ProfitQuotes.com
symbol lookup  commodity list
Bookmark This Page
Wednesday Sector Leaders: General Contractors & Builders, Oil & Gas Refining & Marketing Stocks

Wed, 08 Jul 16:00:40 GMT
Daily Dividend Report: DUK,EPD,GEO,MMS,UVE

Tue, 07 Jul 16:00:55 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 COMPANY — 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 American Cumo Mining C 0/0/NA NA  UNCH  0.0% NA NA NA NA 0 0.00 NA%
Deleted Cresval Capital Corp 0/0/NA NA  UNCH  0.0% NA NA NA NA 0 0.00 NA%
Deleted Energold Drilling Corp 0/0/NA NA  UNCH  0.0% NA NA NA NA 0 0.00 NA%
Deleted Halio Energy Inc 0/0/NA NA  UNCH  0.0% NA NA NA NA 0 0.00 NA%
Deleted Ppx Mining Corp 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%
1911 Gold Corporation 3:55 p.m. 0.55
 0.03
 5.77%
0.215 0.60 NA -0.22 16.10M 0.00 NA%
A-mark Precious Metals Inc 4:00 p.m. 19.92
 0.42
 2.15%
7.47 20.32 62.25 0.32 140.07M 0.08 NA%
Abacus Mining & Exploration Corporat 2:18 p.m. 0.0755
 0.0015
 1.95%
0.025 0.1141 NA -0.05 3.91M 0.00 NA%
Abacus Mining and Exploration 2:18 p.m. 0.105  UNCH  0.0% 0.035 0.15 NA -0.05 5.44M 0.00 NA%
Abcourt Mines Inc 3:58 p.m. 0.095
 0.005
 5.56%
0.04 0.10 172.41 0.000551 28.59M 0.00 NA%
Abcourt Mines Inc Cl-b F Ordinary Shar 2:58 p.m. 0.065
 0.005
 8.33%
0.0277 0.09 117.97 0.000551 19.56M 0.00 NA%
Aben Resources LTD. 3:51 p.m. 0.125
 0.005
 4.17%
0.045 0.265 NA -0.02 14.58M 0.00 NA%
Aben Resources LTD. Ordinary Shares 3:59 p.m. 0.0949
 0.0029
 3.15%
0.03 0.201 NA -0.02 11.07M 0.00 NA%
Aberdeen International Inc 3:57 p.m. 0.08
 0.01
 11.11%
0.015 0.095 4.00 0.02 7.68M 0.005 NA%
Aberdeen International Inc Ordinary Shar 3:24 p.m. 0.0629
 0.0021
 3.23%
0.0064 0.0657 3.15 0.02 6.04M 0.005 NA%
Academy Metals Inc 11:03 a.m. 0.115
 0.01
 8.00%
0.11 0.75 NA -0.01 2.04M 0.00 NA%
Academy Metals Inc Common Shares 10:39 a.m. 0.085  UNCH  0.0% 0.085 0.252 NA -0.01 1.51M 0.00 NA%
Adamera Minerals Corp 3:59 p.m. 0.10
 0.005
 4.76%
0.015 0.12 NA -0.003941 14.54M 0.00 NA%
Adamera Minerals Corp Ordinary Shares C 3:32 p.m. 0.072
 0.0104
 12.62%
0.011 0.09 NA -0.003941 10.47M 0.00 NA%
Advance Gold Corp 3:59 p.m. 0.135
 0.005
 3.85%
0.045 0.285 NA -0.02 4.16M 0.00 NA%
African Gold Group Inc 3:49 p.m. 0.325
 0.005
 1.52%
0.10 0.59 NA -0.08 20.22M 0.00 NA%
African Gold Group Inc Ordinary Shares 3:49 p.m. 0.245
 0.0049
 2.04%
0.0091 0.44 NA -0.08 15.24M 0.00 NA%
Aftermath Silver Ltd 3:59 p.m. 0.36
 0.01
 2.86%
0.085 0.54 NA -0.02 2.40M 0.00 NA%
Aftermath Silver Ltd Ordinary Shares 3:57 p.m. 0.265
 0.0046
 1.71%
0.0583 0.4196 NA -0.02 1.76M 0.00 NA%
Agnico Eagle Mines Ltd 4:00 p.m. 65.87
 1.55
 2.41%
31 69.6592 32.94 2 15.95B 0.20 1.21%
Agnico Eagle Mines Ltd 4:18 p.m. 89.08
 1.50
 1.71%
43.25 97.32 44.54 2 21.23B 0.20 0.90%
Aguila American Gold LTD. 10:59 a.m. 0.225  UNCH  0.0% 0.115 0.30 4.50 0.05 715272 0.00 NA%
Aguila American Resources LTD. Common SH 10:08 a.m. 0.16  UNCH  0.0% 0.1175 0.16 3.20 0.05 508638 0.00 NA%
Aiml Resources Inc 10:38 a.m. 0.18
 0.04
 18.18%
0.10 0.35 NA -0.020577 0 0.00 NA%
Aiml Resources Inc Ordinary Shares 0/0/NA NA  UNCH  0.0% NA NA NA -0.020577 0 0.00 NA%
Alacer Gold Corp 4:00 p.m. 9.94
 0.38
 3.98%
3.50 10.11 25.49 0.39 2.93B 0.0221 0.22%
Alamos Gold Inc Class A Common Shares 4:00 p.m. 10.40
 0.23
 2.26%
3.34 10.57 41.60 0.25 4.07B 0.015 0.58%
Alamos Gold Inc Cls A 4:18 p.m. 14.05
 0.20
 1.44%
4.43 14.30 56.20 0.25 5.49B 0.015 0.58%
Alexco Resource Corp 4:00 p.m. 3.14
 0.10
 3.29%
1 3.73 NA -0.08 341.15M 0.00 NA%
Alexco Resource Corp Common Shares Cana 4:00 p.m. 2.31
 0.09
 4.05%
0.7241 2.81 NA -0.08 288.30M 0.00 NA%
Algold Res Ltd Ordinary Shares 10:04 a.m. 0.0912
 0.001
 1.08%
0.04 0.1086 NA -0.61 2.48M 0.00 NA%
Algold Resources Ltd 2:18 p.m. 0.145
 0.005
 3.33%
0.03 0.29 NA NA 0 0.00 NA%
Aloro Mining Corp 12:56 p.m. 0.055  UNCH  0.0% 0.025 0.075 NA -0.01 2.69M 0.00 NA%
Aloro Mng Corp Common Shares 3:34 p.m. 0.0445
 0.0039
 9.61%
0.01 0.16 NA -0.01 2.18M 0.00 NA%
Alphamin Resources Corp 3:55 p.m. 0.16  UNCH  0.0% 0.12 0.27 16.00 0.01 138.57M 0.00 NA%
Alphamin Resources Corp Ordinary Shares 3:55 p.m. 0.12
 0.002
 1.69%
0.0858 0.1981 12.00 0.01 103.92M 0.00 NA%
Altair Res Inc Common Shares 9:30 a.m. 0.006
 0.0119
 66.48%
0.0044 0.0216 NA -0.17 118232 0.00 NA%
Altair Resources Inc 2:05 p.m. 0.04
 0.01
 33.33%
0.005 0.065 NA -0.17 788215 0.00 NA%
Altamira Gold Corp 3:57 p.m. 0.13
 0.005
 4.00%
0.035 0.15 NA -0.02 9.10M 0.00 NA%
Altamire Gold Corp Ordinary Shares 3:18 p.m. 0.0916
 0.0021
 2.24%
0.0232 0.1074 NA -0.02 6.41M 0.00 NA%
Altan Rio Minerals Ltd 3:00 p.m. 0.10
 0.025
 33.33%
0.005 0.10 NA -0.019998 0 0.00 NA%
Alto Ventures Ltd 3:47 p.m. 0.215
 0.035
 19.44%
0.015 0.24 NA -0.01 0 0.00 NA%
Alto Ventures LTD. Common Shares 0/0/NA NA  UNCH  0.0% NA NA NA -0.01 0 0.00 NA%
Alturas Minerals Corp 11:21 a.m. 0.01
 0.005
 100.00%
0.005 0.015 NA -0.004916 1.45M 0.00 NA%
Alturas Minerals Corp Ordinary Shares C 2:20 p.m. 0.001  UNCH  0.0% 0.0001 0.001 NA -0.004916 144882 0.00 NA%
Amarc Resources LTD. 1:48 p.m. 0.045  UNCH  0.0% 0.03 0.075 NA -0.01 7.68M 0.00 NA%
Amarc Resources LTD. Ordinary Shares CA 10:16 a.m. 0.0352
 0.0055
 18.52%
0.017 0.0586 NA -0.01 6.01M 0.00 NA%
Amarillo Gold Corp 3:56 p.m. 0.27
 0.02
 6.90%
0.095 0.30 NA -0.03 37.99M 0.00 NA%
Amarillo Gold Corporation Ordinary Share 3:54 p.m. 0.1991
 0.0131
 6.17%
0.075 0.22 NA -0.03 28.02M 0.00 NA%
American Creek Resources Ltd Common Shar 3:38 p.m. 0.213
 0.0172
 7.47%
0.02 0.269 NA -0.004652 60.90M 0.00 NA%
American Creek Resources LTD. 3:59 p.m. 0.30
 0.025
 7.69%
0.03 0.36 NA -0.004652 85.78M 0.00 NA%
American Cumo Mining Corp Ordinary Shar 1:14 p.m. 0.025
 0.0051
 25.63%
0.0096 0.103 NA -0.03 4.22M 0.00 NA%
American Lithium Corp 3:59 p.m. 1.31
 0.30
 29.70%
0.09 1.33 NA -0.19 82.01M 0.00 NA%
American Lithium Corp Ordinary Shares 3:59 p.m. 0.9698
 0.2236
 29.96%
0.06 0.987 NA -0.19 60.72M 0.00 NA%
American Uranium Mining Corpor 12:07 p.m. 0.015
 0.01
 200.00%
0.005 0.06 NA -0.01 0 0.00 NA%
Americas Gold and Silver Corpo 4:00 p.m. 3.51
 0.06
 1.74%
1.39 5.19 NA -0.46 289.53M 0.00 NA%
Americas Gold and Silver Corporation Com 4:00 p.m. 2.60
 0.07
 2.77%
1 3.9204 NA -0.46 275.59M 0.00 NA%
Amex Expl Inc Ordinary Shares 3:56 p.m. 2.29
 0.0155
 0.68%
0.6343 2.4195 NA -0.071 126.20M 0.00 NA%
Amex Exploration Inc 3:59 p.m. 3.10
 0.03
 0.98%
0.77 3.27 NA -0.071 170.84M 0.00 NA%
Amilot Capital Inc 3:56 p.m. 0.045
 0.015
 50.00%
0.015 0.06 NA -0.005 640438 0.00 NA%
Amilot Capital Inc Ordinary Shares 2:56 p.m. 0.0135
 0.0203
 60.06%
0.0135 0.05 NA -0.005 192131 0.00 NA%
Anaconda Mining Inc 3:41 p.m. 0.405
 0.01
 2.41%
0.095 0.435 137.33 0.002949 54.32M 0.00 NA%
Anaconda Mining Inc Common Shares 3:56 p.m. 0.3023
 0.0089
 2.86%
0.066 0.32 102.51 0.002949 40.55M 0.00 NA%
Angel Gold Corp 2:48 p.m. 0.04  UNCH  0.0% 0.01 0.04 NA -0.04 2.11M 0.00 NA%
Angel Gold Corp Ordinary Shares Canada 1:47 p.m. 0.0264
 0.0018
 7.32%
0.0031 0.0339 NA -0.04 1.39M 0.00 NA%
Angkor Resources Corp 3:37 p.m. 0.07
 0.005
 7.69%
0.045 0.14 NA -0.02 7.42M 0.00 NA%
Angkor Resources Corp Common Shares 2:05 p.m. 0.0523
 0.0038
 7.83%
0.019 0.11 NA -0.02 5.54M 0.00 NA%
Anglogold Ashanti Ltd 4:00 p.m. 31.39
 0.69
 2.25%
12.66 32.09 98.09 0.32 13.07B 0.0938 0.30%
Antioquia Gold Inc 3:32 p.m. 0.04  UNCH  0.0% 0.015 0.045 NA -0.02 37.98M 0.00 NA%
Antioquia Gold Inc Ordinary Shares Cana 10:13 a.m. 0.0318
 0.0001
 0.31%
0.0095 0.0369 NA -0.02 30.19M 0.00 NA%
Anton Res Inc Common Shares 3:58 p.m. 0.037  UNCH  0.0% 0.01 0.039 NA -0.01 12.32M 0.00 NA%
Apex Resources Inc 3:09 p.m. 0.125
 0.005
 4.17%
0.035 0.43 NA -0.03 1.83M 0.00 NA%
Apex Resources Inc Ordinary Shares 2:53 p.m. 0.0883
 0.0035
 4.13%
0.034 0.3094 NA -0.03 1.30M 0.00 NA%
Apollo Gold Corp 3:58 p.m. 0.86
 0.06
 7.50%
0.03 0.90 NA -0.01 0 0.00 NA%
Apollo Gold Corporation Common Shares C 0/0/NA NA  UNCH  0.0% NA NA NA -0.01 0 0.00 NA%
Aquila Resources Inc 3:35 p.m. 0.165
 0.015
 10.00%
0.07 0.22 NA -0.02 55.82M 0.00 NA%
Aquila Resources Inc Ordinary Shares CA 3:17 p.m. 0.1229
 0.0028
 2.33%
0.0485 0.1599 NA -0.02 41.58M 0.00 NA%
Archon Minerals Ltd 9:47 a.m. 0.175
 0.005
 2.78%
0.10 0.52 NA -0.001628 9.52M 0.00 NA%
Arctic Star Expl Corp Common Shares 10:20 a.m. 0.02  UNCH  0.0% 0.019 0.229 NA -0.08 515257 0.00 NA%
Arctic Star Exploration Corp 10:21 a.m. 0.025  UNCH  0.0% 0.02 0.30 NA -0.08 644071 0.00 NA%
Arcus Development Group Inc 12:58 p.m. 0.025  UNCH  0.0% 0.01 0.04 NA -0.00141 1.91M 0.00 NA%
Arcus Development Group Inc Common Shar 11:30 a.m. 0.023
 0.001
 4.54%
0.005 0.023 NA -0.00141 1.75M 0.00 NA%
Argentum Silver Corp 9:54 a.m. 0.295
 0.005
 1.72%
0.135 0.48 NA -0.03 9.00M 0.00 NA%
Argentum Silver Corp Ordinary Shares C 10:39 a.m. 0.19
 0.02
 11.77%
0.11 0.367 NA -0.03 5.80M 0.00 NA%
Argonaut Gold Inc 4:00 p.m. 2.63
 0.02
 0.76%
0.76 2.98 NA -0.52 469.22M 0.00 NA%
Argonaut Gold Inc Ordinary Shares Canad 3:59 p.m. 1.94
 0.0075
 0.39%
0.5321 2.18 NA -0.52 346.11M 0.00 NA%
Arianne Phosphate Inc 3:16 p.m. 0.205
 0.035
 14.58%
0.15 0.65 NA -0.02 22.59M 0.00 NA%
Arianne Phosphate Inc Ordinary Shares C 3:16 p.m. 0.1495
 0.0288
 16.15%
0.105 0.494 NA -0.02 16.47M 0.00 NA%
Armor Minerals Inc 11:10 a.m. 0.55
 0.085
 18.28%
0.305 0.55 NA -0.003112 11.69M 0.00 NA%
Armor Minerals Inc Ordinary Shares 2:07 p.m. 0.298
 0.091
 23.39%
0.1947 0.389 NA -0.003112 6.34M 0.00 NA%
Ascendant Res Inc Ordinary Shares 3:07 p.m. 0.094  UNCH  0.0% 0.0657 0.319 NA -0.11 7.25M 0.00 NA%
Ascendant Resources Inc 11:55 a.m. 0.125  UNCH  0.0% 0.09 0.445 NA -0.11 9.64M 0.00 NA%
Ascot Res Ltd Ordinary Shares 3:59 p.m. 0.9145
 0.0432
 4.96%
0.255 0.9658 NA -0.04 211.94M 0.00 NA%
Ascot Resources Ltd 3:59 p.m. 1.23
 0.04
 3.36%
0.37 1.30 NA -0.04 285.06M 0.00 NA%
Ashanti Sankofa Inc 1:54 p.m. 0.055
 0.015
 37.50%
0.01 0.10 NA -0.01 2.44M 0.00 NA%
Ashanti Sankofa Inc Ordinary Shares 11:46 a.m. 0.02  UNCH  0.0% 0.01 0.028 NA -0.01 888017 0.00 NA%
Atac Resources Ltd Ordinary Shares 3:43 p.m. 0.2071
 0.0036
 1.71%
0.08 0.244 NA -0.01 32.73M 0.00 NA%
Atac Resources LTD. 3:58 p.m. 0.275
 0.005
 1.79%
0.11 0.315 NA -0.01 43.46M 0.00 NA%
Atex Resources Inc 11:15 a.m. 0.105
 0.005
 4.54%
0.05 0.31 NA -0.09 0 0.00 NA%
Atex Resources Inc Ordinary Shares 12:17 p.m. 0.075
 0.015
 16.67%
0.05 0.2334 NA -0.09 0 0.00 NA%
Atico Mining Corp Com Canada 2:29 p.m. 0.24
 0.0047
 2.00%
0.1095 0.3327 4.00 0.06 22.26M 0.00 NA%
Atico Mining Corporation 2:29 p.m. 0.33
 0.005
 1.54%
0.16 0.43 5.50 0.06 30.60M 0.00 NA%
Atlanta Gold Inc Common Shares 1:29 p.m. 0.0305  UNCH  0.0% 0.0021 0.0398 NA -0.12 2.32M 0.00 NA%
Aton Resources Inc 3:29 p.m. 0.035
 0.005
 12.50%
0.02 0.065 NA -0.01 11.65M 0.00 NA%
Aura Minerals Inc 4:00 p.m. 189
 0.50
 0.26%
16.21 196 NA NA 0 0.00 NA%
Aura Minerals Inc Common Shares 3:59 p.m. 138.0272
 4.0257
 3.00%
11.78 141.003 24.13 5.72 600.95M 0.00 NA%
Aura Resources Inc 3:42 p.m. 0.08  UNCH  0.0% 0.02 0.09 NA -0.01 2.56M 0.00 NA%
Aura Resources Inc Common Shares 11:56 a.m. 0.0633
 0.0005
 0.80%
0.0187 0.066 NA -0.01 2.03M 0.00 NA%
Auramex Resource Corp 11:40 a.m. 0.42  UNCH  0.0% 0.02 0.56 NA -0.011 0 0.00 NA%
Auramex Resource Corp Common Shares 0/0/NA NA  UNCH  0.0% NA NA NA -0.011 0 0.00 NA%
Aurania Resources Ltd 3:59 p.m. 3.39
 0.12
 3.67%
1.51 4.46 NA -0.47 111.38M 0.00 NA%
Aurania Resources LTD. Ordinary Shares 3:43 p.m. 2.50
 0.10
 4.17%
1.03 3.3993 NA -0.47 82.14M 0.00 NA%
Aurcana Corp Common Shares 3:59 p.m. 0.393
 0.0129
 3.18%
0.1114 0.52 NA -0.05 20.84M 0.00 NA%
Aurcana Corporation 3:59 p.m. 0.52
 0.03
 5.46%
0.15 0.67 NA -0.05 27.57M 0.00 NA%
Aurcrest Gold Inc 11:38 a.m. 0.05  UNCH  0.0% 0.015 0.05 NA -0.002494 3.99M 0.00 NA%
Aurcrest Gold Inc Ordinary Shares Cana 3:55 p.m. 0.03  UNCH  0.0% 0.011 0.04 NA -0.002494 2.39M 0.00 NA%
Aurelius Minerals Inc 3:56 p.m. 0.11
 0.005
 4.35%
0.015 0.12 NA -0.03 13.56M 0.00 NA%
Aurelius Minerals Inc Common Shares Can 2:09 p.m. 0.075
 0.004
 5.06%
0.0412 0.0851 NA -0.03 9.25M 0.00 NA%
Aurex Energy Corp 1:55 p.m. 0.03  UNCH  0.0% 0.03 0.30 NA -0.339998 659524 0.00 NA%
Aurion Resources LTD. 3:45 p.m. 1.37
 0.04
 2.84%
0.42 2.35 NA -0.07 95.86M 0.00 NA%
Aurion Resources LTD. Ordinary Shares C 3:58 p.m. 1.0289
 0.0111
 1.07%
0.2943 1.765 NA -0.07 71.99M 0.00 NA%
Austral Gold Ltd 3:29 p.m. 0.145  UNCH  0.0% 0.055 0.16 NA NA 0 0.00 NA%
Austral Gold Ltd Ordinary Shares Austra 3:07 p.m. 0.0701
 0.0799
 53.27%
0.02 0.15 5.08 0.0138 39.21M 0.009 12.84%
Avidian Gold Corp 3:36 p.m. 0.215  UNCH  0.0% 0.045 0.24 NA -0.03 10.65M 0.00 NA%
Avino Silver & Gold Mines LTD. Commo 4:00 p.m. 0.8286
 0.0186
 2.30%
0.2551 0.894 NA -0.45 64.02M 0.00 NA%
Avino Silver and Gold Mines LT 3:59 p.m. 1.10
 0.02
 1.79%
0.265 1.17 NA -0.45 83.63M 0.00 NA%
Awale Resources Ltd 2:09 p.m. 0.105
 0.005
 5.00%
0.035 0.26 NA -0.01 3.24M 0.00 NA%
Axmin Inc 1:06 p.m. 0.115  UNCH  0.0% 0.105 0.53 NA -0.007 15.44M 0.00 NA%
Axmin Inc Ordinary Shares Canada 11:58 a.m. 0.09  UNCH  0.0% 0.0801 0.337 NA -0.007 12.08M 0.00 NA%
Azimut Exploration Inc 3:59 p.m. 2.54
 0.22
 9.48%
0.31 3.27 NA -0.02 135.38M 0.00 NA%
Azucar Minerals Ltd 3:12 p.m. 0.19
 0.025
 11.63%
0.08 0.43 NA -0.02 14.03M 0.00 NA%
Azucar Minerals Ltd Ordinary Shares 3:12 p.m. 0.1388
 0.0171
 10.97%
0.0505 0.335 NA -0.02 10.25M 0.00 NA%
B2gold Corp 4:00 p.m. 8.12
 0.19
 2.40%
3.12 8.23 28.00 0.29 8.23B 0.02 1.34%
B2gold Corp Common Shares Canada 4:00 p.m. 5.99
 0.15
 2.57%
2.16 6.07 20.66 0.29 6.24B 0.0147 0.98%
Balto Resources LTD. 3:31 p.m. 0.07
 0.01
 16.67%
0.03 0.17 NA -0.01 5.09M 0.00 NA%
Banyan Gold Corp 3:59 p.m. 0.28
 0.01
 3.70%
0.03 0.32 NA -0.01 26.21M 0.00 NA%
Banyan Gold Corp Class A Ordinary Share 3:41 p.m. 0.205
 0.004
 1.91%
0.021 0.23 NA -0.01 19.19M 0.00 NA%
Bard Ventures Ltd 9:30 a.m. 0.075
 0.025
 25.00%
0.045 0.15 NA -0.06 810488 0.00 NA%
Bard Ventures Ltd Ordinary Shares 3:38 p.m. 0.0786
 0.0186
 31.00%
0.05 0.10 NA -0.06 849392 0.00 NA%
Barker Minerals Ltd 0/0/NA NA  UNCH  0.0% NA NA 0.00 0.000181 0 0.00 NA%
Barksdale Res Corp Ordinary Shares 2:15 p.m. 0.27  UNCH  0.0% 0.14 0.57 NA -0.08 11.75M 0.00 NA%
Barksdale Resources Corp 3:12 p.m. 0.34  UNCH  0.0% 0.205 0.75 NA -0.08 14.80M 0.00 NA%
Baroyeca Gold & Silver Inc Common SH 0/0/NA NA  UNCH  0.0% NA NA NA -0.07 0 0.00 NA%
Baroyeca Gold and Silver Inc 1:09 p.m. 0.055  UNCH  0.0% 0.025 0.08 NA -0.07 295735 0.00 NA%
Barrick Gold Corporation BC 4:00 p.m. 27.72
 0.70
 2.59%
12.65 28.50 12.27 2.26 49.29B 0.07 1.01%
Batero Gold Corp 3:54 p.m. 0.125
 0.025
 25.00%
0.045 0.13 NA -0.01 14.40M 0.00 NA%
Batero Gold Corp Ordinary Shares Canad 3:37 p.m. 0.072
 0.0061
 9.26%
0.0344 0.0936 NA -0.01 8.29M 0.00 NA%
Bayhorse Silver Inc 3:46 p.m. 0.095
 0.005
 5.56%
0.045 0.18 NA -0.02 8.92M 0.00 NA%
Bayhorse Silver Inc Ordinary Shares CA 2:40 p.m. 0.0753
 0.0053
 7.57%
0.0323 0.1388 NA -0.02 7.07M 0.00 NA%
Bear Creek Mining Corp 3:37 p.m. 2.13
 0.14
 7.04%
0.5025 2.35 NA -0.17 219.57M 0.00 NA%
Bear Creek Mining Corp 3:59 p.m. 2.90
 0.19
 7.01%
0.78 2.97 NA -0.17 298.95M 0.00 NA%
Bearclaw Capital Corp 3:04 p.m. 0.01  UNCH  0.0% 0.01 0.03 NA -0.01 243720 0.00 NA%
Bearing Lithium Corp 1:04 p.m. 0.12  UNCH  0.0% 0.08 0.38 NA -0.01 7.72M 0.00 NA%
Bearing Lithium Corp Common Shares 2:07 p.m. 0.0899
 0.0018
 1.96%
0.0562 0.2852 NA -0.01 5.78M 0.00 NA%
Bell Copper Corporation 3:57 p.m. 0.11
 0.005
 4.76%
0.03 0.15 NA -0.01 7.85M 0.00 NA%
Bell Copper Corporation Ordinary Shares 11:12 a.m. 0.08
 0.01
 11.11%
0.02 0.10 NA -0.01 5.71M 0.00 NA%
Belo Sun Mining Corp 3:56 p.m. 0.81
 0.04
 5.20%
0.21 1.05 NA -0.02 358.53M 0.00 NA%
Belo Sun Mining Corp Ordinary Shares C 3:52 p.m. 0.601
 0.0357
 6.32%
0.175 0.792 NA -0.02 266.02M 0.00 NA%
Benchmark Metals Inc 3:58 p.m. 0.67
 0.05
 8.06%
0.17 0.68 NA -0.05 36.73M 0.00 NA%
Benchmark Metals Inc Ordinary Shares 3:54 p.m. 0.4932
 0.0262
 5.61%
0.12 0.50 NA -0.05 27.04M 0.00 NA%
Benton Resources Inc 3:59 p.m. 0.26
 0.13
 100.00%
0.04 0.295 NA -0.02 21.88M 0.00 NA%
Benton Resources Inc Com Canada 3:59 p.m. 0.1975
 0.0975
 97.50%
0.025 0.2235 NA -0.02 16.62M 0.00 NA%
Benz Mining Corp 3:42 p.m. 0.38
 0.035
 8.43%
0.05 0.53 NA -0.02 9.92M 0.00 NA%
Benz Mng Corp Ordinary Shares Canada 11:13 a.m. 0.2976
 0.0625
 17.36%
0.048 0.375 NA -0.02 7.77M 0.00 NA%
Berkwood Resources Ltd 12:43 p.m. 0.02  UNCH  0.0% 0.01 0.055 NA -0.05 1.14M 0.00 NA%
Berkwood Resources Ltd Ordinary Shares 9:30 a.m. 0.02  UNCH  0.0% 0.01 0.0419 NA -0.05 1.14M 0.00 NA%
Bessor Minerals Inc 2:15 p.m. 0.06
 0.01
 20.00%
0.025 0.07 NA -0.01 746137 0.00 NA%
Bessor Minerals Inc Common Shares 0/0/NA NA  UNCH  0.0% NA NA NA -0.01 0 0.00 NA%
Bitterroot Resources Ltd 2:17 p.m. 0.045  UNCH  0.0% 0.02 0.07 NA -0.01 1.75M 0.00 NA%
Bitterroot Resources Ltd Common Shares 11:59 a.m. 0.0351
 0.0001
 0.29%
0.0142 0.044 NA -0.01 1.37M 0.00 NA%
Black Mammoth Metals Corp 3:41 p.m. 0.045
 0.01
 28.57%
0.02 0.06 17.16 0.002622 498684 0.00 NA%
Black Mammoth Metals Corp Canada Commo 9:52 a.m. 0.0225
 0.0145
 39.19%
0.0225 0.0395 8.58 0.002622 249342 0.00 NA%
Blackrock Gold Corp 3:57 p.m. 0.365
 0.005
 1.35%
0.07 0.425 NA -0.04 17.97M 0.00 NA%
Blackrock Gold Corp Ordinary Shares Can 3:44 p.m. 0.2743
 0.0043
 1.59%
0.0541 0.313 NA -0.04 13.51M 0.00 NA%
Blind Creek Resources Ltd 3:43 p.m. 0.04  UNCH  0.0% 0.015 0.06 NA -0.02 1.03M 0.00 NA%
Blue Moon Zinc Corp 1:13 p.m. 0.02  UNCH  0.0% 0.01 0.035 NA -0.00247 2.06M 0.00 NA%
Blue Moon Zinc Corp Common Shares 12:12 p.m. 0.0133
 0.0013
 8.90%
0.0058 0.0286 NA -0.00247 1.37M 0.00 NA%
Blue Star Gold Corp 3:57 p.m. 0.095
 0.005
 5.56%
0.03 0.105 NA -0.01 12.44M 0.00 NA%
Blue Star Gold Corp Ordinary Shares 3:51 p.m. 0.075
 0.007
 10.29%
0.04 0.075 NA -0.01 9.82M 0.00 NA%
Bluebird Battery Metals Inc 2:59 p.m. 0.135  UNCH  0.0% 0.04 0.245 NA -0.07 6.83M 0.00 NA%
Bluebird Battery Metals Inc Ordinary Sha 9:55 a.m. 0.1058
 0.007
 6.21%
0.0307 0.1556 NA -0.07 5.35M 0.00 NA%
Bluestone Resources Inc 3:59 p.m. 2.14
 0.10
 4.90%
0.89 2.19 NA -0.29 148.13M 0.00 NA%
Bluestone Resources Inc Common Shares 3:59 p.m. 1.59
 0.10
 6.71%
0.7473 1.62 NA -0.29 110.06M 0.00 NA%
Bold Ventures Inc 10:28 a.m. 0.055  UNCH  0.0% 0.025 0.10 NA -0.04 0 0.00 NA%
Bold Ventures Inc Common Shares 1:09 p.m. 0.029  UNCH  0.0% 0.029 0.03 NA -0.04 0 0.00 NA%
Bonterra Res Inc Ordinary Shares 3:48 p.m. 0.97
 0.10
 9.35%
0.448 2.27 NA -2.42 62.01M 0.00 NA%
Bonterra Resources Inc 3:59 p.m. 1.32
 0.13
 8.97%
0.63 3.02 NA -2.42 84.38M 0.00 NA%
Boundary Gold & Copper Mng Ltd Ordin 3:27 p.m. 0.0462
 0.0132
 40.00%
0.0032 0.1085 NA -0.7 0 0.00 NA%
Boundary Gold and Copper Minin 3:55 p.m. 0.07
 0.02
 40.00%
0.01 0.125 NA -0.7 0 0.00 NA%
Bravada Gold Corp New Ordinary Shares 3:53 p.m. 0.1437
 0.0187
 14.96%
0.029 0.1542 NA -0.02 9.79M 0.00 NA%
Bravada Gold Corporation 3:53 p.m. 0.19
 0.01
 5.56%
0.05 0.20 NA -0.02 12.95M 0.00 NA%
Braveheart Resources Inc 2:05 p.m. 0.135
 0.005
 3.57%
0.045 0.21 NA -0.049 14.06M 0.00 NA%
Braveheart Resources Inc Common Shares 3:27 p.m. 0.0995
 0.0085
 7.87%
0.03 0.1416 NA -0.049 10.36M 0.00 NA%
Brigadier Gold Ltd 3:59 p.m. 0.37
 0.055
 17.46%
0.325 0.39 NA -0.02 769530 0.00 NA%
Brigadier Gold Ltd Ordinary Shares 3:44 p.m. 0.281
 0.086
 44.10%
0.0728 0.281 NA -0.02 584427 0.00 NA%
Brunswick Resources Inc 11:51 a.m. 0.025
 0.005
 16.67%
0.02 0.045 NA -0.001826 997013 0.00 NA%
Btu Metals Corp 3:59 p.m. 0.22
 0.025
 10.20%
0.065 0.485 NA -0.02 14.81M 0.00 NA%
Btu Metals Corp Ordinary Shares Canadac 3:29 p.m. 0.15
 0.0434
 22.44%
0.0724 0.3537 NA -0.02 10.10M 0.00 NA%
Buenaventura Mining Company Inc 4:00 p.m. 9.48
 0.14
 1.50%
5.12 17.85 NA -0.05 2.41B 0.025 0.53%
Bullion Gold Resources Corp 11:56 a.m. 0.05  UNCH  0.0% 0.02 0.14 NA -0.01 1.01M 0.00 NA%
Bullion Gold Resources Corp Common Shar 11:57 a.m. 0.03
 0.07
 70.00%
0.0088 0.10 NA -0.01 606285 0.00 NA%
Bwr Exploration Inc 2:52 p.m. 0.05  UNCH  0.0% 0.015 0.055 NA -0.01 0 0.00 NA%
Cadillac Ventures Inc 1:46 p.m. 0.035  UNCH  0.0% 0.005 0.04 NA -0.05 3.18M 0.00 NA%
Caldas Gold Corp 3:26 p.m. 1.99
 0.07
 3.40%
1.055 2.2215 NA NA 0 0.00 NA%
Caldas Gold Corp 3:59 p.m. 2.89
 0.04
 1.40%
0.105 3 NA NA 0 0.00 NA%
Caledonia Mining Corporation Plc Common 4:00 p.m. 17.90
 0.29
 1.65%
5.22 20 4.69 3.82 206.18M 0.085 1.90%
Calibre Mining Corp 3:59 p.m. 1.59
 0.03
 1.92%
0.46 1.68 159.00 0.01 493.41M 0.00 NA%
Calibre Mining Corp Ordinary Shares 3:59 p.m. 1.179
 0.0321
 2.80%
0.25 1.23 117.90 0.01 365.87M 0.00 NA%
Callinex Mines Inc 3:11 p.m. 1.09
 0.10
 10.10%
0.32 1.41 NA -0.23 9.42M 0.00 NA%
Callinex Mines Inc Common Shares 3:01 p.m. 0.3024
 0.0005
 0.17%
0.2516 1.218 NA -0.4 2.61M 0.00 NA%
Camino Minerals Corp Ordinary Shares C 2:54 p.m. 0.095
 0.0107
 12.69%
0.0343 0.143 NA -0.03 5.95M 0.00 NA%
Camino Minerals Corporation 12:05 p.m. 0.13
 0.005
 4.00%
0.05 0.19 NA -0.03 8.14M 0.00 NA%
Canada Carbon Inc 3:41 p.m. 0.20
 0.01
 4.76%
0.045 0.385 NA -0.01 22.48M 0.00 NA%
Canada Carbon Inc Ordinary Shares Cana 12:04 p.m. 0.1528
 0.0012
 0.78%
0.03 0.2825 NA -0.01 17.17M 0.00 NA%
Canada Silver Cobalt Wks Inc Common Shar 3:49 p.m. 0.49
 0.0514
 11.72%
0.1764 0.568 NA -0.06 39.34M 0.00 NA%
Canada Silver Cobalt Works Inc 3:59 p.m. 0.67
 0.05
 8.06%
0.25 0.73 NA -0.06 53.80M 0.00 NA%
Canasil Res Inc Unclassified 2:18 p.m. 0.0875  UNCH  0.0% 0.03 0.1017 8.75 0.01 9.12M 0.00 NA%
Canasil Resources Inc 3:59 p.m. 0.12
 0.01
 9.09%
0.045 0.13 12.00 0.01 12.50M 0.00 NA%
Candelaria Mining Corp 3:58 p.m. 0.35  UNCH  0.0% 0.05 0.41 NA -0.21 38.97M 0.00 NA%
Candelaria Mining Corp Ordinary Shares 2:09 p.m. 0.213
 0.0834
 28.14%
0.0309 0.3109 NA -0.21 23.72M 0.00 NA%
Candente Copper Corp 3:26 p.m. 0.08
 0.005
 6.67%
0.02 0.08 NA -0.00411 15.60M 0.00 NA%
Candente Copper Corporation Common Share 3:44 p.m. 0.053
 0.0059
 10.02%
0.01 0.06 NA -0.00411 10.34M 0.00 NA%
Candente Gold Corp 3:06 p.m. 0.055  UNCH  0.0% 0.01 0.06 NA -0.08 5.84M 0.00 NA%
Candente Gold Corporation Ordinary Share 3:01 p.m. 0.035
 0.0003
 0.85%
0.005 0.04 NA -0.08 3.72M 0.00 NA%
Canex Metals Inc 2:07 p.m. 0.285
 0.005
 1.79%
0.045 0.33 NA -0.004083 8.80M 0.00 NA%
Canex Metals Inc Ordinary Shares 10:14 a.m. 0.2168
 0.0048
 2.26%
0.036 0.2481 NA -0.004083 6.69M 0.00 NA%
Canstar Resources Inc 11:56 a.m. 0.06
 0.005
 9.09%
0.02 0.065 NA -0.03 1.48M 0.00 NA%
Canstar Resources Inc Common Shares 1:29 p.m. 0.0316
 0.0028
 9.72%
0.001 0.0316 NA -0.03 781945 0.00 NA%
Canterra Minerals Corp Ordinary Shares 11:05 a.m. 0.015
 0.0059
 64.83%
0.0001 0.0186 NA -0.001696 1.35M 0.00 NA%
Canterra Minerals Corporation 2:13 p.m. 0.025
 0.01
 66.67%
0.005 0.03 NA -0.001696 2.25M 0.00 NA%
Cantex Mine Development Corp 3:57 p.m. 1.15
 0.12
 9.45%
0.455 6.99 NA -0.28 52.83M 0.00 NA%
Cantex Mine Development Corp Ordinary SH 9:43 a.m. 0.96
 0.0036
 0.37%
0.3345 5.2306 NA -0.28 44.10M 0.00 NA%
Cardinal Res Ltd Ordinary Shares Austra 2:33 p.m. 0.39
 0.03
 7.14%
0.15 0.45 NA -0.0712 205.15M 0.00 NA%
Cardinal Resources Ltd 3:27 p.m. 0.55
 0.02
 3.51%
0.20 0.63 NA NA 0 0.00 NA%
Cariboo Rose Res Ltd Common Shares Cana 3:10 p.m. 0.03  UNCH  0.0% 0.02 0.034 NA -0.003 1.37M 0.00 NA%
Cariboo Rose Resources LTD. 2:14 p.m. 0.075
 0.005
 7.14%
0.035 0.075 NA -0.003 3.43M 0.00 NA%
Carlin Gold Corp 9:30 a.m. 0.025  UNCH  0.0% 0.01 0.055 NA -0.000982 2.22M 0.00 NA%
Cartier Resources Inc 3:10 p.m. 0.275
 0.01
 3.77%
0.07 0.285 NA -0.005488 48.70M 0.00 NA%
Cartier Resources Inc Canada Common S 3:17 p.m. 0.204
 0.0135
 7.09%
0.0463 0.2105 NA -0.005488 36.13M 0.00 NA%
Castle Peak Mining Ltd 1:00 p.m. 0.02
 0.005
 20.00%
0.01 0.025 NA -0.002285 2.61M 0.00 NA%
Castle Peak Mining Ltd Common Shares CA 0/0/NA 0.0000  UNCH  0.0% 0.002 0.021 NA -0.002285 0 0.00 NA%
Centamin Plc 4:00 p.m. 3.18
 0.05
 1.60%
1.52 3.29 41.91 0.07588 3.68B 0.06 3.77%
Centamin Plc Ordinary Shares Jersey 1:14 p.m. 2.39
 0.0455
 1.94%
1.07 2.3943 31.50 0.07588 2.76B 0.06 5.02%
Centerra Gold Inc 4:00 p.m. 16.19
 0.33
 2.08%
5.52 16.51 NA -0.32 4.74B 0.04 0.99%
Centerra Gold Inc Common Shares Canada 3:37 p.m. 12.0286
 0.2977
 2.54%
4 12.1103 NA -0.32 3.52B 0.0294 0.98%
Central Iron Ore Ltd 3:59 p.m. 0.095
 0.005
 5.00%
0.005 0.245 NA -0.0179 6.91M 0.00 NA%
Cerro Mining Corp 12:39 p.m. 0.38
 0.02
 5.00%
0.065 0.40 NA -0.02 2.75M 0.00 NA%
Cerro Mining Corp Ordinary Shares 9:30 a.m. 0.19
 0.03
 13.64%
0.05 0.22 NA -0.02 1.38M 0.00 NA%
Chakana Copper Corp 3:59 p.m. 0.35
 0.055
 18.64%
0.075 0.43 NA -0.1 29.51M 0.00 NA%
Chakana Copper Corp Ordinary Shares Can 3:37 p.m. 0.2577
 0.0367
 16.61%
0.05 0.33 NA -0.1 21.73M 0.00 NA%
Chesapeake Gold Corp 3:49 p.m. 5.04
 0.05
 0.98%
1.40 5.21 NA -0.04 222.76M 0.00 NA%
Chesapeake Gold Corp Ordinary Shares 3:09 p.m. 3.70
 0.019
 0.52%
1.01 3.83 NA -0.04 163.54M 0.00 NA%
Chibougamau Independant Mines Inc Common 3:31 p.m. 0.082
 0.0038
 4.86%
0.0696 0.185 NA -0.02 3.83M 0.00 NA%
Chibougamau Independent Mines 3:25 p.m. 0.12
 0.01
 9.09%
0.07 0.245 NA -0.02 5.60M 0.00 NA%
Chilean Metals Inc 11:33 a.m. 0.10  UNCH  0.0% 0.025 0.17 NA -0.175 1.42M 0.00 NA%
Chilean Metals Inc Ordinary Shares 12:21 p.m. 0.10
 0.0215
 27.39%
0.0178 0.1127 NA -0.175 1.42M 0.00 NA%
China Gold Int Resources Corp 4:00 p.m. 0.92
 0.06
 6.98%
0.45 1.76 NA -0.0828 364.70M 0.00 NA%
China Gold International Resources Corp 3:19 p.m. 0.671
 0.0442
 7.05%
0.336 1.33 NA -0.0828 265.99M 0.00 NA%
Chinapintza Mining Corp 3:48 p.m. 0.02
 0.01
 100.00%
0.005 0.025 NA -0.000317 0 0.00 NA%
Cliffmont Resources Ltd 3:49 p.m. 0.06  UNCH  0.0% 0.05 0.13 NA -0.004755 0 0.00 NA%
Cmc Metals Ltd 3:50 p.m. 0.095
 0.01
 11.77%
0.025 0.105 NA -0.03 1.72M 0.00 NA%
Cmc Metals Ltd Common Shares 2:18 p.m. 0.0703
 0.0133
 23.33%
0.019 0.0703 NA -0.03 1.27M 0.00 NA%
Code Chain New Continent Ltd 12:59 p.m. 1.85  UNCH  0.0% 0.66 2.46 NA -0.79 52.75M 0.00 NA%
Coeur Mining Inc 4:00 p.m. 5.44
 0.27
 5.22%
1.98 8.29 NA -1.56 1.32B 0.00 NA%
Colibri Resource Corp Common Shares 12:11 p.m. 0.04
 0.002
 4.76%
0.027 0.0565 NA -0.003132 2.37M 0.00 NA%
Colibri Resource Corporation 2:14 p.m. 0.06
 0.005
 7.69%
0.035 0.08 NA -0.003132 3.55M 0.00 NA%
Colorado Resources Ltd 3:41 p.m. 0.065
 0.005
 7.14%
0.025 0.13 NA -0.02 13.73M 0.00 NA%
Colorado Resources Ltd Ordinary Shares 3:54 p.m. 0.0511
 0.0004
 0.78%
0.016 0.1032 NA -0.02 10.79M 0.00 NA%
Commander Resources Ltd 1:12 p.m. 0.10  UNCH  0.0% 0.05 0.11 NA -0.03 3.57M 0.00 NA%
Commander Resources Ltd Ordinary Shares 3:54 p.m. 0.07
 0.0005
 0.72%
0.036 0.0843 NA -0.03 2.50M 0.00 NA%
Compass Gold Corporation 4:29 p.m. 0.27
 0.01
 3.85%
0.135 0.65 NA -0.04 8.44M 0.00 NA%
Compass Gold Corporation Ordinary Shares 3:53 p.m. 0.1875
 0.0025
 1.32%
0.0971 0.4983 NA -0.04 5.86M 0.00 NA%
Comstock Metals Ltd 12:50 p.m. 0.105
 0.005
 4.54%
0.075 0.20 NA -0.35 0 0.00 NA%
Comstock Metals Ltd Common Shares 3:42 p.m. 0.0627  UNCH  0.0% 0.0265 0.15 NA -0.35 0 0.00 NA%
Comstock Mining Inc 4:00 p.m. 0.8883
 0.0381
 4.48%
0.23 1.10 NA -0.2 24.76M 0.00 NA%
Condor Gold Plc 3:50 p.m. 1
 0.31
 44.93%
0.30 1.10 NA NA 0 0.00 NA%
Condor Gold Plc Ordinary Shares United 10:36 a.m. 0.505
 2.045
 80.20%
0.22 2.55 NA -0.0186 59.11M 0.00 NA%
Conquest Resources Ltd Ordinary Shares 9:30 a.m. 0.03
 0.003
 11.11%
0.01 0.03 NA -0.002 3.57M 0.00 NA%
Conquest Resources LTD. 3:24 p.m. 0.04  UNCH  0.0% 0.01 0.05 NA -0.002 4.76M 0.00 NA%
Consolidated Woodjam Copper CO 3:59 p.m. 0.075
 0.005
 7.14%
0.015 0.08 NA -0.003 6.07M 0.00 NA%
Consolidated Woodjam Copper Corp Ordinar 12:08 p.m. 0.05
 0.01
 25.00%
0.0001 0.05 NA -0.003 4.05M 0.00 NA%
Constantine Metal Res Ltd Common Shares 3:23 p.m. 0.1271
 0.0024
 1.85%
0.088 0.482 NA -0.04 5.76M 0.00 NA%
Constantine Metal Resources LT 2:30 p.m. 0.17
 0.01
 6.25%
0.12 0.614 NA -0.04 7.71M 0.00 NA%
Contact Gold Corp 3:37 p.m. 0.1428
 0.0137
 10.61%
0.0573 0.1874 NA -0.14 8.42M 0.00 NA%
Contact Gold Inc 3:51 p.m. 0.205
 0.03
 17.14%
0.08 0.295 NA -0.14 12.09M 0.00 NA%
Copper Fox Metals Inc 3:53 p.m. 0.11
 0.005
 4.76%
0.05 0.11 NA -0.005672 50.74M 0.00 NA%
Copper Fox Metals Inc Common Shares Can 2:44 p.m. 0.076
 0.0033
 4.16%
0.026 0.087 NA -0.005672 35.06M 0.00 NA%
Coral Gold Resources LTD. 3:17 p.m. 0.74
 0.01
 1.37%
0.26 0.80 NA -0.01 35.30M 0.00 NA%
Coral Gold Resources LTD. New Ordinary S 3:54 p.m. 0.56
 0.0289
 5.44%
0.181 0.58 NA -0.01 26.71M 0.00 NA%
Cordoba Minerals Corp 2:52 p.m. 0.095
 0.005
 5.56%
0.0295 0.11 NA -0.03 26.34M 0.00 NA%
Cordoba Minerals Corp Common Shares CA 2:52 p.m. 0.0714
 0.0014
 2.00%
0.0259 0.0969 NA -0.03 19.79M 0.00 NA%
Cornerstone Cap Res Inc Canada Common 3:40 p.m. 2.73
 0.1491
 5.78%
1.05 3.61 NA -0.23 87.38M 0.00 NA%
Cornerstone Capital Resources 3:18 p.m. 3.60
 0.12
 3.23%
1.36 5.80 NA -0.23 115.23M 0.00 NA%
CR Capital Corp 3:06 p.m. 0.15
 0.015
 11.11%
0.02 0.15 NA -0.01 1.55M 0.00 NA%
Critical Elements Lithium Corp 3:50 p.m. 0.335
 0.015
 4.69%
0.17 0.63 NA -0.01 53.21M 0.00 NA%
Critical Elements Lithium Corporation CO 11:59 a.m. 0.2576
 0.0254
 10.94%
0.1611 0.475 NA -0.01 40.91M 0.00 NA%
Crops Inc 3:13 p.m. 0.01
 0.01
 50.00%
0.005 0.035 NA -0.08 698906 0.00 NA%
Crown Mining Corp 9:58 a.m. 0.05
 0.005
 9.09%
0.02 0.08 NA -0.01 2.22M 0.00 NA%
Crown Mining Corp Ordinary Shares Cana 12:19 p.m. 0.024
 0.004
 20.00%
0.014 0.06 NA -0.01 1.07M 0.00 NA%
Currie Rose Resources Inc 9:35 a.m. 0.04
 0.005
 14.29%
0.02 0.07 NA -0.002 1.54M 0.00 NA%
Currie Rose Resources Inc F Ordinary S 0/0/NA NA  UNCH  0.0% NA NA NA -0.002 0 0.00 NA%
Cypress Development Corp 3:49 p.m. 0.32  UNCH  0.0% 0.11 0.33 NA -0.02 24.04M 0.00 NA%
Cypress Development Corporation Ordinary 3:49 p.m. 0.237
 0.0003
 0.13%
0.0824 0.2537 NA -0.02 17.80M 0.00 NA%
D/B/A Sibanye-stillwater Ltd Ads 4:00 p.m. 9.67
 0.43
 4.65%
3.50 13.27 NA NA 6.47B 0.00 NA%
Dajin Lithium Corp 3:33 p.m. 0.07
 0.01
 16.67%
0.015 0.07 NA -0.002353 10.66M 0.00 NA%
Dajin Lithium Corp Ordinary Shares 3:49 p.m. 0.0437
 0.0033
 7.02%
0.0078 0.0553 NA -0.002353 6.66M 0.00 NA%
Damara Gold Corp 3:18 p.m. 0.045  UNCH  0.0% 0.02 0.055 NA -0.01 1.18M 0.00 NA%
Damara Gold Corp Ordinary Shares Canad 0/0/NA NA  UNCH  0.0% NA NA NA -0.01 0 0.00 NA%
Decade Resources Ltd Ordinary Shares CA 3:52 p.m. 0.085
 0.0038
 4.68%
0.0021 0.0973 NA -0.01 14.14M 0.00 NA%
Decade Resources LTD. 3:29 p.m. 0.11  UNCH  0.0% 0.01 0.135 NA -0.01 18.30M 0.00 NA%
Deep South Resources Inc 3:58 p.m. 0.125  UNCH  0.0% 0.025 0.16 NA -0.01 8.33M 0.00 NA%
Deep-south Res Inc Ordinary Shares 1:40 p.m. 0.09
 0.0047
 5.51%
0.0246 0.0912 NA -0.01 5.99M 0.00 NA%
Defiance Silver Corp 3:39 p.m. 0.275
 0.015
 5.77%
0.055 0.37 NA -0.01 40.54M 0.00 NA%
Defiance Silver Corp Ordinary Shares C 3:41 p.m. 0.1963
 0.0063
 3.32%
0.0338 0.28 NA -0.01 28.94M 0.00 NA%
Delta Res LTD. Ordinary Shares 10:08 a.m. 0.165
 0.007
 4.43%
0.046 0.1841 NA -0.044 3.27M 0.00 NA%
Delta Resources Ltd 3:54 p.m. 0.255
 0.03
 13.33%
0.055 0.275 NA -0.044 5.06M 0.00 NA%
Desert Gold Ventures Inc 3:55 p.m. 0.22
 0.005
 2.22%
0.05 0.26 NA -0.12 14.79M 0.00 NA%
Desert Gold Ventures Inc Common Shares 1:18 p.m. 0.1591
 0.0009
 0.56%
0.0521 0.3069 NA -0.12 10.70M 0.00 NA%
Desert Mountain Energy Corp 3:55 p.m. 0.74
 0.04
 5.71%
0.14 0.85 NA -0.01 27.12M 0.00 NA%
Desert Mtn Energy Corp Common Shares 3:44 p.m. 0.5435
 0.016
 3.03%
0.0939 0.6327 NA -0.01 19.92M 0.00 NA%
Diamond Fields Resources Inc 1:11 p.m. 0.15
 0.015
 9.09%
0.085 0.25 NA -0.001645 10.18M 0.00 NA%
Diamond Fields Resources Inc Ordinary S 9:49 a.m. 0.10
 0.0315
 23.95%
0.0445 0.1713 NA -0.001645 6.79M 0.00 NA%
Discovery Harbour Res Corp Common Shares 2:42 p.m. 0.0776
 0.0126
 19.39%
0.02 0.1374 NA -0.01 2.93M 0.00 NA%
Discovery Harbour Resources CO 3:02 p.m. 0.095
 0.005
 5.00%
0.03 0.175 NA -0.01 3.59M 0.00 NA%
Discovery-corp Enterprises Inc Ordinary 9:30 a.m. 0.049
 0.0254
 34.14%
0.0001 0.08 NA -0.01661 0 0.00 NA%
DISCOVERY-CORP. Enterprises IN 12:04 p.m. 0.09  UNCH  0.0% 0.05 0.15 NA -0.01661 0 0.00 NA%
District Copper Corp 3:45 p.m. 0.025  UNCH  0.0% 0.005 0.03 NA -0.09 3.42M 0.00 NA%
District Copper Corp Common Shares 11:20 a.m. 0.0134
 0.0056
 29.47%
0.0021 0.0209 NA -0.09 1.84M 0.00 NA%
District Metals Corp 2:18 p.m. 0.31
 0.01
 3.12%
0.085 0.325 NA -0.03 17.01M 0.00 NA%
District Metals Corp Ordinary Shares 12:19 p.m. 0.1842  UNCH  0.0% 0.0804 0.1842 NA -0.03 10.11M 0.00 NA%
Dlv Res Ltd Ordinary Shares 1:31 p.m. 0.14  UNCH  0.0% 0.03 0.14 NA -0.00206 4.70M 0.00 NA%
Dlv Resources Ltd 3:18 p.m. 0.14
 0.03
 17.65%
0.035 0.20 NA -0.00206 4.70M 0.00 NA%
Dolly Varden Silver Corp 3:59 p.m. 0.66
 0.01
 1.49%
0.165 0.73 NA -0.17 46.81M 0.00 NA%
Dolly Varden Silver Corporation Common S 3:59 p.m. 0.4887
 0.0073
 1.47%
0.12 0.55 NA -0.17 34.66M 0.00 NA%
Drdgold Ltd American Depositary Shar 4:00 p.m. 16.76
 0.61
 3.78%
2.69 17.01 111.73 0.15 1.43B 0.145 1.73%
Dundee Precious Metals Inc 4:18 p.m. 9.62
 0.40
 4.34%
3.20 9.83 NA -0.4 1.72B 0.02 1.13%
Dundee Precious Metals Inc Common Shares 3:56 p.m. 7.13
 0.355
 5.24%
2.37 7.25 NA -0.4 1.28B 0.0147 0.82%
Durango Resources Inc 3:56 p.m. 0.09  UNCH  0.0% 0.035 0.10 NA -0.06 3.74M 0.00 NA%
Durango Resources Inc Common Shares CA 2:29 p.m. 0.067
 0.0005
 0.74%
0.03 0.0675 NA -0.06 2.79M 0.00 NA%
Dynacor Gold Mines Inc 3:58 p.m. 1.94
 0.03
 1.57%
0.99 2 14.92 0.13 76.20M 0.015 3.09%
Dynacor Gold Mines Inc Ordinary Shares 1:58 p.m. 1.4257
 0.006
 0.42%
0.702 1.60 10.97 0.13 56.00M 0.011 3.09%
Dynasty Gold Corp 2:04 p.m. 0.085
 0.005
 5.56%
0.04 0.11 NA -0.01 1.82M 0.00 NA%
Dynasty Gold Corporation Ordinary Shares 11:46 a.m. 0.0781
 0.003
 4.00%
0.0295 0.0781 NA -0.01 1.67M 0.00 NA%
E3 Metals Corp 2:02 p.m. 0.34
 0.025
 6.85%
0.19 0.60 NA -0.1 8.53M 0.00 NA%
E3 Metals Corp Ordinary Shares Canada 2:02 p.m. 0.255
 0.0228
 9.82%
0.11 0.41 NA -0.1 6.39M 0.00 NA%
Eagle Plains Resources LTD. 3:23 p.m. 0.14
 0.005
 3.70%
0.065 0.18 NA -0.01 12.59M 0.00 NA%
Eagle Plains Resources LTD. Canada Ord 2:25 p.m. 0.0965
 0.0035
 3.50%
0.0446 0.1359 NA -0.01 8.68M 0.00 NA%
East Africa Metals Inc 2:24 p.m. 0.125
 0.025
 25.00%
0.08 0.255 NA -0.01 22.49M 0.00 NA%
East Africa Metals Inc Ordinary Shares 1:00 p.m. 0.07
 0.01
 12.50%
0.0668 0.1653 NA -0.01 12.59M 0.00 NA%
East Asia Minerals Corp Common Shares 1:35 p.m. 0.0937
 0.0094
 11.15%
0.0165 0.131 NA -0.02 7.90M 0.00 NA%
East Asia Minerals Corporation 3:58 p.m. 0.12
 0.015
 14.29%
0.02 0.125 NA -0.02 10.12M 0.00 NA%
Eastern Platinum Ltd 3:59 p.m. 0.34
 0.035
 11.47%
0.175 0.72 305.76 0.001112 31.50M 0.00 NA%
Eastern Platinum Ltd New Ordinary SH 3:51 p.m. 0.2296
 0.0051
 2.27%
0.1201 0.441 206.47 0.001112 21.27M 0.00 NA%
Eastfield Res Ltd Ordinary Shares 11:42 a.m. 0.035
 0.0009
 2.64%
0.0163 0.05 NA -0.005 1.63M 0.00 NA%
Eastfield Resources LTD. 3:08 p.m. 0.05
 0.005
 11.11%
0.025 0.06 NA -0.005 2.33M 0.00 NA%
Eastmain Res Inc Ordinary Shares 3:56 p.m. 0.146
 0.0049
 3.47%
0.0416 0.1626 NA -0.07 32.52M 0.00 NA%
Eastmain Res J 3:59 p.m. 0.19  UNCH  0.0% 0.06 0.215 NA -0.07 42.32M 0.00 NA%
Ecometals Ltd Ordinary Shares Cad 0/0/NA NA  UNCH  0.0% NA NA NA -0.09 0 0.00 NA%
Edgewater Exploration Ltd 2:25 p.m. 0.125
 0.01
 8.70%
0.04 0.145 NA -0.06 3.90M 0.00 NA%
Edgewater Exploration LTD. Common Shares 9:49 a.m. 0.0919
 0.0249
 37.16%
0.023 0.0919 NA -0.06 2.86M 0.00 NA%
Edison Cobalt Corp 3:05 p.m. 0.045
 0.015
 50.00%
0.03 0.06 NA -0.01 3.19M 0.00 NA%
Edison Cobalt Corp Ordinary Shares 10:47 a.m. 0.04
 0.02
 100.00%
0.01 0.046 NA -0.01 2.83M 0.00 NA%
EL Nino Ventures Inc 1:07 p.m. 0.05
 0.01
 25.00%
0.02 0.065 NA -0.005 3.08M 0.00 NA%
EL Nino Ventures Inc New Ordinary Share 11:04 a.m. 0.015  UNCH  0.0% 0.0092 0.0393 NA -0.005 924179 0.00 NA%
Eldorado Gold Corporation 4:18 p.m. 14.70
 0.57
 4.03%
5.62 14.99 28.82 0.51 2.33B 0.005 NA%
Eldorado Gold Corporation Ordinary Share 4:00 p.m. 10.89
 0.49
 4.71%
4.60 11.29 21.35 0.51 1.83B 0.005 NA%
Element Lifestyle Retirement I 2:38 p.m. 0.085  UNCH  0.0% 0.04 0.145 NA -0.02 0 0.00 NA%
Eloro Resources Ltd Ordinary Shares Can 2:53 p.m. 0.7754
 0.0085
 1.08%
0.14 0.825 NA -0.02 28.41M 0.00 NA%
Eloro Resources LTD. 3:57 p.m. 1.04
 0.01
 0.95%
0.165 1.11 NA -0.02 38.11M 0.00 NA%
Ely Gold Royalties Inc 3:59 p.m. 1.96
 0.02
 1.03%
0.175 2.09 NA -0.02 194.94M 0.00 NA%
Ely Gold Royalties Inc Ordinary Shares 3:58 p.m. 1.4505
 0.0504
 3.60%
0.1502 1.54 NA -0.02 144.27M 0.00 NA%
Elysee Development Corp 2:36 p.m. 0.33
 0.01
 3.12%
0.275 0.41 5.50 0.06 8.83M 0.02 12.12%
Elysee Development Corp Common Shares 2:36 p.m. 0.249
 0.019
 8.26%
0.1876 0.30 4.15 0.06 6.66M 0.02 16.06%
Emgold Mining Corp Ordinary Shares 3:25 p.m. 0.0609
 0.0032
 4.99%
0.0282 0.11 NA -0.05 3.27M 0.00 NA%
Emgold Mining Corporation 3:51 p.m. 0.08
 0.005
 5.88%
0.03 0.16 NA -0.05 4.30M 0.00 NA%
Empire Metals Corp 9:30 a.m. 0.20
 0.005
 2.56%
0.035 0.20 NA -0.004379 15.00M 0.00 NA%
Encore Energy Corp 3:52 p.m. 0.315
 0.005
 1.61%
0.075 0.325 NA -0.01 43.38M 0.00 NA%
Encore Energy Corp Ordinary Shares Can 3:56 p.m. 0.237
 0.0072
 3.13%
0.05 0.24 NA -0.01 32.64M 0.00 NA%
Endeavour Mining Corp 4:00 p.m. 35.18
 0.26
 0.74%
15.68 36.62 NA -0.67 3.87B 0.00 NA%
Endeavour Mining Corporation Ordinary SH 3:30 p.m. 26.1004
 0.4504
 1.76%
11.02 27.001 NA -0.67 2.87B 0.00 NA%
Endeavour Silver Corporation Ordinary SH 4:00 p.m. 2.43
 0.06
 2.53%
0.99 3.20 NA -0.36 349.53M 0.00 NA%
Endurance Gold Corp 1:05 p.m. 0.075
 0.005
 7.14%
0.025 0.075 NA -0.002252 8.28M 0.00 NA%
Endurance Gold Corp Common Shares Canad 1:05 p.m. 0.06
 0.0046
 8.30%
0.02 0.06 NA -0.002252 6.62M 0.00 NA%
Energold Drilling Corp Ordinary Shares 2:30 p.m. 0.001  UNCH  0.0% 0.0001 0.08 NA -0.27 54680 0.00 NA%
Engold Mines Ltd 1:21 p.m. 0.05  UNCH  0.0% 0.015 0.095 NA -0.01 10.64M 0.00 NA%
Engold Mines Ltd Ordinary Shares 2:05 p.m. 0.0368
 0.0052
 12.38%
0.015 0.0784 NA -0.01 7.83M 0.00 NA%
Entree Resources Ltd 3:52 p.m. 0.42
 0.015
 3.70%
0.215 0.46 NA -0.03 73.45M 0.00 NA%
Entree Resources LTD. Common Shares 3:28 p.m. 0.31
 0.0014
 0.45%
0.0451 0.3546 NA -0.03 54.21M 0.00 NA%
Envirotek Remediation Inc 0/0/NA 0.005  UNCH  0.0% NA NA NA -0.06 59392 0.00 NA%
Envirotek Remediation Inc Common Shares 1:10 p.m. 0.0003  UNCH  0.0% 0.0001 0.0003 NA -0.06 3564 0.00 NA%
Equinox Gold Corp 4:00 p.m. 15.67
 0.23
 1.49%
6.60 15.92 NA -0.16 1.77B 0.00 NA%
Equinox Gold Corp Common Shares 4:00 p.m. 11.56
 0.21
 1.85%
4.45 11.77 NA -0.16 2.57B 0.00 NA%
Equity Metals Corporation 3:59 p.m. 0.10
 0.01
 11.11%
0.035 0.11 NA -0.05 1.51M 0.00 NA%
Equity Metals Corporation Ordinary Share 11:55 a.m. 0.065
 0.0069
 9.60%
0.0251 0.08 NA -0.05 978538 0.00 NA%
Erin Ventures Inc 9:30 a.m. 0.04
 0.005
 11.11%
0.025 0.095 NA -0.01 3.25M 0.00 NA%
Erin Ventures Inc Ordinary Shares 9:31 a.m. 0.0305
 0.0092
 23.17%
0.0245 0.0468 NA -0.01 2.48M 0.00 NA%
Ethos Gold Corp 2:27 p.m. 0.13
 0.01
 8.33%
0.075 0.32 NA -0.11 7.37M 0.00 NA%
Ethos Gold Corp Ordinary Shares Canada 3:35 p.m. 0.087
 0.005
 5.43%
0.0495 0.239 NA -0.11 4.93M 0.00 NA%
Euro Sun Mining Inc 3:59 p.m. 0.345
 0.005
 1.47%
0.135 0.59 NA -0.15 27.78M 0.00 NA%
Euro Sun Mining Inc Common Shares 3:45 p.m. 0.26
 0.01
 4.00%
0.085 0.3706 NA -0.15 20.93M 0.00 NA%
European Electric Metals Inc 3:26 p.m. 0.025
 0.005
 25.00%
0.005 0.06 NA -0.06 1.08M 0.00 NA%
European Electric Metals Inc Common Shar 3:45 p.m. 0.0145
 0.0054
 27.14%
0.0051 0.03 NA -0.06 624415 0.00 NA%
Everton Resources Inc 9:31 a.m. 0.0657  UNCH  0.0% 0.0001 0.0657 NA -0.031 6.12M 0.00 NA%
Everton Resources Inc 2:51 p.m. 0.025
 0.005
 16.67%
0.02 0.04 NA -0.031 2.33M 0.00 NA%
Excellon Resources Inc 3:59 p.m. 0.92
 0.03
 3.37%
0.31 1.51 NA -0.1 91.43M 0.00 NA%
Excellon Resources Inc New Ordinary Sha 3:55 p.m. 0.6832
 0.0377
 5.84%
0.1946 1.15 NA -0.1 67.89M 0.00 NA%
Exgen Res Inc Common Shares 0/0/NA NA  UNCH  0.0% NA NA NA -0.000826 0 0.00 NA%
Exgen Resources Inc 2:27 p.m. 0.015  UNCH  0.0% 0.005 0.02 NA -0.000826 5.26M 0.00 NA%
Falco Resources Ltd 3:59 p.m. 0.47
 0.005
 1.05%
0.17 0.51 NA -0.04 97.70M 0.00 NA%
Falco Resources LTD. Common Shares Cana 3:55 p.m. 0.353
 0.0116
 3.18%
0.11 0.38 NA -0.04 73.38M 0.00 NA%
Falcon Gold Corp 3:58 p.m. 0.12
 0.005
 4.00%
0.02 0.13 NA -0.05 6.82M 0.00 NA%
Fancamp Exploration Ltd Ordinary Shares 11:54 a.m. 0.048
 0.0021
 4.58%
0.019 0.0628 4.80 0.01 7.39M 0.00 NA%
Fancamp Exploration LTD. 3:32 p.m. 0.065  UNCH  0.0% 0.03 0.105 6.50 0.01 10.01M 0.00 NA%
Fidelity Minerals Corp 1:33 p.m. 0.075  UNCH  0.0% 0.015 0.25 NA -0.1 1.98M 0.00 NA%
Fidelity Minerals Corp Common Shares 1:48 p.m. 0.04
 0.016
 66.67%
0.017 0.04 NA -0.1 1.06M 0.00 NA%
Finlay Minerals Ltd Ordinary Shares Can 3:41 p.m. 0.03  UNCH  0.0% 0.026 0.03 NA -0.001089 2.31M 0.00 NA%
Finlay Minerals LTD. 3:02 p.m. 0.06
 0.005
 7.69%
0.02 0.065 NA -0.001089 4.62M 0.00 NA%
Fiore Gold Ltd 3:59 p.m. 1.39
 0.16
 13.01%
0.27 1.39 139.00 0.01 131.37M 0.00 NA%
Fiore Gold Ltd Ordinary Shares Canada 3:59 p.m. 1.02
 0.104
 11.35%
0.19 1.02 102.00 0.01 96.40M 0.00 NA%
Fire River Gold Corp Common Shares 10:52 a.m. 0.255
 0.195
 43.33%
0.001 0.45 NA -0.061 806198 0.00 NA%
First Cobalt Corp 3:57 p.m. 0.14  UNCH  0.0% 0.075 0.18 NA -0.29 52.11M 0.00 NA%
First Cobalt Corp Ordinary Shares Canad 3:57 p.m. 0.1047
 0.0022
 2.15%
0.046 0.1339 NA -0.29 38.97M 0.00 NA%
First Idaho Resources Inc 1:40 p.m. 0.12
 0.035
 41.18%
0.03 0.12 NA -0.002486 0 0.00 NA%
First Idaho Resources Inc Ordinary Share 0/0/NA NA  UNCH  0.0% NA NA NA -0.002486 0 0.00 NA%
First Majestic Silver Corp CO 4:00 p.m. 14.09
 0.94
 7.15%
5.30 16.50 NA -0.2 2.85B 0.00 NA%
First Majestic Silver Corp Ordinary Sha 4:00 p.m. 10.42
 0.74
 7.64%
4.17 12.69 NA -0.2 2.18B 0.00 NA%
First Mining Gold Corp 4:00 p.m. 0.495
 0.015
 3.12%
0.115 0.52 NA -0.01 313.15M 0.00 NA%
First Mining Gold Corp Ordinary Shares 3:58 p.m. 0.3752
 0.0199
 5.60%
0.091 0.38 NA -0.01 237.36M 0.00 NA%
Fjordland Exploration Inc 2:51 p.m. 0.075  UNCH  0.0% 0.025 0.08 NA -0.004541 3.58M 0.00 NA%
Fjordland Exploration Inc Ordinary Share 2:51 p.m. 0.0592
 0.0102
 20.82%
0.0173 0.0592 NA -0.004541 2.83M 0.00 NA%
Foran Mining Corp Ordinary Shares Canad 9:30 a.m. 0.079  UNCH  0.0% 0.055 0.2246 NA -0.01 10.28M 0.00 NA%
Foran Mining Corporation 9:57 a.m. 0.14  UNCH  0.0% 0.08 0.33 NA -0.01 18.21M 0.00 NA%
Fort ST James Nickel Corp 1:56 p.m. 0.105
 0.005
 4.54%
0.08 0.18 NA -0.05 1.67M 0.00 NA%
Fort ST. James Nickel Corp Ordinary Sha 10:39 a.m. 0.12  UNCH  0.0% 0.0784 0.12 NA -0.05 1.90M 0.00 NA%
Fortuna Silver Mines Inc Ordinary Shares 4:00 p.m. 5.05
 0.16
 3.27%
1.47 5.15 33.67 0.15 928.13M 0.00 NA%
Fpx Nickel Corp 3:38 p.m. 0.19
 0.005
 2.70%
0.10 0.23 NA -0.01 27.74M 0.00 NA%
Fpx Nickel Corp Ordinary Shares 3:25 p.m. 0.138
 0.003
 2.13%
0.08 0.1648 NA -0.01 20.15M 0.00 NA%
Franco-nevada Corporation 4:00 p.m. 144.60
 3.14
 2.22%
77.18 152.36 79.02 1.83 27.47B 0.26 0.72%
Franco-nevada Corporation 4:00 p.m. 195.56
 2.97
 1.54%
104.52 214.82 106.86 1.83 36.58B 0.3524 0.72%
Freegold Ventures Ltd 4:54 p.m. 1.32
 0.03
 2.33%
0.035 1.46 NA -0.001746 249.42M 0.00 NA%
Freegold Ventures LTD. Ordinary Shares 3:59 p.m. 0.9846
 0.0247
 2.57%
0.027 1.057 NA -0.001746 186.04M 0.00 NA%
Fremont Gold Ltd 3:59 p.m. 0.15
 0.03
 25.00%
0.04 0.15 NA -0.05 8.00M 0.00 NA%
Fremont Gold LTD. Ordinary Shares 3:52 p.m. 0.0964
 0.0054
 5.93%
0.03 0.1034 NA -0.05 5.14M 0.00 NA%
Frontier Lithium Inc 10:28 a.m. 0.20
 0.005
 2.44%
0.135 0.34 NA -0.01 31.56M 0.00 NA%
Frontier Lithium Ordinary Shares 10:28 a.m. 0.144
 0.003
 2.04%
0.09 0.266 NA -0.01 22.73M 0.00 NA%
Frontline Gold Corp Common Shares Canad 3:25 p.m. 0.0121  UNCH  0.0% 0.0008 0.019 NA -1.517214 1.70M 0.00 NA%
Frontline Gold Corporation 3:25 p.m. 0.02
 0.005
 33.33%
0.005 0.025 NA -1.517214 2.81M 0.00 NA%
Full Metal Minerals Ltd 11:15 a.m. 0.095
 0.005
 5.00%
0.095 0.13 NA -0.1 563439 0.00 NA%
Full Metal Minerals Ltd Common Shares 0/0/NA NA  UNCH  0.0% NA NA NA -0.1 0 0.00 NA%
Fura Gems Inc 1:09 p.m. 0.125
 0.015
 10.71%
0.05 0.23 NA -0.15 16.90M 0.00 NA%
Fura Gems Inc Common Shares 3:10 p.m. 0.0879
 0.0121
 12.10%
0.0525 0.177 NA -0.15 11.88M 0.00 NA%
Fuse Cobalt Inc 3:59 p.m. 0.10
 0.025
 33.33%
0.06 0.14 NA -0.096 0 0.00 NA%
Fuse Cobalt Inc Common Shares 3:59 p.m. 0.0705
 0.0165
 30.56%
0.0103 0.1042 NA -0.096 0 0.00 NA%
G2 Goldfields Inc 3:59 p.m. 1
 0.02
 1.96%
0.135 1.20 NA -0.02 65.94M 0.00 NA%
G2 Goldfields Inc Common Shares 11:21 a.m. 0.7871
 0.042
 5.64%
0.13 0.8736 NA -0.02 51.90M 0.00 NA%
Gabriel Resources Ltd 3:48 p.m. 0.49
 0.02
 4.25%
0.395 0.71 NA -0.09 240.67M 0.00 NA%
Gainey Capital Corp 1:35 p.m. 0.04
 0.005
 14.29%
0.02 0.115 NA -0.01 2.57M 0.00 NA%
Gainey Capital Corp Ordinary Shares CA 10:43 a.m. 0.025
 0.0034
 15.74%
0.015 0.10 NA -0.01 1.60M 0.00 NA%
Galane Gold Ltd 3:58 p.m. 0.175
 0.005
 2.94%
0.045 0.20 NA -0.02 35.14M 0.00 NA%
Galane Gold Ltd Common Shares Canada 3:24 p.m. 0.13
 0.005
 4.00%
0.0334 0.145 NA -0.02 26.10M 0.00 NA%
Galantas Gold Corp 11:35 a.m. 0.285
 0.015
 5.00%
0.10 0.80 NA -0.12 0 0.00 NA%
Galantas Gold Corporation Ordinary Share 3:23 p.m. 0.2536
 0.0464
 15.47%
0.019 0.579 NA -0.12 0 0.00 NA%
Galiano Gold Inc 4:00 p.m. 1.56
 0.03
 1.96%
0.56 1.69 NA -0.74 346.93M 0.00 NA%
Galiano Gold Inc 4:00 p.m. 2.10
 0.01
 0.48%
0.68 2.24 NA -0.74 474.19M 0.00 NA%
Galore Res Inc Common Shares Canada 12:43 p.m. 0.0168
 0.0004
 2.44%
0.0026 0.031 NA -0.01 2.06M 0.00 NA%
Galore Resources Inc 11:20 a.m. 0.015  UNCH  0.0% 0.005 0.05 NA -0.01 1.84M 0.00 NA%
Galway Gold Inc 1:10 p.m. 0.165
 0.01
 5.71%
0.075 0.39 NA -0.03 6.87M 0.00 NA%
Galway Gold Inc Common Shares 3:59 p.m. 0.134
 0.052
 27.96%
0.06 0.27 NA -0.03 5.58M 0.00 NA%
Gambier Gold Corp 2:51 p.m. 0.075
 0.01
 11.77%
0.02 0.10 NA -0.08 1.94M 0.00 NA%
Gambier Gold Corp Common Shares 1:05 p.m. 0.06  UNCH  0.0% 0.0307 0.07 NA -0.08 1.55M 0.00 NA%
Garibaldi Resources Corp 3:59 p.m. 0.75  UNCH  0.0% 0.37 2.25 NA -0.05 84.27M 0.00 NA%
Garibaldi Resources Corp Ordinary Shares 3:49 p.m. 0.5588
 0.0042
 0.75%
0.26 1.6981 NA -0.05 62.79M 0.00 NA%
Gatling Expl Inc Common Shares Canada 3:55 p.m. 0.2839
 0.0189
 7.13%
0.1715 0.54 NA NA 12.97M 0.00 NA%
Gatling Exploration Inc 3:56 p.m. 0.37
 0.01
 2.78%
0.235 0.71 NA NA 16.90M 0.00 NA%
Genesis Metals Corp 3:46 p.m. 0.2745
 0.0121
 4.61%
0.1041 0.3812 NA -0.15 5.87M 0.00 NA%
Genesis Metals Corp 3:31 p.m. 0.355
 0.02
 5.97%
0.15 0.485 NA -0.15 7.59M 0.00 NA%
Gfg Resources Inc 3:58 p.m. 0.235
 0.02
 7.84%
0.07 0.44 NA -0.01 21.57M 0.00 NA%
Gfg Resources Inc Ordinary Shares Cana 3:58 p.m. 0.174
 0.0154
 8.13%
0.0536 0.3245 NA -0.01 15.97M 0.00 NA%
Gfm Resources LTD. 9:30 a.m. 0.07
 0.01
 12.50%
0.045 0.08 NA -0.01 1.34M 0.00 NA%
Ggl Resources Corp 3:54 p.m. 0.075  UNCH  0.0% 0.025 0.11 NA -0.03 2.01M 0.00 NA%
Ggl Resources Corporation Ordinary Share 9:30 a.m. 0.0502
 0.0269
 34.89%
0.02 0.10 NA -0.03 1.34M 0.00 NA%
Gitennes Exploration Inc 12:55 p.m. 0.015  UNCH  0.0% 0.005 0.055 NA -0.1 1.31M 0.00 NA%
Glacier Lake Resources Inc 1:35 p.m. 0.185  UNCH  0.0% 0.04 0.235 NA -0.64 492634 0.00 NA%
Glacier Lake Resources Ordinary Shares 9:51 a.m. 0.107
 0.023
 17.69%
0.05 0.13 NA -0.64 284929 0.00 NA%
Glen Eagle Resources Inc 9:55 a.m. 0.09
 0.005
 5.88%
0.07 0.135 NA -0.01 7.46M 0.00 NA%
Glen Eagle Resources Inc Ordinary Shares 3:23 p.m. 0.0598
 0.0036
 5.68%
0.05 0.0954 NA -0.01 4.96M 0.00 NA%
Global Battery Metals Ltd 3:02 p.m. 0.08
 0.01
 14.29%
0.02 0.155 NA -0.05 1.88M 0.00 NA%
Global Battery Metals Ltd Ordinary Share 1:35 p.m. 0.063
 0.009
 16.67%
0.0258 0.10 NA -0.05 1.48M 0.00 NA%
Gmv Minerals Inc 12:58 p.m. 0.26
 0.01
 4.00%
0.075 0.28 NA -0.01 11.11M 0.00 NA%
Gmv Minerals Inc Ordinary Shares Canad 1:16 p.m. 0.1675
 0.0213
 11.28%
0.05 0.19 NA -0.01 7.16M 0.00 NA%
Gobimin Inc 12:08 p.m. 0.26  UNCH  0.0% 0.20 0.355 NA -0.007 12.95M 0.01 3.85%
Gobimin Inc Ordinary Shares Canada 0/0/NA NA  UNCH  0.0% NA NA NA -0.007 0 0.0073 NA%
Gogold Resources Inc 4:00 p.m. 1.05
 0.03
 2.94%
0.365 1.07 21.00 0.05 180.37M 0.00 NA%
Gogold Resources Inc Ordinary Shares C 3:56 p.m. 0.775
 0.015
 1.97%
0.265 0.7937 15.50 0.05 133.13M 0.00 NA%
Gold Fields Ltd American Depositary 4:00 p.m. 10.20
 0.32
 3.24%
3.79 10.23 NA -0.42 9.01B 0.06 1.18%
Gold Reserve Inc 9:39 a.m. 2.25  UNCH  0.0% 1.84 2.97 NA -0.13 223.64M 0.00 NA%
Gold Resv Inc 3:24 p.m. 1.70
 0.03
 1.80%
1.05 1.962 NA -0.13 168.97M 0.00 NA%
Gold Rush Cariboo Corp 3:13 p.m. 0.02  UNCH  0.0% 0.005 0.135 NA -0.13 792648 0.00 NA%
Gold Rush Cariboo Corp Common Shares 9:58 a.m. 0.018
 0.008
 80.00%
0.01 0.027 NA -0.13 713383 0.00 NA%
Gold Springs Resource Corp 3:59 p.m. 0.12
 0.005
 4.00%
0.04 0.165 NA -0.05 29.73M 0.00 NA%
Gold Springs Resource Corp Ordinary Shar 3:17 p.m. 0.0909
 0.0053
 5.51%
0.0279 0.1271 NA -0.05 22.52M 0.00 NA%
Gold Standard Ventures Corp 3:59 p.m. 1.20  UNCH  0.0% 0.46 1.47 NA -0.04 312.05M 0.00 NA%
Gold Standard Ventures Corporation C 4:00 p.m. 0.8925
 0.0075
 0.85%
0.2713 1.11 NA -0.04 248.40M 0.00 NA%
Gold Terra Resource Corp 1:47 p.m. 0.32
 0.005
 1.54%
0.155 0.44 NA -0.01 39.97M 0.00 NA%
Gold Terra Resource Corp Common Shares 11:36 a.m. 0.239
 0.0005
 0.21%
0.1109 0.3346 NA -0.01 29.85M 0.00 NA%
Gold X Mining Corp 3:59 p.m. 3.95
 0.32
 8.81%
0.75 4.34 NA -0.53 138.84M 0.00 NA%
Gold X Mng Corp Common Shares 3:56 p.m. 2.88
 0.212
 7.95%
0.58 3.29 NA -0.53 101.23M 0.00 NA%
Goldbank Mining Corporation 11:40 a.m. 0.17
 0.045
 36.00%
0.085 0.19 NA -0.01 13.23M 0.00 NA%
Goldbank Mining Corporation Ordinary Sha 10:20 a.m. 0.06  UNCH  0.0% 0.06 0.1395 NA -0.01 4.67M 0.00 NA%
Goldbelt Empires Ltd 12:52 p.m. 0.02
 0.005
 33.33%
0.015 0.02 NA NA 0 0.00 NA%
Goldcliff Resource Corp Ordinary Shares 3:42 p.m. 0.0612
 0.0057
 8.52%
0.0487 0.137 NA -0.03 1.80M 0.00 NA%
Goldcliff Resource Corporation 3:53 p.m. 0.08  UNCH  0.0% 0.065 0.18 NA -0.03 2.36M 0.00 NA%
Golden Arrow Res Corp 3:58 p.m. 0.185
 0.015
 8.82%
0.085 0.305 NA -0.17 22.90M 0.00 NA%
Golden Arrow Res Corp Common Shares 3:41 p.m. 0.1384
 0.0107
 8.38%
0.0568 0.24 NA -0.17 17.13M 0.00 NA%
Golden Dawn Minerals Inc 1:38 p.m. 0.10  UNCH  0.0% 0.04 0.38 NA -0.052 1.55M 0.00 NA%
Golden Dawn Minerals Inc Common Shares 3:40 p.m. 0.0709
 0.0101
 16.61%
0.03 0.28 NA -0.052 1.10M 0.00 NA%
Golden Goliath Golden Goliath Resources 3:50 p.m. 0.17
 0.01
 6.25%
0.02 0.19 NA -0.000082 18.23M 0.00 NA%
Golden Goliath Resources LTD. 3:43 p.m. 0.225
 0.02
 9.76%
0.035 0.26 NA -0.000082 24.13M 0.00 NA%
Golden Harp Res Inc Ordinary Shares CA 9:42 a.m. 0.15  UNCH  0.0% 0.0268 0.15 NA -0.02 505261 0.00 NA%
Golden Harp Resources Inc 3:56 p.m. 0.25
 0.03
 13.64%
0.04 0.315 NA -0.02 842101 0.00 NA%
Golden Minerals Company 4:00 p.m. 0.469
 0.0233
 5.23%
0.1336 0.53 NA -0.05 60.11M 0.00 NA%
Golden Minerals Company 3:59 p.m. 0.64
 0.04
 6.67%
0.20 0.71 NA -0.05 82.03M 0.00 NA%
Golden Predator Mining Corp 3:30 p.m. 0.325
 0.005
 1.56%
0.15 0.50 NA -0.07 51.00M 0.00 NA%
Golden Predator Mining Corp Common CL A 3:59 p.m. 0.2392
 0.0008
 0.34%
0.113 0.3414 NA -0.07 37.54M 0.00 NA%
Golden Pursuit Resources Ltd 1:13 p.m. 0.29  UNCH  0.0% 0.04 0.38 NA -0.02 0 0.00 NA%
Golden Pursuit Resources LTD. Common Sha 1:00 p.m. 0.25
 0.04
 19.05%
0.21 0.25 NA -0.02 0 0.00 NA%
Golden SH Res Corp Common Shares 12:42 p.m. 0.0737
 0.0012
 1.60%
0.0723 0.20 NA -0.017 2.85M 0.00 NA%
Golden Share Resources Corpora 9:30 a.m. 0.105
 0.005
 5.00%
0.03 0.155 2.92 0.036 4.06M 0.00 NA%
Golden Star Resources Ltd 4:00 p.m. 2.95
 0.10
 3.51%
1.85 4.97 NA -0.62 324.30M 0.00 NA%
Golden Star Resources Ltd 3:59 p.m. 3.98
 0.10
 2.58%
2.61 6.48 NA -0.62 433.29M 0.00 NA%
Golden Tag Res Ltd Ordinary Shares 3:47 p.m. 0.112
 0.002
 1.82%
0.02 0.1216 NA -0.005 8.94M 0.00 NA%
Golden Tag Resources LTD. 3:54 p.m. 0.145  UNCH  0.0% 0.03 0.16 NA -0.005 11.57M 0.00 NA%
Goldeneye Resources Corp 9:30 a.m. 0.035
 0.005
 16.67%
0.01 0.09 NA -0.002366 823824 0.00 NA%
Goldex Resources Corporation 3:47 p.m. 0.105
 0.025
 31.25%
0.06 0.135 NA -0.02 1.40M 0.00 NA%
Goldex Resources Corporation Ordinary SH 3:02 p.m. 0.0813
 0.0213