ProfitQuotes.com
symbol lookup  commodity list
Bookmark This Page
Thursday's ETF Movers: GDX, XLE

Thu, 11 Oct 19:01:00 GMT
Wednesday's ETF with Unusual Volume: ICLN

Wed, 10 Oct 16:40:15 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 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%
Abacus Mining & Exploration Corporat 1:41 p.m. 0.0985
 0.0016
 1.60%
0.0973 0.9807 NA -0.51 4.27M 0.00 NA%
Abacus Mining and Expl 12:34 p.m. 0.135
 0.005
 3.85%
0.125 1.25 NA -0.51 5.86M 0.00 NA%
Abcourt Mines Inc 9:30 a.m. 0.055
 0.005
 10.00%
0.045 0.08 NA NA 15.88M 0.00 NA%
Abcourt Mines Inc Cl-b F Ordinary Shar 11:21 a.m. 0.039
 0.001
 2.50%
0.032 0.061 NA NA 11.26M 0.00 NA%
Aben Resources LTD. 1:34 p.m. 0.23
 0.02
 8.00%
0.11 0.485 NA NA 23.84M 0.00 NA%
Aben Resources LTD. Ordinary Shares 1:50 p.m. 0.179
 0.02
 10.05%
0.0818 0.3807 NA NA 18.56M 0.00 NA%
Aberdeen International 1:35 p.m. 0.075
 0.005
 6.25%
0.065 0.21 NA -0.11 7.20M 0.005 NA%
Aberdeen International Inc Ordinary Shar 9:30 a.m. 0.0688
 0.0047
 7.33%
0.057 0.1576 NA -0.11 6.61M 0.005 NA%
Adamera Minerals Corp 12:47 p.m. 0.06
 0.01
 20.00%
0.04 0.20 NA NA 8.04M 0.00 NA%
Adamera Minerals Corp Ordinary Shares C 11:22 a.m. 0.0475
 0.008
 20.25%
0.0291 0.17 NA NA 6.37M 0.00 NA%
Advance Gold Corp 12:58 p.m. 0.15
 0.015
 11.11%
0.05 0.60 NA NA 2.44M 0.00 NA%
African Gold Group Inc 9:30 a.m. 0.03
 0.005
 20.00%
0.02 0.06 NA -0.01 10.79M 0.00 NA%
African Gold Group Inc Ordinary Shares 3:55 p.m. 0.02
 0.0049
 19.68%
0.01 0.05 NA -0.01 7.19M 0.00 NA%
Agnico Eagle Mines Lim 1:53 p.m. 49.215
 0.625
 1.29%
42.35 62.80 74.57 0.66 11.53B 0.11 1.16%
Agnico Eagle Mines Ltd 1:52 p.m. 37.80
 0.51
 1.37%
32.18 49.80 57.27 0.66 8.85B 0.11 1.16%
Aguila American Gold L 2:06 p.m. 0.18  UNCH  0.0% 0.165 0.30 NA NA 436497 0.00 NA%
Aguila American Resources LTD. Common SH 3:01 p.m. 0.19
 0.0039
 2.01%
0.1616 0.1939 NA NA 460747 0.00 NA%
Alacer Gold Corp 1:53 p.m. 2.24
 0.04
 1.82%
1.955 2.97 8.96 0.25 658.20M 0.0221 0.99%
Alamos Gold Inc Class A Common Shares 1:53 p.m. 4.89  UNCH  0.0% 4.06 7.23 81.50 0.06 1.91B 0.01 0.41%
Alamos Gold Inc Cls A 1:53 p.m. 6.35
 0.03
 0.47%
5.35 9.01 105.83 0.06 2.48B 0.01 0.41%
Alamos Gold Inc New Warrants Expires 01/ 10:19 a.m. 0.13
 0.0055
 4.42%
0.0001 1.099 NA NA 0 0.00 NA%
Alba Minerals Inc 1:35 p.m. 0.065  UNCH  0.0% 0.055 0.43 NA NA 3.53M 0.00 NA%
Alba Minerals LTD. Ordinary Shares Cana 12:37 p.m. 0.05
 0.0013
 2.67%
0.0415 0.3309 NA NA 2.71M 0.00 NA%
Aldridge Minerals Inc 9:30 a.m. 0.09
 0.01
 12.50%
0.045 0.20 NA -0.02 12.64M 0.00 NA%
Aldridge Minerals Inc Ordinary Shares C 11:35 a.m. 0.0496
 0.0104
 17.33%
0.03 0.1602 NA -0.02 6.97M 0.00 NA%
Alexandria Minerals CO 12:39 p.m. 0.035  UNCH  0.0% 0.03 0.115 NA NA 17.73M 0.00 NA%
Alexandria Minerals Corp Common Shares 12:39 p.m. 0.028
 0.004
 12.50%
0.0182 0.0941 NA NA 14.19M 0.00 NA%
Alexco Resource Corp 1:07 p.m. 1.46
 0.06
 4.29%
1.30 2.18 NA -0.09 157.68M 0.00 NA%
Alexco Resource Corp Common Shares Cana 1:54 p.m. 1.13
 0.06
 5.61%
1 1.79 NA -0.09 122.04M 0.00 NA%
Algold Res Ltd Ordinary Shares 0/0/NA 0.0000  UNCH  0.0% 0.0597 0.426 NA -0.6 0 0.00 NA%
Algold Resources Ltd 10:08 a.m. 0.45
 0.005
 1.10%
0.45 1.90 NA -0.03 106.54M 0.00 NA%
Alio Gold Inc 1:47 p.m. 1.07
 0.02
 1.91%
0.81 5.34 5.94 0.18 89.65M 0.00 NA%
Alio Gold Inc Common Shares Canada 1:34 p.m. 0.8275
 0.0225
 2.79%
0.626 4.29 4.60 0.18 69.33M 0.00 NA%
Almaden Minerals LTD. Common Shares 1:40 p.m. 0.5302
 0.0302
 6.04%
0.49 1.18 NA -0.04 59.19M 0.00 NA%
Aloro Mining Corp 11:28 a.m. 0.125  UNCH  0.0% 0.07 0.17 NA NA 4.76M 0.00 NA%
Aloro Mng Corp Common Shares 3:53 p.m. 0.1016
 0.0316
 45.14%
0.06 0.1153 NA NA 3.87M 0.00 NA%
Alphamin Resources Cor 2:11 p.m. 0.26  UNCH  0.0% 0.22 0.435 26.00 0.01 204.42M 0.00 NA%
Alphamin Resources Corp Ordinary Shares 1:14 p.m. 0.19
 0.0049
 2.51%
0.1716 0.346 19.00 0.01 149.38M 0.00 NA%
Altair Res Inc Common Shares 0/0/NA 0.0000  UNCH  0.0% 0.02 0.102 NA NA 0 0.00 NA%
Altair Resources Inc 2:06 p.m. 0.08  UNCH  0.0% 0.07 0.60 NA NA 997230 0.00 NA%
Altamira Gold Corp 12:12 p.m. 0.11
 0.005
 4.76%
0.085 0.35 NA NA 6.34M 0.00 NA%
Altamire Gold Corp Ordinary Shares 11:30 a.m. 0.0721
 0.0001
 0.14%
0.0659 0.288 NA NA 4.16M 0.00 NA%
Altan Rio Minerals Lim 3:01 p.m. 0.015  UNCH  0.0% 0.01 0.02 NA -0.01 1.34M 0.00 NA%
Altan Rio Minerals Ltd Ordinary Shares 3:39 p.m. 0.0103  UNCH  0.0% 0.0103 0.0103 NA -0.01 917967 0.00 NA%
Alto Ventures Ltd 12:33 p.m. 0.03  UNCH  0.0% 0.025 0.13 NA NA 1.69M 0.00 NA%
Alto Ventures LTD. Ordinary Shares Cana 12:10 p.m. 0.0264
 0.0114
 76.00%
0.015 0.087 NA NA 1.49M 0.00 NA%
Alturas Minerals Corp 9:30 a.m. 0.005  UNCH  0.0% 0.005 0.055 NA NA 724411 0.00 NA%
Alturas Minerals Corp Ordinary Shares C 10:08 a.m. 0.002
 0.001
 100.00%
0.001 0.0222 NA NA 289764 0.00 NA%
Amador Gold Corp 2:40 p.m. 0.19  UNCH  0.0% 0.135 0.19 NA -0.02 379004 0.00 NA%
Amador Gold Corporation Ordinary Shares 2:49 p.m. 0.10
 0.0279
 21.81%
0.06 0.156 NA -0.02 199476 0.00 NA%
Amarc Resources LTD. 12:27 p.m. 0.06
 0.005
 9.09%
0.055 0.18 NA NA 10.13M 0.00 NA%
Amarc Resources LTD. Ordinary Shares CA 1:50 p.m. 0.0409
 0.0089
 17.87%
0.0409 0.1402 NA NA 6.90M 0.00 NA%
Amarillo Gold Corp 10:37 a.m. 0.29
 0.02
 7.41%
0.19 0.42 NA -0.05 33.19M 0.00 NA%
Amarillo Gold Corporation Ordinary Share 9:55 a.m. 0.248
 0.0429
 20.92%
0.15 0.318 NA -0.05 28.38M 0.00 NA%
American Creek Resourc 11:24 a.m. 0.035  UNCH  0.0% 0.025 0.065 NA -0.01 9.29M 0.00 NA%
American Creek Resources Ltd Common Shar 10:30 a.m. 0.03
 0.002
 7.14%
0.018 0.055 NA -0.01 7.96M 0.00 NA%
American Cumo Mining C 1:08 p.m. 0.055  UNCH  0.0% 0.05 0.125 NA -0.03 9.29M 0.00 NA%
American Cumo Mining Corp Ordinary Shar 12:44 p.m. 0.04  UNCH  0.0% 0.0371 0.0975 NA -0.03 6.76M 0.00 NA%
American Lithium Corp 1:33 p.m. 0.66
 0.09
 15.79%
0.207 0.68 NA NA 31.82M 0.00 NA%
American Lithium Corp Ordinary Shares 1:50 p.m. 0.5099
 0.0525
 11.48%
0.1603 0.5136 NA NA 24.58M 0.00 NA%
Americas Silver Corpor 1:51 p.m. 3.38
 0.21
 6.62%
2.72 5.85 NA -0.09 145.59M 0.00 NA%
Americas Silver Corporation Common Share 1:51 p.m. 2.59
 0.13
 5.29%
2.05 4.6789 NA -0.09 111.56M 0.00 NA%
Amex Expl Inc Ordinary Shares 12:04 p.m. 0.0462
 0.0148
 24.26%
0.0462 0.123 NA -0.01 1.78M 0.00 NA%
Amex Exploration Inc 1:48 p.m. 0.06  UNCH  0.0% 0.055 0.215 NA -0.01 2.32M 0.00 NA%
Anaconda Mining Inc 12:06 p.m. 0.265  UNCH  0.0% 0.225 0.56 NA -0.08 31.45M 0.00 NA%
Anaconda Mining Inc Common Shares 12:02 p.m. 0.21
 0.0055
 2.69%
0.16 0.51 NA -0.08 24.93M 0.00 NA%
Angel Gold Corp 9:30 a.m. 0.03  UNCH  0.0% 0.02 0.115 NA NA 1.58M 0.00 NA%
Angel Gold Corp Ordinary Shares Canada 11:26 a.m. 0.0242
 0.0071
 41.52%
0.0134 0.08 NA NA 1.27M 0.00 NA%
Angkor Gold Corp 9:30 a.m. 0.17
 0.005
 3.03%
0.14 0.26 NA -0.03 18.02M 0.00 NA%
Anglogold Ashanti Ltd 1:54 p.m. 9.84
 0.14
 1.44%
7.075 12 246.00 0.04 4.05B 0.058 0.59%
Antioquia Gold Inc 2:09 p.m. 0.025  UNCH  0.0% 0.025 0.066 NA -0.03 7.67M 0.00 NA%
Antioquia Gold Inc Ordinary Shares Cana 2:18 p.m. 0.0254
 0.0045
 15.05%
0.018 0.135 NA -0.03 7.79M 0.00 NA%
Anton Res Inc Common Shares 1:49 p.m. 0.0635
 0.0085
 15.46%
0.019 0.0845 NA NA 17.00M 0.00 NA%
Apex Resources Inc 10:03 a.m. 0.06  UNCH  0.0% 0.06 0.145 NA NA 850633 0.00 NA%
Apex Resources Inc Ordinary Shares 12:34 p.m. 0.05
 0.0153
 23.43%
0.0483 0.094 NA NA 708861 0.00 NA%
Aquila Resources Inc 10:13 a.m. 0.20
 0.015
 6.98%
0.20 0.39 NA -0.06 67.51M 0.00 NA%
Aquila Resources Inc Ordinary Shares CA 12:42 p.m. 0.1522
 0.0163
 9.67%
0.1522 0.30 NA -0.06 51.38M 0.00 NA%
Arch Biopartners Inc 12:05 p.m. 1.38
 0.03
 2.13%
0.38 1.84 NA NA 73.30M 0.00 NA%
Archon Minerals Limite 9:30 a.m. 0.68  UNCH  0.0% 0.62 1.44 NA -0.01 37.00M 0.00 NA%
Arctic Star Expl Corp Ordinary Shares C 11:10 a.m. 0.0706
 0.0086
 10.86%
0.0665 0.1957 NA NA 7.45M 0.00 NA%
Arctic Star Exploratio 11:19 a.m. 0.085  UNCH  0.0% 0.08 0.26 NA NA 8.97M 0.00 NA%
Arcus Development Grou 9:59 a.m. 0.03  UNCH  0.0% 0.03 0.14 NA NA 2.29M 0.00 NA%
Arcus Development Group Inc Common Shar 11:42 a.m. 0.0331
 0.0131
 65.50%
0.02 0.0922 NA NA 2.52M 0.00 NA%
Arena Minerals Inc 11:34 a.m. 0.08  UNCH  0.0% 0.055 0.11 NA -0.03 10.61M 0.00 NA%
Arena Minerals Inc Ordinary Shares 2:57 p.m. 0.054  UNCH  0.0% 0.036 0.089 NA -0.03 7.16M 0.00 NA%
Argentum Silver Corp 2:09 p.m. 0.18  UNCH  0.0% 0.15 0.33 18.00 0.01 5.49M 0.00 NA%
Argentum Silver Corp Ordinary Shares C 10:57 a.m. 0.14
 0.01
 6.67%
0.107 0.238 14.00 0.01 4.27M 0.00 NA%
Argonaut Gold Inc 1:50 p.m. 1.65
 0.07
 4.07%
1.40 2.865 12.69 0.13 293.36M 0.00 NA%
Argonaut Gold Inc Ordinary Shares Canad 12:53 p.m. 1.29
 0.06
 4.44%
1.111 2.3338 9.92 0.13 229.35M 0.00 NA%
Arian Resources Corp Ordinary Shares C 2:36 p.m. 0.0001  UNCH  0.0% 0.0001 0.0001 NA NA 13955 0.00 NA%
Arianne Phosphate Inc 1:45 p.m. 0.54
 0.01
 1.82%
0.39 0.76 NA -0.03 57.13M 0.00 NA%
Arianne Phosphate Inc Ordinary Shares C 12:07 p.m. 0.41
 0.0035
 0.86%
0.301 0.5896 NA -0.03 43.38M 0.00 NA%
Armor Minerals Inc 3:36 p.m. 0.41  UNCH  0.0% 0.30 0.73 NA -0.01 8.72M 0.00 NA%
Armor Minerals Inc Ordinary Shares 3:24 p.m. 0.2618
 0.0118
 4.72%
0.25 0.3049 NA -0.01 5.57M 0.00 NA%
Asanko Gold Inc 1:51 p.m. 0.848
 0.0319
 3.91%
0.425 1.38 NA -0.66 191.48M 0.00 NA%
Asanko Gold Inc 1:53 p.m. 1.10
 0.03
 2.80%
0.55 1.79 NA -0.66 248.39M 0.00 NA%
Ascendant Res Inc Ordinary Shares 10:44 a.m. 0.5415
 0.0281
 4.93%
0.385 0.964 NA NA 41.49M 0.00 NA%
Ascendant Resources IN 1:16 p.m. 0.71
 0.03
 4.05%
0.495 1.23 NA NA 54.41M 0.00 NA%
Ascot Res Ltd Ordinary Shares 1:47 p.m. 0.7257
 0.0157
 2.21%
0.5872 1.3644 NA -0.07 110.51M 0.00 NA%
Ascot Resources LTD. 1:47 p.m. 0.94
 0.04
 4.44%
0.76 1.70 NA -0.07 143.15M 0.00 NA%
Ashanti Gold Corp 11:41 a.m. 0.08
 0.005
 6.67%
0.055 0.34 NA -0.11 4.92M 0.00 NA%
Ashanti Gold Corp Ordinary Shares 10:28 a.m. 0.07
 0.015
 27.27%
0.045 0.2754 NA -0.11 4.30M 0.00 NA%
Ashanti Sankofa Inc 12:11 p.m. 0.04  UNCH  0.0% 0.02 0.095 NA NA 1.78M 0.00 NA%
Ashanti Sankofa Inc Ordinary Shares 10:39 a.m. 0.052
 0.0265
 103.92%
0.017 0.052 NA NA 2.31M 0.00 NA%
Astorius Resources Ltd 12:05 p.m. 0.03  UNCH  0.0% 0.025 0.195 NA NA 1.52M 0.00 NA%
Atac Resources Ltd Ordinary Shares 12:35 p.m. 0.3265
 0.0095
 3.00%
0.317 0.5857 NA -0.04 48.17M 0.00 NA%
Atac Resources LTD. 1:50 p.m. 0.445
 0.025
 5.95%
0.415 0.72 NA -0.04 65.65M 0.00 NA%
Atico Mining Corp Com Canada 1:38 p.m. 0.2771
 0.0329
 10.61%
0.258 0.6506 4.62 0.06 25.70M 0.00 NA%
Atico Mining Corporati 1:09 p.m. 0.38
 0.02
 5.56%
0.33 0.80 6.33 0.06 35.24M 0.00 NA%
Atlanta Gold Inc 2:55 p.m. 0.035  UNCH  0.0% 0.035 0.07 NA -0.06 2.67M 0.00 NA%
Atlanta Gold Inc Common Shares 2:28 p.m. 0.0244
 0.0094
 27.81%
0.0242 0.054 NA -0.06 1.86M 0.00 NA%
Atlantic Gold Corporat 1:46 p.m. 1.75
 0.03
 1.69%
1.30 1.99 58.33 0.03 414.13M 0.00 NA%
Atlantic Gold Corporation Ordinary Share 1:46 p.m. 1.343
 0.0269
 1.96%
1.0199 1.57 44.77 0.03 317.81M 0.00 NA%
Atlatsa Resources Corp 11:59 a.m. 0.045  UNCH  0.0% 0.015 0.055 NA -0.2 24.95M 0.00 NA%
Atlatsa Resources Corporation 10:59 a.m. 0.032
 0.0001
 0.31%
0.0104 0.038 NA -0.2 17.74M 0.00 NA%
Aton Resources Inc 1:49 p.m. 0.075
 0.005
 7.14%
0.02 0.11 NA NA 20.08M 0.00 NA%
Aura Minerals Inc 12:06 p.m. 2
 0.04
 1.96%
1.46 3 NA NA 86.74M 0.00 NA%
Aura Minerals Inc Common Shares 12:44 p.m. 1.53
 0.032
 2.05%
1.22 2.3846 NA NA 66.36M 0.00 NA%
Aura Silver Resources 1:06 p.m. 0.02  UNCH  0.0% 0.015 0.045 NA NA 2.75M 0.00 NA%
Aura Silver Resources Ltd Common Shares 1:06 p.m. 0.0193
 0.009
 87.38%
0.006 0.0395 NA NA 2.65M 0.00 NA%
Auramex Resource Corp 10:39 a.m. 0.06  UNCH  0.0% 0.025 0.10 NA NA 2.27M 0.00 NA%
Aurania Resources Ltd 12:45 p.m. 2.70
 0.15
 5.88%
1.51 5.25 NA NA 79.89M 0.00 NA%
Aurania Resources LTD. Ordinary Shares 12:45 p.m. 2.0916
 0.1401
 7.18%
1.25 4.2216 NA NA 61.89M 0.00 NA%
Aurcrest Gold Inc 1:54 p.m. 0.025  UNCH  0.0% 0.015 0.04 NA NA 1.96M 0.00 NA%
Aurcrest Gold Inc Ordinary Shares Cana 9:30 a.m. 0.012
 0.002
 14.29%
0.0106 0.027 NA NA 941162 0.00 NA%
Aurion Resources LTD. 1:01 p.m. 1.80
 0.04
 2.17%
0.67 3.10 NA -0.03 121.29M 0.00 NA%
Aurion Resources LTD. Ordinary Shares C 12:18 p.m. 1.3837
 0.0233
 1.71%
0.516 2.26 NA -0.03 93.24M 0.00 NA%
Austral Gold Ltd 10:53 a.m. 0.08
 0.005
 6.67%
0.065 0.17 NA NA 0 0.00 NA%
Austral Gold Ltd Ordinary Shares Austra 12:59 p.m. 0.05
 0.005
 11.11%
0.04 0.125 1.28 0.039 26.71M 0.00 NA%
Avesoro Res Inc Common Shares 9:30 a.m. 2.5685
 0.0117
 0.45%
1.89 3.65 NA -0.93 209.53M 0.00 NA%
Avesoro Resources Inc 9:55 a.m. 3.10
 0.03
 0.98%
2.50 5.99 NA -0.93 252.88M 0.00 NA%
Avino Silver & Gold Mines Ltd WT Exp 10:46 a.m. 0.2563
 0.0413
 13.88%
0.237 0.4511 NA NA 0 0.00 NA%
Avino Silver & Gold Mines LTD. Commo 1:53 p.m. 0.6949
 0.0151
 2.22%
0.56 1.61 13.90 0.05 44.01M 0.00 NA%
Avino Silver and Gold 1:04 p.m. 0.89
 0.02
 2.30%
0.74 1.99 17.80 0.05 49.67M 0.00 NA%
Awale Resources Limite 11:19 a.m. 0.10  UNCH  0.0% 0.08 0.475 NA NA 2.28M 0.00 NA%
Axe Exploration Inc 3:14 p.m. 0.06  UNCH  0.0% 0.02 0.165 NA NA 3.45M 0.00 NA%
Axmin Inc 12:56 p.m. 0.245
 0.03
 13.95%
0.025 0.26 24.50 0.01 31.97M 0.00 NA%
Axmin Inc Ordinary Shares Canada 11:23 a.m. 0.189
 0.033
 21.15%
0.0155 0.189 18.90 0.01 24.66M 0.00 NA%
Azimut Exploration Inc 2:00 p.m. 0.28  UNCH  0.0% 0.23 0.475 NA -0.04 12.73M 0.00 NA%
Azucar Minerals Ltd 1:53 p.m. 0.67
 0.09
 15.52%
0.425 1.69 9.57 0.07 49.06M 0.00 NA%
Azucar Minerals Ltd Ordinary Shares 1:53 p.m. 0.5199
 0.0699
 15.53%
0.323 1.354 7.43 0.07 38.07M 0.00 NA%
B2gold Corp 1:52 p.m. 3.43
 0.01
 0.29%
2.77 4.06 38.11 0.09 3.39B 0.00 NA%
B2gold Corp Common Shares Canada 1:53 p.m. 2.64
 0.02
 0.76%
2.10 3.30 29.33 0.09 2.61B 0.00 NA%
Balto Resources LTD. 2:46 p.m. 0.105
 0.015
 12.50%
0.045 0.38 NA NA 0 0.00 NA%
Banyan Gold Corp 12:40 p.m. 0.045  UNCH  0.0% 0.04 0.125 NA -0.01 3.71M 0.00 NA%
Banyan Gold Corp Class A Ordinary Share 1:15 p.m. 0.03
 0.025
 45.45%
0.0277 0.0973 NA -0.01 2.47M 0.00 NA%
Bard Ventures Ltd 12:38 p.m. 0.185
 0.005
 2.78%
0.025 0.23 NA NA 8.01M 0.00 NA%
Bard Ventures Ltd Ordinary Shares 12:57 p.m. 0.11
 0.0122
 12.47%
0.0175 0.11 NA NA 4.77M 0.00 NA%
Barker Minerals Ltd 9:30 a.m. 0.012
 0.005
 71.43%
0.001 0.0179 NA NA 2.16M 0.00 NA%
Barker Minerals Ltd 1:17 p.m. 0.01  UNCH  0.0% 0.005 0.03 NA NA 1.80M 0.00 NA%
Barkerville Gold Mines 1:33 p.m. 0.46
 0.035
 8.23%
0.35 0.81 NA -0.15 202.31M 0.00 NA%
Barkerville Gold Mines Ltd Ordinary Shar 1:32 p.m. 0.3645
 0.0364
 11.09%
0.2636 0.639 NA -0.15 160.31M 0.00 NA%
Barksdale Capital Corp 12:10 p.m. 0.64
 0.01
 1.54%
0.44 1.07 NA NA 20.59M 0.00 NA%
Barksdale Capital Corp Ordinary Shares 3:10 p.m. 0.387
 0.01
 2.52%
0.381 0.8392 NA NA 12.45M 0.00 NA%
Baroyeca Gold & Silver Inc Ordinary 10:29 a.m. 0.0196
 0.0004
 2.00%
0.0064 0.02 NA NA 1.00M 0.00 NA%
Baroyeca Gold and Silv 9:30 a.m. 0.015  UNCH  0.0% 0.005 0.04 NA NA 769049 0.00 NA%
Barrick Gold Corporati 1:53 p.m. 16.43
 0.20
 1.23%
12.54 20.90 NA -0.23 19.18B 0.0392 0.95%
Barrick Gold Corporation 1:52 p.m. 12.63
 0.16
 1.28%
9.53 16.69 NA -0.23 14.74B 0.03 0.95%
Batero Gold Corp 3:10 p.m. 0.06  UNCH  0.0% 0.06 0.12 NA NA 6.91M 0.00 NA%
Batero Gold Corp Ordinary Shares Canad 9:30 a.m. 0.046
 0.004
 8.00%
0.0417 0.0797 NA NA 5.30M 0.00 NA%
Bayhorse Silver Inc 1:25 p.m. 0.12
 0.005
 4.35%
0.09 0.27 NA NA 9.38M 0.00 NA%
Bayhorse Silver Inc Ordinary Shares CA 1:51 p.m. 0.085
 0.0019
 2.19%
0.06 0.215 NA NA 6.64M 0.00 NA%
Bear Creek Mining Corp 1:29 p.m. 1.10
 0.0293
 2.74%
0.9089 2.07 5.00 0.22 113.39M 0.00 NA%
Bear Creek Mining Corp 1:29 p.m. 1.43
 0.02
 1.42%
1.18 2.60 6.50 0.22 147.41M 0.00 NA%
Bearclaw Capital Corp 3:51 p.m. 0.03  UNCH  0.0% 0.025 0.055 NA NA 731160 0.00 NA%
Bearing Lithium Corp 2:54 p.m. 0.245  UNCH  0.0% 0.215 1.02 NA NA 15.76M 0.00 NA%
Bearing Lithium Corp Common Shares 12:44 p.m. 0.1903
 0.0077
 3.89%
0.16 0.237 NA NA 12.24M 0.00 NA%
Beaufield Resources IN 2:14 p.m. 0.125  UNCH  0.0% 0.06 0.175 NA NA 26.67M 0.00 NA%
Beaufield Resources Inc Ordinary Shares 11:08 a.m. 0.0908
 0.0042
 4.42%
0.0436 0.1353 NA NA 19.37M 0.00 NA%
Bee Vectoring Technolo 1:35 p.m. 0.20
 0.015
 8.11%
0.155 0.335 NA NA 14.17M 0.00 NA%
Bee Vectoring Technologies Intl Inc Ordi 9:58 a.m. 0.1307
 0.0193
 12.87%
0.1261 0.265 NA NA 9.26M 0.00 NA%
Bell Copper Corporatio 2:01 p.m. 0.07  UNCH  0.0% 0.045 0.23 NA -0.02 4.92M 0.00 NA%
Bell Copper Corporation Ordinary Shares 12:02 p.m. 0.0568
 0.0024
 4.41%
0.0293 0.162 NA -0.02 3.99M 0.00 NA%
Belo Sun Mining Corp 11:44 a.m. 0.205  UNCH  0.0% 0.165 0.56 NA -0.02 90.74M 0.00 NA%
Belo Sun Mining Corp Ordinary Shares C 12:49 p.m. 0.1575
 0.0025
 1.61%
0.1223 0.44 NA -0.02 69.71M 0.00 NA%
Belvedere Resources LT 3:59 p.m. 0.82  UNCH  0.0% 0.165 0.96 NA NA 31.76M 0.00 NA%
Belvedere Resources Ltd Ordinary Shares 2:37 p.m. 0.0011  UNCH  0.0% 0.0011 0.1903 NA NA 42611 0.00 NA%
Benton Resources Inc 10:45 a.m. 0.045  UNCH  0.0% 0.045 0.085 NA -0.03 3.77M 0.00 NA%
Benton Resources Inc Com Canada 12:01 p.m. 0.0335
 0.0015
 4.69%
0.03 0.059 NA -0.03 2.81M 0.00 NA%
Benz Mining Corp 3:48 p.m. 0.075  UNCH  0.0% 0.05 0.32 NA NA 1.96M 0.00 NA%
Benz Mng Corp Ordinary Shares Canada 9:30 a.m. 0.0511
 0.0189
 27.00%
0.0511 0.119 NA NA 1.33M 0.00 NA%
Berkwood Resources Ltd 10:09 a.m. 0.08  UNCH  0.0% 0.065 0.47 NA NA 3.19M 0.00 NA%
Berkwood Resources Ltd Ordinary Shares 9:30 a.m. 0.0541
 0.0159
 22.71%
0.0495 0.3715 NA NA 2.16M 0.00 NA%
Bitterroot Resources L 9:30 a.m. 0.03  UNCH  0.0% 0.02 0.24 NA NA 1.07M 0.00 NA%
Bitterroot Resources Ltd Common Shares 11:55 a.m. 0.025  UNCH  0.0% 0.0179 0.17 NA NA 894512 0.00 NA%
Black Bull Resources Inc Ordinary Shares 0/0/NA NA  UNCH  0.0% NA NA NA -0.02 0 0.00 NA%
Black Dragon Gold Corp 9:30 a.m. 0.145
 0.005
 3.57%
0.105 0.39 NA NA 16.07M 0.00 NA%
Black Dragon Gold Corp Common Shares 10:03 a.m. 0.085
 0.012
 12.37%
0.085 0.321 NA NA 9.42M 0.00 NA%
Black Isle Resources C 11:05 a.m. 0.07
 0.015
 27.27%
0.025 0.07 NA NA 1.13M 0.00 NA%
Black Isle Resources Corporation Ordinar 11:49 a.m. 0.029
 0.004
 16.00%
0.0209 0.0312 NA NA 469273 0.00 NA%
Black Mammoth Metals C 12:42 p.m. 0.09  UNCH  0.0% 0.055 0.245 NA NA 997368 0.00 NA%
Black Mammoth Metals Corp Canada Commo 3:21 p.m. 0.0618
 0.0132
 17.60%
0.0512 0.15 NA NA 684860 0.00 NA%
Blackrock Gold Corp 1:46 p.m. 0.06
 0.005
 7.69%
0.045 0.155 NA NA 2.22M 0.00 NA%
Blackrock Gold Corp Ordinary Shares Can 11:38 a.m. 0.0389
 0.0037
 8.69%
0.035 0.1241 NA NA 1.44M 0.00 NA%
Blind Creek Resources 1:32 p.m. 0.065  UNCH  0.0% 0.05 0.338 NA NA 1.67M 0.00 NA%
Blue Moon Zinc Corp 1:39 p.m. 0.06
 0.005
 9.09%
0.045 0.135 NA NA 6.18M 0.00 NA%
Blue Moon Zinc Corp Common Shares 3:42 p.m. 0.0396
 0.0005
 1.25%
0.03 0.1063 NA NA 4.08M 0.00 NA%
Bluebird Battery Metal 12:04 p.m. 0.31
 0.03
 8.82%
0.16 0.56 NA NA 13.55M 0.00 NA%
Bluebird Battery Metals Inc Ordinary Sha 10:51 a.m. 0.217
 0.0184
 7.82%
0.217 0.4137 NA NA 9.48M 0.00 NA%
Bluenose Gold Corp 10:22 a.m. 0.061
 0.049
 44.55%
0.004 0.1311 NA NA 9.05M 0.00 NA%
Bluenose Gold Corp 9:30 a.m. 0.14  UNCH  0.0% 0.04 0.165 NA NA 20.78M 0.00 NA%
Bluestone Resources IN 1:01 p.m. 1.24
 0.05
 4.20%
0.95 1.60 NA NA 79.16M 0.00 NA%
Bluestone Resources Inc Common Shares 9:33 a.m. 0.92
 0.0026
 0.28%
0.8593 1.2652 NA NA 58.73M 0.00 NA%
Bold Ventures Inc 11:47 a.m. 0.015  UNCH  0.0% 0.015 0.05 NA -0.01 1.85M 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 Canada 1:17 p.m. 0.2657
 0.0041
 1.52%
0.2163 0.5451 NA -0.01 105.62M 0.00 NA%
Bonterra Resources Inc 1:17 p.m. 0.35  UNCH  0.0% 0.279 0.67 NA -0.01 139.12M 0.00 NA%
Bravada Gold Corp New Ordinary Shares 12:12 p.m. 0.0424
 0.0035
 7.62%
0.0424 0.14 NA -0.02 2.34M 0.00 NA%
Bravada Gold Corporati 10:29 a.m. 0.07  UNCH  0.0% 0.06 0.17 NA -0.02 3.86M 0.00 NA%
Braveheart Resources I 9:30 a.m. 0.10  UNCH  0.0% 0.04 0.12 NA -0.03 4.63M 0.00 NA%
Braveheart Resources Inc Common Shares 2:47 p.m. 0.0501
 0.0029
 5.47%
0.0501 0.075 NA -0.03 2.32M 0.00 NA%
Brigadier Gold Ltd 9:30 a.m. 0.115  UNCH  0.0% 0.08 0.255 NA NA 239178 0.00 NA%
Brigadier Gold Ltd Ordinary Shares 10:30 a.m. 0.122  UNCH  0.0% 0.122 0.122 NA NA 253737 0.00 NA%
Brunswick Resources IN 9:55 a.m. 0.03  UNCH  0.0% 0.02 0.045 NA NA 1.19M 0.00 NA%
Buenaventura Mining Company Inc 1:54 p.m. 14.21
 0.32
 2.30%
11.67 16.80 47.37 0.3 3.61B 0.03 0.42%
Bullion Gold Resources 1:46 p.m. 0.21
 0.04
 16.00%
0.19 0.47 NA NA 4.24M 0.00 NA%
Bullion Gold Resources Corp Common Shar 3:26 p.m. 0.2319
 0.0491
 17.47%
0.2319 0.3235 NA NA 4.69M 0.00 NA%
Bwr Exploration Inc 9:30 a.m. 0.04
 0.005
 14.29%
0.03 0.10 NA NA 0 0.00 NA%
Cadillac Ventures Inc 1:39 p.m. 0.02  UNCH  0.0% 0.02 0.055 NA -0.01 1.81M 0.00 NA%
Caledonia Mining Corpo 1:44 p.m. 8.02
 0.01
 0.12%
6.70 12.50 NA NA 423.36M 0.00 NA%
Caledonia Mining Corporation Plc Common 12:15 p.m. 6.24
 0.0043
 0.07%
5.1653 9.94 7.26 0.86 66.16M 0.0688 4.40%
Calibre Mining Corp 9:41 a.m. 0.035
 0.005
 12.50%
0.035 0.145 NA NA 10.94M 0.00 NA%
Calibre Mining Corp Ordinary Shares 11:22 a.m. 0.0334
 0.0034
 11.33%
0.0258 0.123 NA NA 10.44M 0.00 NA%
California Gold Mining 1:02 p.m. 0.245
 0.01
 4.25%
0.185 0.52 NA -0.1 13.49M 0.00 NA%
California Gold Mining Inc Common Share 1:02 p.m. 0.1929
 0.0121
 5.90%
0.1454 0.378 NA -0.1 10.62M 0.00 NA%
Callinex Mines Inc 11:22 a.m. 0.13
 0.005
 3.70%
0.12 0.445 NA NA 11.05M 0.00 NA%
Callinex Mines Inc Ordinary Shares Can 12:15 p.m. 0.095
 0.0089
 8.57%
0.0892 0.369 NA NA 8.07M 0.00 NA%
Cameo Cobalt Corp 12:50 p.m. 0.165  UNCH  0.0% 0.10 0.45 NA NA 10.27M 0.00 NA%
Camino Minerals Corp Ordinary Shares C 12:52 p.m. 0.1325
 0.0043
 3.14%
0.087 0.448 NA NA 7.64M 0.00 NA%
Camino Minerals Corpor 11:04 a.m. 0.19
 0.015
 8.57%
0.105 0.60 NA NA 10.95M 0.00 NA%
Canada Carbon Inc 12:41 p.m. 0.15
 0.01
 6.25%
0.04 0.17 NA -0.01 16.01M 0.00 NA%
Canada Carbon Inc Ordinary Shares Cana 10:05 a.m. 0.1169
 0.002
 1.68%
0.037 0.13 NA -0.01 12.48M 0.00 NA%
Canada Cobalt Wks Inc Common Shares 1:47 p.m. 0.466
 0.018
 3.72%
0.111 0.79 NA -0.11 32.69M 0.00 NA%
Canada Cobalt Works IN 1:47 p.m. 0.60
 0.04
 6.25%
0.15 0.90 NA -0.11 42.09M 0.00 NA%
Canadian Energy Materi 10:56 a.m. 0.15  UNCH  0.0% 0.11 0.40 NA NA 1.38M 0.00 NA%
Canadian Energy Matls Corp Common Shares 2:03 p.m. 0.101
 0.049
 32.67%
0.0811 0.30 NA NA 931282 0.00 NA%
Canadian Platinum Corp 11:09 a.m. 0.025  UNCH  0.0% 0.015 0.05 NA -0.02 5.13M 0.00 NA%
Canarc Res J 12:04 p.m. 0.045
 0.005
 12.50%
0.03 0.105 NA -0.01 9.84M 0.00 NA%
Canarc Resource Corporation Ordinary Sha 1:51 p.m. 0.0358
 0.0008
 2.29%
0.0239 0.0784 NA -0.01 7.83M 0.00 NA%
Canasil Res Inc Unclassified 3:50 p.m. 0.063
 0.003
 5.00%
0.0465 0.1535 NA NA 6.57M 0.00 NA%
Canasil Resources Inc 10:32 a.m. 0.08
 0.005
 6.67%
0.065 0.185 NA NA 8.34M 0.00 NA%
Candente Copper Corp 12:10 p.m. 0.07
 0.005
 7.69%
0.06 0.205 NA -0.01 12.64M 0.00 NA%
Candente Copper Corporation Common Share 11:24 a.m. 0.0541
 0.0091
 20.22%
0.04 0.1455 NA -0.01 9.77M 0.00 NA%
Candente Gold Corp 3:44 p.m. 0.025  UNCH  0.0% 0.02 0.055 NA -0.03 2.66M 0.00 NA%
Candente Gold Corporation Ordinary Share 3:44 p.m. 0.02
 0.005
 20.00%
0.0136 0.0446 NA -0.03 2.12M 0.00 NA%
Canstar Resources Inc 9:54 a.m. 0.16
 0.005
 3.23%
0.035 0.30 NA NA 3.96M 0.00 NA%
Canstar Resources Inc Common Shares 0/0/NA 0.0000  UNCH  0.0% 0.04 0.3305 NA NA 0 0.00 NA%
Canterra Minerals Corp 9:30 a.m. 0.025  UNCH  0.0% 0.02 0.045 NA -0.01 2.11M 0.00 NA%
Canterra Minerals Corp Ordinary Shares 9:30 a.m. 0.016
 0.002
 11.11%
0.01 0.0304 NA -0.01 1.35M 0.00 NA%
Cantex Mine Developmen 1:56 p.m. 0.19  UNCH  0.0% 0.09 0.35 NA NA 2.36M 0.00 NA%
Cantex Mine Development Corp Ordinary SH 9:30 a.m. 0.1340
 0.0400
 22.99%
0.10 0.2393 NA NA 1.67M 0.00 0.00%
Cardinal Res Ltd Ordinary Shares Austra 11:17 a.m. 0.35
 0.01
 2.78%
0.30 0.4392 NA -0.056 132.54M 0.00 NA%
Cardinal Resources Lim 12:03 p.m. 0.42
 0.015
 3.70%
0.365 0.72 NA NA 0 0.00 NA%
Cariboo Rose Res Ltd Common Shares Cana 3:07 p.m. 0.0105
 0.0015
 12.50%
0.0105 0.092 NA NA 480867 0.00 NA%
Cariboo Rose Resources 11:45 a.m. 0.025
 0.005
 25.00%
0.02 0.12 NA NA 1.14M 0.00 NA%
Carlin Gold Corp 2:47 p.m. 0.02  UNCH  0.0% 0.015 0.07 NA NA 1.78M 0.00 NA%
Cartier Resources Inc 1:54 p.m. 0.14  UNCH  0.0% 0.115 0.27 NA -0.01 24.79M 0.00 NA%
Cartier Resources Inc Canada Common S 1:54 p.m. 0.111
 0.001
 0.91%
0.101 0.2133 NA -0.01 19.66M 0.00 NA%
Castle Peak Mining Ltd 3:59 p.m. 0.015  UNCH  0.0% 0.015 0.03 0.75 0.02 1.96M 0.00 NA%
Castle Peak Mining Ltd Common Shares CA 2:54 p.m. 0.01
 0.0066
 39.76%
0.01 0.0189 0.50 0.02 1.31M 0.00 NA%
Centamin Plc 12:48 p.m. 1.72
 0.06
 3.61%
1.40 2.96 NA NA 1.99B 0.025 2.91%
Centamin Plc Ordinary Shares Jersey 1:00 p.m. 1.37
 0.20
 17.09%
1.1008 2.30 NA NA 1.58B 0.025 3.65%
Centenera Mining Corpo 10:50 a.m. 0.06  UNCH  0.0% 0.055 0.25 NA NA 3.53M 0.00 NA%
Centenera Mng Corp Common Shares 11:27 a.m. 0.0488
 0.0009
 1.88%
0.045 0.205 NA NA 2.87M 0.00 NA%
Centerra Gold Inc 1:54 p.m. 5.28
 0.11
 2.04%
4.89 9.345 6.60 0.8 1.54B 0.04 NA%
Centerra Gold Inc Common Shares Canada 1:33 p.m. 4.08
 0.05
 1.21%
3.7602 7.4372 5.10 0.8 1.19B 0.0307 NA%
Centurion Minerals Ltd 3:43 p.m. 0.02  UNCH  0.0% 0.015 0.04 NA -0.06 1.35M 0.00 NA%
Centurion Minerals LTD. Cda Ordinary Sha 11:44 a.m. 0.0000  UNCH  0.0% NA NA NA -0.06 3.07M 0.00 0.00%
Cerro Mining Corp 3:14 p.m. 0.21  UNCH  0.0% 0.035 0.22 NA -0.51 779877 0.00 NA%
Cerro Mining Corp Ordinary Shares 10:04 a.m. 0.1211
 0.0072
 5.61%
0.1211 0.1283 NA -0.51 449729 0.00 NA%
Chakana Copper Corp 1:34 p.m. 0.50  UNCH  0.0% 0.38 1.05 NA NA 29.32M 0.00 NA%
Chakana Copper Corp Ordinary Shares Can 11:24 a.m. 0.379
 0.007
 1.81%
0.308 0.7867 NA NA 22.22M 0.00 NA%
Chalice Gold Mines Lim 10:24 a.m. 0.14  UNCH  0.0% 0.125 0.22 NA NA 37.32M 0.00 NA%
Chatham Rock Phosphate 12:49 p.m. 0.18  UNCH  0.0% 0.14 0.54 NA -2.786 3.74M 0.00 NA%
Chatham Rock Phosphate LTD. Ordinary Sha 12:38 p.m. 0.191
 0.019
 9.05%
0.191 0.3239 NA -2.786 3.97M 0.00 NA%
Chesapeake Gold Corp 1:28 p.m. 1.94
 0.03
 1.57%
1.75 3.90 NA -0.05 85.75M 0.00 NA%
Chesapeake Gold Corp Ordinary Shares 1:28 p.m. 1.50
 0.04
 2.74%
1.29 3.1134 NA -0.05 66.30M 0.00 NA%
Chibougamau Independant Mines Inc Common 12:48 p.m. 0.044
 0.0068
 13.39%
0.0337 0.0521 NA -0.01 1.85M 0.00 NA%
Chibougamau Independen 9:42 a.m. 0.05  UNCH  0.0% 0.045 0.075 NA -0.01 2.10M 0.00 NA%
Chilean Metals Inc 1:18 p.m. 0.09  UNCH  0.0% 0.075 0.36 NA -0.13 3.17M 0.00 NA%
Chilean Metals Inc Ordinary Shares 0/0/NA 0.0000  UNCH  0.0% 0.0564 0.292 NA -0.13 0 0.00 NA%
China Gold Int Resourc 1:47 p.m. 1.86
 0.06
 3.33%
1.75 3.19 15.50 0.12 737.33M 0.00 NA%
China Gold International Resources Corp 1:01 p.m. 1.43
 0.0213
 1.51%
1.351 2.47 11.92 0.12 566.87M 0.00 NA%
Chinapintza Mining Cor 10:02 a.m. 0.01  UNCH  0.0% 0.01 0.01 NA NA 0 0.00 NA%
Cipher Resources Inc 3:57 p.m. 0.09  UNCH  0.0% 0.07 0.26 NA NA 5.40M 0.00 NA%
Cipher Resources Inc Ordinary Shares 2:37 p.m. 0.0801
 0.0219
 21.47%
0.0548 0.1879 NA NA 4.81M 0.00 NA%
Cliffmont Resources LT 11:56 a.m. 0.20  UNCH  0.0% 0.01 0.23 NA NA 0 0.00 NA%
Cmc Metals Ltd 12:15 p.m. 0.065  UNCH  0.0% 0.037 0.25 NA NA 0 0.00 NA%
Cmc Metals Ltd Common Shares 3:44 p.m. 0.0400
 0.0510
 56.04%
0.02 0.19 NA NA 0 0.00 0.00%
Cobalt 27 Cap Corp Ordinary Shares Cana 12:33 p.m. 4.1467
 0.0245
 0.59%
3.68 10.9389 NA NA 351.63M 0.00 NA%
Cobalt 27 Capital Corp 1:39 p.m. 5.28
 0.21
 3.83%
5 14 NA NA 447.73M 0.00 NA%
Coeur Mining Inc 1:54 p.m. 5.5636
 0.1336
 2.46%
5.04 9.06 139.09 0.04 1.04B 0.00 NA%
Colibri Resource Corp Common Shares 1:49 p.m. 0.01
 0.006
 37.50%
0.01 0.1075 NA NA 529030 0.00 NA%
Colibri Resource Corpo 1:15 p.m. 0.025  UNCH  0.0% 0.025 0.15 NA NA 1.32M 0.00 NA%
Colombia Crest Gold CO 12:06 p.m. 0.06  UNCH  0.0% 0.05 0.25 NA -0.01 576531 0.00 NA%
Colombia Crest Gold Corp Ordinary Share 2:18 p.m. 0.03
 0.0128
 29.91%
0.03 0.089 NA -0.01 288266 0.00 NA%
Colorado Resources Ltd 1:44 p.m. 0.09
 0.01
 12.50%
0.07 0.31 NA -0.04 11.23M 0.00 NA%
Colorado Resources Ltd Ordinary Shares 10:25 a.m. 0.064
 0.002
 3.23%
0.053 0.24 NA -0.04 7.98M 0.00 NA%
Colt Resources Inc Ordinary Shares Cana 3:48 p.m. 0.0002
 0.0001
 100.00%
0.0001 0.0002 NA -0.05 54907 0.00 NA%
Columbus Gold Corp 11:47 a.m. 0.265
 0.02
 8.16%
0.18 0.896 5.30 0.05 42.07M 0.00 NA%
Columbus Gold Corp Common Shares Canada 12:15 p.m. 0.2086
 0.0208
 11.08%
0.1353 0.40 4.17 0.05 33.12M 0.00 NA%
Commander Resources LT 1:11 p.m. 0.125
 0.005
 3.85%
0.125 0.25 NA NA 4.41M 0.00 NA%
Commander Resources Ltd Ordinary Shares 12:33 p.m. 0.11
 0.0126
 10.28%
0.10 0.205 NA NA 3.88M 0.00 NA%
Compass Gold Corporati 10:14 a.m. 0.305
 0.005
 1.67%
0.30 0.80 NA -0.2 6.76M 0.00 NA%
Compass Gold Corporation Ordinary Shares 9:30 a.m. 0.2482
 0.0561
 18.44%
0.2482 0.3043 NA -0.2 5.50M 0.00 NA%
Comstock Metals Ltd 3:03 p.m. 0.03  UNCH  0.0% 0.03 0.105 NA -0.01 2.74M 0.00 NA%
Comstock Metals Ltd Common Shares 9:30 a.m. 0.0297
 0.0054
 22.22%
0.0242 0.085 NA -0.01 2.71M 0.00 NA%
Comstock Mining Inc 1:53 p.m. 0.2152
 0.0132
 5.78%
0.1201 0.935 NA -0.19 12.33M 0.00 NA%
Condor Gold Plc 3:14 p.m. 0.67
 0.01
 1.47%
0.47 1.75 NA NA 0 0.00 NA%
Condor Gold Plc Ordinary Shares United 2:45 p.m. 0.50
 0.0049
 0.97%
0.4349 0.90 NA -0.145 33.59M 0.00 NA%
Confederation Minerals 11:52 a.m. 0.21  UNCH  0.0% 0.20 0.77 NA -0.15 2.86M 0.00 NA%
Confederation Minerals LTD. Ordinary Sha 11:52 a.m. 0.155
 0.0243
 13.55%
0.155 0.5711 NA -0.15 2.11M 0.00 NA%
Conquest Resources Ltd 11:16 a.m. 0.025  UNCH  0.0% 0.01 0.10 NA NA 2.97M 0.00 NA%
Conquest Resources Ltd Ordinary Shares 3:55 p.m. 0.017
 0.0037
 17.87%
0.01 0.0665 NA NA 2.02M 0.00 NA%
Consolidated Woodjam C 11:19 a.m. 0.03
 0.005
 20.00%
0.025 0.07 NA NA 2.33M 0.00 NA%
Consolidated Woodjam Copper Corp Ordinar 9:30 a.m. 0.02  UNCH  0.0% 0.02 0.046 NA NA 1.55M 0.00 NA%
Constantine Metal Res Ltd Common Shares 11:53 a.m. 0.45
 0.017
 3.93%
0.406 0.8228 NA NA 19.82M 0.00 NA%
Constantine Metal Reso 12:37 p.m. 0.55
 0.03
 5.17%
0.495 1.08 NA NA 24.22M 0.00 NA%
Continental Gold Inc 1:49 p.m. 2.545
 0.055
 2.12%
2.43 4.13 NA -0.09 479.62M 0.00 NA%
Continental Gold Inc Ordinary Shares 1:23 p.m. 1.97
 0.0425
 2.11%
1.87 3.223 NA -0.09 371.26M 0.00 NA%
Continental Precious M 1:19 p.m. 0.33  UNCH  0.0% 0.25 0.455 NA -0.01 3.86M 0.00 NA%
Continental Precious Minerals Inc Ordin 2:02 p.m. 0.2417
 0.0053
 2.15%
0.2116 0.3423 NA -0.01 2.83M 0.00 NA%
Copper Fox Metals Inc 12:58 p.m. 0.09
 0.005
 5.26%
0.09 0.165 NA NA 40.41M 0.00 NA%
Copper Fox Metals Inc Common Shares Can 3:58 p.m. 0.076
 0.0099
 14.98%
0.0661 0.125 NA -0.01 34.12M 0.00 NA%
Copper One Inc 9:40 a.m. 0.11
 0.01
 8.33%
0.035 0.22 NA NA 3.76M 0.00 NA%
Copper One Inc Common Shares 2:40 p.m. 0.09  UNCH  0.0% 0.0297 0.1813 NA NA 3.08M 0.00 NA%
Coral Gold Resources L 12:58 p.m. 0.39
 0.02
 5.41%
0.315 0.43 6.50 0.06 19.76M 0.00 NA%
Coral Gold Resources LTD. New Ordinary S 12:58 p.m. 0.303
 0.013
 4.48%
0.2418 0.3474 5.05 0.06 15.35M 0.00 NA%
Cordoba Minerals Corp 11:18 a.m. 0.125  UNCH  0.0% 0.10 0.62 NA -0.5 22.96M 0.00 NA%
Cordoba Minerals Corp Common Shares CA 11:57 a.m. 0.0908
 0.0086
 8.65%
0.0779 0.492 NA -0.5 16.68M 0.00 NA%
Core Gold Inc 11:29 a.m. 0.31
 0.01
 3.33%
0.22 0.375 NA -0.2 42.40M 0.00 NA%
Core Gold Inc Common Shares 1:38 p.m. 0.237
 0.0092
 4.04%
0.1753 0.30 NA -0.2 32.42M 0.00 NA%
Cornerstone Cap Res Inc Canada Warrant 9:39 a.m. 0.0424
 0.0006
 1.40%
0.0424 0.0841 NA NA 0 0.00 NA%
Cornerstone Capital RE 12:31 p.m. 0.29
 0.005
 1.75%
0.14 0.35 NA -0.02 183.50M 0.00 NA%
Cornerstone Capital Resources Inc Ordina 1:25 p.m. 0.2273
 0.0173
 8.24%
0.108 0.28 NA -0.02 143.83M 0.00 NA%
CR Capital Corp 10:30 a.m. 0.04  UNCH  0.0% 0.02 0.145 NA NA 413093 0.00 NA%
Cresval Capital Corp 1:17 p.m. 0.05  UNCH  0.0% 0.035 0.055 NA NA 1.38M 0.00 NA%
Critical Elements Corp 1:52 p.m. 0.73
 0.05
 6.41%
0.65 1.86 NA -0.04 115.80M 0.00 NA%
Critical Elements Corp Ordinary Shares 1:18 p.m. 0.5726
 0.0302
 5.01%
0.506 1.4795 NA -0.04 90.83M 0.00 NA%
Crops Inc 10:52 a.m. 0.045  UNCH  0.0% 0.025 0.14 NA NA 2.64M 0.00 NA%
Crown Mining Corp 1:35 p.m. 0.085
 0.015
 15.00%
0.065 0.28 NA NA 3.33M 0.00 NA%
Crown Mining Corp Ordinary Shares Cana 10:16 a.m. 0.0566
 0.0122
 17.73%
0.0566 0.2122 NA NA 2.22M 0.00 NA%
Currie Rose Resources 10:08 a.m. 0.10  UNCH  0.0% 0.04 0.12 NA NA 3.84M 0.00 NA%
Currie Rose Resources Inc F Ordinary S 10:27 a.m. 0.055  UNCH  0.0% 0.0335 0.068 NA NA 2.11M 0.00 NA%
Cypress Development CO 1:11 p.m. 0.205  UNCH  0.0% 0.15 0.43 NA -0.03 12.71M 0.00 NA%
Cypress Development Corporation Ordinary 1:31 p.m. 0.153
 0.006
 3.77%
0.1157 0.337 NA -0.03 9.48M 0.00 NA%
Dajin Resources Corp 1:33 p.m. 0.07  UNCH  0.0% 0.05 0.22 NA -0.01 10.66M 0.00 NA%
Dajin Resources Corp Ordinary Shares CA 1:52 p.m. 0.0593
 0.0006
 1.02%
0.0397 0.1731 NA -0.01 9.03M 0.00 NA%
Damara Gold Corp 3:38 p.m. 0.045  UNCH  0.0% 0.04 0.22 NA NA 1.18M 0.00 NA%
Damara Gold Corp Ordinary Shares Canad 10:30 a.m. 0.0338
 0.0048
 12.44%
0.0338 0.0758 NA NA 889365 0.00 NA%
Dawson Gold Corp 2:27 p.m. 0.30  UNCH  0.0% NA NA NA NA 760947 0.00 NA%
Decade Resources Ltd Ordinary Shares CA 12:58 p.m. 0.053
 0.003
 6.00%
0.0402 0.1229 NA NA 8.20M 0.00 NA%
Decade Resources LTD. 11:00 a.m. 0.05  UNCH  0.0% 0.045 0.155 NA NA 7.73M 0.00 NA%
Deep South Resources I 3:22 p.m. 0.115  UNCH  0.0% 0.105 0.445 NA NA 6.30M 0.00 NA%
Deep-south Res Inc Ordinary Shares 12:42 p.m. 0.18  UNCH  0.0% 0.1395 0.3013 NA NA 9.86M 0.00 NA%
Defiance Silver Corp 11:52 a.m. 0.315
 0.02
 6.78%
0.215 0.44 NA NA 30.98M 0.00 NA%
Defiance Silver Corp Ordinary Shares C 11:52 a.m. 0.2448
 0.0238
 10.77%
0.165 0.3505 NA NA 24.08M 0.00 NA%
Desert Gold Ventures I 3:26 p.m. 0.19  UNCH  0.0% 0.14 0.30 NA NA 7.25M 0.00 NA%
Desert Gold Ventures Inc Common Shares 12:36 p.m. 0.12  UNCH  0.0% 0.12 0.2397 NA NA 4.58M 0.00 NA%
Desert Mountain Energy 1:32 p.m. 0.22
 0.005
 2.22%
0.06 0.25 NA NA 6.99M 0.00 NA%
Desert Mtn Energy Corp Common Shares 11:16 a.m. 0.184
 0.0057
 3.20%
0.107 0.198 NA NA 5.84M 0.00 NA%
Detour Gold Corp Common Canada 1:49 p.m. 8.53
 0.12
 1.43%
7.0819 12.1694 15.23 0.56 1.50B 0.00 NA%
Detour Gold Corporatio 1:53 p.m. 11.06
 0.12
 1.10%
9.11 15.40 19.75 0.56 1.94B 0.00 NA%
Diamond Fields Resourc 2:01 p.m. 0.075  UNCH  0.0% 0.065 0.15 NA -0.01 5.09M 0.00 NA%
Diamond Fields Resources Inc Ordinary S 2:01 p.m. 0.05
 0.022
 30.56%
0.0489 0.11 NA -0.01 3.39M 0.00 NA%
Discovery Harbour Reso 11:01 a.m. 0.06  UNCH  0.0% 0.045 0.075 NA NA 0 0.00 NA%
DISCOVERY-CORP. Enterp 3:55 p.m. 0.01  UNCH  0.0% 0.01 0.03 NA NA 721710 0.00 NA%
District Copper Corp 3:35 p.m. 0.045  UNCH  0.0% 0.035 0.205 NA NA 3.79M 0.00 NA%
District Copper Corp Common Shares 12:18 p.m. 0.031
 0.001
 3.33%
0.0259 0.1593 NA NA 2.61M 0.00 NA%
Dlv Res Ltd Ordinary Shares 12:02 p.m. 0.079
 0.0343
 30.27%
0.079 0.44 NA NA 2.65M 0.00 NA%
Dlv Resources Ltd 1:32 p.m. 0.15
 0.015
 11.11%
0.10 0.50 NA NA 5.04M 0.00 NA%
Dolly Varden Silver CO 1:12 p.m. 0.365
 0.005
 1.39%
0.36 1.04 NA -0.17 17.24M 0.00 NA%
Dolly Varden Silver Corporation Common S 1:34 p.m. 0.29
 0.0016
 0.55%
0.275 0.8372 NA -0.17 13.70M 0.00 NA%
Drdgold Ltd American Depositary Shar 1:53 p.m. 2.49
 0.15
 6.41%
1.76 3.77 17.79 0.14 107.43M 0.0414 6.64%
Duncan Park Holdings C 12:12 p.m. 0.005  UNCH  0.0% 0.005 0.02 NA NA 630381 0.00 NA%
Duncan PK Holdings Corp Common Shares C 9:30 a.m. 0.006  UNCH  0.0% 0.0014 0.014 NA NA 756457 0.00 NA%
Dundee Precious Metals 1:53 p.m. 3.55
 0.07
 1.93%
2.34 3.78 22.19 0.16 633.72M 0.00 NA%
Dundee Precious Metals Inc Common Shares 2:32 p.m. 2.76
 0.12
 4.54%
1.80 2.8158 17.25 0.16 492.70M 0.00 NA%
Dunnedin Ventures Inc 11:51 a.m. 0.125
 0.005
 3.85%
0.11 0.335 2.50 0.05 15.83M 0.00 NA%
Dunnedin Ventures Inc Ordinary Shares 11:07 a.m. 0.0936
 0.0024
 2.50%
0.0936 0.2592 1.87 0.05 11.85M 0.00 NA%
Durango Resources Inc 2:08 p.m. 0.06  UNCH  0.0% 0.04 0.105 NA NA 2.27M 0.00 NA%
Durango Resources Inc Common Shares CA 12:21 p.m. 0.049  UNCH  0.0% 0.037 0.0777 NA NA 1.85M 0.00 NA%
Dynacor Gold Mines Inc 12:58 p.m. 1.63  UNCH  0.0% 1.47 2.26 9.06 0.18 64.70M 0.01 2.45%
Dynacor Gold Mines Inc Ordinary Shares 10:41 a.m. 1.24
 0.08
 6.90%
1.05 1.8053 6.89 0.18 49.22M 0.0077 2.48%
Dynasty Gold Corp 11:40 a.m. 0.12  UNCH  0.0% 0.10 0.27 NA NA 2.40M 0.00 NA%
Dynasty Gold Corporation Ordinary Shares 3:07 p.m. 0.11
 0.0143
 11.50%
0.0737 0.219 NA NA 2.20M 0.00 NA%
E3 Metals Corp 1:24 p.m. 0.39  UNCH  0.0% 0.315 1.01 NA NA 6.78M 0.00 NA%
E3 Metals Corp Ordinary Shares Canada 10:29 a.m. 0.30
 0.05
 20.00%
0.25 0.77 NA NA 5.22M 0.00 NA%
Eagle Plains Resources 11:15 a.m. 0.09
 0.005
 5.26%
0.085 0.254 NA -0.01 8.09M 0.00 NA%
Eagle Plains Resources LTD. Canada Ord 11:25 a.m. 0.067
 0.001
 1.47%
0.06 0.2164 NA -0.01 6.02M 0.00 NA%
East Africa Metals Inc 11:50 a.m. 0.185
 0.01
 5.71%
0.14 0.365 NA -0.06 30.30M 0.00 NA%
East Africa Metals Inc Ordinary Shares 10:18 a.m. 0.13  UNCH  0.0% 0.10 0.278 NA -0.06 21.29M 0.00 NA%
East Asia Minerals Cor 11:22 a.m. 0.085
 0.005
 6.25%
0.025 0.12 NA -0.05 4.76M 0.00 NA%
East Asia Minerals Corp Common Shares 9:30 a.m. 0.06
 0.008
 15.38%
0.0171 0.09 NA -0.05 3.36M 0.00 NA%
Eastern Platinum Limit 10:51 a.m. 0.215  UNCH  0.0% 0.215 0.50 NA -0.11 19.92M 0.00 NA%
Eastern Platinum Ltd New Ordinary SH 9:30 a.m. 0.18
 0.0047
 2.54%
0.1747 0.368 NA -0.11 16.68M 0.00 NA%
Eastfield Res Ltd Ordinary Shares 10:58 a.m. 0.04
 0.0059
 17.30%
0.0202 0.0448 NA NA 1.80M 0.00 NA%
Eastfield Resources LT 1:53 p.m. 0.03
 0.01
 25.00%
0.025 0.06 NA NA 1.35M 0.00 NA%
Eastmain Res Inc Ordinary Shares 12:56 p.m. 0.1292
 0.003
 2.27%
0.12 0.287 NA -0.01 28.62M 0.00 NA%
Eastmain Res J 1:08 p.m. 0.17  UNCH  0.0% 0.16 0.36 NA -0.01 37.66M 0.00 NA%
Ecobalt Solutions Inc 1:43 p.m. 0.70
 0.02
 2.78%
0.54 2.10 NA -0.02 112.03M 0.00 NA%
Ecobalt Solutions Inc Ordinary Shares 1:43 p.m. 0.535
 0.0181
 3.27%
0.4088 1.71 NA -0.02 85.63M 0.00 NA%
Ecometals Ltd Ordinary Shares Cad 12:44 p.m. 0.0000  UNCH  0.0% NA NA NA -0.13 93138 0.00 0.00%
Edgewater Exploration 10:32 a.m. 0.14  UNCH  0.0% 0.12 0.19 NA NA 4.36M 0.00 NA%
Edgewater Exploration LTD. Common Shares 2:56 p.m. 0.1182
 0.0032
 2.78%
0.091 0.121 NA NA 3.68M 0.00 NA%
Edison Cobalt Corp 12:56 p.m. 0.08
 0.005
 5.88%
0.06 0.36 NA NA 5.66M 0.00 NA%
Edison Cobalt Corp Ordinary Shares 12:31 p.m. 0.065
 0.005
 8.33%
0.053 0.244 NA NA 4.60M 0.00 NA%
EL Nino Ventures Inc 10:52 a.m. 0.04  UNCH  0.0% 0.02 0.075 NA NA 2.46M 0.00 NA%
EL Nino Ventures Inc New Ordinary Share 10:59 a.m. 0.0281  UNCH  0.0% 0.0176 0.064 NA NA 1.73M 0.00 NA%
Eldorado Gold 1:26 p.m. 1.18
 0.01
 0.84%
1.03 2.83 NA -0.06 936.93M 0.01 NA%
Eldorado Gold Corporation Ordinary Share 1:53 p.m. 0.9023
 0.0118
 1.29%
0.802 2.26 NA -0.06 716.44M 0.01 NA%
Element Lifestyle Reti 9:30 a.m. 0.13  UNCH  0.0% 0.115 0.205 NA NA 0 0.00 NA%
Eloro Resources Ltd Ordinary Shares Can 10:41 a.m. 0.28
 0.017
 5.72%
0.28 0.9619 NA NA 9.78M 0.00 NA%
Eloro Resources LTD. 1:51 p.m. 0.37  UNCH  0.0% 0.345 1.27 NA NA 12.92M 0.00 NA%
Ely Gold Royalties Inc 12:09 p.m. 0.11
 0.005
 4.35%
0.085 0.14 NA NA 8.70M 0.00 NA%
Ely Gold Royalties Inc Ordinary Shares 10:36 a.m. 0.0795
 0.0102
 11.37%
0.065 0.1169 NA NA 6.28M 0.00 NA%
Elysee Development Cor 9:30 a.m. 0.38
 0.005
 1.30%
0.26 0.40 NA NA 8.29M 0.01 5.26%
Elysee Development Corp Common Shares 1:52 p.m. 0.321
 0.025
 8.45%
0.1981 0.321 NA NA 7.00M 0.01 6.23%
Emgold Mining Corp Ordinary Shares 12:13 p.m. 0.0895  UNCH  0.0% 0.083 0.19 NA NA 1.86M 0.00 NA%
Emgold Mining Corporat 10:19 a.m. 0.13
 0.01
 8.33%
0.105 0.23 NA NA 2.70M 0.00 NA%
Empire Metals Corp 1:46 p.m. 0.12  UNCH  0.0% 0.105 0.30 NA NA 5.88M 0.00 NA%
Empire Metals Corp Ordinary Shares 2:12 p.m. 0.154
 0.009
 5.52%
0.154 0.154 NA NA 7.55M 0.00 NA%
Emx Royalty Corporatio 11:37 a.m. 1.60
 0.02
 1.23%
0.85 1.80 NA -0.11 128.09M 0.00 NA%
Emx Royalty Corporation Common Shares C 1:51 p.m. 1.24
 0.01
 0.81%
0.67 1.4694 NA -0.11 99.27M 0.00 NA%
Encore Energy Corp 10:54 a.m. 0.115
 0.005
 4.54%
0.035 0.14 11.50 0.01 12.76M 0.00 NA%
Encore Energy Corp Ordinary Shares Can 1:37 p.m. 0.0825
 0.0065
 7.30%
0.03 0.1084 8.25 0.01 9.16M 0.00 NA%
Endeavour Mining Corp 1:53 p.m. 21.27
 0.60
 2.90%
18.20 26.86 NA -1.17 2.29B 0.00 NA%
Endeavour Mining Corporation Ordinary SH 1:21 p.m. 16.4923
 0.8913
 5.71%
13.8662 21.72 NA -1.17 1.78B 0.00 NA%
Endeavour Silver Corp 1:52 p.m. 3.20
 0.07
 2.24%
2.50 4.40 64.00 0.05 412.78M 0.00 NA%
Endeavour Silver Corporation Ordinary SH 1:53 p.m. 2.46
 0.05
 2.08%
1.94 3.35 49.20 0.05 317.33M 0.00 NA%
Endurance Gold Corp 9:30 a.m. 0.045  UNCH  0.0% 0.035 0.085 NA NA 4.97M 0.00 NA%
Endurance Gold Corp Common Shares Canad 2:10 p.m. 0.0386
 0.0114
 22.80%
0.0386 0.0629 NA NA 4.26M 0.00 NA%
Energold Drilling Corp 12:21 p.m. 0.275
 0.005
 1.79%
0.235 0.54 NA -0.27 15.04M 0.00 NA%
Energold Drilling Corp Ordinary Shares 11:50 a.m. 0.2175
 0.0175
 8.75%
0.175 0.4298 NA -0.27 11.89M 0.00 NA%
Engold Mines Ltd 11:03 a.m. 0.13  UNCH  0.0% 0.09 0.28 NA -0.02 26.35M 0.00 NA%
Engold Mines Ltd Ordinary Shares 3:30 p.m. 0.1024
 0.0007
 0.69%
0.083 0.2126 NA -0.02 20.75M 0.00 NA%
Entree Resources Ltd 11:58 a.m. 0.54  UNCH  0.0% 0.42 0.85 NA -0.02 94.17M 0.00 NA%
Entree Resources LTD. 1:17 p.m. 0.4202
 0.0098
 2.28%
0.3346 0.6876 NA -0.02 73.28M 0.00 NA%
Envirotek Remediation 0/0/NA 0.21  UNCH  0.0% NA NA NA NA 2.49M 0.00 NA%
Envirotek Remediation Inc Common Shares 11:44 a.m. 0.0001  UNCH  0.0% 0.0001 0.0001 NA NA 1188 0.00 NA%
Epower Metals Inc 1:38 p.m. 0.21
 0.005
 2.33%
0.08 0.78 NA NA 7.13M 0.00 NA%
Epower Metals Inc Common Shares 11:15 a.m. 0.161
 0.0269
 14.32%
0.1421 0.1879 NA NA 5.47M 0.00 NA%
Erin Ventures Inc 11:50 a.m. 0.145
 0.005
 3.33%
0.075 0.33 NA NA 10.01M 0.00 NA%
Erin Ventures Inc Ordinary Shares 11:08 a.m. 0.1025
 0.0089
 7.99%
0.061 0.2284 NA NA 7.08M 0.00 NA%
Ethos Gold Corp 3:02 p.m. 0.14  UNCH  0.0% 0.115 0.28 NA -0.03 6.66M 0.00 NA%
Ethos Gold Corp Ordinary Shares Canada 3:02 p.m. 0.1185
 0.0282
 31.23%
0.0903 0.231 NA -0.03 5.64M 0.00 NA%
Eureka Bullion Mng CO Ordinary Shares 9:30 a.m. 0.017
 0.0053
 23.77%
0.014 0.035 NA NA 593538 0.00 NA%
Eureka Resources Inc 9:31 a.m. 0.03  UNCH  0.0% 0.02 0.05 NA NA 1.05M 0.00 NA%
Euro Sun Mining Inc 1:20 p.m. 0.60
 0.04
 6.25%
0.57 1.82 NA -0.2 34.55M 0.00 NA%
Euro Sun Mining Inc Common Shares 1:26 p.m. 0.4649
 0.0401
 7.94%
0.448 1.40 NA -0.2 26.77M 0.00 NA%
European Electric Meta 1:48 p.m. 0.215
 0.015
 7.50%
0.12 0.93 0.86 0.25 8.99M 0.00 NA%
European Electric Metals Inc Common Shar 1:48 p.m. 0.1674
 0.0066
 4.10%
0.0929 0.789 0.67 0.25 7.00M 0.00 NA%
Everton Resources Inc 10:09 a.m. 0.02
 0.009
 31.03%
0.017 0.0462 NA -0.11 1.86M 0.00 NA%
Everton Resources Inc 3:58 p.m. 0.03  UNCH  0.0% 0.025 0.06 NA -0.11 2.79M 0.00 NA%
Excellon Resources Inc 1:42 p.m. 0.87
 0.06
 6.45%
0.86 2.27 NA -0.07 85.79M 0.00 NA%
Excellon Resources Inc New Ordinary Sha 12:56 p.m. 0.6825
 0.0073
 1.06%
0.6665 1.81 NA -0.07 67.30M 0.00 NA%
Exgen Res Inc Common Shares 12:14 p.m. 0.0098
 0.0038
 63.33%
0.006 0.0225 NA NA 3.38M 0.00 NA%
Exgen Resources Inc 11:36 a.m. 0.02  UNCH  0.0% 0.01 0.03 NA NA 6.89M 0.00 NA%
Explor Resources Inc 9:30 a.m. 0.025
 0.005
 25.00%
0.02 0.065 NA NA 4.76M 0.00 NA%
Explor Resources Inc Ordinary Shares CA 9:30 a.m. 0.0134
 0.0066
 33.00%
0.0091 0.059 NA NA 2.55M 0.00 NA%
Fairmont Resources Inc 1:22 p.m. 0.13
 0.02
 13.33%
0.10 0.55 NA NA 528883 0.00 NA%
Fairmont Resources Inc Common Shares 1:14 p.m. 0.1013
 0.0763
 305.20%
0.0074 0.1013 NA NA 412122 0.00 NA%
Falco Resources Ltd 1:53 p.m. 0.38
 0.005
 1.30%
0.355 1.26 NA -0.04 71.91M 0.00 NA%
Falco Resources LTD. Common Shares Cana 3:43 p.m. 0.3027
 0.0063
 2.04%
0.25 0.9991 NA -0.04 57.28M 0.00 NA%
Falcon Gold Corp 10:51 a.m. 0.035
 0.005
 12.50%
0.03 0.08 NA NA 1.15M 0.00 NA%
Fancamp Exploration LT 10:07 a.m. 0.065  UNCH  0.0% 0.045 0.18 NA NA 9.98M 0.00 NA%
Fancamp Exploration Ltd Ordinary Shares 9:30 a.m. 0.046
 0.0003
 0.65%
0.0338 0.138 NA NA 7.06M 0.00 NA%
Finlay Minerals Ltd Ordinary Shares Can 11:34 a.m. 0.0389
 0.0019
 4.66%
0.0351 0.2439 NA NA 2.89M 0.00 NA%
Finlay Minerals LTD. 3:51 p.m. 0.03  UNCH  0.0% 0.02 0.34 NA NA 2.23M 0.00 NA%
Fire River Gold Corp Common Shares 12:40 p.m. 0.51
 0.5085
 33900.00%
0.0015 0.51 NA -0.05 1.61M 0.00 NA%
Firebird Resources Inc 12:28 p.m. 0.03  UNCH  0.0% 0.01 0.055 NA NA 2.43M 0.00 NA%
Firebird Resources Inc Ordinary Shares 9:30 a.m. 0.029
 0.0151
 108.63%
0.005 0.0507 NA NA 2.35M 0.00 NA%
First Cobalt Corp 1:46 p.m. 0.30
 0.01
 3.45%
0.26 1.65 NA -0.13 101.76M 0.00 NA%
First Cobalt Corp Ordinary Shares Canad 1:21 p.m. 0.2369
 0.008
 3.50%
0.1983 1.29 NA -0.13 80.36M 0.00 NA%
First Energy Metals LI 12:20 p.m. 0.19
 0.015
 8.57%
0.10 0.43 NA -0.09 2.38M 0.00 NA%
First Energy Metals Ltd Common Shares 10:18 a.m. 0.132
 0.032
 32.00%
0.10 0.32 NA -0.09 1.66M 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 1:53 p.m. 8.15
 0.14
 1.75%
6.24 11.09 NA -0.61 1.57B 0.00 NA%
First Majestic Silver Corp Ordinary Sha 1:53 p.m. 6.2687
 0.1087
 1.77%
4.93 8.48 NA -0.61 1.21B 0.00 NA%
First Mining Gold Corp 1:24 p.m. 0.385
 0.01
 2.67%
0.325 0.64 NA -0.01 214.81M 0.00 NA%
First Mining Gold Corp Ordinary Shares 1:46 p.m. 0.296
 0.0064
 2.21%
0.238 0.52 NA -0.01 165.15M 0.00 NA%
First Quantum Minerals 1:54 p.m. 14.26
 0.26
 1.79%
13.63 23.05 475.33 0.03 9.83B 0.005 0.07%
First Quantum Minerals LTD. Ordinary Sha 1:11 p.m. 11.0344
 0.1656
 1.48%
10.67 17.7383 367.81 0.03 7.61B 0.005 0.07%
Fjordland Exploration 11:52 a.m. 0.17  UNCH  0.0% 0.085 0.395 NA NA 8.07M 0.00 NA%
Fjordland Exploration Inc Ordinary Share 9:30 a.m. 0.134
 0.018
 15.52%
0.06 0.3036 NA NA 6.36M 0.00 NA%
Foran Mining Corp Ordinary Shares Canad 1:51 p.m. 0.237
 0.003
 1.25%
0.237 0.4874 NA NA 30.34M 0.00 NA%
Foran Mining Corporati 9:30 a.m. 0.315
 0.015
 5.00%
0.24 0.63 NA NA 40.33M 0.00 NA%
Fort ST James Nickel C 11:06 a.m. 0.33  UNCH  0.0% 0.20 0.42 NA NA 5.16M 0.00 NA%
Fort ST. James Nickel Corp Ordinary Sha 1:52 p.m. 0.0000  UNCH  0.0% NA NA NA NA 1.80M 0.00 0.00%
Fortuna Silver Mines Inc Ordinary Shares 1:54 p.m. 4.135
 0.025
 0.61%
3.53 6.08 9.62 0.43 660.77M 0.00 NA%
Fpx Nickel Corp 9:30 a.m. 0.09  UNCH  0.0% 0.07 0.18 NA -0.01 13.14M 0.00 NA%
Fpx Nickel Corp Ordinary Shares 9:30 a.m. 0.06
 0.003
 4.76%
0.0571 0.133 NA -0.01 8.76M 0.00 NA%
Franco-nevada Corporat 1:54 p.m. 86.89
 0.78
 0.91%
76.53 110.18 73.64 1.18 16.18B 0.3119 1.44%
Franco-nevada Corporation 1:52 p.m. 66.7622
 0.7022
 1.06%
58.26 86.06 56.58 1.18 12.43B 0.24 1.44%
Freegold Ventures Limi 10:07 a.m. 0.12
 0.01
 9.09%
0.055 0.125 NA -0.01 20.88M 0.00 NA%
Freegold Ventures LTD. Ordinary Shares 1:42 p.m. 0.0771
 0.0029
 3.62%
0.0396 0.09 NA -0.01 13.42M 0.00 NA%
Fremont Gold Ltd 1:51 p.m. 0.115  UNCH  0.0% 0.09 0.22 NA NA 5.07M 0.00 NA%
Fremont Gold LTD. Ordinary Shares 12:37 p.m. 0.1139
 0.0106
 10.26%
0.0741 0.1663 NA NA 5.03M 0.00 NA%
Frontier Lithium Inc 11:47 a.m. 0.32
 0.025
 8.47%
0.295 0.85 NA NA 47.10M 0.00 NA%
Frontier Lithium Ordinary Shares 3:49 p.m. 0.2282
 0.0428
 15.79%
0.221 0.6753 NA NA 33.59M 0.00 NA%
Frontline Gold Corp Common Shares Canad 9:30 a.m. 0.0154
 0.0044
 40.00%
0.0096 0.0154 NA -0.01 2.16M 0.00 NA%
Frontline Gold Corpora 1:22 p.m. 0.015  UNCH  0.0% 0.01 0.03 NA -0.01 2.11M 0.00 NA%
Full Metal Minerals LT 11:15 a.m. 0.095  UNCH  0.0% 0.085 0.145 NA -0.06 563439 0.00 NA%
Full Metal Minerals Ltd Common Shares 1:16 p.m. 0.001
 0.0009
 900.00%
0.0001 0.12 NA -0.06 5931 0.00 NA%
Fura Gems Inc 1:33 p.m. 0.35
 0.005
 1.41%
0.33 1.13 NA NA 42.45M 0.00 NA%
Fura Gems Inc Common Shares 12:28 p.m. 0.25
 0.0473
 15.91%
0.239 1.19 NA NA 30.32M 0.00 NA%
Gabriel Resources Ltd 10:06 a.m. 0.34  UNCH  0.0% 0.285 0.445 NA -0.09 130.71M 0.00 NA%
Gainey Capital Corp 12:15 p.m. 0.055  UNCH  0.0% 0.04 0.15 NA -0.12 2.13M 0.00 NA%
Gainey Capital Corp Ordinary Shares CA 2:52 p.m. 0.04
 0.0067
 14.35%
0.0285 0.099 NA -0.12 1.55M 0.00 NA%
Galane Gold Ltd 12:19 p.m. 0.06
 0.005
 9.09%
0.045 0.07 2.00 0.03 8.81M 0.00 NA%
Galane Gold Ltd Common Shares Canada 3:09 p.m. 0.0433
 0.003
 7.44%
0.029 0.057 1.44 0.03 6.36M 0.00 NA%
Galantas Gold Corp 1:46 p.m. 0.11
 0.01
 10.00%
0.065 0.13 NA -0.01 21.15M 0.00 NA%
Galantas Gold Corporation Ordinary Share 1:46 p.m. 0.0899
 0.0149
 19.87%
0.06 0.0994 NA -0.01 17.29M 0.00 NA%
Galore Res Inc Common Shares Canada 9:30 a.m. 0.033
 0.002
 5.71%
0.006 0.039 NA NA 3.76M 0.00 NA%
Galore Resources Inc 9:30 a.m. 0.04  UNCH  0.0% 0.01 0.055 NA NA 4.55M 0.00 NA%
Galway Gold Inc 9:30 a.m. 0.125  UNCH  0.0% 0.10 0.38 NA NA 5.20M 0.00 NA%
Galway Gold Inc Common Shares 9:30 a.m. 0.093
 0.002
 2.10%
0.074 0.3736 NA NA 3.87M 0.00 NA%
Garibaldi Resources CO 1:53 p.m. 1.49
 0.07
 4.93%
1.34 5.27 NA NA 161.27M 0.00 NA%
Garibaldi Resources Corp Ordinary Shares 12:51 p.m. 1.1417
 0.0047
 0.41%
1.0471 4.123 NA NA 123.57M 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
 0.0199
 99.50%
0.0001 0.02 NA NA 5827 0.00 NA%
Gen Iii Oil Corporatio 1:21 p.m. 0.405
 0.025
 6.58%
0.33 0.82 NA NA 25.88M 0.00 NA%
Gen Iii Oil Corporation Ordinary Shares 12:58 p.m. 0.29
 0.012
 3.97%
0.29 0.59 NA NA 18.53M 0.00 NA%
Genesis Metals Corp 9:50 a.m. 0.0769
 0.0119
 18.31%
0.0423 0.122 NA NA 6.44M 0.00 NA%
Genesis Metals Corp 12:24 p.m. 0.095
 0.005
 5.56%
0.05 0.16 NA NA 7.96M 0.00 NA%
Gfm Resources LTD. 3:54 p.m. 0.15  UNCH  0.0% 0.07 0.15 NA NA 0 0.00 NA%
Ggl Resources Corp 1:35 p.m. 0.08  UNCH  0.0% 0.08 0.19 NA -0.03 1.77M 0.00 NA%
Ggl Resources Corporation Ordinary Share 11:08 a.m. 0.071
 0.0009
 1.25%
0.071 0.1296 NA -0.03 1.57M 0.00 NA%
Gitennes Exploration I 12:15 p.m. 0.03  UNCH  0.0% 0.03 0.15 NA -0.01 2.55M 0.00 NA%
Giyani Metals Corp 11:31 a.m. 0.205
 0.01
 4.65%
0.15 0.40 NA -0.02 16.76M 0.00 NA%
Giyani Metals Corp Common Shares 12:35 p.m. 0.17
 0.008
 4.49%
0.12 0.326 NA -0.02 13.90M 0.00 NA%
Glacier Lake Resources 9:30 a.m. 0.03  UNCH  0.0% 0.025 0.125 NA NA 1.57M 0.00 NA%
Glacier Lake Resources Ordinary Shares 3:16 p.m. 0.0469
 0.0034
 7.82%
0.0435 0.0607 NA NA 2.45M 0.00 NA%
Glen Eagle Resources I 3:19 p.m. 0.155  UNCH  0.0% 0.11 0.25 NA NA 12.84M 0.00 NA%
Glen Eagle Resources Inc Ordinary Shares 12:38 p.m. 0.125
 0.01
 8.70%
0.091 0.1994 NA NA 10.36M 0.00 NA%
Global Cobalt Corp Common Shares Canada 11:47 a.m. 0.0016
 0.0064
 80.00%
0.0003 0.42 NA NA 168800 0.00 NA%
Gmv Minerals Inc 11:18 a.m. 0.185
 0.01
 5.71%
0.14 0.39 NA NA 6.43M 0.00 NA%
Gmv Minerals Inc Ordinary Shares Canad 11:48 a.m. 0.135
 0.005
 3.85%
0.12 0.3161 NA NA 4.69M 0.00 NA%
Gobimin Inc 1:26 p.m. 0.33  UNCH  0.0% 0.30 0.49 NA -0.08 16.50M 0.01 3.03%
Gobimin Inc Ordinary Shares Canada 9:30 a.m. 0.30
 0.0191
 5.99%
0.30 0.30 NA -0.08 15.00M 0.0077 2.56%
Gogold Resources Inc 12:40 p.m. 0.315
 0.005
 1.61%
0.305 0.53 NA -0.04 54.26M 0.00 NA%
Gogold Resources Inc Ordinary Shares C 11:30 a.m. 0.2371
 0.0048
 1.98%
0.231 0.42 NA -0.04 40.84M 0.00 NA%
Gold Fields Ltd American Depositary 1:54 p.m. 2.9499
 0.1599
 5.73%
2.2008 4.54 NA -0.56 2.42B 0.015 1.02%
Gold Reserve Inc 3:44 p.m. 2.63
 0.31
 13.36%
2.05 4.2501 2.58 1.02 261.41M 0.00 NA%
Gold Reserve Inc 3:44 p.m. 3.44  UNCH  0.0% 2.50 5.38 3.37 1.02 341.92M 0.00 NA%
Gold Resource Corporation 1:53 p.m. 6.27
 0.53
 9.23%
3.52 7.33 48.23 0.13 361.10M 0.0017 0.32%
Gold Rush Cariboo Corp 2:48 p.m. 0.10  UNCH  0.0% 0.095 0.35 NA NA 3.94M 0.00 NA%
Gold Rush Cariboo Corp Common Shares 2:25 p.m. 0.0686
 0.0164
 19.29%
0.0686 0.2893 NA NA 2.70M 0.00 NA%
Gold Standard Ventures 1:48 p.m. 2.26
 0.07
 3.00%
1.50 2.46 NA -0.05 587.17M 0.00 NA%
Gold Standard Ventures Corporation C 1:52 p.m.