5469 NA NA 5.19M 0.00 NA%
Erin Ventures Inc 3:51 p.m. 0.11
 0.02
 22.22%
0.075 0.33 NA NA 7.34M 0.00 NA%
Erin Ventures Inc Ordinary Shares 1:35 p.m. 0.09
 0.0096
 11.94%
0.0129 0.2284 NA NA 6.00M 0.00 NA%
Ethos Gold Corp 3:59 p.m. 0.145
 0.01
 6.45%
0.13 0.28 NA -0.02 6.87M 0.00 NA%
Ethos Gold Corp Ordinary Shares Canada 11:52 a.m. 0.106
 0.009
 7.83%
0.10 0.231 NA -0.02 5.02M 0.00 NA%
Eureka Bullion Mng CO Ordinary Shares 9:30 a.m. 0.017
 0.0053
 23.77%
0.014 0.06 NA NA 593538 0.00 NA%
Eureka Resources Inc 9:31 a.m. 0.03  UNCH  0.0% 0.02 0.075 NA NA 1.05M 0.00 NA%
Euro Sun Mining Inc 3:59 p.m. 1.20
 0.01
 0.83%
0.68 2.02 NA -0.13 69.09M 0.00 NA%
Euro Sun Mining Inc Common Shares 12:42 p.m. 0.91
 0.06
 6.19%
0.5098 1.55 NA -0.13 52.39M 0.00 NA%
European Electric Meta 2:50 p.m. 0.30
 0.02
 6.25%
0.15 0.93 NA -0.1 12.54M 0.00 NA%
European Electric Metals Inc Common Shar 3:46 p.m. 0.2059
 0.1491
 42.00%
0.19 0.789 NA -0.1 8.61M 0.00 NA%
Everton Resources Inc 3:58 p.m. 0.024
 0.006
 20.00%
0.0185 0.0478 NA -0.11 2.24M 0.00 NA%
Everton Resources Inc 10:30 a.m. 0.04  UNCH  0.0% 0.025 0.085 NA -0.11 3.73M 0.00 NA%
Excellon Resources Inc 3:59 p.m. 1.45
 0.01
 0.69%
1.22 2.30 NA -0.09 137.72M 0.00 NA%
Excellon Resources Inc New Ordinary Sha 3:53 p.m. 1.10
 0.0379
 3.33%
0.9239 1.87 NA -0.09 104.48M 0.00 NA%
Exgen Res Inc Common Shares 12:14 p.m. 0.0098
 0.0038
 63.33%
0.005 0.0295 NA NA 3.38M 0.00 NA%
Exgen Resources Inc 3:18 p.m. 0.015  UNCH  0.0% 0.015 0.04 NA NA 5.17M 0.00 NA%
Explor Resources Inc 9:30 a.m. 0.04  UNCH  0.0% 0.035 0.10 NA NA 7.62M 0.00 NA%
Explor Resources Inc Ordinary Shares CA 3:56 p.m. 0.035  UNCH  0.0% 0.022 0.08 NA NA 6.66M 0.00 NA%
Fairmont Resources Inc 2:16 p.m. 0.015  UNCH  0.0% 0.015 0.045 NA NA 560537 0.00 NA%
Fairmount Resources Inc Common Shares C 11:23 a.m. 0.0208
 0.0008
 4.00%
0.0078 0.0274 NA NA 777278 0.00 NA%
Falco Resources Ltd 3:28 p.m. 0.66
 0.01
 1.54%
0.58 1.26 NA -0.04 124.71M 0.00 NA%
Falco Resources LTD. Common Shares Cana 2:11 p.m. 0.46
 0.0579
 11.18%
0.4434 1.0119 NA -0.04 86.92M 0.00 NA%
Falcon Gold Corp 3:38 p.m. 0.045  UNCH  0.0% 0.035 0.08 NA NA 1.27M 0.00 NA%
Fancamp Exploration LT 1:30 p.m. 0.09  UNCH  0.0% 0.045 0.18 NA NA 13.79M 0.00 NA%
Fancamp Exploration Ltd Ordinary Shares 9:35 a.m. 0.0745
 0.0065
 9.56%
0.0292 0.138 NA NA 11.41M 0.00 NA%
Finlay Minerals Ltd Ordinary Shares Can 11:34 a.m. 0.0389
 0.0019
 4.66%
0.0351 0.2439 NA NA 2.89M 0.00 NA%
Finlay Minerals LTD. 10:23 a.m. 0.05  UNCH  0.0% 0.045 0.34 NA NA 3.71M 0.00 NA%
Fire River Gold Corp Common Shares 11:56 a.m. 0.0451
 0.0859
 65.57%
0.002 0.36 NA -0.05 142586 0.00 NA%
Firebird Resources Inc 9:30 a.m. 0.035
 0.005
 16.67%
0.01 0.055 NA NA 2.84M 0.00 NA%
Firebird Resources Inc Ordinary Shares 9:30 a.m. 0.04
 0.0147
 58.10%
0.005 0.0507 NA NA 3.24M 0.00 NA%
First Cobalt Corp 3:59 p.m. 0.78
 0.03
 4.00%
0.42 1.65 NA -0.19 153.68M 0.00 NA%
First Cobalt Corp Ordinary Shares Canad 3:27 p.m. 0.583
 0.0186
 3.09%
0.3148 1.29 NA -0.19 114.87M 0.00 NA%
First Energy Metals LI 1:47 p.m. 0.39
 0.01
 2.63%
0.125 0.415 NA -0.05 4.77M 0.00 NA%
First Energy Metals Ltd Common Shares 3:15 p.m. 0.313
 0.0167
 5.64%
0.02 0.315 NA -0.05 3.83M 0.00 NA%
First Idaho Resources 1:33 p.m. 0.04
 0.02
 100.00%
0.02 0.06 NA -0.01 0 0.00 NA%
First Majestic Silver 4:00 p.m. 9.14
 0.01
 0.11%
6.24 12.38 NA -0.32 1.51B 0.00 NA%
First Majestic Silver Corp Ordinary Sha 4:02 p.m. 7.29
 0.20
 2.82%
4.93 9.19 NA -0.32 1.21B 0.00 NA%
First Mining Gold Corp 4:00 p.m. 0.51
 0.01
 2.00%
0.405 0.75 NA -0.03 284.31M 0.00 NA%
First Mining Gold Corp Ordinary Shares 3:49 p.m. 0.39
 0.01
 2.50%
0.31 0.599 NA -0.03 217.41M 0.00 NA%
First Quantum Minerals 4:00 p.m. 21.94
 0.09
 0.41%
9.69 22.27 NA -0.28 15.13B 0.005 0.05%
First Quantum Minerals LTD. Ordinary Sha 3:50 p.m. 17.33
 0.2984
 1.75%
7.3005 17.36 NA -0.28 11.95B 0.005 0.04%
Fjordland Exploration 1:27 p.m. 0.20
 0.03
 17.65%
0.10 0.59 NA NA 9.44M 0.00 NA%
Fjordland Exploration Inc Ordinary Share 3:34 p.m. 0.15
 0.0196
 15.03%
0.0164 0.4724 NA NA 7.08M 0.00 NA%
Foran Mining Corp Ordinary Shares Canad 11:46 a.m. 0.3593
 0.0071
 2.02%
0.192 0.4874 NA NA 39.82M 0.00 NA%
Foran Mining Corporati 1:01 p.m. 0.455
 0.005
 1.09%
0.235 0.63 NA NA 50.43M 0.00 NA%
Fort ST James Nickel C 2:13 p.m. 0.48
 0.02
 4.00%
0.10 0.59 NA NA 1.41M 0.00 NA%
Fort ST. James Nickel Corp Ordinary Sha 1:52 p.m. 0.0000  UNCH  0.0% NA NA NA NA 337343 0.00 0.00%
Fortuna Silver Mines Inc Ordinary Shares 4:02 p.m. 5.47
 0.03
 0.55%
4.03 6.08 13.02 0.42 873.21M 0.00 NA%
Fpx Nickel Corp 2:57 p.m. 0.14
 0.005
 3.70%
0.07 0.18 NA -0.01 20.44M 0.00 NA%
Fpx Nickel Corp Ordinary Shares 10:21 a.m. 0.1121
 0.0029
 2.66%
0.0571 0.133 NA -0.01 16.37M 0.00 NA%
Franco-nevada Corporat 4:19 p.m. 91.10
 0.42
 0.46%
85.21 110.18 85.94 1.06 16.95B 0.24 1.36%
Franco-nevada Corporation 4:02 p.m. 71.07
 0.40
 0.57%
66.19 86.06 67.05 1.06 13.22B 0.24 1.35%
Freegold Ventures Limi 2:36 p.m. 0.08  UNCH  0.0% 0.075 0.165 NA -0.01 13.92M 0.00 NA%
Freegold Ventures LTD. Ordinary Shares 2:47 p.m. 0.0583
 0.0006
 1.04%
0.0577 0.1235 NA -0.01 10.15M 0.00 NA%
Fremont Gold Ltd 11:35 a.m. 0.155
 0.01
 6.90%
0.105 0.22 NA NA 6.84M 0.00 NA%
Fremont Gold LTD. Ordinary Shares 9:58 a.m. 0.1182
 0.001
 0.84%
0.05 0.1663 NA NA 5.22M 0.00 NA%
Frontier Lithium Inc 11:20 a.m. 0.445
 0.005
 1.11%
0.31 0.85 NA NA 62.98M 0.00 NA%
Frontier Lithium Ordinary Shares 2:24 p.m. 0.348
 0.0093
 2.60%
0.2479 0.6753 NA NA 49.25M 0.00 NA%
Frontline Gold Corp Common Shares Canad 1:35 p.m. 0.011
 0.0003
 2.80%
0.0096 0.0161 NA -0.01 1.55M 0.00 NA%
Frontline Gold Corpora 3:05 p.m. 0.015  UNCH  0.0% 0.01 0.03 NA -0.01 2.11M 0.00 NA%
Full Metal Minerals LT 11:15 a.m. 0.095
 0.005
 5.00%
0.075 0.145 NA -0.05 563439 0.00 NA%
Full Metal Minerals Ltd Common Shares 12:05 p.m. 0.087
 0.0013
 1.52%
0.048 0.12 NA -0.05 515992 0.00 NA%
Fura Gems Inc 12:20 p.m. 0.50
 0.01
 1.96%
0.35 1.13 NA NA 47.27M 0.00 NA%
Fura Gems Inc Common Shares 3:55 p.m. 0.405
 0.0388
 10.60%
0.353 1.19 NA NA 38.29M 0.00 NA%
Gabriel Resources Ltd 11:42 a.m. 0.31  UNCH  0.0% 0.285 0.405 NA -0.1 119.18M 0.00 NA%
Gainey Capital Corp 2:04 p.m. 0.075
 0.005
 7.14%
0.07 0.195 NA -0.01 2.90M 0.00 NA%
Gainey Capital Corp Ordinary Shares CA 9:31 a.m. 0.0401
 0.0115
 22.29%
0.04 0.133 NA -0.01 1.55M 0.00 NA%
Galane Gold Ltd 12:42 p.m. 0.06
 0.005
 7.69%
0.045 0.115 NA -0.07 8.81M 0.00 NA%
Galane Gold Ltd Common Shares Canada 12:28 p.m. 0.0556
 0.0047
 9.23%
0.03 0.0822 NA -0.07 8.16M 0.00 NA%
Galantas Gold Corp 12:39 p.m. 0.085