ProfitQuotes.com
symbol lookup  commodity list
Bookmark This Page
Advertise on ProfitQuotes.com
Tuesday Sector Laggards: Hospital & Medical Practitioners, Precious Metals

Tue, 28 Mar 17:18:27 GMT
PEY, RXI: Big ETF Outflows

Tue, 28 Mar 14:48:33 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

GOLD MINING COMPANY — 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 3:59 p.m. 0.085
 0.005
 5.56%
0.04 0.10 NA -0.027106 18.20M 0.00 NA%
Abacus Mng & Exploration Corporation 3:59 p.m. 0.0655
 0.0029
 4.24%
0.02 0.0779 NA NA 14.03M 0.00 NA%
Abcourt Mines Incorporated Class 03/27 0.063  UNCH  0.0% 0.05 0.10 NA NA 17.08M 0.00 NA%
Abcourt Mines Incorporated Class B Vtng 9:29 a.m. 0.095  UNCH  0.0% 0.065 0.13 NA -0.001788 25.75M 0.00 NA%
Abe Resources Incorporated 03/15 0.025  UNCH  0.0% 0.02 0.05 NA -0.06 287775 0.00 NA%
Aben Resources Ltd Ord 12/17 0.0979  UNCH  0.0% 0.05 0.26 NA NA 2.94M 0.00 NA%
Aben Resources LTD. 2:11 p.m. 0.125  UNCH  0.0% 0.065 0.34 NA -0.038 3.75M 0.00 NA%
Aberdeen International Incorporated 9:30 a.m. 0.1028
 0.0028
 2.80%
0.09 0.16 NA NA 9.82M 0.0102 19.92%
Aberdeen INTL. J 2:16 p.m. 0.14  UNCH  0.0% 0.12 0.235 1.28 0.1100 13.37M 0.00 NA%
Adamera Minerals Cor 3:26 p.m. 0.1053
 0.0014
 1.35%
0.02 0.12 NA NA 9.11M 0.00 NA%
Adamera Minerals Corporation 3:59 p.m. 0.145
 0.01
 7.41%
0.015 0.16 NA -0.025379 12.55M 0.00 NA%
Advance Gold Corporation 3:11 p.m. 0.09
 0.01
 12.50%
0.02 0.13 NA -0.03 780840 0.00 NA%
African Gold Group I 03/23 0.0522  UNCH  0.0% 0.03 0.09 NA NA 13.10M 0.00 NA%
African Gold Group Incorporated 3:59 p.m. 0.075
 0.005
 7.14%
0.04 0.12 NA -0.01 18.82M 0.00 NA%
African QN Mines Ord 12/18 0.0461  UNCH  0.0% 0.02 0.09 NA NA 4.66M 0.00 NA%
African Queen Mines LTD. 1:15 p.m. 0.055  UNCH  0.0% 0.02 0.14 NA -0.003881 5.57M 0.00 NA%
Agnico Eagle Mines Ltd 4:02 p.m. 43.09
 1.55
 3.47%
35.00 60.10 123.12 0.35 9.73B 0.10 0.93%
Agnico Eagle Mines Ltd 4:00 p.m. 57.62
 2.09
 3.50%
45.97 78.35 124.19 0.4640 13.01B 0.10 0.69%
Aguila American Gold 03/15 0.0803  UNCH  0.0% 0.03 0.08 NA NA 1.85M 0.00 NA%
Aguila American Gold LTD. 03/24 0.035  UNCH  0.0% 0.035 0.135 NA -0.03 804230 0.00 NA%
Alacer Gold CORP. J 4:00 p.m. 2.65
 0.13
 4.68%
1.75 3.79 98.15 0.0270 775.91M 0.0267 1.01%
Alamos Gold Class A 4:01 p.m. 8.15
 0.09
 1.09%
4.86 10.41 NA NA 2.43B 0.01 0.25%
Alamos Gold Incorporated 3:59 p.m. 10.90
 0.12
 1.09%
6.41 13.65 NA -0.0200 3.26B 0.01 0.18%
Alamos Gold New Wts Expires 01/0 11:26 a.m. 2.5556
 0.0436
 1.74%
1.59 3.04 NA NA 0 0.00 NA%
Alamos Gold WT 08/30/2018 0:00 a.m. 0.2057  UNCH  0.0% 0.12 0.76 NA NA 0 0.00 NA%
Alba Minerals 08/12 0.1026  UNCH  0.0% 0.05 0.17 NA NA 836395 0.00 NA%
Alba Minerals Incorporated 3:21 p.m. 0.10
 0.035
 25.93%
0.04 0.28 NA -0.023388 815200 0.00 NA%
Aldridge Minerals IN 03/20 0.185  UNCH  0.0% 0.11 0.23 NA NA 19.79M 0.00 NA%
Aldridge Minerals Incorporated 12:41 p.m. 0.255  UNCH  0.0% 0.12 0.335 NA -0.04 27.27M 0.00 NA%
Alexandria Minerals 3:12 p.m. 0.047
 0.0009
 1.95%
0.03 0.10 NA NA 16.27M 0.00 NA%
Alexandria Minerals Corporation 3:17 p.m. 0.055  UNCH  0.0% 0.035 0.12 NA -0.002787 19.04M 0.00 NA%
Alexco Resource Corporation 4:00 p.m. 1.63
 0.07
 4.12%
0.87 2.54 NA NA 151.55M 0.00 NA%
Alexco Resource J 3:59 p.m. 2.22
 0.03
 1.33%
1.14 3.31 NA -0.0500 206.40M 0.00 NA%
Algold Resources Ltd 3:59 p.m. 0.25
 0.02
 7.41%
0.095 0.44 NA -0.022 30.62M 0.00 NA%
Algold Resources Ltd Ord 0:00 a.m. 0.192  UNCH  0.0% 0.10 0.33 NA NA 23.52M 0.00 NA%
Alix Resources Corporation 03/15 0.04  UNCH  0.0% 0.03 0.12 NA NA 2.05M 0.00 NA%
Alix Resources Corporation 1:32 p.m. 0.06
 0.005
 7.69%
0.045 0.18 NA -0.03 3.08M 0.00 NA%
Almaden Minerals Ltd 3:59 p.m. 1.07
 0.04
 3.60%
0.65 1.88 NA NA 96.36M 0.00 NA%
Almadex Minerals Ltd 3:59 p.m. 1.13
 0.07
 5.83%
0.21 2.00 NA -0.05 49.93M 0.00 NA%
Almadex Minerals Ltd Ord 3:59 p.m. 0.8281
 0.0619
 6.96%
0.15 1.51 NA NA 36.59M 0.00 NA%
Alphamin Resources 03/27 0.248  UNCH  0.0% 0.19 0.29 NA NA 66.28M 0.00 NA%
Alphamin Resources Corporation 03/27 0.31  UNCH  0.0% 0.18 0.40 NA -0.01 82.85M 0.00 NA%
Alq Gold Corporation 09/06 0.105  UNCH  0.0% 0.025 0.15 NA -0.03 579495 0.00 NA%
Alset Energy Corporation 08/28 0.099  UNCH  0.0% 0.01 0.65 NA NA 4.44M 0.00 NA%
Alset Energy Corporation 3:59 p.m. 0.155
 0.005
 3.33%
0.02 0.84 NA -0.027766 6.95M 0.00 NA%
Altair Resources Incorporated 07/01 0.3303  UNCH  0.0% 0.16 0.47 NA NA 9.78M 0.00 NA%
Altair Resources Incorporated 2:33 p.m. 0.25
 0.01
 4.17%
0.16 0.70 NA -0.03 7.40M 0.00 NA%
Altan Rio 03/15 65000.00
 64999.93
 99999900.00%
0.01 0.01 NA NA 579300 0.00 0.00%
Altan Rio Minerals Ltd 03/16 0.02  UNCH  0.0% 0.01 0.04 NA -0.058962 1.78M 0.00 NA%
Alto Ventures Ltd 03/20 0.0446  UNCH  0.0% 0.03 0.10 NA NA 1.53M 0.00 NA%
Alto Ventures Ltd 3:10 p.m. 0.08
 0.005
 6.67%
0.035 0.14 NA -0.08 2.75M 0.00 NA%
Alturas Minerals Common 12/01 0.0293  UNCH  0.0% 0.0001 0.05 NA NA 3.88M 0.00 NA%
Alturas Minerals Corporation 03/22 0.03  UNCH  0.0% 0.005 0.08 NA -0.003109 3.97M 0.00 NA%
Amador Gold Corporation 03/23 0.155  UNCH  0.0% 0.10 0.40 NA NA 0 0.00 NA%
Amador Gold Corporation Ord 03/15 0.082  UNCH  0.0% 0.02 0.13 NA NA 163590 0.00 NA%
Amarc Resources Ltd 10:59 a.m. 0.1099
 0.0015
 1.38%
0.04 0.12 6.44 0.017082 15.54M 0.00 NA%
Amarc Resources Ltd 11:02 a.m. 0.135
 0.005
 3.57%
0.055 0.16 NA -0.16 19.09M 0.00 NA%
Amarillo Gold Corpor 11:00 a.m. 0.3029
 0.0021
 0.69%
0.11 0.51 NA NA 21.18M 0.00 NA%
Amarillo Gold Corporation 3:38 p.m. 0.40  UNCH  0.0% 0.14 0.68 NA -0.06 27.98M 0.00 NA%
American Creek Resou 3:34 p.m. 0.0362
 0.0079
 17.91%
0.03 0.09 NA NA 8.00M 0.00 NA%
American Creek Resources Ltd 12:24 p.m. 0.055  UNCH  0.0% 0.045 0.115 NA -0.06 12.16M 0.00 NA%
American Cumo Mining 10:37 a.m. 0.292
 0.008
 2.67%
0.05 0.35 NA NA 32.00M 0.00 NA%
American Cumo Mining Corporation 3:52 p.m. 0.395
 0.015
 3.95%
0.075 0.475 NA -0.019145 43.29M 0.00 NA%
American Lithium Corporation 3:58 p.m. 0.145
 0.005
 3.57%
0.12 1.62 NA -0.12 6.80M 0.00 NA%
American Lithium Corporation Ord 3:44 p.m. 0.1103
 0.0001
 0.09%
0.07 1.24 NA NA 5.17M 0.00 NA%
Americas Silver Corpor 3:59 p.m. 3.78
 0.07
 1.82%
2.16 5.76 NA -0.4770 149.54M 0.00 NA%
Americas Silver Corporation 3:59 p.m. 2.85
 0.01
 0.35%
1.57 4.46 NA NA 112.75M 0.00 NA%
Amex Exploration Incorporated 03/27 0.185  UNCH  0.0% 0.105 0.375 NA -0.245 2.74M 0.00 NA%
Amex Exploration Ord 0:00 a.m. 0.142  UNCH  0.0% 0.14 0.22 NA NA 2.10M 0.00 NA%
Anaconda Mining Incorporated 05/18 0.0549  UNCH  0.0% 0.04 0.09 NA NA 11.49M 0.00 NA%
Anaconda Mining J 3:12 p.m. 0.075  UNCH  0.0% 0.05 0.11 NA -0.0200 15.70M 0.00 NA%
Anfield Gold Corporation 03/27 0.7197  UNCH  0.0% 0.55 1.47 NA NA 84.18M 0.00 NA%
Anfield Gold Corporation 3:59 p.m. 0.95
 0.01
 1.04%
0.71 1.94 NA -0.12 111.11M 0.00 NA%
Angel Gold Corporation 03/24 0.0632  UNCH  0.0% 0.04 0.11 NA NA 3.12M 0.00 NA%
Angel Gold Corporation 2:46 p.m. 0.095
 0.005
 5.56%
0.06 0.145 NA -0.02 4.68M 0.00 NA%
Angkor Gold Corporation 9:30 a.m. 0.375
 0.015
 4.17%
0.33 0.495 NA -0.023092 36.60M 0.00 NA%
Anglogold Ashanti Ltd 4:02 p.m. 11.05
 0.34
 2.98%
9.28 22.91 40.93 0.27 4.51B 0.0992 3.59%
Antioqua Gold Incorporated 10:27 a.m. 0.113
 0.002
 1.74%
0.05 0.12 NA NA 27.10M 0.00 NA%
Antioquia Gold Incorporated 10:46 a.m. 0.15  UNCH  0.0% 0.06 0.16 NA -0.01 35.97M 0.00 NA%
Anton Resources Incorporated 0:00 a.m. 0.0362  UNCH  0.0% 0.03 0.12 NA NA 4.09M 0.00 NA%
Apex Resources Incorporated 12:19 p.m. 0.115
 0.005
 4.17%
0.05 0.20 NA -0.20 1.59M 0.00 NA%
Apex Resources Ord 0:00 a.m. 0.0832  UNCH  0.0% 0.04 0.10 NA NA 1.15M 0.00 NA%
Apogee Opportunities Incorporated 1:09 p.m. 0.18
 0.01
 5.26%
0.14 0.44 2.58 0.07 1.62M 0.00 NA%
Apogee Opportunities Ord 03/15 0.1207  UNCH  0.0% 0.11 0.32 NA NA 1.08M 0.00 NA%
Aquila Resources Incorporated 2:03 p.m. 0.1952
 0.0041
 2.06%
0.09 0.25 NA NA 53.00M 0.00 NA%
Aquila Resources J 1:31 p.m. 0.27
 0.01
 3.85%
0.125 0.315 NA -0.0400 73.32M 0.00 NA%
Arak Resources Ltd 12:42 p.m. 0.60
 0.05
 9.09%
0.17 0.60 NA -0.42 732000 0.00 NA%
Archon Minerals Ltd 03/21 1.65  UNCH  0.0% 1.26 2.05 NA -0.28 88.96M 0.00 NA%
Arco Resources Corporation 12/18 0.0436  UNCH  0.0% 0.03 0.05 NA NA 409273 0.00 NA%
Arco Resources Corporation 03/22 0.06  UNCH  0.0% 0.045 0.095 NA -0.051009 563220 0.00 NA%
Arctic Star Exploration Corporation 3:57 p.m. 0.10
 0.005
 4.76%
0.055 0.40 NA -0.099439 2.43M 0.00 NA%
Arctic Star Exploration Corporation Ord 12/04 0.086  UNCH  0.0% 0.02 0.30 NA NA 2.09M 0.00 NA%
Arcus Development Group Incorporated 01/21 0.1188  UNCH  0.0% 0.03 0.12 NA NA 8.65M 0.00 NA%
Arcus Development Group Incorporated 1:19 p.m. 0.16
 0.015
 10.35%
0.025 0.20 NA -0.030676 11.65M 0.00 NA%
Ardonblue Ventures Incorporated 03/15 0.08  UNCH  0.0% 0.045 0.115 NA NA 0 0.00 NA%
Arena Minerals Incorporated 3:58 p.m. 0.18
 0.015
 9.09%
0.13 0.34 3.00 0.06 14.42M 0.00 NA%
Arena Minerals Ord 3:53 p.m. 0.135
 0.0096
 7.66%
0.11 0.24 NA NA 10.82M 0.00 NA%
Argentum Silver Corporation 0:00 a.m. 0.28  UNCH  0.0% 0.04 0.28 NA NA 7.87M 0.00 NA%
Argentum Silver Corporation 03/27 0.37  UNCH  0.0% 0.003 0.59 NA -0.02 10.40M 0.00 NA%
Argonaut Gold INC. J 4:00 p.m. 2.30
 0.15
 6.12%
1.48 4.45 NA -1.5380 407.10M 0.00 NA%
Argonaut Gold Incorporated 3:57 p.m. 1.709
 0.1307
 7.10%
1.12 3.38 NA NA 302.49M 0.00 NA%
Argus Metals Corporation 03/15 0.064  UNCH  0.0% 0.05 0.10 NA NA 566144 0.00 NA%
Argus Metals Corporation 03/28 0.085
 0.015
 15.00%
0.045 0.15 NA -0.001476 751910 0.00 NA%
Arian Resources Corporation 0:00 a.m. 0.005  UNCH  0.0% 0.0025 0.01 NA NA 697765 0.00 NA%
Arian Resources Corporation 03/15 0.01  UNCH  0.0% 0.00 0.02 NA NA 0 0.00 NA%
Arianne Phosphate 03/27 0.5556  UNCH  0.0% 0.52 0.98 NA NA 54.25M 0.00 NA%
Arianne Phosphate Incorporated 3:57 p.m. 0.78  UNCH  0.0% 0.70 1.25 NA -0.04 76.17M 0.00 NA%
Arizona Mng Ord 3:23 p.m. 1.6534
 0.0201
 1.20%
0.49 2.64 NA NA 412.63M 0.00 NA%
Armor Minerals Incorporated 03/27 0.50  UNCH  0.0% 0.15 0.85 NA -0.022 20.67M 0.00 NA%
Armor Minerals Ord 03/15 0.304  UNCH  0.0% 0.26 0.33 NA NA 12.57M 0.00 NA%
Asanko Gold Incorporated 4:00 p.m. 2.62  UNCH  0.0% 2.01 4.68 NA NA 532.46M 0.00 NA%
Asanko Gold J 4:00 p.m. 3.48
 0.02
 0.57%
2.66 6.09 NA -0.0300 707.24M 0.00 NA%
Ascendant Resources Incorporated 12:14 p.m. 0.74
 0.06
 8.82%
0.025 1.70 1340.58 0.000552 6.55M 0.00 NA%
Ascendant Resources Ord 03/15 0.987  UNCH  0.0% 0.09 1.26 NA NA 8.74M 0.00 NA%
Ascot Resources Ltd 03/27 1.3798  UNCH  0.0% 0.77 2.16 NA NA 192.69M 0.00 NA%
Ascot Resources Ltd 3:55 p.m. 1.82
 0.03
 1.62%
0.98 2.83 NA -0.05 254.16M 0.00 NA%
Ashanti Gold Corporation 12:35 p.m. 0.265  UNCH  0.0% 0.265 0.60 26.50 0.01 5.91M 0.00 NA%
Ashanti Gold Corporation Ord 0:00 a.m. 0.2268  UNCH  0.0% 0.06 0.41 NA NA 5.06M 0.00 NA%
Ashanti Sankofa Incorporated 12:45 p.m. 0.06
 0.015
 33.33%
0.045 0.10 NA -0.004304 1.66M 0.00 NA%
Ashanti Sankofa Ord 0:00 a.m. 0.0334  UNCH  0.0% 0.03 0.06 NA NA 926316 0.00 NA%
Astorius Resources Ltd 3:17 p.m. 0.165
 0.01
 5.71%
0.01 0.41 NA -0.02 3.91M 0.00 NA%
Atac Resources Incorporated 3:59 p.m. 0.425
 0.025
 6.25%
0.32 0.95 NA -0.02 52.20M 0.00 NA%
Atac Resources Ltd 3:59 p.m. 0.3195
 0.0195
 6.50%
0.24 0.75 NA NA 39.24M 0.00 NA%
Atacama Pacific Gold 11:13 a.m. 0.342  UNCH  0.0% 0.21 0.79 NA NA 28.50M 0.00 NA%
Atacama Pacific Gold Corporation 3:58 p.m. 0.48
 0.03
 6.67%
0.25 1.02 NA -0.20 40.00M 0.00 NA%
Atico Mining 2:59 p.m. 0.628
 0.0243
 4.03%
0.22 0.75 NA NA 61.29M 0.00 NA%
Atico Mining Corporation 3:45 p.m. 0.84
 0.03
 3.70%
0.29 0.99 NA -0.000245 81.98M 0.00 NA%
Atlanta Gold Incorporated 06/24 0.063  UNCH  0.0% 0.04 0.09 NA NA 2.42M 0.00 NA%
Atlanta Gold Incorporated 2:49 p.m. 0.07  UNCH  0.0% 0.06 0.11 NA -0.09 2.69M 0.00 NA%
Atlantic Gold Corporation 2:07 p.m. 0.8916
 0.0084
 0.93%
0.42 0.94 NA NA 154.54M 0.00 NA%
Atlantic Gold Corporation 3:55 p.m. 1.18
 0.02
 1.67%
0.55 1.25 NA -0.03 204.53M 0.00 NA%
Atlantic Gold Corporation WT Expires 08 0:00 a.m. 0.3818  UNCH  0.0% 0.29 0.39 NA NA 0 0.00 NA%
Atlatsa Resources Corporation 2:10 p.m. 0.0429  UNCH  0.0% 0.03 0.10 NA NA 23.78M 0.00 NA%
Atlatsa Resources Corporation 2:10 p.m. 0.06
 0.005
 9.09%
0.04 0.13 NA -0.0800 33.27M 0.00 NA%
Aton Resources Incorporated 11:33 a.m. 0.05
 0.005
 9.09%
0.045 0.16 NA -0.05 5.65M 0.00 NA%
Aura Minerals INC. J 1:49 p.m. 1.58  UNCH  0.0% 1.42 3.10 NA -0.7960 512.45M 0.00 NA%
Aura Minerals Incorporated 03/24 1.20  UNCH  0.0% 1.13 2.48 NA NA 389.20M 0.00 NA%
Aura Silver Resources 06/18 0.0348  UNCH  0.0% 0.01 0.06 NA NA 3.96M 0.00 NA%
Aura Silver Resources Incorporated 2:57 p.m. 0.06  UNCH  0.0% 0.015 0.075 NA -0.001674 6.83M 0.00 NA%
Auramex Resource Corporation 03/27 0.03  UNCH  0.0% 0.005 0.04 NA -0.006 644970 0.00 NA%
Aurania Resources Ltd 12:49 p.m. 2.59
 0.16
 5.82%
0.41 3.75 NA -0.021 58.95M 0.00 NA%
Aurcrest Gold Incorporated 03/22 0.009  UNCH  0.0% 0.01 0.01 NA NA 671166 0.00 NA%
Aurcrest Gold Incorporated 9:30 a.m. 0.025  UNCH  0.0% 0.02 0.04 NA -0.003893 1.86M 0.00 NA%
Aureus 1:41 p.m. 0.027
 0.001
 3.85%
0.01 0.13 NA NA 143.77M 0.00 NA%
Aurion Resources Ltd 3:14 p.m. 1.207
 0.059
 4.66%
0.09 1.55 NA NA 66.55M 0.00 NA%
Aurion Resources Ltd 3:22 p.m. 1.65
 0.04
 2.37%
0.105 2.07 NA -0.015 90.98M 0.00 NA%
Aurvista Gold Corporation 3:47 p.m. 0.2282
 0.013
 5.39%
0.07 0.34 NA NA 20.70M 0.00 NA%
Aurvista Gold Corporation 3:57 p.m. 0.305  UNCH  0.0% 0.035 0.46 NA -0.024 27.66M 0.00 NA%
Austral Gold Ltd 2:21 p.m. 0.126
 0.0105
 9.09%
0.08 0.19 NA NA 65.39M 0.0054 4.32%
Austral Gold Ltd 11:02 a.m. 0.185
 0.005
 2.78%
0.12 0.22 NA NA 96.01M 0.00 NA%
Avesoro Resources Incorporated 1:41 p.m. 0.04  UNCH  0.0% 0.02 0.05 NA -0.2480 212.99M 0.00 NA%
Avino Silver & Gold Mines Ltd 3:59 p.m. 1.715
 0.035
 2.00%
0.94 3.14 34.30 0.05 77.61M 0.00 NA%
Avino Silver & Gold Mines Ltd WT 0:00 a.m. 0  UNCH  0.0% 0 0 NA NA 0 0.00 NA%
Avino Silver and Gold Mines Ltd 2:03 p.m. 2.32
 0.01
 0.43%
1.21 4.05 NA -0.16 104.98M 0.00 NA%
Avnel Gold Mining J 3:44 p.m. 0.29  UNCH  0.0% 0.18 0.39 NA -0.0040 55.60M 0.00 NA%
Avnel Gold Mining Ltd Ord 2:11 p.m. 0.2231
 0.0091
 4.25%
0.13 0.30 NA NA 42.77M 0.00 NA%
Axe Exploration Incorporated 1:24 p.m. 0.025  UNCH  0.0% 0.015 0.045 NA -0.006 1.43M 0.00 NA%
Axmin Incorporated 03/15 0.0303  UNCH  0.0% 0.01 0.06 NA NA 3.95M 0.00 NA%
Axmin Incorporated 1:54 p.m. 0.055  UNCH  0.0% 0.02 0.10 5.53 0.009951 7.18M 0.00 NA%
AZ Mining Incorporated 3:59 p.m. 2.23
 0.01
 0.45%
0.65 3.49 NA -0.0200 556.52M 0.00 NA%
Azimut Exploration Incorporated 3:49 p.m. 0.32
 0.01
 3.23%
0.21 0.68 NA -0.014 14.55M 0.00 NA%
B2gold Corporation 4:00 p.m. 3.78
 0.19
 4.79%
2.05 4.74 NA -0.1190 3.68B 0.00 NA%
B2gold Corporation Common Sha 4:02 p.m. 2.83
 0.14
 4.71%
1.55 3.65 NA NA 2.75B 0.00 NA%
Balto Resources Ltd 3:46 p.m. 0.01  UNCH  0.0% 0.005 0.025 NA NA 726950 0.00 NA%
Bandera Gold Ltd 03/22 0.075  UNCH  0.0% 0.02 0.15 NA -0.518744 826875 0.00 NA%
Bandera Gold Ltd Ord 11/11 0.0522  UNCH  0.0% 0.01 0.05 NA NA 575505 0.00 NA%
Banro Corporation 3:58 p.m. 0.1237
 0.0002
 0.16%
0.11 0.48 NA -0.07 37.42M 0.00 NA%
Banro Corporation J 3:45 p.m. 0.165
 0.005
 3.12%
0.15 0.62 NA -0.2920 49.91M 0.00 NA%
Banyan Gold Corporation 3:39 p.m. 0.14  UNCH  0.0% 0.05 0.14 NA -0.019326 6.56M 0.00 NA%
Banyan Gold Corporation Class A Ord 3:39 p.m. 0.1077  UNCH  0.0% 0.06 0.11 NA NA 5.05M 0.00 NA%
Bard Ventures Ltd 11/17 0.019  UNCH  0.0% 0.01 0.02 NA NA 629907 0.00 NA%
Bard Ventures Ltd 3:33 p.m. 0.035  UNCH  0.0% 0.01 0.04 NA -0.009904 1.16M 0.00 NA%
Barisan Gold 03/20 0.02  UNCH  0.0% 0.005 0.04 NA NA 1.40M 0.00 NA%
Barisan Gold Corporation 11:13 a.m. 0.03  UNCH  0.0% 0.015 0.04 NA -0.018678 2.10M 0.00 NA%
Barker Minerals Ltd 03/15 0.01  UNCH  0.0% 0.0009 0.01 NA NA 1.80M 0.00 NA%
Barker Minerals Ltd 9:37 a.m. 0.01  UNCH  0.0% 0.005 0.03 NA -0.019282 1.80M 0.00 NA%
Barkerville Gold Min 3:46 p.m. 0.3799
 0.0299
 8.54%
0.29 0.60 NA NA 114.50M 0.00 NA%
Barkerville Gold Mines Ltd 3:59 p.m. 0.52
 0.045
 9.47%
0.405 0.76 NA -0.114013 156.72M 0.00 NA%
Barksdale Capital Corporation 03/16 0.50  UNCH  0.0% 0.005 0.65 NA NA 2.55M 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 0.0027  UNCH  0.0% 0.0027 0.01 NA NA 124659 0.00 NA%
Baroyeca Gold and Silver Incorporated 03/27 0.01  UNCH  0.0% 0.005 0.035 NA -0.009291 461700 0.00 NA%
Barrick Gold Corporation 4:00 p.m. 19.08
 0.52
 2.65%
13.04 23.47 NA -2.05 22.24B 0.03 0.63%
Barrick Gold Corporation 3:59 p.m. 25.55
 0.65
 2.48%
17.09 30.445 34.44 0.7420 29.78B 0.03 0.47%
Batero Gold CORP. 2:48 p.m. 0.095
 0.005
 5.00%
0.08 0.23 NA -0.03 10.94M 0.00 NA%
Batero Gold Corporation 03/15 0.065  UNCH  0.0% 0.05 0.17 NA NA 7.49M 0.00 NA%
Battle Mountain Gold 3:00 p.m. 0.2635
 0.0085
 3.33%
0.15 0.73 NA NA 15.87M 0.00 NA%
Battle Mountain Gold Incorporated 12:51 p.m. 0.33
 0.01
 2.94%
0.21 0.95 NA -0.04 19.87M 0.00 NA%
Bayhorse Silver 03/24 0.1452  UNCH  0.0% 0.06 0.22 NA NA 5.06M 0.00 NA%
Bayhorse Silver Incorporated 2:27 p.m. 0.175
 0.005
 2.78%
0.085 0.29 NA -0.10 6.09M 0.00 NA%
Bear Creek Mining Corporation 2:52 p.m. 2.23
 0.05
 2.19%
1.18 3.77 NA -0.11 229.88M 0.00 NA%
Bear Creek Mng Corporation 2:52 p.m. 1.657
 0.043
 2.53%
0.90 2.90 NA NA 170.81M 0.00 NA%
Bearclaw Capital Corporation 03/15 0.045  UNCH  0.0% 0.03 0.06 NA -0.03 1.10M 0.00 NA%
Bearing Resources Ltd 3:59 p.m. 0.95
 0.04
 4.04%
0.125 1.83 NA -0.04644 20.32M 0.00 NA%
Bearinig Resources Ltd Ord 9:30 a.m. 0.7129
 0.0004
 0.06%
0.30 1.41 NA NA 15.25M 0.00 NA%
Beaufield Resources 2:13 p.m. 0.12
 0.0099
 8.99%
0.04 0.15 NA NA 16.25M 0.00 NA%
Beaufield Resources Incorporated 3:59 p.m. 0.16  UNCH  0.0% 0.055 0.19 NA -0.004442 21.67M 0.00 NA%
Bee Vectoring Tech International Ord 11:19 a.m. 0.22
 0.0055
 2.44%
0.16 0.61 NA NA 10.64M 0.00 NA%
Bee Vectoring Technologies International 10:19 a.m. 0.285
 0.01
 3.39%
0.23 0.76 NA -0.06 13.79M 0.00 NA%
Bellhaven Copper & Gold Ord 3:21 p.m. 0.3178
 0.0268
 9.21%
0.12 0.61 NA NA 6.99M 0.00 NA%
Bellhaven Copper and Gold Incorporated 03/15 0.40  UNCH  0.0% 0.11 0.78 23.60 0.016955 8.79M 0.00 NA%
Belo Sun Mining J 3:59 p.m. 0.85
 0.02
 2.30%
0.55 1.14 NA -0.0300 394.97M 0.00 NA%
Belo Sun Mng Corporation 3:59 p.m. 0.6392
 0.0108
 1.66%
0.43 0.87 NA NA 297.02M 0.00 NA%
Belvedere Resources 03/15 0.018  UNCH  0.0% 0.01 0.03 NA NA 1.33M 0.00 NA%
Belvedere Resources Ltd 9:41 a.m. 0.035
 0.01
 22.22%
0.01 0.085 NA -0.029856 2.59M 0.00 NA%
Benton Resources 03/21 0.081  UNCH  0.0% 0.03 0.11 NA NA 6.43M 0.00 NA%
Benton Resources Incorporated 2:54 p.m. 0.115  UNCH  0.0% 0.04 0.15 NA -0.01 9.13M 0.00 NA%
Benz Mining Corporation 0:00 a.m. 0.35  UNCH  0.0% 0.10 0.40 NA NA 0 0.00 NA%
Berkwood Resources Ltd 3:59 p.m. 0.35
 0.05
 12.50%
0.025 1.225 NA -0.10 2.37M 0.00 NA%
Berkwood Resources Ltd Ord 04/15 0.385  UNCH  0.0% 0.19 0.75 NA NA 2.61M 0.00 NA%
Bison Gold Resources Incorporated 0:00 a.m. 0.312  UNCH  0.0% 0.09 0.31 NA NA 1.47M 0.00 NA%
Bison Gold Resources Incorporated 11:24 a.m. 0.40
 0.10
 20.00%
0.10 0.60 NA -0.05 1.88M 0.00 NA%
Bitterroot Resources Ltd 03/06 0.1474  UNCH  0.0% 0.02 0.22 NA NA 3.02M 0.00 NA%
Bitterroot Resources Ltd 10:57 a.m. 0.21
 0.01
 4.54%
0.03 0.29 NA -0.01 4.30M 0.00 NA%
Black Bull Resources Incorporated 01/30 0.15  UNCH  0.0% 0.00 0.00 NA NA 13.63M 0.00 NA%
Black Dragon Gold Corporation 12/09 0.026  UNCH  0.0% 0.01 0.07 NA NA 1.22M 0.00 NA%
Black Dragon Gold Corporation 2:57 p.m. 0.045
 0.005
 10.00%
0.015 0.095 NA -0.07 2.12M 0.00 NA%
Black Isle Resources Corporation 0:00 a.m. 0.0279  UNCH  0.0% 0.03 0.03 NA NA 451478 0.00 NA%
Black Isle Resources Corporation 03/21 0.04  UNCH  0.0% 0.02 0.05 NA -0.001922 647280 0.00 NA%
Black Mammoth Metals Corporation 0:00 a.m. 0.1662  UNCH  0.0% 0.04 0.17 NA NA 933213 0.00 NA%
Black Mammoth Metals Corporation 03/23 0.22  UNCH  0.0% 0.055 0.25 4.01 0.054898 1.24M 0.00 NA%
Blackrock Gold Corporation 03/22 0.075  UNCH  0.0% 0.07 0.175 NA -0.08 1.24M 0.00 NA%
Blackrock Gold Corporation Ord 0:00 a.m. 0.0525  UNCH  0.0% 0.05 0.05 NA NA 864570 0.00 NA%
Blind Creek Resources Ltd 03/27 0.29  UNCH  0.0% 0.04 0.335 4.15 0.07 4.40M 0.00 NA%
Bluenose Gold 0:00 a.m. 0.01  UNCH  0.0% 0.01 0.01 NA NA 934420 0.00 NA%
Bluenose Gold Corporation 0:00 a.m. 0.04  UNCH  0.0% 0.01 0.04 NA NA 2.64M 0.00 NA%
Bluestone Resources Incorporated Common 03/15 0.0908  UNCH  0.0% 0.09 0.09 NA NA 1.94M 0.00 NA%
Bluestone Resources Incorporated 03/15 0.10  UNCH  0.0% 0.055 0.23 NA -0.05 2.13M 0.00 NA%
Bold Ventures Incorporated 03/15 0.0119  UNCH  0.0% 0.01 0.01 NA NA 1.35M 0.00 NA%
Bold Ventures Incorporated 12:34 p.m. 0.035
 0.005
 16.67%
0.025 0.055 NA -0.000426 3.97M 0.00 NA%
Bonterra Resources Incorporated 3:58 p.m. 0.2833
 0.0035
 1.25%
0.15 0.37 NA NA 25.41M 0.00 NA%
Bonterra Resources Incorporated 3:58 p.m. 0.375
 0.005
 1.35%
0.205 0.51 NA -0.04 33.64M 0.00 NA%
Bowmore Exploration Ltd 0:00 a.m. 0.0832  UNCH  0.0% 0.06 0.12 NA NA 7.14M 0.00 NA%
Bowmore Exploration Ltd 03/24 0.10  UNCH  0.0% 0.06 0.155 NA -0.002 8.58M 0.00 NA%
Bravada Gold Corporation 3:03 p.m. 0.1731
 0.0019
 1.09%
0.06 0.31 NA NA 5.99M 0.00 NA%
Bravada Gold Corporation 3:47 p.m. 0.225
 0.015
 7.14%
0.075 0.40 NA -0.072211 7.78M 0.00 NA%
Braveheart Resources Incorporated 03/15 0.0273  UNCH  0.0% 0.01 0.06 NA NA 753890 0.00 NA%
Braveheart Resources Incorporated 03/27 0.04  UNCH  0.0% 0.03 0.08 NA -0.021 1.10M 0.00 NA%
Brigadier Gold Ltd 02/01 0.135  UNCH  0.0% 0.13 0.30 NA NA 280800 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 03/27 0.04  UNCH  0.0% 0.015 0.05 NA -0.009847 1.30M 0.00 NA%
Bullion Gold Resources Corporation 0:00 a.m. 0.0598  UNCH  0.0% 0.06 0.06 NA NA 770643 0.00 NA%
Bullion Gold Resources Corporation 03/15 0.085  UNCH  0.0% 0.005 0.135 NA -0.027864 1.10M 0.00 NA%
Burnstone Vent Incorporated 03/15 0.001  UNCH  0.0% 0.001 0.01 NA NA 54061 0.00 NA%
Bwr Exploration Incorporated 11:15 a.m. 0.055  UNCH  0.0% 0.02 0.085 NA -0.01 2.16M 0.00 NA%
Cadente Copper 3:24 p.m. 0.0842
 0.0187
 28.55%
0.06 0.12 NA NA 13.78M 0.00 NA%
Cadillac Vent Incorporated 02/25 .002  UNCH  0.0% 0.00 0.20 NA NA 0 0.00 NA%
Cadillac Ventures Incorporated 12:17 p.m. 0.04
 0.005
 11.11%
0.01 0.045 NA -0.011346 2.11M 0.00 NA%
Caledonia Mining Corporation Plc 4:18 p.m. 1.90
 0.02
 1.06%
0.92 2.42 35.85 0.0530 100.30M 0.0138 2.89%
Caledonia Mng Corporation Plc Ord 3:03 p.m. 1.43
 0.03
 2.14%
0.70 1.84 NA NA 75.49M 0.0138 3.85%
Calibre Mining Corporation 3:02 p.m. 0.1806
 0.0014
 0.77%
0.07 0.23 NA NA 47.93M 0.00 NA%
Calibre Mining Corporation 3:42 p.m. 0.235
 0.005
 2.08%
0.10 0.30 NA -0.008787 62.37M 0.00 NA%
California Gold Mining Incorporated 11:15 a.m. 0.3256
 0.0159
 4.66%
0.28 0.63 NA NA 10.48M 0.00 NA%
California Gold Mining Incorporated 2:04 p.m. 0.41
 0.01
 2.38%
0.045 0.76 NA -0.16 13.19M 0.00 NA%
Callinex Mines Incorporated 2:30 p.m. 0.2629
 0.0071
 2.63%
0.21 0.54 NA NA 20.37M 0.00 NA%
Callinex Mines Incorporated 3:56 p.m. 0.36
 0.005
 1.37%
0.28 0.69 NA -0.04 27.89M 0.00 NA%
Cameo Resources Corporation 2:50 p.m. 0.475
 0.075
 13.64%
0.025 0.65 NA -0.083843 1.27M 0.00 NA%
Cameo Resources Corporation Ord 0:00 a.m. 0.376  UNCH  0.0% 0.24 1.35 NA NA 1.01M 0.00 NA%
Camino Minerals Coporation 1:17 p.m. 0.31
 0.04
 11.43%
0.115 0.39 NA -0.008082 7.60M 0.00 NA%
Camino Minerals Corporation 03/27 0.2637  UNCH  0.0% 0.09 0.30 NA NA 6.47M 0.00 NA%
Canabo Medical Incorporated 3:58 p.m. 0.70
 0.01
 1.41%
0.26 1.28 116666.67 0.000006 1.78M 0.00 NA%
Canabo Medical Ord 1:49 p.m. 0.533
 0.0038
 0.72%
0.48 1.00 NA NA 1.35M 0.00 NA%
Canada Carbon Incorporated 3:58 p.m. 0.187
 0.0105
 5.32%
0.18 0.26 NA NA 17.88M 0.00 NA%
Canada Carbon Incorporated 3:58 p.m. 0.255
 0.005
 1.92%
0.22 0.32 NA -0.011117 24.39M 0.00 NA%
Canadian Arrow Mines 11/03 0.01  UNCH  0.0% 0.0001 0.01 NA NA 1.40M 0.00 NA%
Canadian Arrow Mines Ltd 03/27 0.02  UNCH  0.0% 0.005 0.03 NA -0.001269 2.80M 0.00 NA%
Canadian International Minera 03/15 0.028  UNCH  0.0% 0.02 0.04 NA NA 1.47M 0.00 NA%
Canadian International Minerals Incorpor 2:50 p.m. 0.025  UNCH  0.0% 0.015 0.13 NA -0.01 1.32M 0.00 NA%
Canadian Platinum Corporation 9:30 a.m. 0.015  UNCH  0.0% 0.005 0.025 NA -0.02 1.89M 0.00 NA%
Canadian Zinc Corporation 3:59 p.m. 0.22
 0.01
 4.35%
0.14 0.41 NA -0.0200 58.50M 0.00 NA%
Canadian Zinc Corporation Ord 3:53 p.m. 0.1635
 0.0142
 7.99%
0.11 0.32 NA NA 43.48M 0.00 NA%
Canamex Resources Corporation 03/27 0.088  UNCH  0.0% 0.07 0.24 NA NA 2.93M 0.00 NA%
Canamex Resources Corporation 3:58 p.m. 0.115  UNCH  0.0% 0.095 0.30 NA -0.16 3.83M 0.00 NA%
Canarc Resource Corporation 3:46 p.m. 0.077
 0.0001
 0.13%
0.04 0.12 NA NA 16.72M 0.00 NA%
Canarc Resource Corporation 3:58 p.m. 0.11
 0.005
 4.76%
0.055 0.145 4.08 0.0270 23.89M 0.00 NA%
Canasil Resources Incorporated 3:38 p.m. 0.128
 0.0049
 3.98%
0.10 0.57 NA NA 13.04M 0.00 NA%
Canasil Resources Incorporated 3:38 p.m. 0.165
 0.005
 3.12%
0.14 0.73 NA -0.01 16.81M 0.00 NA%
Candente Copper J 3:24 p.m. 0.11
 0.02
 22.22%
0.065 0.175 NA -0.0130 18.00M 0.00 NA%
Candente Gold 11:20 a.m. 0.0319
 0.0051
 13.78%
0.01 0.06 NA NA 3.07M 0.00 NA%
Candente Gold Corporation 11:20 a.m. 0.04  UNCH  0.0% 0.025 0.09 23.47 0.001705 3.85M 0.00 NA%
Canstar Resources Incorporated 03/22 0.086  UNCH  0.0% 0.05 0.17 NA NA 8.83M 0.00 NA%
Canstar Resources Incorporated 03/24 0.14  UNCH  0.0% 0.055 0.23 NA -0.002004 14.38M 0.00 NA%
Canterra Minerals 03/20 0.0297  UNCH  0.0% 0.01 0.08 NA NA 2.22M 0.00 NA%
Canterra Minerals Corporation 1:22 p.m. 0.045
 0.01
 18.18%
0.03 0.10 NA -0.01 3.36M 0.00 NA%
Cantex Mine Developm 0:00 a.m. 0.031  UNCH  0.0% 0.03 0.08 NA NA 3.61M 0.00 NA%
Cantex Mine Development Corporation 9:52 a.m. 0.04
 0.005
 11.11%
0.035 0.145 NA -0.017387 4.66M 0.00 NA%
Cariboo Rose Resources Ltd 03/20 0.1103  UNCH  0.0% 0.05 0.19 NA NA 3.81M 0.00 NA%
Cariboo Rose Resources Ltd 1:48 p.m. 0.14
 0.005
 3.45%
0.035 0.255 NA -0.005 4.83M 0.00 NA%
Carlin Gold Corporation 3:47 p.m. 0.065  UNCH  0.0% 0.015 0.095 NA -0.003988 5.13M 0.00 NA%
Carmax Mining 0:00 a.m. 0.0277  UNCH  0.0% 0.0277 0.084 NA NA 2.82M 0.00 NA%
Carmax Mining Corporation 9:30 a.m. 0.03  UNCH  0.0% 0.015 0.04 NA -0.003341 3.05M 0.00 NA%
Cartier Resources 03/15 0.1741  UNCH  0.0% 0.06 0.18 NA NA 15.69M 0.00 NA%
Cartier Resources Incorporated 03/27 0.195  UNCH  0.0% 0.07 0.25 NA -0.03 17.58M 0.00 NA%
Castle Peak 0:00 a.m. 0.01  UNCH  0.0% 0.001 0.06 NA NA 1.33M 0.00 NA%
Castle Peak Mining Ltd 03/27 0.02  UNCH  0.0% 0.01 0.075 NA -0.002494 2.66M 0.00 NA%
Castle Silver Resources Incorporated 9:30 a.m. 0.1852
 0.0104
 5.32%
0.03 0.21 NA NA 5.29M 0.00 NA%
Castle Silver Resources Incorporated 2:47 p.m. 0.26  UNCH  0.0% 0.001 0.28 NA -0.03 7.43M 0.00 NA%
Cava Resources Incorporated 11:25 a.m. 0.1996
 0.0223
 12.58%
0.14 0.37 NA NA 3.21M 0.00 NA%
Cava Resources Incorporated 3:52 p.m. 0.25
 0.005
 1.96%
0.05 0.78 1.51 0.16602 4.02M 0.00 NA%
Cavan Ventures Incorporated 0:00 a.m. 0.0011  UNCH  0.0% 0.001 0.20 NA NA 16267 0.00 NA%
Caza Gold CORP. 03/27 0.02  UNCH  0.0% 0.015 0.085 NA -0.004977 2.83M 0.00 NA%
Caza Gold Corporation 03/27 0.0118  UNCH  0.0% 0.01 0.06 NA NA 1.67M 0.00 NA%
Centamin Plc 2:53 p.m. 2.20
 0.06
 2.80%
1.20 2.39 NA NA 2.53B 0.1356 12.33%
Centamin PLC. Ord 3:56 p.m. 2.88
 0.03
 1.03%
1.60 3.05 11.66 0.2470 3.32B 0.135 9.38%
Centenara Mining Corporation 3:50 p.m. 0.175
 0.025
 12.50%
0.06 0.50 NA -0.02 9.88M 0.00 NA%
Centenera Mng Corporation 0:00 a.m. 0.1825  UNCH  0.0% 0.04 0.37 NA NA 10.30M 0.00 NA%
Centerra Gold Incorporated 3:42 p.m. 5.60
 0.0406
 0.72%
4.11 6.30 NA NA 1.63B 0.04 2.86%
Centerra Gold Incorporated 3:59 p.m. 7.55
 0.04
 0.53%
5.56 8.13 16.42 0.4600 2.20B 0.04 2.12%
Centurion Minerals Ltd 10:17 a.m. 0.07  UNCH  0.0% 0.045 0.15 NA -0.08 3.39M 0.00 NA%
Cerro Mining Corporation 03/20 0.0092  UNCH  0.0% 0.0092 0.02 NA NA 159004 0.00 NA%
Cerro Mining Corporation 03/15 0.01  UNCH  0.0% 0.005 0.03 NA NA 0 0.00 NA%
Chalice Gold Ord J 03/23 0.18  UNCH  0.0% 0.135 0.21 22.50 0.0080 47.69M 0.00 NA%
Charles & Colvard Ltd 4:00 p.m. 0.95
 0.06
 5.94%
0.83 1.33 NA -0.19 20.32M 0.00 NA%
Chatham Rock Phosphate Ltd 03/28 0.48
 0.02
 4.00%
0.10 0.90 NA -0.225227 507360 0.00 NA%
Chatham Rock Phosphate Ltd Ord 0:00 a.m. 0.261  UNCH  0.0% 0.04 0.53 NA NA 275877 0.00 NA%
Chesapeake Gold Corporation 3:46 p.m. 2.8483
 0.0027
 0.10%
1.53 5.03 NA NA 126.80M 0.00 NA%
Chesapeake Gold Corporation 3:55 p.m. 3.85
 0.03
 0.79%
2.00 6.50 NA -0.13 171.39M 0.00 NA%
Chibougamau Independant Mines IN 0:00 a.m. 0.0714  UNCH  0.0% 0.03 0.17 NA NA 2.66M 0.00 NA%
Chibougamau Independent Mines IN 3:59 p.m. 0.08
 0.01
 11.11%
0.04 0.255 20.00 0.004002 2.98M 0.00 NA%
Chieftain Metals Cor 03/15 0.153  UNCH  0.0% 0.15 0.16 NA NA 2.56M 0.00 NA%
Chilean Metals Incorporated 0:00 a.m. 0.128  UNCH  0.0% 0.05 0.24 NA NA 5.63M 0.00 NA%
Chilean Metals Incorporated 3:36 p.m. 0.16
 0.005
 3.23%
0.055 0.33 NA -0.03 7.04M 0.00 NA%
Chimata Gold Corporation 03/27 0.015  UNCH  0.0% 0.01 0.035 NA -0.00193 587235 0.00 NA%
China Gld International Resources J 4:35 p.m. 2.67
 0.14
 4.98%
1.84 3.67 NA -0.0740 1.06B 0.00 NA%
China Gold International Resources 03/27 2.083  UNCH  0.0% 1.37 2.72 NA NA 825.73M 0.00 NA%
China Minerals Mining Corporation 9:30 a.m. 0.01
 0.005
 33.33%
0.005 0.03 NA -0.001649 1.90M 0.00 NA%
China Minerals Mng 12/12 0.0189  UNCH  0.0% 0.0004 0.02 NA NA 3.59M 0.00 NA%
Chinapintza Mining Corporation 0:00 a.m. 0.01  UNCH  0.0% 0.00 0.00 NA NA 0 0.00 NA%
Cmc Metals Ltd 03/23 0.0624  UNCH  0.0% 0.06 0.13 NA NA 2.16M 0.00 NA%
Cmc Metals Ltd 11:29 a.m. 0.095  UNCH  0.0% 0.08 0.20 NA -0.050741 3.28M 0.00 NA%
Coeur Mining Incorporated 4:01 p.m. 7.89
 0.22
 2.71%
5.21 16.4066 23.21 0.34 1.43B 0.00 NA%
Coeur Mining Wts Exp 04/16/2017 0:00 a.m. 0.0670  UNCH  0.0% 0.01 0.50 NA NA 0 0.00 0.00%
Colibri Resource Corporation 05/16 0.121  UNCH  0.0% 0.05 0.17 NA NA 921536 0.00 NA%
Colibri Resource Corporation 03/15 0.165  UNCH  0.0% 0.05 0.225 NA -0.020075 1.26M 0.00 NA%
Colombia Crest Gold 10/30 0.018  UNCH  0.0% 0.00 0.02 NA NA 1.73M 0.00 NA%
Colombia Crest Gold Corporation 9:30 a.m. 0.025  UNCH  0.0% 0.005 0.035 NA -0.001652 2.40M 0.00 NA%
Colorado Resources Ltd 1:31 p.m. 0.20
 0.0036
 1.83%
0.07 0.54 NA NA 16.17M 0.00 NA%
Colorado Resources Ltd 3:40 p.m. 0.27
 0.015
 5.88%
0.09 0.71 NA -0.02 21.83M 0.00 NA%
Colt Resources Incorporated 03/15 0.0239  UNCH  0.0% 0.02 0.08 NA NA 6.50M 0.00 NA%
Colt Resources Incorporated 03/15 0.035  UNCH  0.0% 0.03 0.115 NA -0.04 9.52M 0.00 NA%
Columbus Gold Corporation 3:59 p.m. 0.735
 0.044
 6.37%
0.29 0.83 NA NA 112.28M 0.00 NA%
Columbus Gold Corporation 3:59 p.m. 0.98
 0.06
 6.52%
0.37 1.09 NA -0.0400 149.71M 0.00 NA%
Commander Resources 12/15 0.0362  UNCH  0.0% 0.02 0.06 NA NA 4.17M 0.00 NA%
Commander Resources Ltd 3:48 p.m. 0.05
 0.005
 11.11%
0.025 0.08 7.15 0.007 5.77M 0.00 NA%
Compania DE Minas Buenaventu 4:02 p.m. 12.53
 0.08
 0.63%
6.17 16.45 NA -0.79 3.18B 0.03 0.48%
Compass Gold Corporation 03/24 0.085  UNCH  0.0% 0.045 0.115 NA -0.017353 323425 0.00 NA%
Compass Gold Corporation Ord 12/05 0.055  UNCH  0.0% 0.03 0.06 NA NA 209275 0.00 NA%
Comstock Metals Ltd 03/20 0.119  UNCH  0.0% 0.09 0.30 NA NA 6.72M 0.00 NA%
Comstock Metals Ltd 03/23 0.16  UNCH  0.0% 0.12 0.425 NA -0.072043 9.04M 0.00 NA%
Comstock Mining Incorporated 4:01 p.m. 0.233
 0.0021
 0.89%
0.19 0.50 NA -0.07 43.66M 0.00 NA%
Confederation Minerals Ltd 3:21 p.m. 0.63
 0.02
 3.08%
0.045 1.06 NA -1.94 6.53M 0.00 NA%
Confederation Minerals Ltd Ord 03/23 0.499  UNCH  0.0% 0.30 0.80 NA NA 5.17M 0.00 NA%
Conquest Resources L 04/08 0.0278  UNCH  0.0% 0.01 0.04 NA NA 2.65M 0.00 NA%
Conquest Resources Ltd 2:12 p.m. 0.025  UNCH  0.0% 0.01 0.065 NA -0.002 2.39M 0.00 NA%
Consolidated Woodjam 03/15 0.0472  UNCH  0.0% 0.02 0.06 NA NA 3.40M 0.00 NA%
Consolidated Woodjam Copper Corporation 03/24 0.06  UNCH  0.0% 0.035 0.09 NA -0.001 4.32M 0.00 NA%
Constantine Metal 3:33 p.m. 0.1049  UNCH  0.0% 0.05 0.12 NA NA 12.31M 0.00 NA%
Constantine Metal Resources Ltd 3:49 p.m. 0.14  UNCH  0.0% 0.055 0.15 NA -0.01 16.43M 0.00 NA%
Continental Gold 4:00 p.m. 4.07
 0.19
 4.46%
1.67 5.75 NA -0.1700 576.43M 0.00 NA%
Continental Gold Ord 3:59 p.m. 3.045
 0.115
 3.64%
1.26 4.39 NA NA 431.26M 0.00 NA%
Continental Precious Min J 03/27 0.295  UNCH  0.0% 0.25 0.44 NA -0.1700 3.45M 0.00 NA%
Continental Precious Minrl 03/21 0.2179  UNCH  0.0% 0.11 0.35 NA NA 2.55M 0.00 NA%
Conway Resources Incorporated 10/22 0.005  UNCH  0.0% 0.005 0.015 NA NA 712520 0.00 NA%
Copper Creek Gold 0:00 a.m. 0.042  UNCH  0.0% 0.04 0.08 NA NA 1.26M 0.00 NA%
Copper Creek Gold CORP. 03/24 0.06  UNCH  0.0% 0.06 0.11 NA -0.02 1.80M 0.00 NA%
Copper Fox Metals 03/24 0.1095  UNCH  0.0% 0.08 0.14 NA NA 46.85M 0.0269 24.57%
Copper Fox Metals Incorporated 3:59 p.m. 0.13
 0.01
 7.14%
0.11 0.185 NA -0.002264 55.62M 0.00 NA%
Copper One Incorporated 03/27 0.043  UNCH  0.0% 0.04 0.22 NA NA 1.27M 0.00 NA%
Copper One Incorporated 3:22 p.m. 0.06
 0.01
 20.00%
0.025 0.30 NA -0.07 1.77M 0.00 NA%
Coral Gold Resources Ltd 9:57 a.m. 0.315
 0.005
 1.61%
0.08 0.385 NA -0.05 15.38M 0.00 NA%
Coral Gold Resources New 1:56 p.m. 0.238  UNCH  0.0% 0.07 0.30 208.23 0.001143 11.62M 0.00 NA%
Corazon Gol Corporation Common 11/18 0.262  UNCH  0.0% 0.19 0.28 NA NA 6.26M 0.00 NA%
Corazon Gold Corporation 03/15 0.55  UNCH  0.0% 0.19 0.55 NA -0.07 13.14M 0.00 NA%
Cordoba Minerals 3:49 p.m. 0.9833
 0.0167
 1.67%
0.29 1.21 NA NA 65.01M 0.00 NA%
Cordoba Minerals Corporation 3:55 p.m. 1.30
 0.05
 3.70%
0.39 1.59 NA -0.08 85.95M 0.00 NA%
Corex Gold Corporation 03/27 0.0875  UNCH  0.0% 0.06 0.16 NA NA 8.60M 0.00 NA%
Corex Gold Corporation 3:09 p.m. 0.125  UNCH  0.0% 0.04 0.21 NA -0.010714 12.28M 0.00 NA%
Cornerstone Capital Resources 3:28 p.m. 0.2014
 0.012
 5.62%
0.03 0.25 NA NA 57.38M 0.00 NA%
Cornerstone Capital Resources IN 3:28 p.m. 0.275
 0.005
 1.79%
0.04 0.33 NA -0.03 78.35M 0.00 NA%
Cornerstone Capital Resources Wts Expire 0:00 a.m. 0.0888  UNCH  0.0% 0.09 0.09 NA NA 0 0.00 NA%
Coronet Metals Incorporated 0:00 a.m. 0.1296  UNCH  0.0% 0.02 0.56 NA NA 2.13M 0.00 NA%
Coronet Metals Incorporated 2:54 p.m. 0.18  UNCH  0.0% 0.03 0.71 NA -0.06 2.95M 0.00 NA%
CR Capital Corporation 0:00 a.m. 0.045  UNCH  0.0% 0.05 0.05 NA NA 374715 0.00 NA%
CR Capital Corporation 11:40 a.m. 0.09  UNCH  0.0% 0.04 0.16 NA NA 0 0.00 NA%
Crazy Horse Resources Incorporated 11/30 0.0138  UNCH  0.0% 0.01 0.02 NA NA 670487 0.00 NA%
Crazy Horse Resources Incorporated 3:44 p.m. 0.02  UNCH  0.0% 0.015 0.04 NA -0.080088 971720 0.00 NA%
Cresval Capital Corporation 03/23 0.045  UNCH  0.0% 0.035 0.05 44.43 0.001013 1.05M 0.00 NA%
Critical Elements Company 03/27 0.5288  UNCH  0.0% 0.19 0.70 NA NA 76.28M 0.00 NA%
Critical Elements Corporation 3:52 p.m. 0.73
 0.03
 4.29%
0.235 0.95 NA -0.015 105.30M 0.00 NA%
Crown Mining Corporation 03/15 0.0763  UNCH  0.0% 0.04 0.13 NA NA 1.98M 0.00 NA%
Crown Mining Corporation 03/27 0.15  UNCH  0.0% 0.04 0.20 NA -0.020954 3.90M 0.00 NA%
Currie Rose Resource 03/27 0.0154  UNCH  0.0% 0.001 0.02 NA NA 549795 0.00 NA%
Currie Rose Resources Incorporated 03/24 0.025  UNCH  0.0% 0.005 0.045 2.09 0.012 892525 0.00 NA%
Cypress Development Corporation 1:37 p.m. 0.13
 0.005
 4.00%
0.055 0.195 NA -0.05 3.54M 0.00 NA%
Cypress Development Corporation Ord 1:32 p.m. 0.0887
 0.0099
 10.04%
0.05 0.16 NA NA 2.41M 0.00 NA%
Dajin Resources Corporation 3:46 p.m. 0.075
 0.0003
 0.40%
0.06 0.24 NA NA 9.89M 0.00 NA%
Dajin Resources Corporation 2:53 p.m. 0.10
 0.005
 4.76%
0.09 0.30 NA -0.018121 13.18M 0.00 NA%
Dalradian Resources INC. J 3:59 p.m. 1.33  UNCH  0.0% 0.86 1.68 NA -0.0300 323.66M 0.00 NA%
Dalradian Resources Incorporated 3:00 p.m. 1.00
 0.0145
 1.43%
0.66 1.27 NA NA 243.35M 0.00 NA%
Dalradian Resources Wts 07/31/20 0:00 a.m. 0.0966  UNCH  0.0% 0.10 0.23 NA NA 0 0.00 NA%
Damara Gold Corporation 0:00 a.m. 0.022  UNCH  0.0% 0.02 0.02 NA NA 374550 0.00 NA%
Damara Gold Corporation 03/15 0.075  UNCH  0.0% 0.035 0.11 NA -0.011456 1.28M 0.00 NA%
Dawson Gold Corporation 03/16 0.12  UNCH  0.0% 0.09 0.12 NA NA 0 0.00 NA%
Decade Resources Ltd 10/06 0.0461  UNCH  0.0% 0.03 0.10 NA NA 3.87M 0.00 NA%
Decade Resources Ltd 03/27 0.06  UNCH  0.0% 0.015 0.13 NA -0.032031 5.03M 0.00 NA%
Deep South Resources Incorporated 9:30 a.m. 0.22
 0.02
 8.33%
0.18 0.33 NA -0.555915 8.16M 0.00 NA%
Deep South Resources Ord 03/15 0.1000  UNCH  0.0% 0.10 0.24 NA NA 370.83M 0.00 0.00%
Defiance Silver Corporation 3:59 p.m. 0.2141
 0.0053
 2.42%
0.08 0.49 NA NA 19.77M 0.00 NA%
Defiance Silver Corporation 3:59 p.m. 0.285
 0.025
 8.06%
0.095 0.63 NA -0.00907 26.32M 0.00 NA%
Delrand Resources Ltd 09/14 0.75  UNCH  0.0% 0.30 0.90 NA NA 8.17M 0.00 NA%
Delrand Resources Ltd Ord 03/15 0.579  UNCH  0.0% 0.58 0.58 NA NA 9.56M 0.00 NA%
Desert Gold Ventures Incorporated 07/10 0.2255  UNCH  0.0% 0.07 0.30 NA NA 3.81M 0.00 NA%
Desert Gold Ventures Incorporated 2:35 p.m. 0.31
 0.005
 1.64%
0.09 0.40 NA -0.04 5.24M 0.00 NA%
Desert Star Resources Ltd 03/24 0.11  UNCH  0.0% 0.03 0.22 NA -0.08 3.56M 0.00 NA%
Desert Star Resources Ltd Ord 0:00 a.m. 0.0806  UNCH  0.0% 0.08 0.13 NA NA 2.61M 0.00 NA%
Detour Gold Corporation 3:57 p.m. 11.64
 0.2748
 2.31%
10.80 27.63 NA NA 2.03B 0.00 NA%
Detour Gold Corporation J 4:00 p.m. 15.57
 0.41
 2.57%
14.35 35.93 NA -0.6900 2.72B 0.00 NA%
Diamond Fields International Ltd 12/08 0.109  UNCH  0.0% 0.03 0.15 NA NA 5.16M 0.00 NA%
Diamond Fields International Ltd 12:22 p.m. 0.18
 0.03
 14.29%
0.05 0.235 NA -0.01 8.52M 0.00 NA%
Discovery Harbour Resources Corporation 03/22 0.025  UNCH  0.0% 0.005 0.04 NA -0.018552 1.33M 0.00 NA%
DISCOVERY-CORP. Enterprises Incorporated 03/24 0.025  UNCH  0.0% 0.02 0.07 NA -0.002102 1.60M 0.00 NA%
Dolly Varden Silver Corporation 2:24 p.m. 0.5134
 0.0269
 4.98%
0.12 0.81 NA NA 15.51M 0.00 NA%
Dolly Varden Silver Corporation 2:24 p.m. 0.68
 0.02
 2.86%
0.14 1.11 NA -0.23 20.54M 0.00 NA%
Dominion Diamond Corporation 4:02 p.m. 12.69
 0.24
 1.86%
7.92 13.31 NA NA 1.05B 0.20 3.16%
Dorex Minerals Incorporated 03/23 0.015  UNCH  0.0% 0.01 0.03 NA -0.001368 782655 0.00 NA%
Drdgold Ltd 4:02 p.m. 5.02
 0.22
 4.20%
3.55 9.10 NA NA 216.58M 0.0825 6.57%
Duncan Park Holdings Corporation 9:30 a.m. 0.01  UNCH  0.0% 0.005 0.03 NA -0.001 1.26M 0.00 NA%
Duncan PK Holdings 0:00 a.m. 0.0066  UNCH  0.0% 0.0033 0.02 NA NA 832102 0.00 NA%
Dundee Precious Metals Incorporated 4:00 p.m. 2.71
 0.20
 6.87%
1.86 4.14 NA -0.8220 483.55M 0.00 NA%
Dundee Precious Metl 2:38 p.m. 2.0394
 0.1153
 5.35%
1.42 3.13 NA NA 363.89M 0.00 NA%
Dunnedin Ventures 0:00 a.m. 0.2572  UNCH  0.0% 0.04 0.31 NA NA 19.72M 0.00 NA%
Dunnedin Ventures Incorporated 3:12 p.m. 0.35
 0.01
 2.78%
0.045 0.42 NA -0.03 26.83M 0.00 NA%
Durango Resources 0:00 a.m. 0.1387  UNCH  0.0% 0.05 0.22 NA NA 3.91M 0.00 NA%
Durango Resources Incorporated 3:59 p.m. 0.18
 0.01
 5.88%
0.035 0.36 NA -0.02817 5.07M 0.00 NA%
DV Resources Ltd 03/15 0.009  UNCH  0.0% 0.01 0.01 NA NA 306000 0.0084 93.35%
DV Resources Ltd 9:29 a.m. 0.03
 0.005
 20.00%
0.025 0.055 NA -0.001541 1.02M 0.00 NA%
Dynacor Gold 2:10 p.m. 1.7708
 0.0165
 0.94%
1.45 2.88 NA NA 68.50M 0.00 NA%
Dynacor Gold Mines J 3:58 p.m. 2.34
 0.02
 0.85%
1.86 3.71 22.08 0.1060 90.52M 0.00 NA%
Dynasty Gold Corporation 10/11 0.024  UNCH  0.0% 0.01 0.03 NA NA 2.84M 0.00 NA%
Dynasty Gold Corporation 03/27 0.03  UNCH  0.0% 0.01 0.04 NA -0.00186 3.55M 0.00 NA%
Dynasty Metals & Mng 03/24 0.28  UNCH  0.0% 0.08 0.29 NA NA 24.59M 0.00 NA%
Dynasty Metals Incorporated J 3:52 p.m. 0.37
 0.025
 6.33%
0.10 0.40 NA -0.4850 32.49M 0.00 NA%
Eagle Plains Resources Ltd 3:28 p.m. 0.1267
 0.0033
 2.54%
0.05 0.18 NA NA 10.68M 0.00 NA%
Eagle Plains Resources Ltd 3:28 p.m. 0.175  UNCH  0.0% 0.065 0.235 NA -0.012857 14.75M 0.00 NA%
East Africa Metals I 0:00 a.m. 0.2284  UNCH  0.0% 0.09 0.28 NA NA 27.33M 0.00 NA%
East Africa Metals Incorporated 3:56 p.m. 0.28
 0.015
 5.08%
0.08 0.36 NA -0.05 33.50M 0.00 NA%
East Asia Minerals Corporation 0:00 a.m. 0.131  UNCH  0.0% 0.02 0.17 NA NA 2.21M 0.00 NA%
East Asia Minerals Corporation 3:36 p.m. 0.21
 0.025
 10.64%
0.05 0.25 NA -0.028503 3.54M 0.00 NA%
Eastern Platinum Ltd 03/28 0.26  UNCH  0.0% 0.24 0.89 NA NA 24.09M 0.00 NA%
Eastern Platinum Ltd 3:53 p.m. 0.35
 0.005
 1.45%
0.325 1.19 NA -0.5970 32.42M 0.00 NA%
Eastfield Resources Ltd 0:00 a.m. 0.0471  UNCH  0.0% 0.01 0.05 NA NA 2.11M 0.00 NA%
Eastfield Resources Ltd 03/20 0.055  UNCH  0.0% 0.02 0.08 9.17 0.006 2.47M 0.00 NA%
Eastmain Resources Incorporated 2:14 p.m. 0.3577
 0.012
 3.25%
0.27 0.73 NA NA 62.75M 0.00 NA%
Eastmain Resources Incorporated 3:36 p.m. 0.48
 0.005
 1.03%
0.35 0.97 NA -0.0400 84.21M 0.00 NA%
Eco Oro Mine Corporation 03/24 0.51  UNCH  0.0% 0.09 0.65 NA NA 54.19M 0.00 NA%
Eco Oro Minerals J 03/24 0.69  UNCH  0.0% 0.125 0.87 NA -0.0600 73.32M 0.00 NA%
Ecobalt Solutions Incorporated 3:59 p.m. 1.17
 0.02
 1.68%
0.18 1.48 NA -0.5900 145.68M 0.00 NA%
Ecobalt Solutions Ord 3:59 p.m. 0.8795
 0.0219
 2.55%
0.13 1.14 NA NA 109.51M 0.00 NA%
Ecometals Ltd 12/23 0.001  UNCH  0.0% 0.00 0.0315 NA -0.13 93138 0.00 NA%
Edgewater Exploration Ltd 03/17 0.1476  UNCH  0.0% 0.04 0.19 NA NA 4.60M 0.00 NA%
Edgewater Exploration Ltd 03/21 0.20  UNCH  0.0% 0.08 0.28 NA NA 0 0.00 NA%
EL Nino Ventures Incorporated 03/15 0.014  UNCH  0.0% 0.01 0.04 NA NA 863156 0.00 NA%
EL Nino Ventures Incorporated 9:30 a.m. 0.03  UNCH  0.0% 0.015 0.045 10.01 0.003 1.85M 0.00 NA%
Eldorado Gold Corporation 4:03 p.m. 3.16
 0.09
 2.77%
2.54 5.16 NA -1.67 2.26B 0.02 1.27%
Eldorado Gold Corporation 3:59 p.m. 4.25
 0.12
 2.75%
3.46 6.71 NA -2.8640 3.05B 0.02 0.94%
Element Lifestyle Retirement Incorporate 11/04 0.235  UNCH  0.0% 0.15 0.26 NA -0.03 13.12M 0.00 NA%
Eloro Resources Ltd 03/27 0.5426  UNCH  0.0% 0.16 0.58 NA NA 16.13M 0.00 NA%
Eloro Resources LTD. 1:05 p.m. 0.68
 0.02
 2.86%
0.18 0.79 NA -0.02 20.21M 0.00 NA%
Ely Gold & Minerals 3:02 p.m. 0.112
 0.003
 2.61%
0.06 0.20 NA NA 7.23M 0.00 NA%
Ely Gold & Minerals Incorporated 2:39 p.m. 0.155
 0.005
 3.33%
0.075 0.265 NA -0.01 10.01M 0.00 NA%
Elysee Development Corporation 03/27 0.2795  UNCH  0.0% 0.16 0.37 NA NA 6.10M 0.02 28.62%
Elysee Development Corporation 1:06 p.m. 0.365
 0.005
 1.35%
0.20 0.49 1.88 0.195 7.97M 0.02 21.92%
Empire Metals Corporation 03/27 0.225  UNCH  0.0% 0.022 0.30 NA -0.10 4.86M 0.00 NA%
Empire Metals Corporation Ord 0:00 a.m. 0.0517  UNCH  0.0% 0.05 0.05 NA NA 1.12M 0.00 NA%
Encore Energy 03/23 0.078  UNCH  0.0% 0.01 0.11 NA NA 5.58M 0.00 NA%
Encore Energy Corporation 11:55 a.m. 0.095
 0.01
 11.77%
0.02 0.15 NA -0.01 6.79M 0.00 NA%
Endeavour Mining Corporation 3:59 p.m. 23.90
 0.85
 3.43%
10.46 28.81 NA -0.9150 2.23B 0.00 NA%
Endeavour Mining Corporation Ord 3:57 p.m. 17.8014
 0.6698
 3.63%
7.95 21.89 NA NA 1.66B 0.00 NA%
Endeavour Silver Corporation 4:02 p.m. 3.09
 0.09
 2.83%
2.30 5.95 NA NA 392.68M 0.00 NA%
Endeavour Silver J 3:59 p.m. 4.12
 0.14
 3.29%
3.04 7.75 103.00 0.0400 523.57M 0.00 NA%
Endurance Gold 03/27 0.05  UNCH  0.0% 0.03 0.07 NA NA 5.04M 0.00 NA%
Endurance Gold Corporation 03/27 0.07  UNCH  0.0% 0.03 0.095 NA -0.003364 7.06M 0.00 NA%
Energold Drilling Company 12:59 p.m. 0.425
 0.0075
 1.80%
0.37 1.15 NA NA 20.48M 0.00 NA%
Energold Drilling Corporation 3:58 p.m. 0.57
 0.02
 3.64%
0.50 1.48 NA -0.53 27.46M 0.00 NA%
Engold Mines Ltd 3:53 p.m. 0.41
 0.035
 9.33%
0.03 0.45 NA -0.005265 71.35M 0.00 NA%
Engold Mines Ltd Ord 3:00 p.m. 0.3141
 0.0333
 11.86%
0.02 0.33 NA NA 54.66M 0.0202 77.15%
Entree Gold INC. J 3:15 p.m. 0.62
 0.01
 1.59%
0.29 0.94 NA -0.0530 106.38M 0.00 NA%
Entree Gold Incorporated 3:59 p.m. 0.43
 0.0384
 8.20%
0.22 0.72 NA NA 73.78M 0.00 NA%
Equitas Resources Corporation 3:59 p.m. 0.25
 0.035
 12.28%
0.19 1.30 NA -0.42 5.56M 0.00 NA%
Equitas Resources Corporation Ord 3:59 p.m. 0.1888
 0.0223
 10.56%
0.13 1.00 NA NA 4.20M 0.00 NA%
Era Resources Incorporated 0:00 a.m. 0.13  UNCH  0.0% 0.13 0.22 NA NA 1.48M 0.00 NA%
Era Resources Incorporated 03/24 0.165  UNCH  0.0% 0.10 0.50 NA -1.74 1.88M 0.00 NA%
Erin Ventures Incorporated 2:42 p.m. 0.05
 0.005
 11.11%
0.035 0.06 NA -0.007905 15.16M 0.00 NA%
Ethos Gold 03/24 0.1604  UNCH  0.0% 0.05 0.32 NA NA 7.59M 0.00 NA%
Ethos Gold Corporation 2:33 p.m. 0.215
 0.015
 6.52%
0.165 0.41 NA -0.01 10.18M 0.00 NA%
Eurasian Minerals Incorporated 3:58 p.m. 1.36  UNCH  0.0% 0.69 1.84 156.58 0.008686 100.73M 0.00 NA%
Eurasian Minerals Incorporated Common SH 3:59 p.m. 0.98
 0.0099
 1.00%
0.8842 1.24 NA NA 72.58M 0.00 NA%
Eureka Resources Incorporated 03/24 0.09  UNCH  0.0% 0.05 0.17 NA -0.018 3.14M 0.00 NA%
Eureka Resources Ltd 0:00 a.m. 0.058  UNCH  0.0% 0.06 0.09 NA NA 2.03M 0.00 NA%
Euro Sun Mining Incorporated 03/02 0.495  UNCH  0.0% 0.12 1.24 NA NA 24.75M 0.00 NA%
Euro Sun Mining Incorporated 2:33 p.m. 0.72  UNCH  0.0% 0.62 1.45 NA NA 36.00M 0.00 NA%
Everton Resources IN 2:32 p.m. 0.0765
 0.0008
 1.03%
0.03 0.14 NA NA 5.41M 0.00 NA%
Everton Resources Incorporated 3:45 p.m. 0.095  UNCH  0.0% 0.02 0.195 NA -0.02 6.72M 0.00 NA%
Excellon Resources 2:53 p.m. 1.2709
 0.0493
 3.73%
0.35 1.85 NA NA 96.56M 0.00 NA%
Excellon Resources Incorporated 3:59 p.m. 1.70
 0.09
 5.03%
0.465 2.40 NA -0.3050 129.16M 0.00 NA%
Exeter Resources Corporation 4:00 p.m. 1.79
 0.63
 54.31%
0.54 1.89 NA NA 158.70M 0.00 NA%
Exgen Resources Incorporated 08/31 0.0087  UNCH  0.0% 0.0009 0.02 NA NA 2.82M 0.00 NA%
Exgen Resources Incorporated 3:48 p.m. 0.015  UNCH  0.0% 0.005 0.03 NA -0.04 4.85M 0.00 NA%
Explor Resources Incorporated 03/27 0.059  UNCH  0.0% 0.04 0.18 NA NA 6.40M 0.00 NA%
Explor Resources Incorporated 2:36 p.m. 0.07  UNCH  0.0% 0.065 0.23 NA -0.02 7.60M 0.00 NA%
Exploration Orex Incorporated 0:00 a.m. 0.0516  UNCH  0.0% 0.02 0.06 NA NA 10.45M 0.00 NA%
Fairmont Resources Incorporated 3:25 p.m. 0.07
 0.01
 16.67%
0.045 0.23 NA -0.03 2.20M 0.00 NA%
Fairmount Resources 0:00 a.m. 0.06  UNCH  0.0% 0.06 0.16 NA NA 1.89M 0.00 NA%
Falco Resources Ltd 3:48 p.m. 0.644
 0.024
 3.87%
0.33 1.06 NA NA 73.57M 0.00 NA%
Falco Resources Ltd 3:59 p.m. 0.87
 0.03
 3.57%
0.42 1.39 NA -0.084257 127.61M 0.00 NA%
Falcon Gold Corporation 1:47 p.m. 0.055  UNCH  0.0% 0.015 0.20 NA -0.03 1.10M 0.00 NA%
Fancamp Exploration 03/17 0.0526  UNCH  0.0% 0.02 0.07 NA NA 7.98M 0.00 NA%
Fancamp Exploration Ltd 11:09 a.m. 0.05  UNCH  0.0% 0.02 0.08 NA -0.026807 7.59M 0.00 NA%
Finlay Minerals Ltd 9:32 a.m. 0.07  UNCH  0.0% 0.03 0.085 NA -0.002567 4.81M 0.00 NA%
Fire River Gold Corporation 08/19 0.0012  UNCH  0.0% 0.0002 0.77 NA NA 3794 0.00 NA%
Fire River Gold Corporation 11/17 0.09  UNCH  0.0% 0.03 0.75 NA NA 0 0.00 NA%
Firebird Resources 11/27 0.0275  UNCH  0.0% 0.02 0.03 NA NA 2.23M 0.00 NA%
Firebird Resources Incorporated 03/27 0.025  UNCH  0.0% 0.01 0.05 NA -0.007972 2.03M 0.00 NA%
First Cobalt Corporation 3:44 p.m. 0.78
 0.02
 2.50%
0.035 0.92 NA -0.09 17.67M 0.00 NA%
First Cobalt Corporation Ord 0:00 a.m. 0.5522  UNCH  0.0% 0.54 0.67 NA NA 12.51M 0.00 NA%
First Energy Metals Ltd 03/24 0.046  UNCH  0.0% 0.02 0.12 NA -0.01 1.47M 0.00 NA%
First Energy Metals Ltd 1:54 p.m. 0.065
 0.005
 8.33%
0.06 0.085 NA -0.006099 2.08M 0.00 NA%
First Idaho Resources Incorporated 03/15 0.08  UNCH  0.0% 0.05 0.135 NA -0.002483 1.82M 0.00 NA%
First Majestic J 4:00 p.m. 10.66
 0.19
 1.75%
7.92 24.96 NA -0.9940 1.75B 0.00 NA%
First Majestic Silver Corporation 4:02 p.m. 7.97
 0.13
 1.60%
6.04 19.15 NA NA 1.31B 0.00 NA%
First Mining Finance Corporation 3:59 p.m. 0.88  UNCH  0.0% 0.385 1.31 NA -0.03 473.93M 0.00 NA%
First Mining Finance Corporation Ord 3:59 p.m. 0.64
 0.0157
 2.39%
0.29 1.02 NA NA 344.68M 0.00 NA%
First Point Minerals 03/20 0.092  UNCH  0.0% 0.03 0.09 NA NA 10.89M 0.00 NA%
First Point Minerals Corporation 3:14 p.m. 0.13
 0.02
 18.18%
0.04 0.145 NA -0.015 15.39M 0.00 NA%
First Quantum Minera 12:38 p.m. 10.50
 0.3143
 3.09%
4.10 13.39 NA NA 7.24B 0.01 0.10%
First Quantum Minerals Ltd 3:59 p.m. 13.95
 0.20
 1.46%
5.38 17.55 95.55 0.1460 9.62B 0.005 0.08%
Fjordland Exploration Incorporated 02/08 0.024  UNCH  0.0% 0.02 0.13 NA NA 2.49M 0.00 NA%
Fjordland Exploration Incorporated 11:49 a.m. 0.04  UNCH  0.0% 0.025 0.165 NA -0.002961 4.15M 0.00 NA%
Focus Ventures Ltd 3:43 p.m. 0.065  UNCH  0.0% 0.045 0.105 NA -0.03 8.53M 0.00 NA%
Foran Mining Corporation 03/24 0.2336  UNCH  0.0% 0.07 0.31 NA NA 22.63M 0.00 NA%
Foran Mining Corporation 3:56 p.m. 0.335  UNCH  0.0% 0.08 0.47 NA -0.01 32.46M 0.00 NA%
Fort ST James Nickel Corporation 3:19 p.m. 0.12  UNCH  0.0% 0.05 0.35 NA NA 0 0.00 NA%
Fort ST James Nickel Corporation Ord 0:00 a.m. 0.0582  UNCH  0.0% 0.06 0.18 NA NA 461701 0.00 NA%
Fortuna Silver Mines Incorporated 4:00 p.m. 4.93
 0.18
 3.52%
3.67 9.75 NA NA 783.14M 0.00 NA%
Franco Nev Corporation 9:33 a.m. 10.8738
 0.0229
 0.21%
7.00 25.15 NA NA 0 0.00 NA%
Franco Nevada Corporation 4:02 p.m. 65.01
 1.40
 2.11%
53.31 81.16 NA NA 11.60B 0.22 1.36%
Franco-nevada Corporation 3:59 p.m. 87.06
 1.76
 1.98%
71.44 105.69 126.36 0.6890 15.54B 0.22 1.01%
Freegold Ventures 03/15 0.0988  UNCH  0.0% 0.06 0.22 NA NA 14.33M 0.00 NA%
Freegold Ventures Ltd 3:48 p.m. 0.145  UNCH  0.0% 0.08 0.28 NA -0.0100 21.04M 0.00 NA%
Frontier Lithium Incorporated 3:34 p.m. 0.40
 0.005
 1.27%
0.24 0.455 NA -0.012 49.97M 0.00 NA%
Frontier Lithium Ord 3:10 p.m. 0.28
 0.0185
 6.20%
0.18 0.35 NA NA 34.98M 0.00 NA%
Frontline Gold Corporation 0:00 a.m. 0.0171  UNCH  0.0% 0.01 0.03 NA NA 2.40M 0.00 NA%
Frontline Gold Corporation 03/27 0.02  UNCH  0.0% 0.01 0.05 NA -0.014586 2.81M 0.00 NA%
Full Metal Minerals Ltd 03/24 0.105  UNCH  0.0% 0.035 0.115 NA -0.05 622755 0.00 NA%
Full Metal Minerals Ltd Common S 12/02 0.0531  UNCH  0.0% 0.03 0.07 NA NA 314936 0.00 NA%
Fura Emeralds Incorporated 0:00 a.m. 0.0000
 0.0032
 100.00%
0.02 0.02 NA NA 11.12M 0.00 0.00%
Fura Emeralds Incorporated 1:45 p.m. 0.21
 0.01
 5.00%
0.10 0.30 NA -0.02 7.30M 0.00 NA%
Gabriel Resources Ltd 2:03 p.m. 0.425  UNCH  0.0% 0.17 0.74 NA -1.7500 163.39M 0.00 NA%
Gainey Capital Corporation 0:00 a.m. 0.124  UNCH  0.0% 0.09 0.28 NA NA 5.51M 0.00 NA%
Gainey Capital Corporation 12:42 p.m. 0.165
 0.015
 8.33%
0.11 0.365 NA -0.03 7.34M 0.00 NA%
Galane Gold Ltd 0:00 a.m. 0.0526  UNCH  0.0% 0.03 0.14 NA NA 7.50M 0.00 NA%
Galane Gold Ltd 2:31 p.m. 0.06
 0.005
 7.69%
0.04 0.19 NA -0.008889 8.56M 0.00 NA%
Galantas Gold Corporation 1:01 p.m. 0.096
 0.0082
 9.34%
0.07 0.14 NA NA 13.23M 0.00 NA%
Galantas Gold Corporation 1:01 p.m. 0.13
 0.01
 7.14%
0.07 0.18 NA -0.01 17.91M 0.00 NA%
Galore Resources Incorporated 01/31 0.039  UNCH  0.0% 0.02 0.04 NA NA 4.19M 0.00 NA%
Galore Resources Incorporated 9:33 a.m. 0.05
 0.005
 11.11%
0.01 0.05 NA -0.001913 5.37M 0.00 NA%
Galway Gold 03/24 0.0568  UNCH  0.0% 0.03 0.09 NA NA 9.46M 0.00 NA%
Galway Gold Incorporated 12:19 p.m. 0.08
 0.01
 11.11%
0.05 0.13 NA -0.02 13.32M 0.00 NA%
Garibaldi Resources Corporation 2:35 p.m. 0.1033
 0.0067
 6.09%
0.05 0.16 NA NA 7.36M 0.00 NA%
Garibaldi Resources Corporation 2:47 p.m. 0.145
 0.01
 6.45%
0.065 0.21 NA -0.014009 10.34M 0.00 NA%
Gea Technologies Ltd 03/15 0.35  UNCH  0.0% 0.06 0.70 NA NA 0 0.00 NA%
Gem International Resources Incorporated 3:41 p.m. 0.06
 0.005
 7.69%
0.035 0.15 NA -0.027573 2.40M 0.00 NA%
Gem International Resources Ord 0:00 a.m. 0.0526  UNCH  0.0% 0.03 0.11 NA NA 2.11M 0.00 NA%
General Moly Incorporated 03/24 0.68  UNCH  0.0% 0.295 0.95 NA -0.1060 75.59M 0.00 NA%
General Moly Incorporated Common 4:01 p.m. 0.502
 0.002
 0.40%
0.21 0.72 NA -0.07 55.81M 0.00 NA%
Genesis Metals Corporation 03/24 0.106  UNCH  0.0% 0.01 0.22 NA NA 4.36M 0.00 NA%
Genesis Metals Corporation 1:37 p.m. 0.15
 0.01
 7.14%
0.085 0.28 NA -0.085 6.17M 0.00 NA%