ProfitQuotes.com
symbol lookup  commodity list
Bookmark This Page
Thursday 2/21 Insider Buying Report: VLO, BKD

Thu, 21 Feb 15:31:32 GMT
Daily Dividend Report: WM, ADI, WMB, XEL, CXO

Wed, 20 Feb 18:53:58 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 STOCKS — The List

. Stock Screen    Chart - Precious Metals       
Please click any column header to sort by that column. Click for a detailed quote. At least 20 min. delay.
Sort by:
Name
Sort by:
Last Trade
Sort by:
Change
Sort by:
52 Wk Range
Sort by:
PE
Sort by:
EPS
Sort by:
Mkt Cap
Sort by:
Div/Shr
Sort by:
Div Yld
Deleted Black Bull Resources I 0/0/NA NA  UNCH  0.0% NA NA NA NA 0 0.00 NA%
Deleted Colt Resources Inc 0/0/NA NA  UNCH  0.0% NA NA NA NA 0 0.00 NA%
Deleted Lovitt Resources Inc 0/0/NA NA  UNCH  0.0% NA NA NA NA 0 0.00 NA%
Deleted MX Gold Corp 0/0/NA NA  UNCH  0.0% NA NA NA NA 0 0.00 NA%
Deleted Northern Frontier 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%
A-mark Precious Metals Inc 12:17 p.m. 12.6403
 0.0197
 0.16%
10.45 14.77 NA -0.34 88.88M 0.08 NA%
Abacus Mining & Exploration Corporat 2:43 p.m. 0.052  UNCH  0.0% 0.0509 0.2899 NA -0.51 2.51M 0.00 NA%
Abacus Mining and Expl 3:08 p.m. 0.07  UNCH  0.0% 0.065 0.375 NA -0.51 3.38M 0.00 NA%
Abcourt Mines Inc 9:30 a.m. 0.06  UNCH  0.0% 0.04 0.08 NA NA 17.32M 0.00 NA%
Abcourt Mines Inc Cl-b F Ordinary Shar 9:31 a.m. 0.0473
 0.0009
 1.87%
0.0306 0.0634 NA NA 13.66M 0.00 NA%
Aben Resources LTD. 3:48 p.m. 0.175
 0.01
 6.06%
0.11 0.485 NA NA 19.51M 0.00 NA%
Aben Resources LTD. Ordinary Shares 3:33 p.m. 0.135
 0.0117
 9.49%
0.08 0.3807 NA NA 15.05M 0.00 NA%
Aberdeen International 3:32 p.m. 0.055
 0.005
 10.00%
0.05 0.21 NA -0.19 5.28M 0.005 NA%
Aberdeen International Inc Ordinary Shar 12:13 p.m. 0.0402
 0.0037
 10.14%
0.033 0.1523 NA -0.19 3.86M 0.005 NA%
Adamera Minerals Corp 3:21 p.m. 0.025  UNCH  0.0% 0.02 0.195 NA NA 3.54M 0.00 NA%
Adamera Minerals Corp Ordinary Shares C 1:12 p.m. 0.021
 0.0036
 20.69%
0.0142 0.1563 NA NA 2.97M 0.00 NA%
Advance Gold Corp 3:04 p.m. 0.11
 0.005
 4.76%
0.055 0.60 NA NA 2.24M 0.00 NA%
African Gold Group Inc 1:15 p.m. 0.02  UNCH  0.0% 0.015 0.05 NA -0.01 7.19M 0.00 NA%
African Gold Group Inc Ordinary Shares 3:10 p.m. 0.0208
 0.0079
 27.53%
0.009 0.036 NA -0.01 7.48M 0.00 NA%
Agnico Eagle Mines Lim 4:29 p.m. 57.18  UNCH  0.0% 42.35 62.80 129.95 0.44 13.43B 0.125 1.16%
Agnico Eagle Mines Ltd 4:01 p.m. 43.37  UNCH  0.0% 32.18 47.83 98.57 0.44 10.19B 0.125 1.15%
Aguila American Gold L 9:56 a.m. 0.195  UNCH  0.0% 0.165 0.28 NA NA 496272 0.00 NA%
Aguila American Resources LTD. Common SH 9:30 a.m. 0.13
 0.06
 31.58%
0.13 0.1939 NA NA 330848 0.00 NA%
Alacer Gold Corp 4:29 p.m. 3.70
 0.20
 5.71%
1.97 3.72 14.80 0.25 1.09B 0.0221 0.60%
Alamos Gold Inc Class A Common Shares 4:01 p.m. 4.82  UNCH  0.0% 2.90 6.13 NA -0.01 1.89B 0.01 0.83%
Alamos Gold Inc Cls A 4:29 p.m. 6.32  UNCH  0.0% 3.88 7.97 NA -0.01 2.47B 0.01 0.84%
Alba Minerals Inc 12:55 p.m. 0.07
 0.005
 7.69%
0.06 0.235 NA NA 4.11M 0.00 NA%
Alba Minerals LTD. Ordinary Shares Cana 9:39 a.m. 0.0489
 0.0028
 5.42%
0.04 0.1578 NA NA 2.87M 0.00 NA%
Alexandria Minerals CO 12:21 p.m. 0.025  UNCH  0.0% 0.02 0.10 NA NA 12.67M 0.00 NA%
Alexandria Minerals Corp Common Shares 12:51 p.m. 0.023
 0.003
 15.00%
0.0138 0.0838 NA NA 11.65M 0.00 NA%
Alexco Resource Corp 3:56 p.m. 1.75  UNCH  0.0% 0.92 2.14 NA -0.08 189.00M 0.00 NA%
Alexco Resource Corp Common Shares Cana 4:00 p.m. 1.36
 0.03
 2.16%
0.6755 1.70 NA -0.08 147.11M 0.00 NA%
Algold Res Ltd Ordinary Shares 2:49 p.m. 0.20
 0.008
 4.17%
0.1852 1.14 NA -0.29 5.00M 0.00 NA%
Algold Resources Ltd 10:42 a.m. 0.24
 0.005
 2.04%
0.225 1.55 NA -0.03 56.82M 0.00 NA%
Alio Gold Inc 3:59 p.m. 1.30
 0.05
 4.00%
0.81 3.47 NA -0.02 110.12M 0.00 NA%
Alio Gold Inc Common Shares Canada 4:00 p.m. 0.9751
 0.0146
 1.52%
0.626 2.70 NA -0.02 82.60M 0.00 NA%
Almaden Minerals LTD. Common Shares 4:00 p.m. 0.7259
 0.002
 0.28%
0.48 0.92 NA -0.04 81.10M 0.00 NA%
Aloro Mining Corp 11:08 a.m. 0.105
 0.005
 4.54%
0.07 0.225 NA NA 4.86M 0.00 NA%
Aloro Mng Corp Common Shares 12:31 p.m. 0.0849
 0.0051
 5.67%
0.06 0.1561 NA NA 3.93M 0.00 NA%
Alphamin Resources Cor 12:16 p.m. 0.24
 0.01
 4.35%
0.22 0.32 24.00 0.01 188.70M 0.00 NA%
Alphamin Resources Corp Ordinary Shares 2:09 p.m. 0.17
 0.03
 15.00%
0.157 0.2571 17.00 0.01 133.66M 0.00 NA%
Altair Res Inc Common Shares 11:55 a.m. 0.0306
 0.0056
 22.40%
0.02 0.05 NA NA 381440 0.00 NA%
Altair Resources Inc 10:30 a.m. 0.05
 0.005
 9.09%
0.035 0.28 NA NA 623269 0.00 NA%
Altamira Gold Corp 2:08 p.m. 0.09
 0.005
 5.26%
0.05 0.245 NA NA 5.25M 0.00 NA%
Altamire Gold Corp Ordinary Shares 3:18 p.m. 0.0663
 0.0001
 0.15%
0.0413 0.1978 NA NA 3.87M 0.00 NA%
Altan Rio Minerals Lim 1:49 p.m. 0.01  UNCH  0.0% 0.005 0.02 NA -0.01 891230 0.00 NA%
Altan Rio Minerals Ltd Ordinary Shares 9:30 a.m. 0.01
 0.0003
 2.91%
0.01 0.0103 NA -0.01 891230 0.00 NA%
Alto Ventures Ltd 11:52 a.m. 0.02  UNCH  0.0% 0.015 0.05 NA NA 1.13M 0.00 NA%
Alto Ventures LTD. Ordinary Shares Cana 11:51 a.m. 0.01
 0.001
 11.11%
0.009 0.032 NA NA 563733 0.00 NA%
Alturas Minerals Corp 9:34 a.m. 0.01  UNCH  0.0% 0.005 0.045 NA NA 1.45M 0.00 NA%
Alturas Minerals Corp Ordinary Shares C 9:32 a.m. 0.0075
 0.0025
 25.00%
0.001 0.018 NA NA 1.09M 0.00 NA%
Amarc Resources LTD. 10:38 a.m. 0.06  UNCH  0.0% 0.04 0.145 NA NA 10.24M 0.00 NA%
Amarc Resources LTD. Ordinary Shares CA 11:45 a.m. 0.0427
 0.0104
 19.59%
0.0284 0.1154 NA NA 7.28M 0.00 NA%
Amarillo Gold Corp 9:30 a.m. 0.27  UNCH  0.0% 0.19 0.315 NA -0.05 30.90M 0.00 NA%
Amarillo Gold Corporation Ordinary Share 9:32 a.m. 0.212
 0.0174
 8.94%
0.15 0.25 NA -0.05 24.26M 0.00 NA%
American Creek Resourc 9:30 a.m. 0.03  UNCH  0.0% 0.025 0.05 NA -0.01 8.30M 0.00 NA%
American Creek Resources Ltd Common Shar 9:30 a.m. 0.029
 0.002
 7.41%
0.0165 0.044 NA -0.01 8.03M 0.00 NA%
American Cumo Mining C 10:06 a.m. 0.06  UNCH  0.0% 0.05 0.125 NA -0.01 10.14M 0.00 NA%
American Cumo Mining Corp Ordinary Shar 11:13 a.m. 0.06
 0.004
 6.25%
0.03 0.1029 NA -0.01 10.14M 0.00 NA%
American Lithium Corp 3:51 p.m. 0.365
 0.01
 2.67%
0.22 0.74 NA NA 22.39M 0.00 NA%
American Lithium Corp Ordinary Shares 3:51 p.m. 0.278
 0.0087
 3.04%
0.1753 0.5693 NA NA 17.06M 0.00 NA%
Americas Silver Corpor 3:59 p.m. 2.36  UNCH  0.0% 1.66 5.37 NA -0.13 103.50M 0.00 NA%
Americas Silver Corporation Common Share 3:59 p.m. 1.78
 0.06
 3.26%
1.235 4.30 NA -0.13 78.06M 0.00 NA%
Amex Expl Inc Ordinary Shares 2:46 p.m. 0.9034
 0.0094
 1.05%
0.0447 0.923 NA -0.01 41.11M 0.00 NA%
Amex Exploration Inc 3:59 p.m. 1.24
 0.04
 3.12%
0.055 1.36 NA -0.01 56.43M 0.00 NA%
Amilot Capital Inc 1:19 p.m. 0.065
 0.005
 8.33%
0.05 0.20 NA NA 925077 0.00 NA%
Amilot Capital Inc Ordinary Shares 12:41 p.m. 0.01
 0.0068
 212.50%
0.0001 0.02 NA NA 142320 0.00 NA%
Anaconda Mining Inc 3:58 p.m. 0.29
 0.005
 1.75%
0.18 0.47 NA -0.08 34.44M 0.00 NA%
Anaconda Mining Inc Common Shares 2:31 p.m. 0.2164
 0.0033
 1.55%
0.138 0.51 NA -0.08 25.70M 0.00 NA%
Angel Gold Corp 1:38 p.m. 0.035
 0.005
 12.50%
0.02 0.105 NA NA 1.84M 0.00 NA%
Angel Gold Corp Ordinary Shares Canada 11:14 a.m. 0.0277
 0.0051
 15.55%
0.0134 0.0697 NA NA 1.46M 0.00 NA%
Angkor Gold Corp 2:28 p.m. 0.17
 0.02
 13.33%
0.105 0.20 NA -0.01 18.02M 0.00 NA%
Anglogold Ashanti Ltd 4:04 p.m. 15
 0.51
 3.29%
7.075 15.86 375.00 0.04 6.17B 0.058 0.39%
Antioquia Gold Inc 10:03 a.m. 0.035  UNCH  0.0% 0.015 0.057 NA -0.03 33.23M 0.00 NA%
Antioquia Gold Inc Ordinary Shares Cana 2:50 p.m. 0.0276
 0.0016
 5.48%
0.0131 0.1225 NA -0.03 26.20M 0.00 NA%
Anton Res Inc Common Shares 10:58 a.m. 0.043  UNCH  0.0% 0.019 0.0845 NA NA 12.40M 0.00 NA%
Apex Resources Inc 12:24 p.m. 0.05
 0.005
 9.09%
0.04 0.125 NA NA 708861 0.00 NA%
Apex Resources Inc Ordinary Shares 1:20 p.m. 0.032
 0.008
 20.00%
0.032 0.0846 NA NA 453671 0.00 NA%
Aquila Resources Inc 3:54 p.m. 0.205
 0.005
 2.38%
0.13 0.39 NA -0.07 69.28M 0.00 NA%
Aquila Resources Inc Ordinary Shares CA 3:54 p.m. 0.1623
 0.0081
 5.25%
0.095 0.30 NA -0.07 54.85M 0.00 NA%
Archon Minerals Limite 10:14 a.m. 0.60
 0.06
 9.09%
0.60 1.44 60.00 0.01 32.65M 0.00 NA%
Arctic Star Expl Corp Ordinary Shares C 10:59 a.m. 0.0375
 0.0037
 8.98%
0.0341 0.1957 NA NA 4.21M 0.00 NA%
Arctic Star Exploratio 3:30 p.m. 0.04  UNCH  0.0% 0.035 0.26 NA NA 4.49M 0.00 NA%
Arcus Development Grou 9:30 a.m. 0.05  UNCH  0.0% 0.025 0.065 NA NA 3.81M 0.00 NA%
Arcus Development Group Inc Common Shar 9:30 a.m. 0.03
 0.01
 50.00%
0.02 0.048 NA NA 2.29M 0.00 NA%
Arena Minerals Inc 12:02 p.m. 0.075  UNCH  0.0% 0.045 0.11 NA -0.04 10.70M 0.00 NA%
Arena Minerals Inc Ordinary Shares 9:37 a.m. 0.0496
 0.0044
 8.15%
0.028 0.0792 NA -0.04 7.07M 0.00 NA%
Argentum Silver Corp 2:40 p.m. 0.15
 0.01
 7.14%
0.095 0.33 NA -0.02 4.58M 0.00 NA%
Argentum Silver Corp Ordinary Shares C 10:29 a.m. 0.171
 0.031
 22.14%
0.107 0.196 NA -0.02 5.22M 0.00 NA%
Argonaut Gold Inc 4:17 p.m. 1.95
 0.02
 1.04%
1.18 2.66 16.25 0.12 346.71M 0.00 NA%
Argonaut Gold Inc Ordinary Shares Canad 3:56 p.m. 1.47  UNCH  0.0% 0.8521 2.07 12.25 0.12 261.37M 0.00 NA%
Arianne Phosphate Inc 3:45 p.m. 0.44
 0.01
 2.33%
0.39 0.63 NA -0.03 46.55M 0.00 NA%
Arianne Phosphate Inc Ordinary Shares C 2:03 p.m. 0.33
 0.01
 3.12%
0.2851 0.4757 NA -0.03 34.92M 0.00 NA%
Armor Minerals Inc 9:50 a.m. 0.435
 0.005
 1.14%
0.30 0.73 NA -0.01 9.25M 0.00 NA%
Armor Minerals Inc Ordinary Shares 9:30 a.m. 0.303
 0.007
 2.37%
0.25 0.309 NA -0.01 6.44M 0.00 NA%
Asanko Gold Inc 4:00 p.m. 0.7314
 0.014
 1.88%
0.56 1.38 NA -0.67 165.15M 0.00 NA%
Asanko Gold Inc 3:59 p.m. 0.98
 0.02
 2.00%
0.80 1.79 NA -0.67 221.29M 0.00 NA%
Ascendant Res Inc Ordinary Shares 12:31 p.m. 0.439
 0.0567
 14.83%
0.2826 0.9268 NA NA 33.84M 0.00 NA%
Ascendant Resources IN 3:49 p.m. 0.54  UNCH  0.0% 0.35 1.20 NA NA 41.63M 0.00 NA%
Ascot Res Ltd Ordinary Shares 10:40 a.m. 0.74
 0.02
 2.63%
0.5872 1.2265 NA -0.08 129.04M 0.00 NA%
Ascot Resources LTD. 3:58 p.m. 0.99  UNCH  0.0% 0.76 1.65 NA -0.08 172.63M 0.00 NA%
Ashanti Gold Corp 9:30 a.m. 0.045  UNCH  0.0% 0.04 0.245 NA -0.1 2.77M 0.00 NA%
Ashanti Gold Corp Ordinary Shares 2:15 p.m. 0.037
 0.003
 7.50%
0.0295 0.1498 NA -0.1 2.27M 0.00 NA%
Ashanti Sankofa Inc 3:46 p.m. 0.025
 0.005
 16.67%
0.02 0.095 NA NA 1.11M 0.00 NA%
Ashanti Sankofa Inc Ordinary Shares 10:39 a.m. 0.052
 0.0265
 103.92%
0.0255 0.052 NA NA 2.31M 0.00 NA%
Astorius Resources Ltd 1:44 p.m. 0.035
 0.01
 22.22%
0.025 0.12 NA NA 1.77M 0.00 NA%
Atac Resources Ltd Ordinary Shares 3:43 p.m. 0.201
 0.0101
 4.78%
0.1534 0.5059 NA -0.03 29.65M 0.00 NA%
Atac Resources LTD. 3:59 p.m. 0.26
 0.01
 3.70%
0.205 0.63 NA -0.03 38.36M 0.00 NA%
Atex Resources Inc 3:57 p.m. 0.18
 0.055
 44.00%
0.11 0.75 NA NA 0 0.00 NA%
Atex Resources Inc Ordinary Shares 0/0/NA 0.0000  UNCH  0.0% 0.0288 0.089 NA NA 0 0.00 NA%
Atico Mining Corp Com Canada 11:42 a.m. 0.2749
 0.0092
 3.46%
0.1681 0.563 3.93 0.07 25.49M 0.00 NA%
Atico Mining Corporati 1:32 p.m. 0.36
 0.01
 2.86%
0.23 0.72 5.14 0.07 33.38M 0.00 NA%
Atlanta Gold Inc 3:21 p.m. 0.035  UNCH  0.0% 0.035 0.07 NA -0.03 2.67M 0.00 NA%
Atlanta Gold Inc Common Shares 11:18 a.m. 0.0241
 0.0049
 16.90%
0.02 0.05 NA -0.03 1.84M 0.00 NA%
Atlantic Gold Corporat 3:59 p.m. 2.15
 0.07
 3.37%
1.40 2.19 30.71 0.07 509.16M 0.00 NA%
Atlantic Gold Corporation Ordinary Share 3:58 p.m. 1.63
 0.0329
 2.06%
1.07 1.71 23.29 0.07 386.02M 0.00 NA%
Atlatsa Resources Corp 12:23 p.m. 0.085
 0.005
 5.56%
0.03 0.09 NA -0.17 47.13M 0.00 NA%
Atlatsa Resources Corporation 10:38 a.m. 0.066
 0.0037
 5.94%
0.0212 0.073 NA -0.17 36.59M 0.00 NA%
Aton Resources Inc 1:19 p.m. 0.045  UNCH  0.0% 0.02 0.11 NA NA 12.97M 0.00 NA%
Aura Minerals Inc 1:58 p.m. 21
 0.62
 3.04%
14.60 28.50 NA NA 910.92M 0.00 NA%
Aura Minerals Inc Common Shares 3:20 p.m. 14.612
 0.662
 4.75%
9.962 20.50 NA NA 63.38M 0.00 NA%
Aura Resources Inc 2:29 p.m. 0.04  UNCH  0.0% 0.03 0.175 NA NA 0 0.00 NA%
Aura Resources Inc Common Shares 12:18 p.m. 0.0251
 0.0011
 4.58%
0.005 0.03 NA NA 0 0.00 NA%
Auramex Resource Corp 10:42 a.m. 0.045
 0.005
 10.00%
0.025 0.08 NA NA 2.01M 0.00 NA%
Aurania Resources Ltd 3:59 p.m. 2.77  UNCH  0.0% 1.914 3.521 NA NA 81.96M 0.00 NA%
Aurania Resources LTD. Ordinary Shares 3:58 p.m. 2.11
 0.035
 1.69%
1.2799 2.7646 NA NA 62.43M 0.00 NA%
Aurcrest Gold Inc 2:34 p.m. 0.025  UNCH  0.0% 0.01 0.04 NA NA 1.96M 0.00 NA%
Aurcrest Gold Inc Ordinary Shares Cana 11:37 a.m. 0.016
 0.004
 33.33%
0.012 0.016 NA NA 1.26M 0.00 NA%
Aurex Energy Corp 0/0/NA 0.05  UNCH  0.0% 0.015 0.05 NA NA 463955 0.00 NA%
Aurion Resources LTD. 3:54 p.m. 1.27  UNCH  0.0% 0.67 2.15 NA -0.04 85.58M 0.00 NA%
Aurion Resources LTD. Ordinary Shares C 1:27 p.m. 0.977
 0.0063
 0.65%
0.516 1.63 NA -0.04 65.83M 0.00 NA%
Austral Gold Ltd 12:30 p.m. 0.075  UNCH  0.0% 0.05 0.125 NA NA 0 0.00 NA%
Austral Gold Ltd Ordinary Shares Austra 3:20 p.m. 0.04  UNCH  0.0% 0.01 0.10 1.03 0.039 21.37M 0.008 NA%
Avesoro Res Inc Common Shares 2:11 p.m. 1.78
 0.7885
 30.70%
1.78 3.65 NA -1.19 145.20M 0.00 NA%
Avesoro Resources Inc 10:26 a.m. 2.66  UNCH  0.0% 2.30 5.99 NA -1.19 216.99M 0.00 NA%
Avino Silver & Gold Mines Ltd WT Exp 12:29 p.m. 0.0624
 0.0047
 7.00%
0.0519 0.2976 NA NA 0 0.00 NA%
Avino Silver & Gold Mines LTD. Commo 4:00 p.m. 0.6702
 0.0228
 3.29%
0.50 1.55 16.76 0.04 42.45M 0.00 NA%
Avino Silver and Gold 3:59 p.m. 0.91  UNCH  0.0% 0.65 1.95 22.75 0.04 57.64M 0.00 NA%
Awale Resources Limite 1:40 p.m. 0.085
 0.01
 13.33%
0.055 0.34 NA NA 1.93M 0.00 NA%
Axe Exploration Inc 3:14 p.m. 0.06
 0.005
 9.09%
0.035 0.07 NA NA 3.78M 0.00 NA%
Axmin Inc 3:53 p.m. 0.40
 0.01
 2.56%
0.03 0.49 40.00 0.01 53.69M 0.00 NA%
Axmin Inc Ordinary Shares Canada 1:16 p.m. 0.3055
 0.0001
 0.03%
0.0233 0.3734 30.55 0.01 41.01M 0.00 NA%
Azimut Exploration Inc 3:51 p.m. 0.24  UNCH  0.0% 0.215 0.475 NA -0.04 12.72M 0.00 NA%
Azucar Minerals Ltd 3:37 p.m. 0.365
 0.02
 5.20%
0.29 1.603 6.08 0.06 26.89M 0.00 NA%
Azucar Minerals Ltd Ordinary Shares 3:37 p.m. 0.2769
 0.0058
 2.14%
0.2147 1.2318 4.62 0.06 20.40M 0.00 NA%
B2gold Corp 4:29 p.m. 4.22
 0.03
 0.72%
2.77 4.25 42.20 0.1 4.20B 0.00 NA%
B2gold Corp Common Shares Canada 4:00 p.m. 3.22
 0.04
 1.26%
2.10 3.225 32.20 0.1 3.20B 0.00 NA%
Balto Resources LTD. 11:02 a.m. 0.11
 0.04
 57.14%
0.05 0.26 NA NA 0 0.00 NA%
Banyan Gold Corp 3:28 p.m. 0.045  UNCH  0.0% 0.035 0.095 NA -0.01 3.76M 0.00 NA%
Banyan Gold Corp Class A Ordinary Share 3:10 p.m. 0.04
 0.0009
 2.30%
0.02 0.068 NA -0.01 3.34M 0.00 NA%
Bard Ventures Ltd 3:46 p.m. 0.27
 0.045
 14.29%
0.175 1.625 NA NA 2.82M 0.00 NA%
Bard Ventures Ltd Ordinary Shares 9:30 a.m. 0.16
 0.022
 12.09%
0.0297 0.21 NA NA 1.67M 0.00 NA%
Barker Minerals Ltd 3:18 p.m. 0.001
 0.0025
 71.43%
0.001 0.012 NA NA 179858 0.00 NA%
Barker Minerals Ltd 2:46 p.m. 0.01
 0.005
 100.00%
0.005 0.015 NA NA 1.80M 0.00 NA%
Barkerville Gold Mines 3:49 p.m. 0.44
 0.015
 3.30%
0.30 0.70 NA -0.14 194.59M 0.00 NA%
Barkerville Gold Mines Ltd Ordinary Shar 3:18 p.m. 0.345  UNCH  0.0% 0.2264 0.5682 NA -0.14 152.57M 0.00 NA%
Barksdale Capital Corp 2:27 p.m. 0.56
 0.04
 6.67%
0.44 0.90 NA NA 18.02M 0.00 NA%
Barksdale Capital Corp Ordinary Shares 2:27 p.m. 0.43
 0.0005
 0.12%
0.381 0.6131 NA NA 13.84M 0.00 NA%
Baroyeca Gold & Silver Inc Ordinary 11:36 a.m. 0.016
 0.0031
 24.03%
0.0064 0.02 NA NA 820319 0.00 NA%
Baroyeca Gold and Silv 1:56 p.m. 0.02  UNCH  0.0% 0.01 0.035 NA NA 1.03M 0.00 NA%
Barrick Gold Corporation BC 4:02 p.m. 13.32  UNCH  0.0% 9.53 14.18 NA -0.57 23.33B 0.07 2.10%
Batero Gold Corp 11:55 a.m. 0.06  UNCH  0.0% 0.055 0.085 NA NA 6.91M 0.00 NA%
Batero Gold Corp Ordinary Shares Canad 2:56 p.m. 0.039
 0.0014
 3.46%
0.03 0.0689 NA NA 4.49M 0.00 NA%
Bayhorse Silver Inc 3:41 p.m. 0.11
 0.01
 10.00%
0.085 0.255 NA NA 9.31M 0.00 NA%
Bayhorse Silver Inc Ordinary Shares CA 12:42 p.m. 0.0863
 0.0066
 8.28%
0.06 0.19 NA NA 7.31M 0.00 NA%
Bear Creek Mining Corp 3:53 p.m. 1.28
 0.023
 1.83%
0.71 2.07 5.57 0.23 131.95M 0.00 NA%
Bear Creek Mining Corp 3:59 p.m. 1.70
 0.05
 3.03%
0.89 2.60 7.39 0.23 175.24M 0.00 NA%
Bearclaw Capital Corp 10:13 a.m. 0.03  UNCH  0.0% 0.03 0.055 NA NA 731160 0.00 NA%
Bearing Lithium Corp 9:35 a.m. 0.25
 0.005
 1.96%
0.21 0.76 NA NA 16.08M 0.00 NA%
Bearing Lithium Corp Common Shares 2:36 p.m. 0.2015
 0.0132
 7.01%
0.152 0.237 NA NA 12.96M 0.00 NA%
Bee Vectoring Technolo 3:50 p.m. 0.18
 0.01
 5.26%
0.13 0.335 NA NA 12.76M 0.00 NA%
Bee Vectoring Technologies Intl Inc Ordi 3:32 p.m. 0.1302
 0.0158
 10.82%
0.091 0.26 NA NA 9.23M 0.00 NA%
Bell Copper Corporatio 3:37 p.m. 0.11
 0.02
 15.38%
0.045 0.15 NA -0.02 7.76M 0.00 NA%
Bell Copper Corporation Ordinary Shares 12:11 p.m. 0.0835
 0.0006
 0.71%
0.0293 0.12 NA -0.02 5.89M 0.00 NA%
Belo Sun Mining Corp 3:59 p.m. 0.325  UNCH  0.0% 0.165 0.42 NA -0.01 143.86M 0.00 NA%
Belo Sun Mining Corp Ordinary Shares C 3:17 p.m. 0.2553
 0.0047
 1.81%
0.1223 0.333 NA -0.01 113.00M 0.00 NA%
Benton Resources Inc 2:02 p.m. 0.055  UNCH  0.0% 0.04 0.085 1.83 0.03 4.63M 0.00 NA%
Benton Resources Inc Com Canada 11:21 a.m. 0.045
 0.001
 2.27%
0.0256 0.059 1.50 0.03 3.79M 0.00 NA%
Benz Mining Corp 3:12 p.m. 0.05  UNCH  0.0% 0.05 0.15 NA NA 1.30M 0.00 NA%
Benz Mng Corp Ordinary Shares Canada 3:44 p.m. 0.044
 0.0029
 7.06%
0.04 0.098 NA NA 1.15M 0.00 NA%
Berkwood Resources Ltd 2:01 p.m. 0.07
 0.005
 6.67%
0.06 0.23 NA NA 3.94M 0.00 NA%
Berkwood Resources Ltd Ordinary Shares 11:16 a.m. 0.0599
 0.0091
 13.19%
0.048 0.1821 NA NA 3.37M 0.00 NA%
Bitterroot Resources L 9:30 a.m. 0.025  UNCH  0.0% 0.02 0.12 NA NA 896012 0.00 NA%
Bitterroot Resources Ltd Common Shares 2:50 p.m. 0.0168
 0.0001
 0.60%
0.0113 0.0889 NA NA 602120 0.00 NA%
Black Bull Resources Inc Ordinary Shares 9:34 a.m. NA  UNCH  0.0% NA NA NA -0.02 0 0.00 NA%
Black Dragon Gold Corp 2:59 p.m. 0.095
 0.005
 5.00%
0.075 0.39 NA NA 10.53M 0.00 NA%
Black Dragon Gold Corp Common Shares 2:08 p.m. 0.081  UNCH  0.0% 0.05 0.321 NA NA 8.98M 0.00 NA%
Black Mammoth Metals C 9:30 a.m. 0.055  UNCH  0.0% 0.05 0.14 NA NA 609503 0.00 NA%
Black Mammoth Metals Corp Canada Commo 11:16 a.m. 0.029
 0.0262
 47.46%
0.029 0.08 NA NA 321374 0.00 NA%
Blackrock Gold Corp 12:35 p.m. 0.045
 0.005
 10.00%
0.035 0.155 NA NA 1.93M 0.00 NA%
Blackrock Gold Corp Ordinary Shares Can 11:24 a.m. 0.0301
 0.0051
 20.40%
0.0245 0.1241 NA NA 1.29M 0.00 NA%
Blind Creek Resources 2:45 p.m. 0.05  UNCH  0.0% 0.03 0.315 NA NA 1.29M 0.00 NA%
Blue Moon Zinc Corp 12:00 p.m. 0.04  UNCH  0.0% 0.035 0.135 NA NA 3.69M 0.00 NA%
Blue Moon Zinc Corp Common Shares 12:00 p.m. 0.0292
 0.0001
 0.34%
0.0191 0.1063 NA NA 2.70M 0.00 NA%
Blue Star Gold Corp 12:30 p.m. 0.03
 0.005
 20.00%
0.02 0.05 NA NA 3.93M 0.00 NA%
Blue Star Gold Corp Ordinary Shares 9:36 a.m. 0.0144
 0.0016
 10.00%
0.0144 0.0274 NA NA 1.88M 0.00 NA%
Bluebird Battery Metal 4:21 p.m. 0.25  UNCH  0.0% 0.165 0.56 NA NA 11.84M 0.00 NA%
Bluebird Battery Metals Inc Ordinary Sha 9:30 a.m. 0.18
 0.0063
 3.38%
0.135 0.4137 NA NA 8.53M 0.00 NA%
Bluenose Gold Corp 11:47 a.m. 0.1183
 0.0166
 16.32%
0.0818 0.165 NA NA 0 0.00 NA%
Bluenose Gold Corp 2:48 p.m. 0.16
 0.01
 6.67%
0.09 0.33 NA NA 0 0.00 NA%
Bluestone Resources IN 3:54 p.m. 1.26
 0.01
 0.80%
1.05 1.60 NA NA 80.45M 0.00 NA%
Bluestone Resources Inc Common Shares 2:15 p.m. 0.9631
 0.0138
 1.41%
0.8064 1.21 NA NA 61.49M 0.00 NA%
Bold Ventures Inc 10:03 a.m. 0.02  UNCH  0.0% 0.015 0.04 NA -0.01 2.47M 0.00 NA%
Bold Ventures Inc Ordinary Shares Cana 10:44 a.m. 0.01
 0.015
 60.00%
0.01 0.027 NA -0.01 1.24M 0.00 NA%
Bonterra Res Inc Ordinary Shares 2:54 p.m. 1.48  UNCH  0.0% 1.4551 4.2598 NA -3.22 58.83M 0.00 NA%
Bonterra Resources Inc 3:59 p.m. 1.94  UNCH  0.0% 1.91 5.395 NA -3.22 77.11M 0.00 NA%
Bravada Gold Corp New Ordinary Shares 3:43 p.m. 0.058
 0.001
 1.69%
0.039 0.0875 NA -0.04 3.20M 0.00 NA%
Bravada Gold Corporati 11:51 a.m. 0.085  UNCH  0.0% 0.05 0.115 NA -0.04 4.69M 0.00 NA%
Braveheart Resources I 1:22 p.m. 0.09  UNCH  0.0% 0.06 0.12 NA -0.01 5.70M 0.00 NA%
Braveheart Resources Inc Common Shares 9:30 a.m. 0.07
 0.011
 13.58%
0.0501 0.081 NA -0.01 4.43M 0.00 NA%
Brigadier Gold Ltd 2:41 p.m. 0.155  UNCH  0.0% 0.045 0.255 NA NA 322371 0.00 NA%
Brigadier Gold Ltd Ordinary Shares 3:18 p.m. 0.1538
 0.0528
 52.28%
0.101 0.1538 NA NA 319875 0.00 NA%
Brunswick Resources IN 11:51 a.m. 0.025
 0.005
 16.67%
0.02 0.045 NA NA 997013 0.00 NA%
Buenaventura Mining Company Inc 4:04 p.m. 16.53  UNCH  0.0% 11.67 17.31 55.10 0.3 4.20B 0.06 0.73%
Bullion Gold Resources 10:32 a.m. 0.11  UNCH  0.0% 0.085 0.40 NA NA 2.22M 0.00 NA%
Bullion Gold Resources Corp Common Shar 3:26 p.m. 0.2319
 0.0491
 17.47%
0.2319 0.2319 NA NA 4.69M 0.00 NA%
Bwr Exploration Inc 10:46 a.m. 0.05  UNCH  0.0% 0.03 0.085 NA NA 0 0.00 NA%
Cadillac Ventures Inc 11:57 a.m. 0.025
 0.005
 25.00%
0.01 0.04 NA -0.01 2.27M 0.00 NA%
Caledonia Mining Corpo 9:55 a.m. 7.28
 0.02
 0.27%
6.87 12.50 NA NA 384.29M 0.0138 NA%
Caledonia Mining Corporation Plc Common 3:56 p.m. 5.57
 0.04
 0.72%
5.01 9.94 5.41 1.03 59.06M 0.0688 4.94%
Calibre Mining Corp 3:54 p.m. 0.50
 0.05
 9.09%
0.30 1 NA NA 21.41M 0.00 NA%
Calibre Mining Corp Ordinary Shares 2:05 p.m. 0.4228
 0.0432
 9.27%
0.2372 0.828 NA NA 18.10M 0.00 NA%
California Gold Mining 11:43 a.m. 0.305
 0.005
 1.67%
0.185 0.36 NA -0.08 16.79M 0.00 NA%
California Gold Mining Inc Common Share 12:45 p.m. 0.2311
 0.0111
 5.04%
0.134 0.276 NA -0.08 12.72M 0.00 NA%
Callinex Mines Inc 1:46 p.m. 0.095
 0.005
 5.00%
0.075 0.32 NA NA 8.15M 0.00 NA%
Callinex Mines Inc Ordinary Shares Can 2:30 p.m. 0.0707
 0.007
 9.01%
0.0539 0.257 NA NA 6.07M 0.00 NA%
Cameo Cobalt Corp 3:50 p.m. 0.09  UNCH  0.0% 0.05 0.45 NA NA 5.63M 0.00 NA%
Camino Minerals Corp Ordinary Shares C 3:44 p.m. 0.1019
 0.0022
 2.21%
0.0742 0.3241 NA NA 5.88M 0.00 NA%
Camino Minerals Corpor 2:49 p.m. 0.135  UNCH  0.0% 0.085 0.42 NA NA 7.79M 0.00 NA%
Canada Carbon Inc 12:52 p.m. 0.115  UNCH  0.0% 0.045 0.175 NA -0.01 12.60M 0.00 NA%
Canada Carbon Inc Ordinary Shares Cana 2:38 p.m. 0.093
 0.012
 14.81%
0.04 0.1331 NA -0.01 10.19M 0.00 NA%
Canada Cobalt Wks Inc Common Shares 3:53 p.m. 0.3648
 0.0418
 10.28%
0.155 0.79 NA -0.11 27.55M 0.00 NA%
Canada Cobalt Works IN 3:59 p.m. 0.475
 0.065
 12.04%
0.19 0.90 NA -0.11 35.88M 0.00 NA%
Canadian Energy Materi 10:32 a.m. 0.12
 0.005
 4.35%
0.09 0.25 NA NA 3.11M 0.00 NA%
Canadian Energy Matls Corp Common Shares 9:30 a.m. 0.0876
 0.0134
 13.27%
0.0876 0.18 NA NA 2.27M 0.00 NA%
Canarc Res J 3:00 p.m. 0.06
 0.005
 7.69%
0.03 0.075 NA -0.01 13.10M 0.00 NA%
Canarc Resource Corporation Ordinary Sha 3:34 p.m. 0.045
 0.002
 4.25%
0.0239 0.0628 NA -0.01 9.83M 0.00 NA%
Canasil Res Inc Unclassified 1:02 p.m. 0.058
 0.002
 3.33%
0.03 0.133 NA NA 6.04M 0.00 NA%
Canasil Resources Inc 1:03 p.m. 0.07  UNCH  0.0% 0.055 0.16 NA NA 7.29M 0.00 NA%
Candente Copper Corp 2:05 p.m. 0.05  UNCH  0.0% 0.045 0.11 NA -0.01 9.03M 0.00 NA%
Candente Copper Corporation Common Share 10:55 a.m. 0.031
 0.001
 3.12%
0.031 0.0894 NA -0.01 5.60M 0.00 NA%
Candente Gold Corp 11:30 a.m. 0.025  UNCH  0.0% 0.015 0.045 NA -0.03 2.66M 0.00 NA%
Candente Gold Corporation Ordinary Share 10:40 a.m. 0.01
 0.001
 11.11%
0.006 0.039 NA -0.03 1.06M 0.00 NA%
Canstar Resources Inc 9:36 a.m. 0.09
 0.01
 10.00%
0.075 0.30 NA NA 2.23M 0.00 NA%
Canstar Resources Inc Common Shares 1:55 p.m. 0.09
 0.02
 18.18%
0.04 0.235 NA NA 2.23M 0.00 NA%
Canterra Minerals Corp 1:09 p.m. 0.02  UNCH  0.0% 0.02 0.045 NA -0.01 1.80M 0.00 NA%
Canterra Minerals Corp Ordinary Shares 10:44 a.m. 0.01  UNCH  0.0% 0.01 0.0304 NA -0.01 898649 0.00 NA%
Cantex Mine Developmen 3:58 p.m. 0.78  UNCH  0.0% 0.09 1.10 NA NA 23.06M 0.00 NA%
Cantex Mine Development Corp Ordinary SH 2:10 p.m. 0.6382
 0.0022
 0.35%
0.10 0.7693 NA NA 18.87M 0.00 NA%
Cardinal Res Ltd Ordinary Shares Austra 10:44 a.m. 0.29
 0.02
 6.45%
0.29 0.4392 NA -0.056 110.80M 0.00 NA%
Cardinal Resources Lim 3:56 p.m. 0.375
 0.005
 1.32%
0.35 0.63 NA NA 0 0.00 NA%
Cariboo Rose Res Ltd Common Shares Cana 12:07 p.m. 0.0254
 0.0149
 141.91%
0.0105 0.03 NA NA 1.16M 0.00 NA%
Cariboo Rose Resources 2:48 p.m. 0.03  UNCH  0.0% 0.02 0.05 NA NA 1.37M 0.00 NA%
Carlin Gold Corp 11:32 a.m. 0.02  UNCH  0.0% 0.015 0.04 NA NA 1.78M 0.00 NA%
Cartier Resources Inc 3:45 p.m. 0.14
 0.005
 3.45%
0.105 0.215 NA -0.01 24.79M 0.00 NA%
Cartier Resources Inc Canada Common S 12:29 p.m. 0.108
 0.0025
 2.37%
0.075 0.1378 NA -0.01 19.13M 0.00 NA%
Castle Peak Mining Ltd 3:23 p.m. 0.015  UNCH  0.0% 0.01 0.03 0.75 0.02 1.96M 0.00 NA%
Castle Peak Mining Ltd Common Shares CA 11:23 a.m. 0.0026
 0.0094
 78.33%
0.0026 0.0189 0.13 0.02 339721 0.00 NA%
Centamin Plc 3:26 p.m. 2.31
 0.02
 0.86%
1.40 2.96 NA NA 2.67B 0.025 2.16%
Centamin Plc Ordinary Shares Jersey 3:39 p.m. 1.725
 0.055
 3.09%
1.1008 2.28 NA NA 1.99B 0.025 2.90%
Centenera Mining Corpo 9:30 a.m. 0.04  UNCH  0.0% 0.03 0.20 NA NA 2.36M 0.00 NA%
Centenera Mng Corp Common Shares 9:30 a.m. 0.031
 0.0071
 29.71%
0.0236 0.16 NA NA 1.83M 0.00 NA%
Centerra Gold Inc 4:29 p.m. 6.98
 0.10
 1.45%
4.76 8.21 8.41 0.83 2.04B 0.04 NA%
Centerra Gold Inc Common Shares Canada 3:41 p.m. 5.2622
 0.0278
 0.53%
3.6347 6.40 6.34 0.83 1.54B 0.0303 NA%
Centurion Minerals Ltd 9:35 a.m. 0.015  UNCH  0.0% 0.01 0.04 NA -0.01 1.23M 0.00 NA%
Centurion Minerals LTD. Cda Ordinary Sha 11:44 a.m. 0.0000  UNCH  0.0% NA NA NA -0.01 3.73M 0.00 0.00%
Cerro Mining Corp 11:47 a.m. 0.13
 0.035
 21.21%
0.13 0.21 NA -0.51 482781 0.00 NA%
Cerro Mining Corp Ordinary Shares 10:51 a.m. 0.12
 0.0011
 0.91%
0.12 0.1283 NA -0.51 445644 0.00 NA%
Chakana Copper Corp 3:54 p.m. 0.39
 0.01
 2.50%
0.25 1.05 NA NA 23.06M 0.00 NA%
Chakana Copper Corp Ordinary Shares Can 3:34 p.m. 0.2852
 0.0208
 6.80%
0.1882 0.7867 NA NA 16.87M 0.00 NA%
Chalice Gold Mines Lim 12:55 p.m. 0.145
 0.01
 7.41%
0.10 0.19 NA NA 38.65M 0.00 NA%
Chatham Rock Phosphate 11:51 a.m. 0.16
 0.015
 8.57%
0.14 0.32 NA -2.786 3.33M 0.00 NA%
Chatham Rock Phosphate LTD. Ordinary Sha 1:07 p.m. 0.136
 0.036
 36.00%
0.10 0.2259 NA -2.786 2.83M 0.00 NA%
Chesapeake Gold Corp 3:25 p.m. 2.07
 0.16
 7.17%
1.51 3.45 NA -0.05 91.49M 0.00 NA%
Chesapeake Gold Corp Ordinary Shares 3:59 p.m. 1.6078
 0.1292
 7.44%
1.10 2.72 NA -0.05 71.06M 0.00 NA%
Chibougamau Independant Mines Inc Common 1:49 p.m. 0.05
 0.01
 25.00%
0.04 0.0508 NA -0.01 2.10M 0.00 NA%
Chibougamau Independen 2:53 p.m. 0.06
 0.01
 20.00%
0.04 0.07 NA -0.01 2.52M 0.00 NA%
Chilean Metals Inc 12:55 p.m. 0.04
 0.005
 11.11%
0.03 0.28 NA -0.1 1.42M 0.00 NA%
Chilean Metals Inc Ordinary Shares 3:11 p.m. 0.03  UNCH  0.0% 0.0128 0.2264 NA -0.1 1.06M 0.00 NA%
China Gold Int Resourc 4:00 p.m. 1.82
 0.01
 0.55%
1.46 3.19 36.40 0.05 721.47M 0.00 NA%
China Gold International Resources Corp 3:30 p.m. 1.3702
 0.0102
 0.75%
1.11 2.47 27.40 0.05 543.17M 0.00 NA%
Chinapintza Mining Cor 1:38 p.m. 0.005  UNCH  0.0% 0.005 0.02 NA NA 0 0.00 NA%
Cipher Resources Inc 10:19 a.m. 0.10
 0.02
 25.00%
0.05 0.135 NA NA 6.00M 0.00 NA%
Cipher Resources Inc Ordinary Shares 9:30 a.m. 0.0551
 0.0071
 14.79%
0.048 0.102 NA NA 3.31M 0.00 NA%
Cliffmont Resources LT 3:18 p.m. 0.13
 0.005
 3.70%
0.01 0.23 NA -0.04 0 0.00 NA%
Cmc Metals Ltd 9:30 a.m. 0.05
 0.01
 16.67%
0.037 0.138 NA -0.075 906403 0.00 NA%
Cmc Metals Ltd Common Shares 1:49 p.m. 0.06
 0.0174
 40.84%
0.019 0.0855 NA -0.075 1.09M 0.00 NA%
Cobalt 27 Cap Corp Ordinary Shares Cana 3:55 p.m. 2.77
 0.1505
 5.15%
2.4508 10.9299 NA NA 236.31M 0.00 NA%
Cobalt 27 Capital Corp 3:59 p.m. 3.66
 0.20
 5.18%
3.27 14 NA NA 312.23M 0.00 NA%
Colibri Resource Corp Common Shares 12:43 p.m. 0.05
 0.02
 66.67%
0.01 0.0608 NA NA 2.65M 0.00 NA%
Colibri Resource Corpo 3:59 p.m. 0.07
 0.01
 16.67%
0.025 0.10 NA NA 3.70M 0.00 NA%
Colorado Resources Ltd 3:28 p.m. 0.05
 0.005
 9.09%
0.05 0.185 NA -0.04 6.26M 0.00 NA%
Colorado Resources Ltd Ordinary Shares 3:45 p.m. 0.0404
 0.0074
 15.48%
0.033 0.15 NA -0.04 5.06M 0.00 NA%
Colt Resources Inc Ordinary Shares Cana 9:31 a.m. 0.0001
 0.0001
 50.00%
0.0001 0.0002 NA -0.05 27454 0.00 NA%
Columbus Gold Corp 11:32 a.m. 0.25
 0.015
 6.38%
0.18 0.44 NA -0.04 42.16M 0.00 NA%
Columbus Gold Corp Common Shares Canada 3:38 p.m. 0.1887
 0.008
 4.43%
0.135 0.3439 NA -0.04 31.82M 0.00 NA%
Commander Resources LT 11:15 a.m. 0.09  UNCH  0.0% 0.07 0.25 NA NA 3.18M 0.00 NA%
Commander Resources Ltd Ordinary Shares 1:35 p.m. 0.063
 0.002
 3.28%
0.061 0.159 NA NA 2.22M 0.00 NA%
Compass Gold Corporati 2:01 p.m. 0.155
 0.005
 3.12%
0.105 0.74 NA -0.2 3.44M 0.00 NA%
Compass Gold Corporation Ordinary Shares 9:32 a.m. 0.202
 0.0462
 18.61%
0.202 0.3043 NA -0.2 4.48M 0.00 NA%
Comstock Metals Ltd 9:54 a.m. 0.045  UNCH  0.0% 0.025 0.08 NA -0.05 4.14M 0.00 NA%
Comstock Metals Ltd Common Shares 3:13 p.m. 0.0331
 0.0049
 17.38%
0.013 0.059 NA -0.05 3.05M 0.00 NA%
Comstock Mining Inc 4:00 p.m. 0.1625
 0.0045
 2.85%
0.1201 0.40 NA -0.18 11.51M 0.00 NA%
Condor Gold Plc 3:21 p.m. 0.50
 0.04
 7.41%
0.435 1.06 NA NA 0 0.00 NA%
Condor Gold Plc Ordinary Shares United 9:38 a.m. 0.43
 0.13
 43.33%
0.30 0.90 NA -0.145 30.68M 0.00 NA%
Confederation Minerals 12:23 p.m. 0.245
 0.015
 6.52%
0.20 0.49 NA -0.1 3.34M 0.00 NA%
Confederation Minerals LTD. Ordinary Sha 11:11 a.m. 0.1523  UNCH  0.0% 0.15 0.3455 NA -0.1 2.08M 0.00 NA%
Conquest Resources Ltd 3:25 p.m. 0.02  UNCH  0.0% 0.01 0.065 NA NA 2.38M 0.00 NA%
Conquest Resources Ltd Ordinary Shares 3:36 p.m. 0.0048
 0.0052
 52.00%
0.0048 0.0483 NA NA 570832 0.00 NA%
Consolidated Woodjam C 9:30 a.m. 0.07  UNCH  0.0% 0.025 0.075 NA NA 5.67M 0.00 NA%
Consolidated Woodjam Copper Corp Ordinar 12:38 p.m. 0.021
 0.001
 5.00%
0.017 0.0389 NA NA 1.70M 0.00 NA%
Constantine Metal Res Ltd Common Shares 2:59 p.m. 0.3547
 0.0153
 4.13%
0.2824 0.65 NA NA 16.09M 0.00 NA%
Constantine Metal Reso 9:59 a.m. 0.485
 0.015
 3.00%
0.39 0.83 NA NA 22.00M 0.00 NA%
Continental Gold Inc 4:00 p.m. 2.45  UNCH  0.0% 1.76 3.98 NA -0.13 461.72M 0.00 NA%
Continental Gold Inc Ordinary Shares 2:10 p.m. 1.8214
 0.0409
 2.30%
1.3264 3.0394 NA -0.13 343.26M 0.00 NA%
Continental Precious M 10:54 a.m. 0.355
 0.01
 2.90%
0.30 0.455 NA -0.03 4.16M 0.00 NA%
Continental Precious Minerals Inc Ordin 10:54 a.m. 0.264
 0.011
 4.00%
0.235 0.3423 NA -0.03 3.09M 0.00 NA%
Copper Fox Metals Inc 3:08 p.m. 0.11  UNCH  0.0% 0.08 0.13 NA NA 49.39M 0.00 NA%
Copper Fox Metals Inc Common Shares Can 12:14 p.m. 0.0883
 0.0077
 8.02%
0.0616 0.0971 NA -0.01 39.64M 0.0208 NA%
Copper One Inc 1:17 p.m. 0.15  UNCH  0.0% 0.095 0.175 NA NA 5.13M 0.00 NA%
Copper One Inc Common Shares 9:30 a.m. 0.10
 0.007
 7.53%
0.0723 0.1363 NA NA 3.42M 0.00 NA%
Coral Gold Resources L 10:16 a.m. 0.35  UNCH  0.0% 0.315 0.44 17.50 0.02 16.78M 0.00 NA%
Coral Gold Resources LTD. New Ordinary S 3:39 p.m. 0.2633
 0.0033
 1.24%
0.2418 0.3392 13.17 0.02 12.62M 0.00 NA%
Cordoba Minerals Corp 12:53 p.m. 0.11
 0.005
 4.35%
0.10 0.295 NA -0.06 27.95M 0.00 NA%
Cordoba Minerals Corp Common Shares CA 3:25 p.m. 0.0893
 0.0106
 10.61%
0.0713 0.237 NA -0.06 22.69M 0.00 NA%
Core Gold Inc 3:52 p.m. 0.295  UNCH  0.0% 0.19 0.35 NA -0.22 40.35M 0.00 NA%
Core Gold Inc Common Shares 1:56 p.m. 0.2259
 0.0034
 1.53%
0.14 0.30 NA -0.22 30.90M 0.00 NA%
Cornerstone Cap Res Inc Canada Warrant 2:24 p.m. 0.0361
 0.0063
 14.86%
0.0361 0.0424 NA NA 0 0.00 NA%
Cornerstone Capital RE 3:46 p.m. 0.32  UNCH  0.0% 0.14 0.39 NA -0.02 203.63M 0.00 NA%
Cornerstone Capital Resources Inc Ordina 9:44 a.m. 0.24
 0.006
 2.44%
0.108 0.28 NA -0.02 152.72M 0.00 NA%
CR Capital Corp 3:30 p.m. 0.045  UNCH  0.0% 0.02 0.145 NA NA 464730 0.00 NA%
Cresval Capital Corp 1:17 p.m. 0.05
 0.01
 25.00%
NA NA NA NA 1.38M 0.00 NA%
Critical Elements Corp 3:58 p.m. 0.68
 0.05
 7.94%
0.60 1.36 NA -0.04 107.87M 0.00 NA%
Critical Elements Corp Ordinary Shares 10:58 a.m. 0.5019
 0.0576
 12.96%
0.4443 1.0761 NA -0.04 79.62M 0.00 NA%
Crops Inc 3:57 p.m. 0.025
 0.005
 16.67%
0.025 0.12 NA NA 1.75M 0.00 NA%
Crown Mining Corp 9:40 a.m. 0.14
 0.025
 21.74%
0.065 0.28 NA NA 5.87M 0.00 NA%
Crown Mining Corp Ordinary Shares Cana 2:51 p.m. 0.0658
 0.0012
 1.79%
0.0566 0.2013 NA NA 2.76M 0.00 NA%
Currie Rose Resources 9:30 a.m. 0.06  UNCH  0.0% 0.05 0.12 NA NA 2.31M 0.00 NA%
Currie Rose Resources Inc F Ordinary S 9:30 a.m. 0.034
 0.004
 10.53%
0.034 0.072 NA NA 1.31M 0.00 NA%
Cypress Development CO 2:36 p.m. 0.19
 0.005
 2.70%
0.16 0.43 NA -0.04 13.90M 0.00 NA%
Cypress Development Corporation Ordinary 3:36 p.m. 0.14
 0.0034
 2.37%
0.1267 0.337 NA -0.04 10.25M 0.00 NA%
Dajin Resources Corp 3:11 p.m. 0.06  UNCH  0.0% 0.04 0.16 NA -0.01 9.14M 0.00 NA%
Dajin Resources Corp Ordinary Shares CA 9:31 a.m. 0.047  UNCH  0.0% 0.0268 0.1272 NA -0.01 7.16M 0.00 NA%
Damara Gold Corp 3:38 p.m. 0.045
 0.005
 10.00%
0.04 0.065 NA NA 1.18M 0.00 NA%
Damara Gold Corp Ordinary Shares Canad 2:49 p.m. 0.032
 0.0011
 3.32%
0.032 0.04 NA NA 842003 0.00 NA%
Dawson Gold Corp 2:27 p.m. 0.30
 0.05
 20.00%
NA NA NA NA 760947 0.00 NA%
Decade Resources Ltd Ordinary Shares CA 12:26 p.m. 0.0197
 0.0015
 7.08%
0.0175 0.0747 NA NA 3.28M 0.00 NA%
Decade Resources LTD. 2:18 p.m. 0.03
 0.005
 14.29%
0.025 0.095 NA NA 4.99M 0.00 NA%
Deep South Resources I 10:47 a.m. 0.085
 0.015
 15.00%
0.07 0.445 NA NA 5.15M 0.00 NA%
Deep-south Res Inc Ordinary Shares 3:26 p.m. 0.09
 0.09
 50.00%
0.09 0.283 NA NA 5.46M 0.00 NA%
Defiance Silver Corp 3:54 p.m. 0.23
 0.015
 6.12%
0.165 0.44 NA NA 27.32M 0.00 NA%
Defiance Silver Corp Ordinary Shares C 9:59 a.m. 0.1823
 0.0027
 1.46%
0.124 0.3505 NA NA 21.65M 0.00 NA%
Desert Gold Ventures I 10:02 a.m. 0.16
 0.02
 11.11%
0.14 0.275 NA NA 7.04M 0.00 NA%
Desert Gold Ventures Inc Common Shares 9:30 a.m. 0.125
 0.005
 4.17%
0.12 0.1371 NA NA 5.50M 0.00 NA%
Desert Mountain Energy 3:54 p.m. 0.215
 0.015
 7.50%
0.10 0.27 NA NA 7.57M 0.00 NA%
Desert Mtn Energy Corp Common Shares 3:54 p.m. 0.16
 0.0113
 6.60%
0.107 0.2028 NA NA 5.63M 0.00 NA%
Detour Gold Corp Common Canada 3:53 p.m. 10.60
 0.1305
 1.22%
7.0819 12.1694 29.44 0.36 1.86B 0.00 NA%
Detour Gold Corporatio 4:29 p.m. 14.03  UNCH  0.0% 9.11 15.40 38.97 0.36 2.46B 0.00 NA%
Diamond Fields Resourc 1:00 p.m. 0.095  UNCH  0.0% 0.065 0.15 3.17 0.03 6.45M 0.00 NA%
Diamond Fields Resources Inc Ordinary S 1:43 p.m. 0.0819
 0.0071
 7.98%
0.04 0.089 2.73 0.03 5.56M 0.00 NA%
Discovery Harbour Reso 1:25 p.m. 0.04  UNCH  0.0% 0.04 0.075 NA NA 0 0.00 NA%
DISCOVERY-CORP. Enterp 2:22 p.m. 0.01  UNCH  0.0% 0.01 0.025 NA NA 721710 0.00 NA%
District Copper Corp 3:39 p.m. 0.03
 0.002
 6.25%
0.03 0.205 NA NA 2.53M 0.00 NA%
District Copper Corp Common Shares 1:48 p.m. 0.02
 0.0139
 41.00%
0.02 0.1593 NA NA 1.68M 0.00 NA%
Dlv Res Ltd Ordinary Shares 12:14 p.m. 0.056
 0.006
 9.68%
0.056 0.1441 NA NA 1.88M 0.00 NA%
Dlv Resources Ltd 1:36 p.m. 0.07
 0.005
 6.67%
0.07 0.50 NA NA 2.35M 0.00 NA%
Dolly Varden Silver CO 11:26 a.m. 0.445
 0.03
 6.32%
0.29 0.81 NA -0.18 25.53M 0.00 NA%
Dolly Varden Silver Corporation Common S 10:35 a.m. 0.3409
 0.0171
 4.78%
0.2208 0.6408 NA -0.18 19.56M 0.00 NA%
Drdgold Ltd American Depositary Shar 4:02 p.m. 2.29
 0.05
 2.14%
1.76 3.13 16.36 0.14 157.34M 0.0414 NA%
Duncan Park Holdings C 10:25 a.m. 0.25  UNCH  0.0% 0.195 0.60 NA NA 0 0.00 NA%
Duncan PK Holdings Corp Common Shares 10:27 a.m. 0.189
 0.0106
 5.31%
0.001 0.1996 NA NA 0 0.00 NA%
Dundee Precious Metals 4:00 p.m. 4.50
 0.15
 3.45%
2.56 4.52 16.67 0.27 803.46M 0.00 NA%
Dundee Precious Metals Inc Common Shares 3:32 p.m. 3.35
 0.04
 1.21%
1.9705 3.4033 12.41 0.27 598.13M 0.00 NA%
Dunnedin Ventures Inc 10:23 a.m. 0.06  UNCH  0.0% 0.06 0.335 1.20 0.05 7.72M 0.00 NA%
Dunnedin Ventures Inc Ordinary Shares 2:14 p.m. 0.0538
 0.0012
 2.18%
0.049 0.257 1.08 0.05 6.92M 0.00 NA%
Durango Resources Inc 3:11 p.m. 0.08  UNCH  0.0% 0.04 0.10 NA NA 3.06M 0.00 NA%
Durango Resources Inc Common Shares CA 3:11 p.m. 0.0616
 0.0002
 0.32%
0.037 0.0694 NA NA 2.36M 0.00 NA%
Dynacor Gold Mines Inc 4:00 p.m. 1.79  UNCH  0.0% 1.41 2.01 10.53 0.17 70.75M 0.01 2.23%
Dynacor Gold Mines Inc Ordinary Shares 1:09 p.m. 1.34
 0.0365
 2.65%
1.02 1.63 7.88 0.17 52.96M 0.0076 2.26%
Dynasty Gold Corp 12:41 p.m. 0.12  UNCH  0.0% 0.10 0.27 NA NA 2.57M 0.00 NA%
Dynasty Gold Corporation Ordinary Shares 2:00 p.m. 0.0738
 0.0043
 5.51%
0.0738 0.219 NA NA 1.58M 0.00 NA%
E3 Metals Corp 11:19 a.m. 0.285
 0.005
 1.72%
0.23 0.58 NA NA 5.99M 0.00 NA%
E3 Metals Corp Ordinary Shares Canada 1:32 p.m. 0.2236
 0.0146
 6.13%
0.2236 0.3533 NA NA 4.70M 0.00 NA%
Eagle Plains Resources 11:56 a.m. 0.115
 0.005
 4.17%
0.075 0.254 NA -0.01 10.34M 0.00 NA%
Eagle Plains Resources LTD. Canada Ord 9:30 a.m. 0.0833
 0.0048
 6.12%
0.0547 0.2164 NA -0.01 7.49M 0.00 NA%
East Africa Metals Inc 3:57 p.m. 0.18
 0.005
 2.70%
0.14 0.29 NA -0.05 29.48M 0.00 NA%
East Africa Metals Inc Ordinary Shares 9:43 a.m. 0.1327
 0.0006
 0.45%
0.10 0.2084 NA -0.05 21.74M 0.00 NA%
East Asia Minerals Cor 3:41 p.m. 0.04  UNCH  0.0% 0.025 0.095 NA -0.05 2.96M 0.00 NA%
East Asia Minerals Corp Common Shares 11:40 a.m. 0.0338  UNCH  0.0% 0.0171 0.0754 NA -0.05 2.50M 0.00 NA%
Eastern Platinum Limit 11:59 a.m. 0.26
 0.005
 1.89%
0.17 0.50 NA -0.12 24.09M 0.00 NA%
Eastern Platinum Ltd New Ordinary SH 2:07 p.m. 0.1866
 0.0021
 1.14%
0.12 0.368 NA -0.12 17.29M 0.00 NA%
Eastfield Res Ltd Ordinary Shares 9:30 a.m. 0.03  UNCH  0.0% 0.02 0.04 NA NA 1.35M 0.00 NA%
Eastfield Resources LT 12:28 p.m. 0.045
 0.005
 10.00%
0.025 0.06 NA NA 2.02M 0.00 NA%
Eastmain Res Inc Ordinary Shares 1:15 p.m. 0.115  UNCH  0.0% 0.1043 0.23 NA -0.01 25.52M 0.00 NA%
Eastmain Res J 3:58 p.m. 0.15  UNCH  0.0% 0.14 0.285 NA -0.01 33.28M 0.00 NA%
Ecobalt Solutions Inc 3:59 p.m. 0.33
 0.095
 22.35%
0.33 1.74 NA -0.02 52.82M 0.00 NA%
Ecobalt Solutions Inc Ordinary Shares 3:52 p.m. 0.263
 0.0575
 17.94%
0.25 1.375 NA -0.02 42.09M 0.00 NA%
Ecometals Ltd Ordinary Shares Cad 3:50 p.m. 0.0001  UNCH  0.0% 0.0001 0.0001 NA -0.13 9314 0.00 NA%
Edgewater Exploration 12:36 p.m. 0.10  UNCH  0.0% 0.095 0.175 NA NA 3.12M 0.00 NA%
Edgewater Exploration LTD. Common Shares 12:03 p.m. 0.07  UNCH  0.0% 0.07 0.121 NA NA 2.18M 0.00 NA%
Edison Cobalt Corp 1:33 p.m. 0.05
 0.005
 11.11%
0.045 0.25 NA NA 3.54M 0.00 NA%
Edison Cobalt Corp Ordinary Shares 9:30 a.m. 0.033
 0.0031
 8.59%
0.0292 0.1923 NA NA 2.34M 0.00 NA%
EL Nino Ventures Inc 3:28 p.m. 0.03
 0.01
 25.00%
0.03 0.06 NA NA 1.85M 0.00 NA%
EL Nino Ventures Inc New Ordinary Share 10:33 a.m. 0.0174
 0.0026
 13.00%
0.0174 0.046 NA NA 1.07M 0.00 NA%
Eldorado Gold Corporat 4:29 p.m. 5.61  UNCH  0.0% 3.36 7.75 NA -1.05 890.88M 0.01 NA%
Eldorado Gold Corporation Ordinary Share 4:01 p.m. 4.30  UNCH  0.0% 2.52 6.05 NA -1.05 682.85M 0.01 NA%
Element Lifestyle Reti 3:17 p.m. 0.12
 0.02
 14.29%
0.08 0.185 NA NA 0 0.00 NA%
Eloro Resources Ltd Ordinary Shares Can 1:40 p.m. 0.26
 0.019
 6.81%
0.26 0.698 NA NA 9.33M 0.00 NA%
Eloro Resources LTD. 11:41 a.m. 0.33
 0.015
 4.76%
0.315 0.96 NA NA 11.84M 0.00 NA%
Ely Gold Royalties Inc 3:46 p.m. 0.17  UNCH  0.0% 0.085 0.18 NA NA 15.83M 0.00 NA%
Ely Gold Royalties Inc Ordinary Shares 3:53 p.m. 0.135
 0.001
 0.75%
0.065 0.1391 NA NA 12.57M 0.00 NA%
Elysee Development Cor 3:10 p.m. 0.40  UNCH  0.0% 0.31 0.42 NA NA 10.67M 0.02 10.00%
Elysee Development Corp Common Shares 11:44 a.m. 0.2861
 0.0175
 5.76%
0.229 0.3291 NA NA 7.63M 0.02 13.98%
Emgold Mining Corp Ordinary Shares 3:15 p.m. 0.122
 0.022
 22.00%
0.0306 0.1537 NA NA 4.32M 0.00 NA%
Emgold Mining Corporat 3:41 p.m. 0.165
 0.015
 10.00%
0.045 0.22 NA NA 5.84M 0.00 NA%
Empire Metals Corp 3:42 p.m. 0.17
 0.015
 8.11%
0.105 0.235 NA NA 10.03M 0.00 NA%
Empire Metals Corp Ordinary Shares 3:10 p.m. 0.1256
 0.0284
 18.44%
0.1256 0.154 NA NA 7.41M 0.00 NA%
Emx Royalty Corporatio 2:19 p.m. 1.68
 0.01
 0.59%
1.01 1.80 NA -0.14 135.51M 0.00 NA%
Emx Royalty Corporation Common Shares C 4:00 p.m. 1.29
 0.0063
 0.49%
0.8353 1.4694 NA -0.14 104.15M 0.00 NA%
Encore Energy Corp 3:59 p.m. 0.15
 0.01
 6.25%
0.045 0.165 15.00 0.01 17.22M 0.00 NA%
Encore Energy Corp Ordinary Shares Can 1:52 p.m. 0.1125
 0.0139
 11.00%
0.03 0.1298 11.25 0.01 12.92M 0.00 NA%
Endeavour Mining Corp 4:29 p.m. 21.74
 0.08
 0.37%
16.34 25.06 NA -0.68 2.37B 0.00 NA%
Endeavour Mining Corporation Ordinary SH 3:40 p.m. 16.4032
 0.3468
 2.07%
12.3799 19.37 NA -0.68 1.79B 0.00 NA%
Endeavour Silver Corp 4:00 p.m. 3.27  UNCH  0.0% 2.27 4.40 NA -0.05 427.65M 0.00 NA%
Endeavour Silver Corporation Ordinary SH 4:02 p.m. 2.47  UNCH  0.0% 1.76 3.35 NA -0.05 323.03M 0.00 NA%
Endurance Gold Corp 12:04 p.m. 0.04  UNCH  0.0% 0.025 0.085 NA NA 4.42M 0.00 NA%
Endurance Gold Corp Common Shares Canad 3:11 p.m. 0.0349
 0.0038
 9.82%
0.0313 0.0629 NA NA 3.85M 0.00 NA%
Energold Drilling Corp 2:42 p.m. 0.18  UNCH  0.0% 0.115 0.53 NA -0.24 9.84M 0.00 NA%
Energold Drilling Corp Ordinary Shares 2:42 p.m. 0.13  UNCH  0.0% 0.0841 0.4099 NA -0.24 7.11M 0.00 NA%
Engold Mines Ltd 2:45 p.m. 0.105  UNCH  0.0% 0.09 0.28 NA -0.01 21.85M 0.00 NA%
Engold Mines Ltd Ordinary Shares 2:45 p.m. 0.075  UNCH  0.0% 0.075 0.2084 NA -0.01 15.61M 0.00 NA%
Entree Resources Ltd 3:35 p.m. 0.55  UNCH  0.0% 0.42 0.61 NA -0.02 96.16M 0.00 NA%
Entree Resources LTD. 3:38 p.m. 0.4182  UNCH  0.0% 0.3346 0.483 NA -0.02 73.12M 0.00 NA%
Envirotek Remediation 0/0/NA 0.15  UNCH  0.0% NA NA NA NA 1.78M 0.00 NA%
Envirotek Remediation Inc Common Shares 3:25 p.m. 0.0001  UNCH  0.0% 0.0001 0.0001 NA NA 1188 0.00 NA%
Epower Metals Inc 3:04 p.m. 0.195  UNCH  0.0% 0.14 0.44 NA NA 6.63M 0.00 NA%
Epower Metals Inc Common Shares 9:30 a.m. 0.1353
 0.0239
 15.01%
0.1353 0.232 NA NA 4.60M 0.00 NA%
Erin Ventures Inc 2:45 p.m. 0.135
 0.01
 6.90%
0.09 0.33 NA NA 10.36M 0.00 NA%
Erin Ventures Inc Ordinary Shares 2:43 p.m. 0.1018
 0.0031
 2.96%
0.0788 0.2284 NA NA 7.81M 0.00 NA%
Ethos Gold Corp 9:31 a.m. 0.245  UNCH  0.0% 0.115 0.335 NA -0.03 13.44M 0.00 NA%
Ethos Gold Corp Ordinary Shares Canada 9:30 a.m. 0.1917
 0.0117
 6.50%
0.0903 0.2499 NA -0.03 10.52M 0.00 NA%
Euro Sun Mining Inc 3:49 p.m. 0.23
 0.015
 6.12%
0.23 1.82 NA -0.2 14.24M 0.00 NA%
Euro Sun Mining Inc Common Shares 12:12 p.m. 0.1768
 0.0063
 3.44%
0.1768 1.40 NA -0.2 10.95M 0.00 NA%
European Electric Meta 3:55 p.m. 0.11
 0.015
 12.00%
0.11 0.65 0.38 0.29 4.74M 0.00 NA%
European Electric Metals Inc Common Shar 3:55 p.m. 0.0842
 0.0113
 11.83%
0.0842 0.6051 0.29 0.29 3.63M 0.00 NA%
Everton Resources Inc 2:23 p.m. 0.0151
 0.0001
 0.67%
0.015 0.0462 NA -0.11 1.41M 0.00 NA%
Everton Resources Inc 12:05 p.m. 0.025  UNCH  0.0% 0.02 0.06 NA -0.11 2.33M 0.00 NA%
Excellon Resources Inc 3:58 p.m. 1
 0.08
 7.41%
0.59 1.79 NA -0.02 99.21M 0.00 NA%
Excellon Resources Inc New Ordinary Sha 3:52 p.m. 0.75
 0.0665
 8.14%
0.443 1.4088 NA -0.02 74.40M 0.00 NA%
Exgen Res Inc Common Shares 11:04 a.m. 0.0102
 0.0051
 100.00%
0.0051 0.02 NA NA 3.58M 0.00 NA%
Exgen Resources Inc 10:11 a.m. 0.015  UNCH  0.0% 0.01 0.025 NA NA 5.26M 0.00 NA%
Explor Resources Inc 9:51 a.m. 0.025  UNCH  0.0% 0.015 0.055 NA NA 4.76M 0.00 NA%
Explor Resources Inc Ordinary Shares CA 12:34 p.m. 0.01
 0.0035
 25.93%
0.0067 0.0485 NA NA 1.90M 0.00 NA%
Falco Resources Ltd 3:56 p.m. 0.34  UNCH  0.0% 0.275 0.95 NA -0.04 68.86M 0.00 NA%
Falco Resources LTD. Common Shares Cana 12:26 p.m. 0.2481
 0.0219
 8.11%
0.18 0.7214 NA -0.04 50.25M 0.00 NA%
Falcon Gold Corp 3:20 p.m. 0.04
 0.005
 14.29%
0.025 0.06 NA NA 1.32M 0.00 NA%
Fancamp Exploration LT 3:59 p.m. 0.095
 0.015
 18.75%
0.04 0.13 NA NA 14.59M 0.00 NA%
Fancamp Exploration Ltd Ordinary Shares 1:13 p.m. 0.0661
 0.0131
 24.72%
0.0268 0.1045 NA NA 10.15M 0.00 NA%
Fidelity Minerals Corp 3:28 p.m. 0.06
 0.005
 7.69%
0.03 0.10 NA NA 6.10M 0.00 NA%
Fidelity Minerals Corp Common Shares 11:20 a.m. 0.042
 0.017
 28.81%
0.028 0.0645 NA NA 4.27M 0.00 NA%
Finlay Minerals Ltd Ordinary Shares Can 11:34 a.m. 0.0000  UNCH  0.0% NA NA NA NA 3.00M 0.00 0.00%
Finlay Minerals LTD. 3:45 p.m. 0.045
 0.01
 28.57%
0.02 0.06 NA NA 3.47M 0.00 NA%
Fire River Gold Corp Common Shares 11:09 a.m. 0.0425
 0.0005
 1.19%
0.0015 0.145 NA -0.05 134366 0.00 NA%
Firebird Resources Inc 9:30 a.m. 0.03
 0.005
 20.00%
0.02 0.05 NA NA 2.43M 0.00 NA%
Firebird Resources Inc Ordinary Shares 2:43 p.m. 0.0214
 0.0078
 57.35%
0.0136 0.0507 NA NA 1.73M 0.00 NA%
First Cobalt Corp 3:29 p.m. 0.18  UNCH  0.0% 0.145 1.24 NA -0.11 61.08M 0.00 NA%
First Cobalt Corp Ordinary Shares Canad 3:56 p.m. 0.1344
 0.0035
 2.54%
0.108 0.9779 NA -0.11 45.60M 0.00 NA%
First Energy Metals LI 3:09 p.m. 0.17
 0.03
 15.00%
0.10 0.43 NA -0.1 3.00M 0.00 NA%
First Energy Metals Ltd Common Shares 10:03 a.m. 0.156
 0.014
 8.23%
0.10 0.32 NA -0.1 2.75M 0.00 NA%
First Idaho Resources 1:33 p.m. 0.04
 0.02
 100.00%
0.02 0.06 NA -0.01 0 0.00 NA%
First Majestic Silver 4:29 p.m. 8.61
 0.17
 1.94%
6.12 11.09 NA -0.56 1.67B 0.00 NA%
First Majestic Silver Corp Ordinary Sha 4:02 p.m. 6.55  UNCH  0.0% 4.59 8.48 NA -0.56 1.27B 0.00 NA%
First Mining Gold Corp 4:00 p.m. 0.375  UNCH  0.0% 0.21 0.55 NA -0.01 209.37M 0.00 NA%
First Mining Gold Corp Ordinary Shares 3:59 p.m. 0.2855
 0.0045
 1.55%
0.155 0.4358 NA -0.01 159.40M 0.00 NA%
First Quantum Minerals 4:29 p.m. 14.78
 0.13
 0.89%
9.45 23.05 61.58 0.24 10.19B 0.005 0.07%
First Quantum Minerals LTD. Ordinary Sha 1:17 p.m. 11.2593
 0.1238
 1.11%
7.10 17.7383 46.91 0.24 7.76B 0.005 0.07%
Fjordland Exploration 11:26 a.m. 0.08  UNCH  0.0% 0.08 0.325 NA NA 3.80M 0.00 NA%
Fjordland Exploration Inc Ordinary Share 9:32 a.m. 0.0739
 0.0059
 8.68%
0.06 0.24 NA NA 3.51M 0.00 NA%
Foran Mining Corp Ordinary Shares Canad 9:30 a.m. 0.2463
 0.0063
 2.62%
0.196 0.455 NA NA 31.53M 0.00 NA%
Foran Mining Corporati 12:41 p.m. 0.32
 0.005
 1.54%
0.23 0.59 NA NA 40.97M 0.00 NA%
Fort ST James Nickel C 1:30 p.m. 0.26
 0.04
 18.18%
0.115 0.42 NA NA 4.06M 0.00 NA%
Fort ST. James Nickel Corp Ordinary Sha 9:30 a.m. 0.163
 0.0405
 33.06%
0.1225 0.2314 NA NA 2.55M 0.00 NA%
Fortuna Silver Mines Inc Ordinary Shares 4:02 p.m. 3.70
 0.11
 2.89%
3.16 6.08 9.02 0.41 591.78M 0.00 NA%
Fpx Nickel Corp 1:06 p.m. 0.16  UNCH  0.0% 0.075 0.18 NA -0.01 23.36M 0.00 NA%
Fpx Nickel Corp Ordinary Shares 3:19 p.m. 0.1172
 0.001
 0.85%
0.06 0.133 NA -0.01 17.11M 0.00 NA%
Franco-nevada Corporat 4:29 p.m. 101.05
 0.24
 0.24%
76.53 103.23 88.64 1.14 18.90B 0.24 1.26%
Franco-nevada Corporation 4:02 p.m. 76.58  UNCH  0.0% 58.26 77.92 67.18 1.14 14.32B 0.24 1.25%
Freegold Ventures Limi 12:00 p.m. 0.06  UNCH  0.0% 0.055 0.125 NA -0.01 11.34M 0.00 NA%
Freegold Ventures LTD. Ordinary Shares 2:56 p.m. 0.0503
 0.0033
 7.02%
0.0396 0.10 NA -0.01 9.50M 0.00 NA%
Fremont Gold Ltd 12:36 p.m. 0.145
 0.005
 3.33%
0.09 0.22 NA NA 7.66M 0.00 NA%
Fremont Gold LTD. Ordinary Shares 12:42 p.m. 0.1391
 0.0031
 2.28%
0.0741 0.178 NA NA 7.35M 0.00 NA%
Frontier Lithium Inc 2:30 p.m. 0.35  UNCH  0.0% 0.295 0.85 NA NA 53.21M 0.00 NA%
Frontier Lithium Ordinary Shares 3:51 p.m. 0.268
 0.013
 4.63%
0.2195 0.66 NA NA 40.74M 0.00 NA%
Frontline Gold Corp Common Shares Canad 10:49 a.m. 0.0114
 0.0093
 442.86%
0.0021 0.0154 NA -0.01 1.60M 0.00 NA%
Frontline Gold Corpora 3:46 p.m. 0.01  UNCH  0.0% 0.005 0.02 NA -0.01 1.40M 0.00 NA%
Full Metal Minerals LT 11:15 a.m. 0.095
 0.005
 5.00%
0.095 0.13 NA -0.08 563439 0.00 NA%
Full Metal Minerals Ltd Common Shares 2:00 p.m. 0.0011  UNCH  0.0% 0.0001 0.1049 NA -0.08 6524 0.00 NA%
Fura Gems Inc 12:11 p.m. 0.41  UNCH  0.0% 0.275 0.70 NA NA 55.11M 0.00 NA%
Fura Gems Inc Common Shares 12:28 p.m. 0.3095
 0.0123
 4.14%
0.20 0.562 NA NA 41.60M 0.00 NA%
Gabriel Resources Ltd 3:52 p.m. 0.42
 0.015
 3.70%
0.285 0.445 NA -0.12 206.18M 0.00 NA%
Gainey Capital Corp 2:57 p.m. 0.115
 0.005
 4.17%
0.04 0.125 NA -0.12 6.05M 0.00 NA%
Gainey Capital Corp Ordinary Shares CA 3:38 p.m. 0.09
 0.008
 9.76%
0.0232 0.104 NA -0.12 4.74M 0.00 NA%
Galane Gold Ltd 1:27 p.m. 0.05  UNCH  0.0% 0.04 0.07 5.00 0.01 7.34M 0.00 NA%
Galane Gold Ltd Common Shares Canada 1:19 p.m. 0.0379
 0.0007
 1.81%
0.028 0.057 3.79 0.01 5.56M 0.00 NA%
Galantas Gold Corp 3:50 p.m. 0.085
 0.005
 6.25%
0.07 0.145 NA -0.01 25.47M 0.00 NA%
Galantas Gold Corporation Ordinary Share 3:04 p.m. 0.065
 0.0084
 14.84%
0.0566 0.0956 NA -0.01 19.48M 0.00 NA%
Galore Res Inc Common Shares Canada 11:48 a.m. 0.018  UNCH  0.0% 0.0075 0.04 NA NA 2.21M 0.00 NA%
Galore Resources Inc 10:14 a.m. 0.02
 0.005
 33.33%
0.015 0.05 NA NA 2.45M 0.00 NA%
Galway Gold Inc 10:02 a.m. 0.115  UNCH  0.0% 0.10 0.32 NA -0.02 4.79M 0.00 NA%
Galway Gold Inc Common Shares 10:02 a.m. 0.0861
 0.0009
 1.03%
0.074 0.28 NA -0.02 3.58M 0.00 NA%
Garibaldi Resources CO 3:59 p.m. 1.33
 0.03
 2.31%
0.86 3.60 NA NA 144.47M 0.00 NA%
Garibaldi Resources Corp Ordinary Shares 3:40 p.m. 1.0017
 0.0217
 2.21%
0.65 2.8153 NA NA 108.81M 0.00 NA%
Gem International Reso 11:49 a.m. 0.015  UNCH  0.0% 0.01 0.055 NA NA 873983 0.00 NA%
Gem International Resources Inc Ordinary 12:14 p.m. 0.0001
 0.0001
 400.00%
0.0001 0.0001 NA NA 5827 0.00 0.00%
Gen Iii Oil Corporatio 3:59 p.m. 0.255
 0.03
 13.33%
0.20 0.70 NA NA 18.15M 0.00 NA%
Gen Iii Oil Corporation Ordinary Shares 10:23 a.m. 0.1713
 0.0742
 30.22%
0.1713 0.5349 NA NA 12.19M 0.00 NA%
Genesis Metals Corp 3:29 p.m. 0.0554
 0.0057
 9.33%
0.0423 0.091 NA NA 5.64M 0.00 NA%
Genesis Metals Corp 2:42 p.m. 0.085  UNCH  0.0% 0.05 0.12 NA NA 8.65M 0.00 NA%
Gfm Resources LTD. 10:02 a.m. 0.04
 0.11
 73.33%
0.04 0.15 NA NA 0 0.00 NA%
Ggl Resources Corp 10:26 a.m. 0.08  UNCH  0.0% 0.07 0.175 NA -0.04 1.77M 0.00 NA%
Ggl Resources Corporation Ordinary Share 3:12 p.m. 0.0537
 0.0001
 0.19%
0.0515 0.1296 NA -0.04 1.19M 0.00 NA%
Gitennes Exploration I 3:56 p.m. 0.03  UNCH  0.0% 0.025 0.095 NA -0.01 2.61M 0.00 NA%
Giyani Metals Corp 3:55 p.m. 0.145  UNCH  0.0% 0.07 0.395 NA -0.03 11.86M 0.00 NA%
Giyani Metals Corp Common Shares 2:57 p.m. 0.118
 0.031
 20.80%
0.06 0.3064 NA -0.03 9.65M 0.00 NA%
Glacier Lake Resources 10:30 a.m. 0.01  UNCH  0.0% 0.01 0.10 NA NA 0 0.00 NA%
Glacier Lake Resources Ordinary Shares 0/0/NA 0.0000  UNCH  0.0% 0.0098 0.0607 NA NA 0 0.00 NA%
Glen Eagle Resources I 11:14 a.m. 0.12
 0.005
 4.00%
0.11 0.185 NA NA 9.94M 0.00 NA%
Glen Eagle Resources Inc Ordinary Shares 11:14 a.m. 0.09
 0.001
 1.10%
0.08 0.14 NA NA 7.46M 0.00 NA%
Gmv Minerals Inc 3:55 p.m. 0.17
 0.005
 2.86%
0.07 0.32 NA NA 5.91M 0.00 NA%
Gmv Minerals Inc Ordinary Shares Canad 12:31 p.m. 0.135
 0.0029
 2.10%
0.0702 0.225 NA NA 4.69M 0.00 NA%
Gobimin Inc 9:57 a.m. 0.25  UNCH  0.0% 0.20 0.41 NA -0.05 12.48M 0.01 4.00%
Gobimin Inc Ordinary Shares Canada 2:13 p.m. 0.2199
 0.0801
 26.70%
0.2199 0.30 NA -0.05 10.98M 0.0076 3.44%
Gogold Resources Inc 2:46 p.m. 0.26
 0.01
 3.70%
0.185 0.53 NA -0.56 45.19M 0.00 NA%
Gogold Resources Inc Ordinary Shares C 10:30 a.m. 0.1935
 0.0165
 7.86%
0.134 0.42 NA -0.56 33.63M 0.00 NA%
Gold Fields Ltd American Depositary 4:03 p.m. 4.16
 0.23
 5.24%
2.2008 4.45 NA -0.56 3.41B 0.015 0.72%
Gold Reserve Inc 2:30 p.m. 2.54
 0.0397
 1.59%
1.84 3.02 3.34 0.76 252.46M 0.00 NA%
Gold Reserve Inc 12:50 p.m. 3.38
 0.08
 2.42%
2.50 3.87 4.45 0.76 335.96M 0.00 NA%
Gold Resource Corporation 4:00 p.m. 4.87
 0.06
 1.25%
3.61 7.33 162.33 0.03 281.09M 0.0017 0.41%
Gold Rush Cariboo Corp 9:30 a.m. 0.075  UNCH  0.0% 0.05 0.265 NA NA 2.96M 0.00 NA%
Gold Rush Cariboo Corp Common Shares 2:24 p.m. 0.10  UNCH  0.0% 0.0686 0.18 NA NA 3.94M 0.00 NA%
Gold Standard Ventures 4:00 p.m. 1.62
 0.02
 1.22%
1.46 2.40 NA -0.04 420.89M 0.00 NA%
Gold Standard Ventures Corporation C 4:00 p.m. 1.23
 0.03
 2.38%
1.08 1.86 NA -0.04 319.57M 0.00 NA%
Goldbank Mining Corpor 10:42 a.m. 0.145
 0.015
 11.54%
0.065 0.21 NA NA 10.62M 0.00 NA%
Goldbank Mining Corporation Ordinary Sha 2:52 p.m. 0.104  UNCH  0.0% 0.104 0.11 NA NA 7.61M 0.00 NA%
Goldbelt Empires Limit 12:52 p.m. 0.02
 0.005
 33.33%
0.015 0.025 NA NA 0 0.00 NA%
Goldcliff Resource Cor 9:53 a.m. 0.055
 0.005
 8.33%
0.05 0.18 NA NA 1.09M 0.00 NA%
Goldcliff Resource Corp Ordinary Shares 9:53 a.m. 0.04  UNCH  0.0% 0.033 0.1414 NA NA 793360 0.00 NA%
Goldcorp Inc 4:00 p.m. 11.51  UNCH  0.0% 8.42 14.66 127.89 0.09 9.99B 0.02 0.69%
Goldcorp Inc 4:29 p.m. 15.21  UNCH  0.0% 11 18.78 169.00 0.09 13.20B 0.0267 0.70%
Golden Arrow Res Corp 3:52 p.m. 0.33
 0.03
 8.33%
0.22 0.63 NA -0.17 33.65M 0.00 NA%
Golden Arrow Res Corp Common Shares 3:45 p.m. 0.2514
 0.0243
 8.81%
0.169 0.49 NA -0.17 25.64M 0.00 NA%
Golden Dawn Minerals I 12:37 p.m. 0.055  UNCH  0.0% 0.02 0.51 NA NA 3.82M 0.00 NA%
Golden Dawn Minerals Inc Common Shares 2:19 p.m. 0.0468
 0.0106
 18.47%
0.0159 0.2377 NA NA 3.25M 0.00 NA%
Golden Goliath Golden Goliath Resources 10:51 a.m. 0.024
 0.003
 11.11%
0.007 0.036 NA NA 2.56M