ProfitQuotes.com
symbol lookup  commodity list
Bookmark This Page
Advertise on ProfitQuotes.com
Tuesday's ETF with Unusual Volume: VYMI

Tue, 23 May 16:47:18 GMT
Monday's ETF with Unusual Volume: VYMI

Mon, 22 May 17:16:45 GMT
Portfolio Channel
Free Energy Dividend Stock Report
Free Dividend Report - Top Ranked Stocks
Free Dividend Paying Gold/Metals Stocks Report
Get a quote box (like the one below) for your site!
ProfitQuotes.com Commodities Quotes
commodity quotes list
energy quotes  gold quotes
uranium stocks  
solar power stocks

wind power stocks

Industry focus:

advertising stocks,
space stocks,
aerospace stock,
aerospace sector,
list of aerospace companies,
largest chemical companies,
chemical stock,
chemical news,
best agriculture stocks,
ag stocks,
chinese agriculture stocks,
top agriculture companies,
agriculture stocks,
agricultural stocks,
agricultural stock,
stocks agriculture,
agriculture markets,
agriculture index,
agriculture industries,
agricultural investment,
agriculture investment,
agricultural industry,
farm stock,
airline stock symbols,
airline stock prices,
airline stock,
airlines stock,
clothing stock,
fashion stocks,
publicly traded fashion companies,
clothing company stocks,
apparel stock,
apparel companies,
application software stocks,
asset management stocks,
auto stocks,
auto industry stocks,
chinese auto stocks,
auto stock prices,
automotive stock,
auto parts stocks,
community bank stocks,
regional bank stocks,
canadian bank stocks,
banking stock,
national bank stocks,
commercial bank stock,
banks stock,
bank stock quote,
bank stocks,
banking industry,
alcohol stocks,
beverage stock,
global wine stocks,
wine stocks,
liquor stock,
biotech stocks list,
biotechnology investing,
public biotech companies,
top biotech stocks,
nanotechnology stock,
largest biotech companies,
biotechnology stock,
biotech investing,
investing in biotech,
best biotech companies,
bio stocks,
biotech sector,
biotechnology investment,
biopharma companies,
new biotech companies,
biotech investment,
biotechnology industries,
nanotech stocks,
biotech stocks,
biotechnology articles,
biotechnology news,
business stocks,
service stocks,
chemical companies,
chemical industries,
chemical industry,
chemical company,
chemicals company,
cigarette stock,
cigarette company stocks,
cigarette stock symbols,
tobacco company stocks,
tobacco stock,
cigar stocks,
communications stocks,
communication stock,
computer peripherals companies,
computer peripherals,
computers stocks,
computer stock,
computer web,
internet stocks,
construction stocks,
machinery stocks,
builders stocks,
building stocks,
consumer goods stocks,
consumer services stocks,
consumer services companies,
lending stocks,
mortgage banking,
lending companies,
mortgage bankers,
loan services,
mortgage services,
mortgage bank,
loan bank,
defense stocks,
defensive stock,
department store stocks,
diagnostic company,
diagnostic companies,
pharmaceuticals stocks,
drug stocks,
drug company stocks,
pharma stock,
education stocks,
college stock,
electric utility stocks,
electric company stocks,
electric utilities stocks,
utility stocks,
utilities stocks,
power equipment companies,
electrical supply companies,
electronic stocks,
entertainment stock,
movie stocks,
movies companies,
movie company,
cefs,
open ended and closed ended mutual funds,
closed ended investment,
closed ended fund,
bonds fund,
closed end,
food stock,
game stock,
gambling stocks,
casino stocks,
gaming stocks list,
gaming stocks,
gas utility companies,
gas company stocks,
construction industries,
builders contractors,
construction services,
construction industry,
grocery store stocks,
supermarket stock,
drug store stocks,
home stocks,
furniture stock,
home improvement stocks,
medical company stocks,
top medical stocks,
medical stock,
hospital stock,
medical supply stocks,
medical technology stocks,
medical device stocks,
medical equipment stocks,
copper mining,
palladium mining stocks,
mining metals,
mining,
mining news,
gold exploration,
mining share price,
lithium mines,
mining industries,
international mining companies,
mining information,
molybdenum mining companies,
nickel mining companies,
metals and mining stocks,
gold and silver mining stocks,
copper mining companies,
rare earth mining companies,
rare metals stocks,
rare earth stocks,
metals stocks,
welding stock,
nonprecious metals,
non metallic mining,
office supplies companies,
office supply companies,
oil services stocks,
oil pipeline stocks,
gas pipeline stocks,
gas pipeline companies,
pipeline companies,
natural gas pipeline companies,
oil services companies,
oil field services,
oil service stocks,
natural gas pipelines,
oilfield service companies,
oil and gas pipeline companies,
oil gas pipeline,
oil exploration stocks,
oil exploration sector,
oil exploration companies,
oil drilling stocks,
oil drilling companies,
oil production companies,
china oil companies,
brazil oil companies,
china oil stocks,
brazil oil stocks,
oil companies,
oil stocks,
oil drilling,
oil exploration,
offshore oil drilling companies,
list of oil drilling companies,
oil and gas exploration,
oil and gas drilling,
oil and gas stocks,
oil and gas drilling companies,
oil refining companies,
oil marketing companies,
oil refining stocks,
oil refining sector,
oil refinery companies,
oil refinery stocks,
major oil companies,
oil sector,
oil refinery,
oil refinery company,
oil company,
oil marketing company,
oil refining company,
oil refining industry,
major oil companies list,
oil and gas companies,
crude oil stocks,
packaging companies,
container companies,
packaging stocks,
packaging sector,
container sector,
pulp stocks,
paper stocks,
timber stocks,
pulp companies,
paper companies,
timber companies,
timber trusts,
cardboard companies,
paper sector,
timber sector,
paper companies list,
silver mining companies,
gold mining companies,
gold mining sector,
precious metal stocks,
mining companies,
exploration sector,
mining sector,
exploration stocks,
mining stocks,
silver stocks,
gold stocks,
gold mining stocks,
silver mining stocks,
silver mining company,
canadian mining companies,
gold mining,
gold mining company,
mining company,
list of mining companies,
gold stocks list,
largest gold mining companies,
silver mining,
printing companies,
printing stocks,
printing sector,
newspaper stocks,
newspaper sector,
newspaper companies,
publishing stocks,
publishing sector,
publishing companies,
digital media companies,
digital media stocks,
digital media sector,
book publishing companies,
digital media company,
publishing company,
railroad stocks,
railroad sector,
railroad companies,
railroad company,
railroad investment,
major railroad companies,
real estate companies,
real estate stock,
real estate public companies,
real estate investing,
real estate investments,
real estate sector,
commercial real estate investing,
real estate investment firms,
real estate investing guide,
REITs,
real estate investment trust,
REIT sector,
REIT stocks,
REITs sector,
REITs stock,
public REITs,
real estate investment trusts,
real estate investment trust companies,
real estate investment trusts REITs,
real estate investment companies,
real estate investment company,
real estate investment trust REIT,
rubber stocks,
plastic stocks,
rubber companies,
plastic companies,
rubber sector,
plastic sector,
plastic manufacturing companies,
rubber company,
plastic company,
semiconductor stocks,
semiconductor investments,
semi stocks,
semiconductor companies,
semiconductor sector,
shipping stocks,
dry bulk stocks,
container stocks,
dry bulk shipping,
dry bulk shipping companies,
tanker stocks,
shipping companies,
shipping sector,
specialty retail,
retail stocks,
retail investing,
retail store stocks,
consumer stocks,
consumer investment,
retail companies,
retail sector,
sports stocks,
sports investing,
sporting goods stocks,
sports investments,
sporting goods companies,
sporting goods sector,
stock message boards,
television stocks,
television investment,
radio stocks,
radio invest,
media stocks,
media invest,
media investment,
media investing,
television companies,
television sector,
radio sector,
radio companies,
media companies,
media sector,
textile stocks,
apparel stocks,
textile investment,
textile companies,
textile sector,
apparel sector,
freight investment,
transportation investment,
truck investment ,
freight stocks,
transportation stocks,
trucking stocks,
trucking companies,
trucking sector,
waste management stocks,
waste stocks,
recycling stocks,
waste investment,
waste companies,
waste sector,
water stocks,
water utilities,
water investing,
water investment,
water companies,
water sector

Home Oil & Gas Electricity Metals Treasuries Stocks Coal My Portfolios Forex

GOLD MINING STOCKS — The List

. Stock Screen    Chart - Precious Metals    Launch Ticker - Precious Metals
Please click any column header to sort by that column. Click for a detailed quote. At least 20 min. delay.
Sort by:
Name
Sort by:
Last Trade
Sort by:
Change
Sort by:
52 Wk Range
Sort by:
PE
Sort by:
EPS
Sort by:
Mkt Cap
Sort by:
Div/Shr
Sort by:
Div Yld
Abacus Mining & Exploration Corporation 1:21 p.m. 0.4365
 0.0052
 1.18%
0.06 0.57 NA NA 15.58M 0.00 NA%
Abacus Mining and Exploration 1:21 p.m. 0.59
 0.01
 1.67%
0.24 0.78 NA -0.839998 21.06M 0.00 NA%
Abcourt Mines Incorporated Class 05/18 0.06  UNCH  0.0% 0.05 0.10 NA NA 16.27M 0.00 NA%
Abcourt Mines Incorporated Class B Vtng 9:29 a.m. 0.08
 0.005
 6.67%
0.065 0.13 NA -0.001788 21.69M 0.00 NA%
Abe Resources Incorporated 11:49 a.m. 0.42
 0.01
 2.44%
0.04 0.50 NA -0.08 2.42M 0.00 NA%
Abe Resources Ord 0:00 a.m. 0  UNCH  0.0% 0 0 NA NA 0 0.00 NA%
Aben Resources Ltd Ord 12/17 0.0739  UNCH  0.0% 0.05 0.26 NA NA 2.22M 0.00 NA%
Aben Resources LTD. 12:59 p.m. 0.105  UNCH  0.0% 0.07 0.34 NA -0.038 3.15M 0.00 NA%
Aberdeen International Incorporated 05/23 0.0923  UNCH  0.0% 0.09 0.15 NA NA 8.82M 0.0102 22.19%
Aberdeen INTL. J 12:04 p.m. 0.125
 0.01
 7.41%
0.125 0.19 1.14 0.1100 11.94M 0.00 NA%
Adamera Minerals Cor 05/23 0.144  UNCH  0.0% 0.04 0.18 NA NA 12.47M 0.00 NA%
Adamera Minerals Corporation 11:49 a.m. 0.185
 0.005
 2.63%
0.05 0.24 NA -0.01 16.02M 0.00 NA%
Advance Gold Corporation 05/23 0.07  UNCH  0.0% 0.035 0.13 NA -0.024948 734300 0.00 NA%
African Gold Group I 05/23 0.0513  UNCH  0.0% 0.03 0.09 NA NA 12.89M 0.00 NA%
African Gold Group Incorporated 05/23 0.07  UNCH  0.0% 0.04 0.12 NA -0.01 17.59M 0.00 NA%
African QN Mines Ord 12/18 0.0421  UNCH  0.0% 0.02 0.09 NA NA 4.26M 0.00 NA%
African Queen Mines LTD. 05/23 0.045  UNCH  0.0% 0.025 0.14 NA -0.003881 4.55M 0.00 NA%
Agnico Eagle Mines Ltd 1:34 p.m. 47.09
 0.51
 1.07%
35.05 60.10 67.28 0.70 10.88B 0.10 0.85%
Agnico Eagle Mines Ltd 1:34 p.m. 63.33
 1.00
 1.55%
46.91 78.35 67.38 0.9400 14.63B 0.10 0.63%
Aguila American Gold LTD. 05/15 0.25  UNCH  0.0% 0.25 1.35 NA -0.20 581250 0.00 NA%
Aguila American Resources Ltd 05/10 0.8029  UNCH  0.0% 0.52 0.80 NA NA 1.87M 0.00 NA%
Alacer Gold CORP. J 1:33 p.m. 2.00
 0.10
 4.76%
1.75 3.79 74.08 0.0270 585.70M 0.0272 1.36%
Alamos Gold Class A 1:34 p.m. 6.165
 0.125
 1.99%
5.85 10.41 NA NA 1.84B 0.01 0.33%
Alamos Gold Incorporated 1:30 p.m. 8.29
 0.22
 2.58%
7.68 13.65 NA -0.0200 2.48B 0.01 0.24%
Alamos Gold New Wts Expires 01/0 11:45 a.m. 1.372
 0.1107
 7.47%
1.372 3.04 NA NA 0 0.00 NA%
Alamos Gold WT 08/30/2018 0:00 a.m. 0.1406  UNCH  0.0% 0.11 0.76 NA NA 0 0.00 NA%
Alba Minerals 08/12 0.0648  UNCH  0.0% 0.05 0.17 NA NA 1.18M 0.00 NA%
Alba Minerals Incorporated 12:46 p.m. 0.05  UNCH  0.0% 0.04 0.28 NA -0.04 907600 0.00 NA%
Aldridge Minerals IN 05/16 0.1225  UNCH  0.0% 0.12 0.23 NA NA 13.10M 0.00 NA%
Aldridge Minerals Incorporated 05/23 0.19  UNCH  0.0% 0.155 0.335 NA -0.04 20.32M 0.00 NA%
Alexandria Minerals 1:22 p.m. 0.0575
 0.0075
 11.54%
0.03 0.10 NA NA 25.03M 0.00 NA%
Alexandria Minerals Corporation 12:45 p.m. 0.08
 0.005
 5.88%
0.04 0.12 NA -0.004508 34.82M 0.00 NA%
Alexco Resource Corporation 1:34 p.m. 1.30
 0.05
 3.70%
1.02 2.54 NA NA 126.03M 0.00 NA%
Alexco Resource J 1:22 p.m. 1.74
 0.08
 4.40%
1.31 3.31 NA -0.0500 168.69M 0.00 NA%
Algold Resources Ltd 12:17 p.m. 0.21
 0.01
 4.54%
0.165 0.44 NA -0.02 26.57M 0.00 NA%
Algold Resources Ltd Ord 0:00 a.m. 0.1441  UNCH  0.0% 0.14 0.33 NA NA 18.23M 0.00 NA%
Alio Gold Incorporated 1:34 p.m. 4.6099
 0.1099
 2.44%
2.32 6.28 NA NA 163.94M 0.00 NA%
Alio Gold Incorporated 1:26 p.m. 0.165
 0.005
 3.12%
0.05 0.26 NA NA 0 0.00 NA%
Alio Gold Incorporated 1:26 p.m. 6.15
 0.08
 1.32%
3.00 8.00 46.25 0.1330 218.71M 0.00 NA%
Alix Resources Corporation 05/19 0.0344  UNCH  0.0% 0.03 0.12 NA NA 1.76M 0.00 NA%
Alix Resources Corporation 1:08 p.m. 0.055  UNCH  0.0% 0.04 0.18 NA -0.03 2.82M 0.00 NA%
Almaden Minerals Ltd 1:18 p.m. 1.25
 0.02
 1.57%
0.75 1.88 NA NA 112.57M 0.00 NA%
Almadex Minerals Ltd 12:13 p.m. 1.15
 0.04
 3.36%
0.335 2.00 NA -0.01 50.99M 0.00 NA%
Almadex Minerals Ltd Ord 12:51 p.m. 0.85
 0.0225
 2.58%
0.25 1.51 NA NA 37.69M 0.00 NA%
Alphamin Resources 05/15 0.298  UNCH  0.0% 0.19 0.30 NA NA 79.65M 0.00 NA%
Alphamin Resources Corporation 10:59 a.m. 0.385
 0.005
 1.28%
0.195 0.40 NA -0.01 102.90M 0.00 NA%
Alq Gold Corporation 09/06 0.105  UNCH  0.0% 0.025 0.15 NA -0.03 579495 0.00 NA%
Alset Minerals Corporation 11:46 a.m. 0.0985
 0.0033
 3.24%
0.06 0.65 NA NA 4.42M 0.00 NA%
Alset Minerals Corporation 1:00 p.m. 0.14
 0.005
 3.70%
0.08 0.84 NA -0.027766 6.28M 0.00 NA%
Altair Resources Incorporated 07/01 0.2171  UNCH  0.0% 0.16 0.34 NA NA 6.43M 0.00 NA%
Altair Resources Incorporated 12:43 p.m. 0.29
 0.005
 1.70%
0.16 0.70 NA -0.03 8.59M 0.00 NA%
Altamira Gold Corporation 1:02 p.m. 0.235
 0.005
 2.17%
0.19 1.30 NA -0.42 5.22M 0.00 NA%
Altamire Gold Corporation Ord 12:34 p.m. 0.1707
 0.0004
 0.23%
0.13 1.00 NA NA 3.79M 0.00 NA%
Altan Rio 05/10 65000.00
 64999.93
 99999900.00%
0.01 0.01 NA NA 579300 0.00 0.00%
Altan Rio Minerals Ltd 05/09 0.02  UNCH  0.0% 0.01 0.04 NA -0.01 1.78M 0.00 NA%
Alto Ventures Ltd 12:17 p.m. 0.0774
 0.0003
 0.39%
0.03 0.10 NA NA 2.66M 0.00 NA%
Alto Ventures Ltd 1:30 p.m. 0.095
 0.01
 9.52%
0.035 0.14 NA -0.08 3.27M 0.00 NA%
Alturas Minerals Common 12/01 0.011  UNCH  0.0% 0.0001 0.05 NA NA 1.46M 0.00 NA%
Alturas Minerals Corporation 05/23 0.02  UNCH  0.0% 0.005 0.08 NA -0.001999 2.65M 0.00 NA%
Amador Gold Corporation 1:29 p.m. 0.265
 0.065
 19.70%
0.10 0.40 NA NA 0 0.00 NA%
Amador Gold Corporation Ord 05/10 0.124  UNCH  0.0% 0.02 0.13 NA NA 247380 0.00 NA%
Amarc Resources Ltd 12:18 p.m. 0.1395
 0.0052
 3.59%
0.04 0.1447 8.17 0.017082 19.73M 0.00 NA%
Amarc Resources Ltd 12:18 p.m. 0.185
 0.005
 2.63%
0.06 0.20 NA -0.16 26.16M 0.00 NA%
Amarillo Gold Corpor 05/23 0.2666  UNCH  0.0% 0.16 0.51 NA NA 21.39M 0.00 NA%
Amarillo Gold Corporation 11:07 a.m. 0.35
 0.005
 1.41%
0.215 0.68 NA -0.05 28.09M 0.00 NA%
American Creek Resou 05/19 0.038  UNCH  0.0% 0.03 0.09 NA NA 8.71M 0.00 NA%
American Creek Resources Ltd 9:35 a.m. 0.045  UNCH  0.0% 0.045 0.115 NA -0.06 10.32M 0.00 NA%
American Cumo Mining 1:34 p.m. 0.2825
 0.0015
 0.53%
0.05 0.35 NA NA 30.96M 0.00 NA%
American Cumo Mining Corporation 1:34 p.m. 0.385
 0.01
 2.67%
0.08 0.475 NA -0.019145 42.20M 0.00 NA%
American Lithium Corporation 11:25 a.m. 0.10  UNCH  0.0% 0.10 1.62 NA -0.12 4.69M 0.00 NA%
American Lithium Corporation Ord 0:00 a.m. 0.072  UNCH  0.0% 0.07 1.24 NA NA 3.38M 0.00 NA%
Americas Silver Corpor 1:22 p.m. 3.95
 0.10
 2.47%
2.70 5.76 NA -0.4770 157.09M 0.00 NA%
Americas Silver Corporation 1:18 p.m. 2.929
 0.061
 2.04%
2.02 4.46 NA NA 116.48M 0.00 NA%
Amex Exploration Incorporated 12:08 p.m. 0.34
 0.01
 3.03%
0.105 0.38 NA -0.01 5.03M 0.00 NA%
Amex Exploration Ord 0:00 a.m. 0.195  UNCH  0.0% 0.14 0.22 NA NA 2.88M 0.00 NA%
Anaconda Mining Incorporated 05/18 0.0567  UNCH  0.0% 0.04 0.09 NA NA 11.87M 0.00 NA%
Anaconda Mining J 12:45 p.m. 0.07  UNCH  0.0% 0.05 0.11 NA -0.0200 14.65M 0.00 NA%
Anfield Gold Corporation 12:03 p.m. 0.355
 0.0021
 0.59%
0.31 1.47 NA NA 41.52M 0.00 NA%
Anfield Gold Corporation 12:32 p.m. 0.47
 0.01
 2.08%
0.43 1.94 NA -0.19 54.97M 0.00 NA%
Angel Gold Corporation 12:40 p.m. 0.0645
 0.0045
 7.50%
0.04 0.11 NA NA 3.18M 0.00 NA%
Angel Gold Corporation 10:28 a.m. 0.08
 0.005
 5.88%
0.06 0.145 NA -0.01 3.94M 0.00 NA%
Angkor Gold Corporation 9:29 a.m. 0.32
 0.005
 1.59%
0.27 0.495 NA -0.02 32.45M 0.00 NA%
Anglogold Ashanti Ltd 1:35 p.m. 11.62
 0.22
 1.86%
9.28 22.91 77.47 0.15 4.74B 0.10 3.44%
Antioqua Gold Incorporated 05/23 0.0884  UNCH  0.0% 0.05 0.14 NA NA 27.12M 0.00 NA%
Antioquia Gold Incorporated 11:14 a.m. 0.125
 0.01
 8.70%
0.06 0.195 NA -0.02 38.35M 0.00 NA%
Anton Resources Incorporated 10:29 a.m. 0.03
 0.0021
 6.54%
0.03 0.12 NA NA 5.51M 0.00 NA%
Apex Resources Incorporated 12:56 p.m. 0.10
 0.005
 5.26%
0.05 0.18 10.01 0.01 1.38M 0.00 NA%
Apex Resources Ord 0:00 a.m. 0.0666  UNCH  0.0% 0.04 0.10 NA NA 920878 0.00 NA%
Apogee Opportunities Incorporated 05/19 0.22  UNCH  0.0% 0.14 0.44 3.15 0.07 1.97M 0.00 NA%
Apogee Opportunities Ord 05/15 0.1133  UNCH  0.0% 0.11 0.32 NA NA 1.02M 0.00 NA%
Aquila Resources Incorporated 9:30 a.m. 0.1924
 0.0025
 1.30%
0.14 0.25 NA NA 52.24M 0.00 NA%
Aquila Resources J 12:38 p.m. 0.25
 0.01
 3.85%
0.175 0.315 NA -0.0400 67.89M 0.00 NA%
Archon Minerals Ltd 05/18 1.57  UNCH  0.0% 1.26 1.85 NA -0.28 84.65M 0.00 NA%
Arco Resources Corporation 12/18 0.039  UNCH  0.0% 0.04 0.05 NA NA 366093 0.00 NA%
Arco Resources Corporation 04/19 0.06  UNCH  0.0% 0.045 0.095 NA -0.051009 563220 0.00 NA%
Arctic Star Exploration Corporation 1:04 p.m. 0.235  UNCH  0.0% 0.055 0.29 NA -0.05 11.49M 0.00 NA%
Arctic Star Exploration Corporation Ord 12/04 0.1622  UNCH  0.0% 0.02 0.20 NA NA 7.93M 0.00 NA%
Arcus Development Group Incorporated 01/21 0.0972  UNCH  0.0% 0.03 0.12 NA NA 7.10M 0.00 NA%
Arcus Development Group Incorporated 1:29 p.m. 0.125
 0.015
 10.71%
0.035 0.20 NA -0.030436 9.13M 0.00 NA%
Ardonblue Ventures Incorporated 05/09 0.08  UNCH  0.0% 0.08 0.115 NA NA 0 0.00 NA%
Arena Minerals Incorporated 11:36 a.m. 0.155  UNCH  0.0% 0.13 0.34 5.17 0.03 12.42M 0.00 NA%
Arena Minerals Ord 11:08 a.m. 0.1134
 0.0066
 5.50%
0.10 0.24 NA NA 9.09M 0.00 NA%
Argentum Silver Corporation 0:00 a.m. 0.264  UNCH  0.0% 0.06 0.29 NA NA 7.45M 0.00 NA%
Argentum Silver Corporation 05/16 0.31  UNCH  0.0% 0.005 0.59 NA -0.02 8.74M 0.00 NA%
Argonaut Gold INC. J 1:35 p.m. 2.01
 0.01
 0.49%
1.48 4.45 NA -1.5380 355.65M 0.00 NA%
Argonaut Gold Incorporated 12:42 p.m. 1.4825
 0.0275
 1.82%
1.12 3.38 NA NA 262.31M 0.00 NA%
Argus Metals Corporation 05/10 0.0663  UNCH  0.0% 0.05 0.10 NA NA 596833 0.00 NA%
Argus Metals Corporation 05/09 0.085  UNCH  0.0% 0.05 0.15 NA -0.01 765170 0.00 NA%
Arian Resources Corporation 0:00 a.m. 0.005  UNCH  0.0% 0.0025 0.01 NA NA 697765 0.00 NA%
Arian Resources Corporation 05/09 0.01  UNCH  0.0% 0.00 0.02 NA -0.047663 1.40M 0.00 NA%
Arianne Phosphate 12:48 p.m. 0.6559
 0.0049
 0.75%
0.52 0.84 NA NA 64.05M 0.00 NA%
Arianne Phosphate Incorporated 1:15 p.m. 0.89  UNCH  0.0% 0.70 1.09 NA -0.03 86.91M 0.00 NA%
Arizona Mng Ord 1:24 p.m. 1.667
 0.0683
 3.94%
0.92 2.64 NA NA 416.19M 0.00 NA%
Armor Minerals Incorporated 05/12 0.45  UNCH  0.0% 0.20 0.85 NA -0.022 18.60M 0.00 NA%
Armor Minerals Ord 05/10 0.304  UNCH  0.0% 0.26 0.33 NA NA 12.57M 0.00 NA%
Asanko Gold Incorporated 1:34 p.m. 1.98
 0.16
 7.48%
1.98 4.68 NA NA 402.49M 0.00 NA%
Asanko Gold J 1:30 p.m. 2.665
 0.205
 7.14%
2.665 6.09 NA -0.0300 541.74M 0.00 NA%
Ascendant Resources Incorporated 12:59 p.m. 0.69
 0.02
 2.82%
0.075 1.70 1227.76 0.000562 49.50M 0.00 NA%
Ascendant Resources Ord 05/16 0.5171  UNCH  0.0% 0.11 1.26 NA NA 37.09M 0.00 NA%
Ascot Resources Ltd 10:25 a.m. 1.5061
 0.0111
 0.73%
0.77 2.16 NA NA 210.32M 0.00 NA%
Ascot Resources Ltd 10:43 a.m. 2.08
 0.03
 1.46%
1.00 2.83 NA -0.05 290.47M 0.00 NA%
Ashanti Gold Corporation 08/19 0.34  UNCH  0.0% 0.205 0.60 NA -0.02 7.97M 0.00 NA%
Ashanti Gold Corporation Ord 0:00 a.m. 0.23  UNCH  0.0% 0.06 0.41 NA NA 5.39M 0.00 NA%
Ashanti Sankofa Incorporated 9:51 a.m. 0.04  UNCH  0.0% 0.04 0.10 NA -0.004304 1.11M 0.00 NA%
Ashanti Sankofa Ord 9:51 a.m. 0.027
 0.0064
 19.16%
0.027 0.06 NA NA 748818 0.00 NA%
Astorius Resources Ltd 12:38 p.m. 0.11
 0.015
 12.00%
0.03 0.41 NA -0.02 2.61M 0.00 NA%
Atac Resources Incorporated 12:31 p.m. 0.55  UNCH  0.0% 0.32 0.95 NA -0.001168 67.55M 0.00 NA%
Atac Resources Ltd 12:03 p.m. 0.4068
 0.0041
 1.02%
0.24 0.75 NA NA 49.96M 0.00 NA%
Atacama Pacific Gold 05/17 0.3457  UNCH  0.0% 0.22 0.79 NA NA 28.81M 0.00 NA%
Atacama Pacific Gold Corporation 11:19 a.m. 0.465
 0.025
 5.68%
0.26 1.02 NA -0.20 38.75M 0.00 NA%
Atico Mining 1:32 p.m. 0.5407
 0.004
 0.74%
0.29 0.75 NA NA 52.90M 0.00 NA%
Atico Mining Corporation 1:32 p.m. 0.73  UNCH  0.0% 0.37 0.99 395.03 0.001848 71.42M 0.00 NA%
Atlanta Gold Incorporated 10:05 a.m. 0.0493
 0.0037
 6.98%
0.04 0.08 NA NA 1.90M 0.00 NA%
Atlanta Gold Incorporated 10:05 a.m. 0.065  UNCH  0.0% 0.055 0.11 NA -0.08 2.50M 0.00 NA%
Atlantic Gold Corporation 12:58 p.m. 1.132
 0.028
 2.41%
0.42 1.26 NA NA 196.21M 0.00 NA%
Atlantic Gold Corporation 1:24 p.m. 1.54  UNCH  0.0% 0.55 1.60 NA -0.03 266.93M 0.00 NA%
Atlantic Gold Corporation WT Expires 08 0:00 a.m. 0.3818  UNCH  0.0% 0.29 0.39 NA NA 0 0.00 NA%
Atlatsa Resources Corporation 12:50 p.m. 0.036  UNCH  0.0% 0.036 0.10 NA NA 19.96M 0.00 NA%
Atlatsa Resources Corporation 12:50 p.m. 0.045
 0.01
 18.18%
0.045 0.13 NA -0.0800 24.95M 0.00 NA%
Aton Resources Incorporated 1:22 p.m. 0.045  UNCH  0.0% 0.04 0.16 NA -0.05 8.26M 0.00 NA%
Aura Minerals INC. J 9:54 a.m. 1.75
 0.01
 0.57%
1.40 2.80 2.07 0.8480 567.58M 0.00 NA%
Aura Minerals Incorporated 05/23 1.287  UNCH  0.0% 1.13 2.20 NA NA 417.42M 0.00 NA%
Aura Silver Resources 12:53 p.m. 0.0624
 0.0039
 6.67%
0.02 0.07 NA NA 7.10M 0.00 NA%
Aura Silver Resources Incorporated 12:53 p.m. 0.08
 0.005
 6.67%
0.025 0.095 NA -0.000775 9.11M 0.00 NA%
Auramex Resource Corporation 05/10 0.04  UNCH  0.0% 0.015 0.045 NA -0.003586 859960 0.00 NA%
Aurania Resources Ltd 10:17 a.m. 2.30
 0.18
 7.26%
0.44 3.75 NA -0.02 52.35M 0.00 NA%
Aurania Resources Ltd Ord Bermud 0:00 a.m. 1.9147  UNCH  0.0% 1.54 1.92 NA NA 0 0.00 NA%
Aurcrest Gold Incorporated 05/10 0.009  UNCH  0.0% 0.01 0.01 NA NA 671166 0.00 NA%
Aurcrest Gold Incorporated 9:29 a.m. 0.02
 0.005
 20.00%
0.02 0.04 NA -0.003627 1.49M 0.00 NA%
Aurion Resources Ltd 12:14 p.m. 1.4828
 0.0174
 1.16%
0.10 1.55 NA NA 81.96M 0.00 NA%
Aurion Resources Ltd 1:16 p.m. 2.02
 0.06
 3.06%
0.135 2.08 NA -0.02 111.66M 0.00 NA%
Aurvista Gold Corporation 11:32 a.m. 0.21
 0.003
 1.45%
0.09 0.34 NA NA 27.54M 0.00 NA%
Aurvista Gold Corporation 12:16 p.m. 0.27
 0.01
 3.57%
0.11 0.46 NA -0.035 35.41M 0.00 NA%
Austral Gold Ltd 11:45 a.m. 0.12  UNCH  0.0% 0.08 0.19 NA NA 62.28M 0.0054 4.54%
Austral Gold Ltd 1:23 p.m. 0.175
 0.005
 2.94%
0.12 0.22 NA NA 90.82M 0.00 NA%
Avesoro Resources Incorporated 0:00 a.m. 0.025  UNCH  0.0% 0.01 0.08 NA NA 133.12M 0.00 NA%
Avesoro Resources Incorporated 12:29 p.m. 0.04  UNCH  0.0% 0.02 0.05 NA -0.1330 212.99M 0.00 NA%
Avino Silver & Gold Mines Ltd 1:32 p.m. 1.5099
 0.0501
 3.21%
1.12 3.14 32.85 0.045966 68.33M 0.00 NA%
Avino Silver & Gold Mines Ltd WT 0:00 a.m. 0  UNCH  0.0% 0 0 NA NA 0 0.00 NA%
Avino Silver and Gold Mines Ltd 1:28 p.m. 2.04
 0.08
 3.77%
1.52 4.05 NA -0.16 92.31M 0.00 NA%
Avnel Gold Mining J 12:19 p.m. 0.255  UNCH  0.0% 0.18 0.39 NA -0.0040 48.89M 0.00 NA%
Avnel Gold Mining Ltd Ord 12:13 p.m. 0.1958
 0.0091
 4.87%
0.13 0.30 NA NA 37.54M 0.00 NA%
Axe Exploration Incorporated 10:16 a.m. 0.02
 0.005
 20.00%
0.02 0.045 NA -0.006 1.15M 0.00 NA%
Axmin Incorporated 05/18 0.024  UNCH  0.0% 0.01 0.06 NA NA 3.13M 0.00 NA%
Axmin Incorporated 05/18 0.04  UNCH  0.0% 0.015 0.10 NA -0.002 5.22M 0.00 NA%
AZ Mining Incorporated 1:33 p.m. 2.25
 0.08
 3.43%
1.21 3.49 NA -0.0200 561.75M 0.00 NA%
Azimut Exploration Incorporated 12:48 p.m. 0.33
 0.015
 4.35%
0.235 0.68 NA -0.014 15.00M 0.00 NA%
B2gold Corporation 1:33 p.m. 3.195
 0.055
 1.69%
2.28 4.74 NA -0.1190 3.11B 0.00 NA%
B2gold Corporation Common Sha 1:34 p.m. 2.37
 0.04
 1.66%
1.75 3.65 NA NA 2.31B 0.00 NA%
Balto Resources Ltd 05/09 0.015  UNCH  0.0% 0.005 0.02 NA NA 1.09M 0.00 NA%
Bandera Gold Ltd 05/16 0.065  UNCH  0.0% 0.02 0.15 NA -0.02 716625 0.00 NA%
Bandera Gold Ltd Ord 11/11 0.037  UNCH  0.0% 0.01 0.05 NA NA 407925 0.00 NA%
Banro Corporation 1:34 p.m. 0.0765
 0.0085
 10.00%
0.0751 0.48 NA -0.07 83.96M 0.00 NA%
Banro Corporation J 12:59 p.m. 0.105
 0.005
 4.54%
0.10 0.62 NA -0.2920 115.25M 0.00 NA%
Banyan Gold Corporation 05/17 0.12  UNCH  0.0% 0.05 0.145 NA -0.019326 5.63M 0.00 NA%
Banyan Gold Corporation Class A Ord 0:00 a.m. 0.1062  UNCH  0.0% 0.06 0.11 NA NA 4.98M 0.00 NA%
Bard Ventures Ltd 11/17 0.019  UNCH  0.0% 0.01 0.02 NA NA 629907 0.00 NA%
Bard Ventures Ltd 11:54 a.m. 0.03  UNCH  0.0% 0.01 0.04 NA -0.009904 994590 0.00 NA%
Barker Minerals Ltd 05/10 0.008  UNCH  0.0% 0.0009 0.01 NA NA 1.44M 0.00 NA%
Barker Minerals Ltd 11:49 a.m. 0.02
 0.005
 33.33%
0.005 0.03 NA -0.000116 3.60M 0.00 NA%
Barkerville Gold Min 1:29 p.m. 0.8749
 0.0014
 0.16%
0.29 1.03 NA NA 284.67M 0.00 NA%
Barkerville Gold Mines Ltd 1:33 p.m. 1.16
 0.03
 2.52%
0.405 1.39 NA -0.114013 377.43M 0.00 NA%
Barksdale Capital Corporation 03/20 0.48  UNCH  0.0% 0.005 0.65 NA NA 2.44M 0.00 NA%
Barksdale Capital Corporation Ord 0:00 a.m. 0.06  UNCH  0.0% 0.06 0.06 NA NA 812760 0.00 NA%
Baroyeca Gold & Silv 09/15 0.0027  UNCH  0.0% 0.0027 0.01 NA NA 124659 0.00 NA%
Baroyeca Gold and Silver Incorporated 9:29 a.m. 0.015
 0.005
 50.00%
0.005 0.035 NA -0.00904 692550 0.00 NA%
Barrick Gold Corporation 1:34 p.m. 16.425
 0.005
 0.03%
13.81 23.47 13.58 1.21 19.15B 0.03 0.74%
Barrick Gold Corporation 1:34 p.m. 22.10
 0.10
 0.45%
18.52 30.445 13.90 1.5900 25.76B 0.03 0.54%
Batero Gold CORP. 11:49 a.m. 0.09
 0.005
 5.88%
0.08 0.23 NA -0.01 10.37M 0.00 NA%
Batero Gold Corporation 05/17 0.0611  UNCH  0.0% 0.05 0.17 NA NA 7.04M 0.00 NA%
Battle Mountain Gold 05/23 0.3454  UNCH  0.0% 0.22 0.73 NA NA 21.77M 0.00 NA%
Battle Mountain Gold Incorporated 05/23 0.47  UNCH  0.0% 0.29 0.95 NA -0.041449 29.62M 0.00 NA%
Bayhorse Silver 12:55 p.m. 0.1058
 0.0074
 6.54%
0.08 0.22 NA NA 3.99M 0.00 NA%
Bayhorse Silver Incorporated 12:55 p.m. 0.145  UNCH  0.0% 0.105 0.29 NA -0.07399 5.47M 0.00 NA%
Bear Creek Mining Corporation 1:25 p.m. 2.51
 0.10
 3.83%
1.72 3.77 NA -0.12 258.74M 0.00 NA%
Bear Creek Mng Corporation 1:17 p.m. 1.85
 0.09
 4.64%
1.29 2.90 NA NA 190.71M 0.00 NA%
Bearclaw Capital Corporation 05/23 0.045  UNCH  0.0% 0.03 0.06 NA -0.01 1.10M 0.00 NA%
Bearing Lithium Corporation 12:26 p.m. 0.85
 0.02
 2.30%
0.125 1.83 NA -0.04644 20.57M 0.00 NA%
Bearing Lithium Corporation Ord 12:19 p.m. 0.6518
 0.0135
 2.12%
0.30 1.41 NA NA 15.77M 0.00 NA%
Beaufield Resources 11:30 a.m. 0.1669
 0.0061
 3.79%
0.04 0.25 NA NA 32.59M 0.00 NA%
Beaufield Resources Incorporated 12:56 p.m. 0.22  UNCH  0.0% 0.055 0.34 NA -0.002279 42.96M 0.00 NA%
Bee Vectoring Tech International Ord 0:00 a.m. 0.22  UNCH  0.0% 0.16 0.49 NA NA 10.64M 0.00 NA%
Bee Vectoring Technologies International 05/23 0.29  UNCH  0.0% 0.23 0.61 NA -0.06 14.03M 0.00 NA%
Bellhaven Copper & Gold Ord 10:00 a.m. 0.3196
 0.0006
 0.19%
0.14 0.61 NA NA 7.03M 0.00 NA%
Bellhaven Copper and Gold Incorporated 10:41 a.m. 0.44
 0.035
 7.37%
0.18 0.78 NA -0.03164 9.67M 0.00 NA%
Belo Sun Mining J 12:23 p.m. 0.58  UNCH  0.0% 0.50 1.14 NA -0.0400 269.51M 0.00 NA%
Belo Sun Mng Corporation 1:19 p.m. 0.44
 0.0017
 0.39%
0.37 0.87 NA NA 204.46M 0.00 NA%
Belvedere Resources 05/10 0.0595  UNCH  0.0% 0.02 0.06 NA NA 4.40M 0.00 NA%
Belvedere Resources Ltd 05/19 0.08  UNCH  0.0% 0.01 0.085 NA -0.07 5.91M 0.00 NA%
Benton Resources 05/17 0.0649  UNCH  0.0% 0.03 0.11 NA NA 5.15M 0.00 NA%
Benton Resources Incorporated 9:37 a.m. 0.09
 0.005
 5.88%
0.06 0.15 NA -0.01 7.15M 0.00 NA%
Benz Mining Corporation 11:08 a.m. 0.40
 0.03
 8.11%
0.37 0.40 NA -0.10 923200 0.00 NA%
Berkwood Resources Ltd 05/23 0.31  UNCH  0.0% 0.025 1.225 NA -0.10 2.10M 0.00 NA%
Berkwood Resources Ltd Ord 12/15 0.259  UNCH  0.0% 0.19 0.75 NA NA 1.76M 0.00 NA%
Bison Gold Resources Incorporated 0:00 a.m. 0.312  UNCH  0.0% 0.23 0.31 NA NA 2.53M 0.00 NA%
Bison Gold Resources Incorporated 05/23 0.37  UNCH  0.0% 0.10 0.60 NA -0.10 3.00M 0.00 NA%
Bitterroot Resources Ltd 03/06 0.1612  UNCH  0.0% 0.02 0.22 NA NA 3.30M 0.00 NA%
Bitterroot Resources Ltd 10:39 a.m. 0.22  UNCH  0.0% 0.03 0.29 NA -0.009519 4.50M 0.00 NA%
Black Bull Resources Incorporated 01/30 0.065  UNCH  0.0% 0.06 0.15 NA NA 5.91M 0.00 NA%
Black Dragon Gold Corporation 12/09 0.0327  UNCH  0.0% 0.02 0.07 NA NA 1.67M 0.00 NA%
Black Dragon Gold Corporation 05/23 0.035  UNCH  0.0% 0.02 0.095 NA -0.07 1.79M 0.00 NA%
Black Isle Resources Corporation 0:00 a.m. 0.0279  UNCH  0.0% 0.03 0.03 NA NA 451478 0.00 NA%
Black Isle Resources Corporation 05/09 0.04  UNCH  0.0% 0.02 0.05 NA -0.01 647280 0.00 NA%
Black Mammoth Metals Corporation 0:00 a.m. 0.131  UNCH  0.0% 0.04 0.17 NA NA 735565 0.00 NA%
Black Mammoth Metals Corporation 05/19 0.165  UNCH  0.0% 0.055 0.25 NA -0.008266 926475 0.00 NA%
Blackrock Gold Corporation 05/23 0.055  UNCH  0.0% 0.055 0.175 NA -0.098911 905740 0.00 NA%
Blackrock Gold Corporation Ord 0:00 a.m. 0.038  UNCH  0.0% 0.04 0.05 NA NA 625784 0.00 NA%
Blind Creek Resources Ltd 12:32 p.m. 0.245  UNCH  0.0% 0.045 0.335 NA -0.040836 4.95M 0.00 NA%
Bluenose Gold 0:00 a.m. 0.01  UNCH  0.0% 0.01 0.01 NA NA 934420 0.00 NA%
Bluenose Gold Corporation 0:00 a.m. 0.045  UNCH  0.0% 0.01 0.05 NA NA 2.97M 0.00 NA%
Bluestone Resources Incorporated Common 05/09 0.0908  UNCH  0.0% 0.09 0.09 NA NA 1.94M 0.00 NA%
Bluestone Resources Incorporated 05/09 0.10  UNCH  0.0% 0.08 0.23 NA -0.059025 2.13M 0.00 NA%
Bold Ventures Incorporated 05/10 0.0175  UNCH  0.0% 0.02 0.02 NA NA 2.05M 0.00 NA%
Bold Ventures Incorporated 9:29 a.m. 0.035  UNCH  0.0% 0.025 0.055 43.70 0.000801 4.11M 0.00 NA%
Bonterra Resources Incorporated 12:06 p.m. 0.3696
 0.0039
 1.07%
0.15 0.3814 NA NA 33.76M 0.00 NA%
Bonterra Resources Incorporated 1:20 p.m. 0.495
 0.015
 3.12%
0.205 0.55 NA -0.05 45.21M 0.00 NA%
Bowmore Exploration Ltd 0:00 a.m. 0.0887  UNCH  0.0% 0.06 0.12 NA NA 7.61M 0.00 NA%
Bowmore Exploration Ltd 9:55 a.m. 0.15
 0.02
 15.38%
0.07 0.155 NA -0.012 12.87M 0.00 NA%
Bravada Gold Corporation 11:40 a.m. 0.1985
 0.0195
 10.89%
0.10 0.31 NA NA 7.32M 0.00 NA%
Bravada Gold Corporation 11:40 a.m. 0.26
 0.025
 10.64%
0.13 0.40 NA -0.07 9.59M 0.00 NA%
Braveheart Resources Incorporated 05/10 0.0273  UNCH  0.0% 0.01 0.06 NA NA 884930 0.00 NA%
Braveheart Resources Incorporated 05/23 0.05  UNCH  0.0% 0.03 0.075 NA -0.018 1.62M 0.00 NA%
Brigadier Gold Ltd 02/01 0.17  UNCH  0.0% 0.13 0.30 NA NA 353600 0.00 NA%
Brigadier Gold Ltd Ord 0:00 a.m. 0  UNCH  0.0% 0.00 0.00 NA NA 0 0.00 NA%
Brunswick Resources Incorporated 05/23 0.045  UNCH  0.0% 0.015 0.05 NA -0.01 1.53M 0.00 NA%
Bullion Gold Resources Corporation 0:00 a.m. 0.0598  UNCH  0.0% 0.06 0.06 NA NA 770643 0.00 NA%
Bullion Gold Resources Corporation 05/09 0.085  UNCH  0.0% 0.075 0.135 NA -0.02 1.10M 0.00 NA%
Burnstone Vent Incorporated 05/10 0.0000  UNCH  0.0% 0.001 0.00 NA NA 54061 0.00 0.00%
Bwr Exploration Incorporated 1:02 p.m. 0.055
 0.005
 10.00%
0.03 0.085 NA -0.018171 2.43M 0.00 NA%
Cadente Copper 05/23 0.0753  UNCH  0.0% 0.06 0.12 NA NA 12.42M 0.00 NA%
Cadillac Vent Incorporated 02/25 .002  UNCH  0.0% 0.00 0.20 NA NA 0 0.00 NA%
Cadillac Ventures Incorporated 9:29 a.m. 0.04  UNCH  0.0% 0.025 0.055 NA -0.011526 2.11M 0.00 NA%
Caledonia Mining Corporation Plc 1:34 p.m. 1.62
 0.03
 1.82%
1.19 2.42 30.57 0.0530 85.51M 0.0138 3.40%
Caledonia Mng Corporation Plc Ord 1:22 p.m. 1.19
 0.02
 1.65%
0.90 1.84 NA NA 62.82M 0.0138 4.62%
Calibre Mining Corporation 05/23 0.1318  UNCH  0.0% 0.07 0.23 NA NA 38.07M 0.00 NA%
Calibre Mining Corporation 1:01 p.m. 0.18
 0.005
 2.86%
0.10 0.30 NA -0.003118 51.99M 0.00 NA%
California Gold Mining Incorporated 0:00 a.m. 0.25  UNCH  0.0% 0.21 0.56 NA NA 8.04M 0.00 NA%
California Gold Mining Incorporated 0:00 a.m. 0.38  UNCH  0.0% 0.06 0.76 NA -0.10 12.23M 0.00 NA%
Callinex Mines Incorporated 9:30 a.m. 0.225
 0.006
 2.60%
0.21 0.54 NA NA 17.43M 0.00 NA%
Callinex Mines Incorporated 1:02 p.m. 0.31
 0.005
 1.64%
0.28 0.69 NA -0.04 24.01M 0.00 NA%
Cameo Resources Corporation 9:42 a.m. 1.16
 0.12
 9.38%
0.025 1.54 NA -0.139452 3.31M 0.00 NA%
Cameo Resources Corporation Ord 0:00 a.m. 1.08  UNCH  0.0% 0.24 1.35 NA NA 3.08M 0.00 NA%
Camino Minerals Coporation 1:34 p.m. 1.59
 0.16
 11.19%
0.135 2.23 NA -0.01 58.06M 0.00 NA%
Camino Minerals Corporation 12:41 p.m. 1.2003
 0.1463
 13.88%
0.11 1.62 NA NA 43.83M 0.00 NA%
Canabo Medical Incorporated 1:27 p.m. 0.46  UNCH  0.0% 0.415 1.28 76666.67 0.000006 13.84M 0.00 NA%
Canabo Medical Ord 12:36 p.m. 0.347
 0.0084
 2.48%
0.30 1.00 NA NA 10.44M 0.00 NA%
Canada Carbon Incorporated 9:50 a.m. 0.1677
 0.0077
 4.81%
0.15 0.26 NA NA 16.05M 0.00 NA%
Canada Carbon Incorporated 11:03 a.m. 0.21  UNCH  0.0% 0.195 0.32 NA -0.01 20.10M 0.00 NA%
Canadian Arrow Mines 11/03 0.0079  UNCH  0.0% 0.0001 0.01 NA NA 1.11M 0.00 NA%
Canadian Arrow Mines Ltd 05/23 0.015  UNCH  0.0% 0.005 0.03 NA -0.001338 2.10M 0.00 NA%
Canadian International Minera 05/10 0.0197  UNCH  0.0% 0.02 0.04 NA NA 1.04M 0.00 NA%
Canadian International Minerals Incorpor 05/19 0.02  UNCH  0.0% 0.015 0.13 NA -0.01 1.05M 0.00 NA%
Canadian Platinum Corporation 9:50 a.m. 0.01  UNCH  0.0% 0.005 0.025 NA -0.02 1.26M 0.00 NA%
Canadian Zinc Corporation 1:00 p.m. 0.185
 0.01
 5.71%
0.155 0.41 NA -0.0200 49.20M 0.00 NA%
Canadian Zinc Corporation Ord 1:00 p.m. 0.1399
 0.0067
 5.06%
0.11 0.32 NA NA 37.20M 0.00 NA%
Canamex Resources Corporation 05/23 0.1008  UNCH  0.0% 0.07 0.24 NA NA 3.96M 0.00 NA%
Canamex Resources Corporation 10:10 a.m. 0.15
 0.01
 7.14%
0.095 0.30 NA -0.03 5.90M 0.00 NA%
Canarc Resource Corporation 12:47 p.m. 0.073
 0.001
 1.39%
0.04 0.11 NA NA 16.10M 0.00 NA%
Canarc Resource Corporation 1:24 p.m. 0.105  UNCH  0.0% 0.055 0.135 3.89 0.0270 23.15M 0.00 NA%
Canasil Resources Incorporated 1:11 p.m. 0.14
 0.0082
 6.22%
0.10 0.57 NA NA 14.27M 0.00 NA%
Canasil Resources Incorporated 12:58 p.m. 0.19  UNCH  0.0% 0.14 0.73 NA -0.01 19.36M 0.00 NA%
Candente Copper J 12:31 p.m. 0.10
 0.01
 11.11%
0.07 0.175 NA -0.0130 16.49M 0.00 NA%
Candente Gold 01/28 0.0308  UNCH  0.0% 0.02 0.06 NA NA 2.96M 0.00 NA%
Candente Gold Corporation 05/23 0.04  UNCH  0.0% 0.03 0.09 23.47 0.001705 3.85M 0.00 NA%
Canstar Resources Incorporated 05/17 0.0683  UNCH  0.0% 0.06 0.17 NA NA 7.01M 0.00 NA%
Canstar Resources Incorporated 05/23 0.105  UNCH  0.0% 0.06 0.23 NA -0.002004 10.78M 0.00 NA%
Canterra Minerals 05/18 0.0236  UNCH  0.0% 0.01 0.08 NA NA 1.99M 0.00 NA%
Canterra Minerals Corporation 1:02 p.m. 0.04  UNCH  0.0% 0.035 0.10 NA -0.01 3.38M 0.00 NA%
Cantex Mine Developm 0:00 a.m. 0.026  UNCH  0.0% 0.03 0.08 NA NA 3.39M 0.00 NA%
Cantex Mine Development Corporation 05/23 0.04  UNCH  0.0% 0.035 0.145 NA -0.025308 5.22M 0.00 NA%
Cariboo Rose Resources Ltd 05/10 0.087  UNCH  0.0% 0.07 0.19 NA NA 3.00M 0.00 NA%
Cariboo Rose Resources Ltd 05/19 0.11  UNCH  0.0% 0.05 0.255 NA -0.005 3.80M 0.00 NA%
Carlin Gold Corporation 05/23 0.05  UNCH  0.0% 0.02 0.095 NA -0.00408 4.45M 0.00 NA%
Carmax Mining 0:00 a.m. 0.0175  UNCH  0.0% 0.02 0.02 NA NA 1.78M 0.00 NA%
Carmax Mining Corporation 12:48 p.m. 0.035
 0.005
 16.67%
0.025 0.04 NA -0.002557 3.56M 0.00 NA%
Cartier Resources 05/10 0.2004  UNCH  0.0% 0.09 0.21 NA NA 22.57M 0.00 NA%
Cartier Resources Incorporated 12:05 p.m. 0.29
 0.005
 1.70%
0.105 0.315 NA -0.010946 32.67M 0.00 NA%
Castle Peak 0:00 a.m. 0.0203  UNCH  0.0% 0.001 0.06 NA NA 2.70M 0.00 NA%
Castle Peak Mining Ltd 05/19 0.02  UNCH  0.0% 0.01 0.075 NA -0.11 2.66M 0.00 NA%
Castle Silver Resources Incorporated 12:52 p.m. 0.198
 0.0181
 10.06%
0.03 0.22 NA NA 5.66M 0.00 NA%
Castle Silver Resources Incorporated 12:24 p.m. 0.26
 0.02
 8.33%
0.001 0.295 NA -0.02 7.43M 0.00 NA%
Cava Resources Incorporated 0:00 a.m. 0.1784  UNCH  0.0% 0.14 0.37 NA NA 2.87M 0.00 NA%
Cava Resources Incorporated 06/16 0.215  UNCH  0.0% 0.055 0.78 1.30 0.16602 3.46M 0.00 NA%
Cavan Ventures Incorporated 0:00 a.m. 0.0000  UNCH  0.0% 0.001 0.00 NA NA 16267 0.00 0.00%
Caza Gold CORP. 05/23 0.02  UNCH  0.0% 0.015 0.085 NA -0.05 2.83M 0.00 NA%
Caza Gold Corporation 05/23 0.0128  UNCH  0.0% 0.01 0.06 NA NA 1.81M 0.00 NA%
Centamin Plc 05/23 2.1569  UNCH  0.0% 1.39 2.40 NA NA 2.48B 0.1356 12.57%
Centamin PLC. Ord 12:42 p.m. 2.84
 0.12
 4.05%
1.72 3.23 11.50 0.2470 3.27B 0.135 9.51%
Centenara Mining Corporation 9:31 a.m. 0.24
 0.01
 4.35%
0.145 0.50 NA -0.026139 13.55M 0.00 NA%
Centenera Mng Corporation 9:31 a.m. 0.1762  UNCH  0.0% 0.10 0.37 NA NA 9.95M 0.00 NA%
Centerra Gold Incorporated 12:59 p.m. 5.6692
 0.3408
 5.67%
4.11 6.30 NA NA 1.65B 0.04 2.82%
Centerra Gold Incorporated 1:34 p.m. 7.61
 0.46
 5.70%
5.56 8.32 16.55 0.4600 2.22B 0.04 2.11%
Centurion Minerals Ltd 12:40 p.m. 0.055  UNCH  0.0% 0.045 0.10 NA -0.08 3.06M 0.00 NA%
Cerro Mining Corporation 05/10 0.0092  UNCH  0.0% 0.0092 0.01 NA NA 159004 0.00 NA%
Cerro Mining Corporation 05/18 0.025  UNCH  0.0% 0.005 0.035 NA NA 0 0.00 NA%
Chalice Gold Ord J 10:05 a.m. 0.17
 0.005
 3.03%
0.135 0.21 21.25 0.0080 44.48M 0.00 NA%
Charles & Colvard Ltd 05/23 0.88  UNCH  0.0% 0.83 1.33 NA -0.18 19.03M 0.00 NA%
Chatham Rock Phosphate Ltd 05/23 0.50  UNCH  0.0% 0.10 0.90 NA -0.225227 528500 0.00 NA%
Chatham Rock Phosphate Ltd Ord 01/24 0.384  UNCH  0.0% 0.04 0.53 NA NA 405888 0.00 NA%
Chesapeake Gold Corporation 12:36 p.m. 2.8059
 0.0459
 1.66%
2.28 5.03 NA NA 124.91M 0.00 NA%
Chesapeake Gold Corporation 12:44 p.m. 3.80
 0.05
 1.33%
3.00 6.50 NA -0.10 169.16M 0.00 NA%
Chibougamau Independant Mines IN 0:00 a.m. 0.0519  UNCH  0.0% 0.03 0.17 NA NA 1.93M 0.00 NA%
Chibougamau Independent Mines IN 05/23 0.07  UNCH  0.0% 0.05 0.255 17.50 0.004002 2.61M 0.00 NA%
Chieftain Metals Cor 05/10 0.153  UNCH  0.0% 0.15 0.16 NA NA 2.56M 0.00 NA%
Chilean Metals Incorporated 12:42 p.m. 0.10  UNCH  0.0% 0.07 0.24 NA NA 7.53M 0.00 NA%
Chilean Metals Incorporated 1:02 p.m. 0.15
 0.01
 6.25%
0.095 0.33 NA -0.05 11.30M 0.00 NA%
Chimata Gold Corporation 12:27 p.m. 0.01
 0.005
 33.33%
0.01 0.035 NA -0.002044 516490 0.00 NA%
China Gld International Resources J 1:27 p.m. 2.00
 0.01
 0.50%
1.84 3.67 NA -0.0740 792.83M 0.00 NA%
China Gold International Resources 9:30 a.m. 1.496
 0.0246
 1.62%
1.37 2.72 NA NA 593.04M 0.00 NA%
China Minerals Mining Corporation 05/15 0.01  UNCH  0.0% 0.005 0.03 NA -0.001611 1.90M 0.00 NA%
China Minerals Mng 12/12 0.0042  UNCH  0.0% 0.0004 0.02 NA NA 797467 0.00 NA%
Chinapintza Mining Corporation 0:00 a.m. 0.005  UNCH  0.0% 0.005 0.005 NA NA 0 0.00 NA%
Cmc Metals Ltd 05/12 0.0754  UNCH  0.0% 0.06 0.13 NA NA 2.60M 0.00 NA%
Cmc Metals Ltd 10:02 a.m. 0.11  UNCH  0.0% 0.08 0.20 NA -0.050741 3.80M 0.00 NA%
Cobalt 27 Capital Corporation 05/09 0.66  UNCH  0.0% 0.057 0.66 NA -0.13 2.42M 0.00 NA%
Coeur Mining Incorporated 1:34 p.m. 9.35
 0.02
 0.21%
6.98 16.41 16.13 0.58 1.70B 0.00 NA%
Colibri Resource Corporation 05/16 0.123  UNCH  0.0% 0.09 0.17 NA NA 1.26M 0.00 NA%
Colibri Resource Corporation 05/23 0.14  UNCH  0.0% 0.11 0.225 NA -0.04 1.44M 0.00 NA%
Colombia Crest Gold 10/30 0.02  UNCH  0.0% 0.00 0.02 NA NA 1.92M 0.00 NA%
Colombia Crest Gold Corporation 05/23 0.015  UNCH  0.0% 0.005 0.035 NA -0.001652 1.44M 0.00 NA%
Colorado Resources Ltd 9:58 a.m. 0.199
 0.016
 7.44%
0.13 0.54 NA NA 16.09M 0.00 NA%
Colorado Resources Ltd 1:09 p.m. 0.26
 0.005
 1.89%
0.18 0.71 NA -0.02 21.02M 0.00 NA%
Colt Resources Incorporated 05/10 0.0239  UNCH  0.0% 0.02 0.06 NA NA 6.50M 0.00 NA%
Colt Resources Incorporated 03/15 0.035  UNCH  0.0% 0.03 0.115 NA -0.04 9.52M 0.00 NA%
Columbus Gold Corporation 1:33 p.m. 0.6202
 0.003
 0.49%
0.31 0.83 NA NA 94.75M 0.00 NA%
Columbus Gold Corporation 1:01 p.m. 0.82
 0.01
 1.21%
0.42 1.09 NA -0.0400 125.27M 0.00 NA%
Commander Resources 12/15 0.04  UNCH  0.0% 0.02 0.06 NA NA 4.61M 0.00 NA%
Commander Resources Ltd 05/23 0.045  UNCH  0.0% 0.035 0.08 6.43 0.007 5.19M 0.00 NA%
Compania DE Minas Buenaventu 1:34 p.m. 11.945
 0.055
 0.46%
9.02 16.45 NA -1.146292 3.04B 0.057 0.96%
Compass Gold Corporation 05/17 0.08  UNCH  0.0% 0.045 0.115 NA -0.017353 304400 0.00 NA%
Compass Gold Corporation Ord 12/05 0.055  UNCH  0.0% 0.03 0.06 NA NA 209275 0.00 NA%
Comstock Metals Ltd 05/19 0.0932  UNCH  0.0% 0.09 0.30 NA NA 5.27M 0.00 NA%
Comstock Metals Ltd 9:29 a.m. 0.13  UNCH  0.0% 0.12 0.425 NA -0.072043 7.35M 0.00 NA%
Comstock Mining Incorporated 1:31 p.m. 0.1677
 0.0113
 6.31%
0.1675 0.47 NA -0.06 32.19M 0.00 NA%
Confederation Minerals Ltd 05/23 0.58  UNCH  0.0% 0.055 1.06 NA -1.94 6.01M 0.00 NA%
Confederation Minerals Ltd Ord 05/23 0.4325  UNCH  0.0% 0.31 0.80 NA NA 4.48M 0.00 NA%
Conquest Resources L 04/08 0.016  UNCH  0.0% 0.01 0.04 NA NA 1.53M 0.00 NA%
Conquest Resources Ltd 05/19 0.03  UNCH  0.0% 0.015 0.065 NA -0.002 2.86M 0.00 NA%
Consolidated Woodjam 05/10 0.048  UNCH  0.0% 0.03 0.06 NA NA 3.46M 0.00 NA%
Consolidated Woodjam Copper Corporation 05/17 0.075  UNCH  0.0% 0.035 0.09 NA -0.001 5.40M 0.00 NA%
Constantine Metal 05/23 0.12  UNCH  0.0% 0.06 0.14 NA NA 14.08M 0.00 NA%
Constantine Metal Resources Ltd 05/23 0.155  UNCH  0.0% 0.07 0.195 7.41 0.02093 18.19M 0.00 NA%
Continental Gold 1:35 p.m. 3.35
 0.03
 0.89%
2.37 5.75 NA -0.0530 629.33M 0.00 NA%
Continental Gold Ord 12:51 p.m. 2.4996
 0.0193
 0.77%
1.83 4.39 NA NA 469.57M 0.00 NA%
Continental Precious Min J 11:48 a.m. 0.285  UNCH  0.0% 0.25 0.44 NA -0.1400 3.34M 0.00 NA%
Continental Precious Minrl 05/10 0.2179  UNCH  0.0% 0.11 0.35 NA NA 2.55M 0.00 NA%
Conway Resources Incorporated 10/22 0.005  UNCH  0.0% 0.005 0.015 NA NA 712520 0.00 NA%
Copper Creek Gold 0:00 a.m. 0.0289  UNCH  0.0% 0.03 0.06 NA NA 967514 0.00 NA%
Copper Creek Gold CORP. 05/18 0.055  UNCH  0.0% 0.035 0.11 NA -0.02 1.84M 0.00 NA%
Copper Fox Metals 05/19 0.096  UNCH  0.0% 0.08 0.14 NA NA 41.07M 0.0269 28.03%
Copper Fox Metals Incorporated 9:29 a.m. 0.125  UNCH  0.0% 0.11 0.185 NA -0.002019 53.48M 0.00 NA%
Copper One Incorporated 11:59 a.m. 0.0299
 0.0001
 0.33%
0.0299 0.22 NA NA 1.02M 0.00 NA%
Copper One Incorporated 1:27 p.m. 0.04  UNCH  0.0% 0.025 0.30 NA -0.04 1.37M 0.00 NA%
Coral Gold Resources Ltd 12:39 p.m. 0.315  UNCH  0.0% 0.16 0.385 NA -0.05 15.38M 0.00 NA%
Coral Gold Resources New 05/23 0.2288  UNCH  0.0% 0.12 0.30 200.18 0.001143 11.17M 0.00 NA%
Corazon Gol Corporation Common 11/18 0.262  UNCH  0.0% 0.19 0.28 NA NA 6.26M 0.00 NA%
Corazon Gold Corporation 05/09 0.55  UNCH  0.0% 0.19 0.55 NA -0.06 13.14M 0.00 NA%
Cordoba Minerals 1:09 p.m. 0.6048
 0.0219
 3.49%
0.44 1.21 NA NA 53.86M 0.00 NA%
Cordoba Minerals Corporation 1:29 p.m. 0.80
 0.07
 8.05%
0.57 1.59 NA -0.05 71.24M 0.00 NA%
Corex Gold Corporation 05/18 0.0985  UNCH  0.0% 0.08 0.15 NA NA 13.16M 0.00 NA%
Corex Gold Corporation 9:39 a.m. 0.12
 0.01
 7.69%
0.10 0.20 NA -0.01 16.03M 0.00 NA%
Cornerstone Capital Resources 10:43 a.m. 0.36  UNCH  0.0% 0.03 0.40 NA NA 103.35M 0.00 NA%
Cornerstone Capital Resources IN 1:12 p.m. 0.48  UNCH  0.0% 0.04 0.52 NA -0.01 137.80M 0.00 NA%
Cornerstone Capital Resources Wts Expire 0:00 a.m. 0.0888  UNCH  0.0% 0.09 0.09 NA NA 0 0.00 NA%
Coronet Metals Incorporated 0:00 a.m. 0.15  UNCH  0.0% 0.12 0.56 NA NA 2.46M 0.00 NA%
Coronet Metals Incorporated 05/10 0.18  UNCH  0.0% 0.08 0.71 NA -0.06 2.95M 0.00 NA%
CR Capital Corporation 0:00 a.m. 0.08  UNCH  0.0% 0.045 0.16 NA NA 0 0.00 NA%
Crazy Horse Resources Incorporated 11/30 0.0169  UNCH  0.0% 0.01 0.02 NA NA 821103 0.00 NA%
Crazy Horse Resources Incorporated 10:38 a.m. 0.02  UNCH  0.0% 0.015 0.04 NA -0.08 971720 0.00 NA%
Cresval Capital Corporation 05/17 0.035  UNCH  0.0% 0.035 0.05 NA -0.01 814555 0.00 NA%
Critical Elements Company 12:31 p.m. 0.5482
 0.0008
 0.15%
0.31 0.70 NA NA 80.39M 0.00 NA%
Critical Elements Corporation 1:30 p.m. 0.74
 0.04
 5.71%
0.39 0.95 NA -0.02 108.52M 0.00 NA%
Crown Mining Corporation 05/10 0.0763  UNCH  0.0% 0.07 0.13 NA NA 1.98M 0.00 NA%
Crown Mining Corporation 11:27 a.m. 0.10
 0.005
 5.26%
0.065 0.18 NA -0.02 2.60M 0.00 NA%
Currie Rose Resource 05/10 0.0171  UNCH  0.0% 0.01 0.02 NA NA 610487 0.00 NA%
Currie Rose Resources Incorporated 05/23 0.025  UNCH  0.0% 0.01 0.045 1.67 0.015 892525 0.00 NA%
Cypress Development Corporation 11:14 a.m. 0.115  UNCH  0.0% 0.095 0.195 NA -0.05 3.86M 0.00 NA%
Cypress Development Corporation Ord 05/19 0.089  UNCH  0.0% 0.07 0.15 NA NA 2.98M 0.00 NA%
Dajin Resources Corporation 11:48 a.m. 0.0701
 0.0001
 0.14%
0.06 0.19 NA NA 9.47M 0.00 NA%
Dajin Resources Corporation 11:48 a.m. 0.095
 0.005
 5.00%
0.09 0.235 NA -0.011139 12.83M 0.00 NA%
Dalradian Resources INC. J 1:10 p.m. 1.40
 0.02
 1.41%
0.95 1.68 NA -0.0300 350.34M 0.00 NA%
Dalradian Resources Incorporated 1:12 p.m. 1.03
 0.02
 1.91%
0.73 1.27 NA NA 257.75M 0.00 NA%
Dalradian Resources Wts 07/31/20 0:00 a.m. 0.0173  UNCH  0.0% 0.02 0.23 NA NA 0 0.00 NA%
Damara Gold Corporation 0:00 a.m. 0.053  UNCH  0.0% 0.02 0.05 NA NA 902325 0.00 NA%
Damara Gold Corporation 05/19 0.06  UNCH  0.0% 0.035 0.11 NA -0.003414 1.02M 0.00 NA%
Dawson Gold Corporation 05/09 0.30  UNCH  0.0% 0.09 0.30 NA NA 0 0.00 NA%
Decade Resources Ltd 1:32 p.m. 0.0643
 0.0077
 13.60%
0.03 0.10 NA NA 5.50M 0.00 NA%
Decade Resources Ltd 1:32 p.m. 0.085
 0.01
 13.33%
0.04 0.13 NA -0.033025 7.27M 0.00 NA%
Deep South Resources Incorporated 11:20 a.m. 0.175  UNCH  0.0% 0.175 0.33 NA -0.56388 6.50M 0.00 NA%
Deep South Resources Ord 05/10 0.1000  UNCH  0.0% 0.10 0.24 NA NA 371.33M 0.00 0.00%
Defiance Silver Corporation 9:35 a.m. 0.2361
 0.0121
 4.88%
0.15 0.49 NA NA 21.80M 0.00 NA%
Defiance Silver Corporation 1:04 p.m. 0.305
 0.005
 1.61%
0.19 0.63 NA -0.00907 28.17M 0.00 NA%
Delrand Resources Ltd 09/14 0.75  UNCH  0.0% 0.30 0.90 NA NA 8.17M 0.00 NA%
Delrand Resources Ltd Ord 05/10 0.579  UNCH  0.0% 0.58 0.58 NA NA 9.56M 0.00 NA%
Desert Gold Ventures Incorporated 07/10 0.2091  UNCH  0.0% 0.07 0.30 NA NA 3.54M 0.00 NA%
Desert Gold Ventures Incorporated 9:29 a.m. 0.22  UNCH  0.0% 0.09 0.40 NA -0.03 3.72M 0.00 NA%
Desert Star Resources Ltd 05/19 0.30  UNCH  0.0% 0.09 0.44 NA -0.16 4.85M 0.00 NA%
Desert Star Resources Ltd Ordinary Sha 0:00 a.m. 0.1612  UNCH  0.0% 0.15 0.25 NA NA 2.61M 0.00 NA%
Detour Gold Corporation 12:32 p.m. 12.7839
 0.43
 3.25%
10.80 27.63 NA NA 2.23B 0.00 NA%
Detour Gold Corporation J 1:34 p.m. 17.12
 0.77
 4.30%
14.35 35.93 NA -0.2230 2.99B 0.00 NA%
Diamond Fields International Ltd 12/08 0.1211  UNCH  0.0% 0.04 0.15 NA NA 5.73M 0.00 NA%
Diamond Fields International Ltd 05/19 0.175  UNCH  0.0% 0.05 0.235 NA -0.01 8.29M 0.00 NA%
Discovery Harbour Resources Corporation 05/23 0.025  UNCH  0.0% 0.015 0.04 NA -0.018114 1.33M 0.00 NA%
DISCOVERY-CORP. Enterprises Incorporated 05/23 0.02  UNCH  0.0% 0.02 0.07 NA -0.002102 1.28M 0.00 NA%
Dolly Varden Silver Corporation 1:34 p.m. 0.46
 0.0383
 7.69%
0.15 0.81 NA NA 15.85M 0.00 NA%
Dolly Varden Silver Corporation 1:35 p.m. 0.61
 0.03
 4.69%
0.225 1.11 NA -0.21 21.02M 0.00 NA%
Dominion Diamond Corporation 1:33 p.m. 12.89
 0.11
 0.85%
7.92 13.65 NA NA 1.04B 0.20 3.11%
Dorex Minerals Incorporated 05/18 0.015  UNCH  0.0% 0.01 0.03 NA -0.001368 782655 0.00 NA%
Drdgold Ltd 1:33 p.m. 3.195
 0.185
 5.47%
3.18 9.10 NA NA 137.84M 0.0825 10.33%
Duncan Park Holdings Corporation 05/10 0.01  UNCH  0.0% 0.005 0.03 NA -0.00513 1.26M 0.00 NA%
Duncan PK Holdings 0:00 a.m. 0.011  UNCH  0.0% 0.0033 0.02 NA NA 1.39M 0.00 NA%
Dundee Precious Metals Incorporated 1:34 p.m. 2.41
 0.01
 0.42%
1.87 4.14 NA -0.8220 430.04M 0.00 NA%
Dundee Precious Metl 11:30 a.m. 1.80
 0.0355
 2.01%
1.42 3.13 NA NA 321.19M 0.00 NA%
Dunnedin Ventures 0:00 a.m. 0.21  UNCH  0.0% 0.04 0.31 NA NA 16.10M 0.00 NA%
Dunnedin Ventures Incorporated 12:56 p.m. 0.28  UNCH  0.0% 0.05 0.42 NA -0.03 21.47M 0.00 NA%
Durango Resources 0:00 a.m. 0.0505  UNCH  0.0% 0.05 0.22 NA NA 1.42M 0.00 NA%
Durango Resources Incorporated 12:24 p.m. 0.075
 0.005
 6.25%
0.05 0.36 NA -0.036473 2.11M 0.00 NA%
DV Resources Ltd 05/12 0.37  UNCH  0.0% 0.01 0.37 NA NA 12.58M 0.0084 2.28%
DV Resources Ltd 06/07 0.03  UNCH  0.0% 0.025 0.055 NA -0.001541 1.02M 0.00 NA%
Dynacor Gold 11:52 a.m. 1.484
 0.0424
 2.78%
1.37 2.88 NA NA 57.48M 0.00 NA%
Dynacor Gold Mines J 1:18 p.m. 2.01  UNCH  0.0% 1.85 3.71 16.90 0.1190 77.85M 0.00 NA%
Dynasty Gold Corporation 10/11 0.02  UNCH  0.0% 0.01 0.03 NA NA 2.37M 0.00 NA%
Dynasty Gold Corporation 05/16 0.02  UNCH  0.0% 0.01 0.04 NA -0.001824 2.37M 0.00 NA%
Dynasty Metals & Mng 05/23 0.226  UNCH  0.0% 0.10 0.31 NA NA 19.84M 0.00 NA%
Dynasty Metals and Mining Incorporated 10:00 a.m. 0.31
 0.02
 6.06%
0.115 0.45 NA -0.59 27.22M 0.00 NA%
E3 Metals Corporation 0:00 a.m. 0.315  UNCH  0.0% 0.10 0.75 NA NA 4.80M 0.00 NA%
Eagle Plains Resources Ltd 12:08 p.m. 0.1357
 0.0037
 2.80%
0.07 0.18 NA NA 11.44M 0.00 NA%
Eagle Plains Resources Ltd 12:08 p.m. 0.18  UNCH  0.0% 0.10 0.235 NA -0.01 15.18M 0.00 NA%
East Africa Metals I 0:00 a.m. 0.185  UNCH  0.0% 0.10 0.28 NA NA 22.14M 0.00 NA%
East Africa Metals Incorporated 1:05 p.m. 0.25
 0.02
 7.41%
0.11 0.36 NA -0.05 29.91M 0.00 NA%
East Asia Minerals Corporation 12/08 0.276  UNCH  0.0% 0.02 0.28 NA NA 4.66M 0.00 NA%
East Asia Minerals Corporation 12:39 p.m. 0.53
 0.07
 15.22%
0.05 0.57 NA -0.015655 8.94M 0.00 NA%
Eastern Platinum Ltd 05/23 0.2168  UNCH  0.0% 0.19 0.89 NA NA 20.08M 0.00 NA%
Eastern Platinum Ltd 10:39 a.m. 0.315
 0.005
 1.61%
0.23 1.19 NA -0.5970 29.18M 0.00 NA%
Eastfield Resources Ltd 0:00 a.m. 0.0276  UNCH  0.0% 0.01 0.05 NA NA 1.24M 0.00 NA%
Eastfield Resources Ltd 05/19 0.04  UNCH  0.0% 0.025 0.08 6.67 0.006 1.80M 0.00 NA%
Eastmain Resources Incorporated 12:01 p.m. 0.3141
 0.0241
 8.31%
0.21 0.73 NA NA 55.10M 0.00 NA%
Eastmain Resources Incorporated 1:34 p.m. 0.405
 0.005
 1.22%
0.375 0.97 NA -0.0490 71.05M 0.00 NA%
Eco Oro Mine Corporation 05/23 0.3141  UNCH  0.0% 0.09 0.65 NA NA 33.46M 0.00 NA%
Eco Oro Minerals J 11:20 a.m. 0.43  UNCH  0.0% 0.125 0.87 NA -0.3700 45.81M 0.00 NA%
Ecobalt Solutions Incorporated 1:29 p.m. 0.93
 0.07
 7.00%
0.34 1.48 NA -0.5900 120.65M 0.00 NA%
Ecobalt Solutions Ord 11:58 a.m. 0.7163
 0.0287
 3.85%
0.341 1.14 NA NA 92.93M 0.00 NA%
Ecometals Ltd 12/23 0.03  UNCH  0.0% 0.00 0.0315 NA -0.13 0 0.00 NA%
Edgewater Exploration Ltd 05/17 0.1505  UNCH  0.0% 0.06 0.19 NA NA 4.69M 0.00 NA%
Edgewater Exploration Ltd 10:08 a.m. 0.21  UNCH  0.0% 0.08 0.28 NA NA 0 0.00 NA%
EL Nino Ventures Incorporated 05/10 0.024  UNCH  0.0% 0.01 0.04 NA NA 1.48M 0.00 NA%
EL Nino Ventures Incorporated 05/18 0.025  UNCH  0.0% 0.02 0.045 8.34 0.003 1.54M 0.00 NA%
Eldorado Gold Corporation 1:34 p.m. 3.355
 0.045
 1.32%
2.54 5.13 251.75 0.013327 2.40B 0.02 1.19%
Eldorado Gold Corporation 1:34 p.m. 4.51
 0.08
 1.74%
3.46 6.71 NA -0.6170 3.23B 0.02 0.89%
Element Lifestyle Retirement Incorporate 9:29 a.m. 0.205  UNCH  0.0% 0.15 0.26 NA -0.04 11.45M 0.00 NA%
Eloro Resources Ltd 05/23 0.6188  UNCH  0.0% 0.30 0.62 NA NA 18.39M 0.00 NA%
Eloro Resources LTD. 1:24 p.m. 0.78  UNCH  0.0% 0.205 0.84 NA -0.02 23.18M 0.00 NA%
Ely Gold & Minerals 10:17 a.m. 0.0911
 0.0036
 4.11%
0.07 0.20 NA NA 6.90M 0.00 NA%
Ely Gold & Minerals Incorporated 10:17 a.m. 0.125  UNCH  0.0% 0.09 0.265 NA -0.03 9.47M 0.00 NA%
Elysee Development Corporation 05/22 0.267  UNCH  0.0% 0.16 0.37 NA NA 5.83M 0.02 29.96%
Elysee Development Corporation 05/23 0.385  UNCH  0.0% 0.215 0.49 1.98 0.195 8.40M 0.02 20.78%
Empire Metals Corporation 05/09 0.25  UNCH  0.0% 0.066 0.038 NA -0.03 7.99M 0.00 NA%
Empire Metals Corporation Ord 0:00 a.m. 0.0517  UNCH  0.0% 0.05 0.05 NA NA 1.65M 0.00 NA%
Encore Energy 05/17 0.0437  UNCH  0.0% 0.03 0.11 NA NA 4.87M 0.00 NA%
Encore Energy Corporation 10:18 a.m. 0.06
 0.005
 7.69%
0.025 0.15 NA -0.00269 6.69M 0.00 NA%
Endeavour Mining Corporation 1:33 p.m. 20.40
 0.21
 1.02%
16.74 28.81 NA -1.1000 1.90B 0.00 NA%
Endeavour Mining Corporation Ord 1:26 p.m. 15.1209
 0.2074
 1.35%
12.81 21.89 NA NA 1.41B 0.00 NA%
Endeavour Silver Corporation 1:34 p.m. 2.895
 0.065
 2.20%
2.76 5.95 NA NA 367.98M 0.00 NA%
Endeavour Silver J 1:34 p.m. 3.90
 0.09
 2.26%
3.75 7.75 97.50 0.0400 495.72M 0.00 NA%
Endurance Gold 05/23 0.0529  UNCH  0.0% 0.03 0.07 NA NA 5.35M 0.00 NA%
Endurance Gold Corporation 05/23 0.07  UNCH  0.0% 0.03 0.095 2.34 0.03 7.08M 0.00 NA%
Energold Drilling Company 05/23 0.3304  UNCH  0.0% 0.2989 1.0482 NA NA 15.92M 0.00 NA%
Energold Drilling Corporation 1:16 p.m. 0.455
 0.005
 1.11%
0.40 1.34 NA -0.36 21.92M 0.00 NA%
Engold Mines Ltd 1:30 p.m. 0.41
 0.055
 15.49%
0.03 0.68 NA -0.005265 71.35M 0.00 NA%
Engold Mines Ltd Ord 1:30 p.m. 0.3016
 0.0683
 29.28%
0.02 0.50 NA NA 52.49M 0.0202 80.35%
Entree Gold INC. J 12:45 p.m. 0.62  UNCH  0.0% 0.29 0.94 NA -0.0390 107.14M 0.00 NA%
Entree Gold Incorporated 12:51 p.m. 0.4509
 0.0072
 1.57%
0.21 0.72 NA NA 77.92M 0.00 NA%
Era Resources Incorporated 0:00 a.m. 0.177  UNCH  0.0% 0.13 0.22 NA NA 21.96M 0.00 NA%
Era Resources Incorporated 05/19 0.245  UNCH  0.0% 0.14 0.495 NA -1.74 30.39M 0.00 NA%
Erin Ventures Incorporated 05/23 0.04  UNCH  0.0% 0.035 0.06 NA -0.007905 12.13M 0.00 NA%
Ethos Gold 05/19 0.1372  UNCH  0.0% 0.05 0.32 NA NA 6.49M 0.00 NA%
Ethos Gold Corporation 05/19 0.18  UNCH  0.0% 0.17 0.41 NA -0.01 8.52M 0.00 NA%
Eurasian Minerals Incorporated 12:27 p.m. 1.17  UNCH  0.0% 0.86 1.84 NA -0.02 92.62M 0.00 NA%
Eurasian Minerals Incorporated Common SH 1:06 p.m. 0.8976
 0.0116
 1.31%
0.62 1.40 NA NA 71.06M 0.00 NA%
Eureka Resources Incorporated 05/19 0.08  UNCH  0.0% 0.07 0.17 NA -0.024 3.06M 0.00 NA%
Eureka Resources Ltd 0:00 a.m. 0.058  UNCH  0.0% 0.06 0.09 NA NA 2.22M 0.00 NA%
Euro Sun Mining Incorporated 03/02 0.529  UNCH  0.0% 0.47 1.24 NA NA 26.45M 0.00 NA%
Euro Sun Mining Incorporated 1:23 p.m. 0.70
 0.01
 1.45%
0.62 1.45 NA NA 35.00M 0.00 NA%
Everton Resources IN 11/04 0.068  UNCH  0.0% 0.03 0.14 NA NA 4.81M 0.00 NA%
Everton Resources Incorporated 10:27 a.m. 0.085
 0.01
 13.33%
0.04 0.195 NA -0.020426 6.02M 0.00 NA%
Excellon Resources 1:24 p.m. 1.0499
 0.0642
 5.76%
0.76 1.85 NA NA 79.94M 0.00 NA%
Excellon Resources Incorporated 1:26 p.m. 1.46
 0.07
 4.58%
1.00 2.40 NA -0.2800 111.16M 0.00 NA%
Exeter Resources Corporation 1:34 p.m. 1.60  UNCH  0.0% 0.66 1.89 NA NA 144.01M 0.00 NA%
Exgen Resources Incorporated 08/31 0.0123  UNCH  0.0% 0.0013 0.02 NA NA 3.98M 0.00 NA%
Exgen Resources Incorporated 05/23 0.015  UNCH  0.0% 0.005 0.03 NA -0.04 4.85M 0.00 NA%
Explor Resources Incorporated 05/23 0.0395  UNCH  0.0% 0.0395 0.16 NA NA 5.57M 0.00 NA%
Explor Resources Incorporated 12:39 p.m. 0.065  UNCH  0.0% 0.055 0.21 NA -0.02 9.16M 0.00 NA%
Exploration Orex Incorporated 0:00 a.m. 0.0325  UNCH  0.0% 0.02 0.06 NA NA 6.58M 0.00 NA%
Fairmont Resources Incorporated 10:00 a.m. 0.04
 0.005
 11.11%
0.04 0.23 NA -0.037084 1.42M 0.00 NA%
Fairmount Resources 0:00 a.m. 0.06  UNCH  0.0% 0.06 0.16 NA NA 2.13M 0.00 NA%
Falco Resources Ltd 11:56 a.m. 0.8951
 0.0258
 2.80%
0.57 1.17 NA NA 131.30M 0.00 NA%
Falco Resources Ltd 11:57 a.m. 1.21
 0.02
 1.63%
0.76 1.65 NA -0.084257 177.49M 0.00 NA%
Falcon Gold Corporation 05/09 0.05  UNCH  0.0% 0.015 0.20 NA -0.03 1.00M 0.00 NA%
Fancamp Exploration 05/23 0.04  UNCH  0.0% 0.02 0.07 NA NA 6.07M 0.00 NA%
Fancamp Exploration Ltd 10:27 a.m. 0.05
 0.005
 11.11%
0.03 0.08 NA -0.021039 7.59M 0.00 NA%
Finlay Minerals Ltd 05/17 0.06  UNCH  0.0% 0.035 0.085 NA -0.002032 4.13M 0.00 NA%
Finlay Minerals Ltd Ord 0:00 a.m. 0  UNCH  0.0% 0 0 NA NA 0 0.00 NA%
Fire River Gold Corporation 08/19 0.0115  UNCH  0.0% 0.0011 0.05 NA NA 36363 0.00 NA%
Fire River Gold Corporation 11/17 0.09  UNCH  0.0% 0.03 0.75 NA NA 0 0.00 NA%
Firebird Resources 11/27 0.0253  UNCH  0.0% 0.02 0.03 NA NA 2.05M 0.00 NA%
Firebird Resources Incorporated 9:29 a.m. 0.02
 0.005
 20.00%
0.02 0.04 NA -0.008485 1.62M 0.00 NA%
First Cobalt Corporation 1:16 p.m. 0.435
 0.005
 1.16%
0.05 0.92 NA -0.09 9.86M 0.00 NA%
First Cobalt Corporation Ord 1:09 p.m. 0.3231
 0.0083
 2.64%
0.31 0.67 NA NA 7.32M 0.00 NA%
First Energy Metals Ltd 05/15 0.031  UNCH  0.0% 0.03 0.12 NA -0.01 991442 0.00 NA%
First Energy Metals Ltd 05/23 0.05  UNCH  0.0% 0.05 0.085 NA -0.006099 1.60M 0.00 NA%
First Idaho Resources Incorporated 05/09 0.08  UNCH  0.0% 0.05 0.135 NA -0.002542 1.82M 0.00 NA%
First Majestic J 1:34 p.m. 11.68
 0.09
 0.77%
8.89 24.96 176.97 0.0660 1.93B 0.00 NA%
First Majestic Silver Corporation 1:34 p.m. 8.69
 0.02
 0.23%
6.62 19.15 NA NA 1.43B 0.00 NA%
First Mining Finance Corporation 1:28 p.m. 0.66
 0.01
 1.54%
0.57 1.31 NA -0.035821 358.69M 0.00 NA%
First Mining Finance Corporation Ord 1:28 p.m. 0.4974
 0.0074
 1.51%
0.42 1.02 NA NA 270.32M 0.00 NA%
First Point Minerals 05/17 0.072  UNCH  0.0% 0.05 0.09 NA NA 8.53M 0.00 NA%
First Point Minerals Corporation 9:29 a.m. 0.10  UNCH  0.0% 0.07 0.145 NA -0.01 11.84M 0.00 NA%
First Quantum Minera 11:30 a.m. 8.71
 0.209
 2.34%
6.14 13.39 NA NA 6.00B 0.01 0.11%
First Quantum Minerals Ltd 1:34 p.m. 11.66
 0.35
 2.91%
7.77 17.55 79.87 0.1460 8.04B 0.005 0.09%
Fjordland Exploration Incorporated 12:33 p.m. 0.0214
 0.0024
 12.63%
0.02 0.13 NA NA 2.22M 0.00 NA%
Fjordland Exploration Incorporated 12:33 p.m. 0.03  UNCH  0.0% 0.03 0.165 NA -0.004483 3.11M 0.00 NA%
Focus Ventures Ltd 12:21 p.m. 0.04  UNCH  0.0% 0.035 0.105 NA -0.030971 5.29M 0.00 NA%
Foran Mining Corporation 05/11 0.236  UNCH  0.0% 0.13 0.31 NA NA 22.86M 0.00 NA%
Foran Mining Corporation 05/19 0.36  UNCH  0.0% 0.16 0.47 NA -0.01 34.88M 0.00 NA%
Fort ST James Nickel Corporation 0:00 a.m. 0.20  UNCH  0.0% 0.05 0.35 NA NA 0 0.00 NA%
Fort ST James Nickel Corporation Ord 0:00 a.m. 0.0582  UNCH  0.0% 0.06 0.18 NA NA 516991 0.00 NA%
Fortuna Silver Mines Incorporated 1:35 p.m. 4.295
 0.335
 7.24%
4.11 9.75 NA NA 683.86M 0.00 NA%
Franco Nev Corporation 1:20 p.m. 16.3494
 0.6506
 3.83%
7.00 25.15 NA NA 0 0.00 NA%
Franco Nevada Corporation 1:34 p.m. 72.09
 0.02
 0.03%
53.31 81.16 NA NA 12.88B 0.23 1.28%
Franco-nevada Corporation 1:33 p.m. 96.94
 0.45
 0.46%
71.44 105.69 104.47 0.9280 17.32B 0.23 0.95%
Freegold Ventures 05/22 0.124  UNCH  0.0% 0.06 0.22 NA NA 17.99M 0.00 NA%
Freegold Ventures Ltd 05/19 0.14  UNCH  0.0% 0.08 0.28 NA -0.0100 20.31M 0.00 NA%
Frontier Lithium Incorporated 12:34 p.m. 0.375  UNCH  0.0% 0.24 0.455 NA -0.012 46.84M 0.00 NA%
Frontier Lithium Ord 12:34 p.m. 0.2819
 0.006
 2.17%
0.18 0.35 NA NA 35.21M 0.00 NA%
Frontline Gold Corporation 0:00 a.m. 0.0171  UNCH  0.0% 0.01 0.03 NA NA 2.40M 0.00 NA%
Frontline Gold Corporation 05/23 0.025  UNCH  0.0% 0.01 0.05 NA -0.01 3.51M 0.00 NA%
Full Metal Minerals Ltd 05/16 0.085  UNCH  0.0% 0.045 0.125 NA -0.05 504135 0.00 NA%
Full Metal Minerals Ltd Common S 12/02 0.0608  UNCH  0.0% 0.03 0.10 NA NA 360605 0.00 NA%
Fura Gems Incorporated 11:57 a.m. 0.37
 0.035
 8.64%
0.10 0.48 NA -0.02 12.86M 0.00 NA%
Gabriel Resources Ltd 12:55 p.m. 0.37
 0.02
 5.13%
0.21 0.74 NA -0.1900 142.25M 0.00 NA%
Gainey Capital Corporation 10:32 a.m. 0.0855
 0.0075
 8.02%
0.06 0.28 NA NA 3.80M 0.00 NA%
Gainey Capital Corporation 12:16 p.m. 0.115
 0.005
 4.17%
0.09 0.365 NA -0.03 5.11M 0.00 NA%
Galane Gold Ltd 0:00 a.m. 0.0437  UNCH  0.0% 0.04 0.14 NA NA 6.34M 0.00 NA%
Galane Gold Ltd 1:34 p.m. 0.09  UNCH  0.0% 0.04 0.19 NA -0.05 13.06M 0.00 NA%
Galantas Gold Corporation 0:00 a.m. 0.0701  UNCH  0.0% 0.05 0.14 NA NA 9.66M 0.00 NA%
Galantas Gold Corporation 9:40 a.m. 0.10
 0.005
 5.26%
0.075 0.18 NA -0.01 13.78M 0.00 NA%
Galore Resources Incorporated 11:15 a.m. 0.038
 0.0063
 19.87%
0.02 0.05 NA NA 4.08M 0.00 NA%
Galore Resources Incorporated 12:02 p.m. 0.045  UNCH  0.0% 0.01 0.065 NA -0.001913 4.83M 0.00 NA%
Galway Gold 05/17 0.055  UNCH  0.0% 0.03 0.09 NA NA 9.16M 0.00 NA%
Galway Gold Incorporated 10:26 a.m. 0.08  UNCH  0.0% 0.05 0.13 NA -0.01 13.32M 0.00 NA%
Garibaldi Resources Corporation 05/23 0.1033  UNCH  0.0% 0.05 0.16 NA NA 7.36M 0.00 NA%
Garibaldi Resources Corporation 12:07 p.m. 0.155  UNCH  0.0% 0.065 0.21 NA -0.014009 11.05M 0.00 NA%
Gea Technologies Ltd 05/23 0.04  UNCH  0.0% 0.04 0.70 NA NA 0 0.00 NA%
Gem International Resources Incorporated 05/23 0.035  UNCH  0.0% 0.035 0.15 NA -0.027573 1.40M 0.00 NA%
Gem International Resources Ord 0:00 a.m. 0.0279  UNCH  0.0% 0.02 0.11 NA NA 1.12M 0.00 NA%
General Iii Oil Corporation 12:43 p.m. 0.72
 0.03
 4.00%
0.025 0.98 NA -0.08 22.88M 0.00 NA%
General Iii Oil Corporation Ord 10:44 a.m. 0.5536
 0.0454
 7.58%
0.03 0.61 NA NA 17.60M 0.00 NA%
General Moly Incorporated 9:31 a.m. 0.40
 0.025
 6.67%
0.295 0.95 NA -0.1060 44.47M 0.00 NA%
General Moly Incorporated Common 1:30 p.m. 0.2898
 0.0027
 0.92%
0.21 0.72 NA -0.07 32.22M 0.00 NA%
Genesis Metals Corporation 05/17 0.0962  UNCH  0.0% 0.01 0.22 NA NA 3.96M 0.00 NA%
Genesis Metals Corporation 12:34 p.m. 0.14
 0.005
 3.45%
0.085 0.28 NA -0.085 5.76M 0.00 NA%
Geodex Minerals Ltd 05/17 0.12  UNCH  0.0% 0.05 0.12 NA -0.16 333600 0.00 NA%
Geodex Minerals Ltd Ord 05/10 0.07  UNCH  0.0% 0.04 0.07 NA NA 194600 0.00 NA%
Geologix Exploration Incorporated 05/10 0.0478  UNCH  0.0% 0.04 0.11 NA NA 9.01M 0.00 NA%
Geologix Explorations Incorporated 9:29 a.m. 0.055
 0.005
 8.33%
0.05 0.145 NA -0.006 10.36M 0.00 NA%
Gfm Resources Ltd 0:00 a.m. 0.01  UNCH  0.0% 0.01 0.02 NA NA 190850 0.00 NA%
Ggl Resources Corporation 0:00 a.m. 0.0124  UNCH  0.0% 0.01 0.03 NA NA 440014 0.00 NA%
Ggl Resources Corporation 05/23 0.025  UNCH  0.0% 0.015 0.05 34.11 0.000733 887125 0.00 NA%
Gitennes Exploration Incorporated 10:15 a.m. 0.055  UNCH  0.0% 0.005 0.08 NA -0.002075 3.56M 0.00 NA%
Giyani Gold Corporation 05/19 0.2302  UNCH  0.0% 0.04 0.50 NA NA 16.37M 0.00 NA%