ProfitQuotes.com
symbol lookup  commodity list
Bookmark This Page
Daily Dividend Report: HBAN, IDA, SXT, AVX, SLB, SCHW, PPG, ED, DFS

Fri, 20 Oct 17:28:22 GMT
AGG, FTXN: Big ETF Inflows

Fri, 20 Oct 14:54:09 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 — 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
Abacus Mining & Exploration Corporation 3:10 p.m. 0.3384
 0.0203
 5.66%
0.06 0.57 NA NA 13.25M 0.00 NA%
Abacus Mining and Exploration 1:28 p.m. 0.43  UNCH  0.0% 0.24 0.78 NA -0.85098 16.84M 0.00 NA%
Abcourt Mines Incorporated Class 3:36 p.m. 0.05
 0.002
 3.85%
0.05 0.10 NA NA 13.83M 0.00 NA%
Abcourt Mines Incorporated Class B Vtng 3:49 p.m. 0.065
 0.005
 7.14%
0.065 0.13 30.25 0.002149 17.98M 0.00 NA%
Abe Resources Incorporated 3:59 p.m. 0.30
 0.05
 20.00%
0.05 0.57 NA -0.03 17.92M 0.00 NA%
Abe Resources Ord 0:00 a.m. 0.0000  UNCH  0.0% 0.14 0.50 NA NA 0 0.00 NA%
Aben Resources Ltd Ord 3:53 p.m. 0.1325
 0.0259
 16.35%
0.05 0.41 NA NA 6.15M 0.00 NA%
Aben Resources LTD. 3:59 p.m. 0.165
 0.02
 10.81%
0.07 0.495 NA -0.04 7.66M 0.00 NA%
Aberdeen International Incorporated 2:51 p.m. 0.1399
 0.0099
 7.62%
0.09 0.15 NA NA 13.44M 0.00 NA%
Aberdeen INTL. J 3:35 p.m. 0.17
 0.01
 6.25%
0.11 0.185 1.89 0.0900 16.33M 0.00 NA%
Adamera Minerals Cor 2:26 p.m. 0.09
 0.013
 12.62%
0.04 0.18 NA NA 10.58M 0.00 NA%
Adamera Minerals Corporation 3:34 p.m. 0.12
 0.01
 7.69%
0.055 0.24 NA -0.018308 14.10M 0.00 NA%
Advance Gold Corporation 10/19 0.06  UNCH  0.0% 0.05 0.13 NA -0.01 629400 0.00 NA%
African Gold Group I 11:32 a.m. 0.0466
 0.0025
 5.09%
0.03 0.07 NA NA 16.76M 0.00 NA%
African Gold Group Incorporated 3:26 p.m. 0.055  UNCH  0.0% 0.04 0.09 NA -0.005594 19.78M 0.00 NA%
African QN Mines Ord 12/18 0.0301  UNCH  0.0% 0.02 0.06 NA NA 3.41M 0.00 NA%
African Queen Mines LTD. 12:34 p.m. 0.035  UNCH  0.0% 0.025 0.08 NA -0.004087 3.96M 0.00 NA%
Agnico Eagle Mines Ltd 4:02 p.m. 44.36
 0.30
 0.67%
35.05 53.17 63.38 0.70 10.30B 0.10 0.91%
Agnico Eagle Mines Ltd 3:59 p.m. 55.99
 0.24
 0.43%
46.91 71.15 38.35 1.4600 13.00B 0.10 0.71%
Aguila American Gold LTD. 10/12 0.23  UNCH  0.0% 0.175 0.55 NA -0.521363 557750 0.00 NA%
Aguila American Resources Ltd 10/09 0.8029  UNCH  0.0% 0.80 0.80 NA NA 1.95M 0.00 NA%
Alacer Gold CORP. J 3:59 p.m. 2.22
 0.01
 0.45%
1.75 3.18 20.95 0.1060 650.66M 0.0251 1.14%
Alamos Gold Class A 4:02 p.m. 7.11
 0.06
 0.84%
5.95 9.00 NA NA 2.14B 0.01 0.29%
Alamos Gold Incorporated 4:00 p.m. 8.99
 0.04
 0.45%
7.86 11.86 NA -0.0200 2.70B 0.01 0.22%
Alamos Gold New Wts Expires 01/0 0:00 a.m. 1.3244  UNCH  0.0% 1.32 3.04 NA NA 0 0.00 NA%
Alamos Gold WT 08/30/2018 0:00 a.m. 0.049  UNCH  0.0% 0.04 0.50 NA NA 0 0.00 NA%
Alba Minerals 08/12 0.0608  UNCH  0.0% 0.03 0.17 NA NA 1.56M 0.00 NA%
Alba Minerals Incorporated 10/18 0.055  UNCH  0.0% 0.045 0.28 NA -0.05167 1.41M 0.00 NA%
Aldridge Minerals IN 10/11 0.155  UNCH  0.0% 0.12 0.21 NA NA 21.77M 0.00 NA%
Aldridge Minerals Incorporated 10/18 0.195  UNCH  0.0% 0.17 0.295 NA -0.03 27.39M 0.00 NA%
Alexandria Minerals 3:59 p.m. 0.057
 0.001
 1.79%
0.03 0.07 NA NA 27.26M 0.00 NA%
Alexandria Minerals Corporation 3:44 p.m. 0.065
 0.005
 8.33%
0.04 0.09 NA -0.009477 31.08M 0.00 NA%
Alexco Resource Corporation 6:29 p.m. 1.32
 0.07
 5.04%
1.10 2.04 NA NA 133.55M 0.00 NA%
Alexco Resource J 3:59 p.m. 1.70
 0.04
 2.30%
1.47 2.66 NA -0.0700 172.00M 0.00 NA%
Algold Resources Ltd 2:55 p.m. 0.16
 0.005
 3.03%
0.155 0.36 NA -0.02 26.76M 0.00 NA%
Algold Resources Ltd Ord 0:00 a.m. 0.145  UNCH  0.0% 0.14 0.25 NA NA 24.25M 0.00 NA%
Alio Gold Incorporated 7:59 p.m. 4.05
 0.16
 3.80%
2.70 6.06 NA NA 176.68M 0.00 NA%
Alio Gold Incorporated 3:56 p.m. 5.09
 0.16
 3.05%
3.70 7.99 2.76 1.8450 222.05M 0.00 NA%
Alix Resources Corporation 10/09 0.03  UNCH  0.0% 0.02 0.06 NA NA 2.18M 0.00 NA%
Alix Resources Corporation 2:42 p.m. 0.03
 0.005
 14.29%
0.03 0.075 NA -0.02 2.18M 0.00 NA%
Almaden Minerals Ltd 3:58 p.m. 1.1301
 0.0099
 0.87%
0.75 1.75 NA NA 114.52M 0.00 NA%
Almadex Minerals Ltd 3:57 p.m. 1.20
 0.04
 3.23%
0.89 2.00 120.00 0.01 57.54M 0.00 NA%
Almadex Minerals Ltd Ord 3:56 p.m. 0.9689
 0.0211
 2.13%
0.65 1.51 NA NA 46.46M 0.00 NA%
Alphamin Resources 10/09 0.30  UNCH  0.0% 0.21 0.30 NA NA 80.18M 0.00 NA%
Alphamin Resources Corporation 10/19 0.375  UNCH  0.0% 0.27 0.40 NA -0.01 100.23M 0.00 NA%
Alset Minerals Corporation 08/28 0.057  UNCH  0.0% 0.057 0.15 NA NA 2.56M 0.00 NA%
Alset Minerals Corporation 1:54 p.m. 0.08  UNCH  0.0% 0.075 0.24 NA -0.037325 3.59M 0.00 NA%
Altair Resources Incorporated 07/01 0.139  UNCH  0.0% 0.14 0.34 NA NA 6.93M 0.00 NA%
Altair Resources Incorporated 10/18 0.125  UNCH  0.0% 0.12 0.465 NA -0.07 6.23M 0.00 NA%
Altamira Gold Corporation 3:46 p.m. 0.245
 0.015
 5.77%
0.14 0.40 NA -0.07 9.42M 0.00 NA%
Altamire Gold Corporation Ord 3:46 p.m. 0.1961
 0.0015
 0.76%
0.0131 0.3092 NA NA 7.54M 0.00 NA%
Altan Rio Minerals Ltd 10/18 0.02  UNCH  0.0% 0.015 0.025 NA -0.00994 1.78M 0.00 NA%
Alto Ventures Ltd 10/19 0.044  UNCH  0.0% 0.03 0.10 NA NA 1.77M 0.00 NA%
Alto Ventures Ltd 10:38 a.m. 0.07
 0.005
 6.67%
0.045 0.14 NA -0.09 2.81M 0.00 NA%
Alturas Minerals Common 12/01 0.0142  UNCH  0.0% 0.01 0.03 NA NA 1.88M 0.00 NA%
Alturas Minerals Corporation 3:59 p.m. 0.03
 0.015
 33.33%
0.015 0.05 NA -0.002444 3.97M 0.00 NA%
Amador Gold Corporation 10/11 0.125  UNCH  0.0% 0.11 0.385 NA NA 0 0.00 NA%
Amador Gold Corporation Ord 10/09 0.1287  UNCH  0.0% 0.08 0.13 NA NA 770270 0.00 NA%
Amarc Resources Ltd 9:30 a.m. 0.12  UNCH  0.0% 0.04 0.21 NA -0.019168 17.45M 0.00 NA%
Amarc Resources Ltd 11:08 a.m. 0.15  UNCH  0.0% 0.06 0.26 NA -0.16 21.81M 0.00 NA%
Amarillo Gold Corpor 10/19 0.259  UNCH  0.0% 0.21 0.36 NA NA 21.18M 0.00 NA%
Amarillo Gold Corporation 10/19 0.32  UNCH  0.0% 0.275 0.45 NA -0.04 26.17M 0.00 NA%
American Creek Resou 3:58 p.m. 0.047
 0.002
 4.08%
0.03 0.06 NA NA 10.79M 0.00 NA%
American Creek Resources Ltd 3:58 p.m. 0.055
 0.005
 10.00%
0.04 0.08 NA -0.001445 12.62M 0.00 NA%
American Cumo Mining 3:05 p.m. 0.0693
 0.0043
 6.62%
0.06 0.35 NA NA 8.32M 0.00 NA%
American Cumo Mining Corporation 3:56 p.m. 0.085
 0.01
 13.33%
0.075 0.485 NA -0.021747 10.20M 0.00 NA%
American Lithium Corporation 3:59 p.m. 0.63
 0.04
 6.78%
0.33 4.30 NA -1.20 3.66M 0.00 NA%
American Lithium Corporation Ord 3:38 p.m. 0.4888
 0.0065
 1.35%
0.26 6.00 NA NA 2.84M 0.00 NA%
Americas Silver Corpor 3:59 p.m. 5.68
 0.11
 1.90%
2.70 6.11 NA -0.4770 231.77M 0.00 NA%
Americas Silver Corporation 3:56 p.m. 4.5014
 0.1286
 2.78%
2.02 5.04 NA NA 183.68M 0.00 NA%
Amex Exploration Incorporated 3:29 p.m. 0.09  UNCH  0.0% 0.08 0.38 NA -0.036 3.47M 0.00 NA%
Amex Exploration Ord 0:00 a.m. 0.0768  UNCH  0.0% 0.08 0.20 NA NA 2.96M 0.00 NA%
Anaconda Mining Incorporated 05/18 0.06  UNCH  0.0% 0.04 0.07 NA NA 22.89M 0.00 NA%
Anaconda Mining J 11:41 a.m. 0.07  UNCH  0.0% 0.05 0.08 NA -0.0200 26.70M 0.00 NA%
Anfield Gold Corporation 3:02 p.m. 0.3126
 0.0089
 2.93%
0.27 1.04 NA NA 37.27M 0.00 NA%
Anfield Gold Corporation 3:21 p.m. 0.415
 0.015
 3.75%
0.35 1.39 NA -0.41 49.48M 0.00 NA%
Angel Gold Corporation 2:49 p.m. 0.0396  UNCH  0.0% 0.03 0.09 NA NA 2.09M 0.00 NA%
Angel Gold Corporation 10/18 0.06  UNCH  0.0% 0.05 0.135 NA -0.004038 3.16M 0.00 NA%
Angkor Gold Corporation 9:29 a.m. 0.245
 0.025
 11.36%
0.20 0.44 NA -0.03 25.21M 0.00 NA%
Anglogold Ashanti Ltd 4:01 p.m. 9.50
 0.03
 0.32%
8.89 14.77 NA -0.41 3.88B 0.10 4.21%
Antioqua Gold Incorporated 3:28 p.m. 0.049
 0.001
 2.00%
0.049 0.14 NA NA 15.05M 0.00 NA%
Antioquia Gold Incorporated 10:12 a.m. 0.06  UNCH  0.0% 0.06 0.195 NA -0.019891 18.43M 0.00 NA%
Anton Resources Incorporated 0:00 a.m. 0.0331  UNCH  0.0% 0.03 0.06 NA NA 6.08M 0.00 NA%
Apex Resources Incorporated 10/19 0.08  UNCH  0.0% 0.06 0.145 8.01 0.01 1.11M 0.00 NA%
Apex Resources Ord 0:00 a.m. 0.0749  UNCH  0.0% 0.04 0.09 NA NA 1.04M 0.00 NA%
Apogee Opportunities Incorporated 10/19 0.16  UNCH  0.0% 0.14 0.24 NA -0.10 1.44M 0.00 NA%
Apogee Opportunities Ord 10/09 0.1395  UNCH  0.0% 0.11 0.17 NA NA 1.25M 0.00 NA%
Aquila Resources Incorporated 12:35 p.m. 0.2079
 0.0011
 0.53%
0.15 0.24 NA NA 57.26M 0.00 NA%
Aquila Resources J 2:01 p.m. 0.25  UNCH  0.0% 0.19 0.315 NA -0.0400 68.86M 0.00 NA%
Archon Minerals Ltd 12:56 p.m. 1.03
 0.03
 2.83%
1.02 1.70 NA -0.03 55.53M 0.00 NA%
Arco Resources Corporation 12/18 0.0546  UNCH  0.0% 0.04 0.06 NA NA 512530 0.00 NA%
Arco Resources Corporation 10/06 0.055  UNCH  0.0% 0.005 0.12 NA NA 0 0.00 NA%
Arctic Star Exploration Corporation 3:53 p.m. 0.13
 0.005
 4.00%
0.055 0.375 NA -0.05 7.11M 0.00 NA%
Arctic Star Exploration Corporation Ord 2:36 p.m. 0.0978
 0.0071
 7.83%
0.04 0.24 NA NA 5.35M 0.00 NA%
Arcus Development Group Incorporated 12:52 p.m. 0.0922
 0.0108
 10.48%
0.05 0.13 NA NA 7.03M 0.00 NA%
Arcus Development Group Incorporated 3:52 p.m. 0.115
 0.005
 4.17%
0.07 0.185 NA -0.030166 8.77M 0.00 NA%
Ardonblue Ventures Incorporated 11:53 a.m. 0.53
 0.02
 3.92%
0.08 0.59 NA -0.014916 8.76M 0.00 NA%
Arena Minerals Incorporated 3:48 p.m. 0.105  UNCH  0.0% 0.095 0.30 4.21 0.024987 9.10M 0.00 NA%
Arena Minerals Ord 1:12 p.m. 0.0781
 0.002
 2.63%
0.07 0.23 NA NA 6.77M 0.00 NA%
Argentum Silver Corporation 0:00 a.m. 0.186  UNCH  0.0% 0.13 0.29 NA NA 5.25M 0.00 NA%
Argentum Silver Corporation 2:01 p.m. 0.22
 0.01
 4.76%
0.024 0.59 NA -0.02 6.20M 0.00 NA%
Argonaut Gold INC. J 3:59 p.m. 2.54
 0.07
 2.68%
1.48 3.14 15.98 0.1590 450.14M 0.00 NA%
Argonaut Gold Incorporated 1:29 p.m. 2.0109
 0.0886
 4.22%
1.12 2.40 NA NA 356.38M 0.00 NA%
Argus Metals Corporation 10/09 0.0621  UNCH  0.0% 0.05 0.07 NA NA 743834 0.00 NA%
Argus Metals Corporation 10/19 0.12  UNCH  0.0% 0.065 0.15 NA -0.019377 1.44M 0.00 NA%
Arian Resources Corporation 0:00 a.m. 0.0000  UNCH  0.0% 0.0025 0.00 NA NA 697765 0.00 0.00%
Arian Resources Corporation 10/06 0.01  UNCH  0.0% 0.00 0.02 NA -0.047663 1.40M 0.00 NA%
Arianne Phosphate 1:48 p.m. 0.5746
 0.0054
 0.93%
0.52 0.73 NA NA 56.28M 0.00 NA%
Arianne Phosphate Incorporated 3:42 p.m. 0.72
 0.01
 1.37%
0.67 0.97 NA -0.03 70.52M 0.00 NA%
Arizona Mng Ord 3:17 p.m. 2.6457
 0.0643
 2.37%
1.30 3.50 NA NA 807.52M 0.00 NA%
Armor Minerals Incorporated 3:43 p.m. 0.385
 0.065
 20.31%
0.315 0.59 NA -0.00941 15.91M 0.00 NA%
Armor Minerals Ord 10/09 0.2963  UNCH  0.0% 0.26 0.33 NA NA 12.24M 0.00 NA%
Asanko Gold Incorporated 7:59 p.m. 0.978
 0.0074
 0.75%
0.78 4.17 NA NA 198.97M 0.00 NA%
Asanko Gold J 3:59 p.m. 1.24
 0.01
 0.81%
0.99 5.47 18.79 0.0660 252.28M 0.00 NA%
Ascendant Resources Incorporated 3:57 p.m. 0.70
 0.04
 5.41%
0.084 1.70 NA NA 50.21M 0.00 NA%
Ascendant Resources Ord 10/19 0.5878  UNCH  0.0% 0.35 1.26 NA NA 42.17M 0.00 NA%
Ascot Resources Ltd 3:46 p.m. 1.20
 0.0883
 6.85%
1.11 1.87 NA NA 177.09M 0.00 NA%
Ascot Resources Ltd 3:59 p.m. 1.51
 0.01
 0.67%
1.38 2.51 NA -0.062413 222.84M 0.00 NA%
Ashanti Gold Corporation 2:26 p.m. 0.33  UNCH  0.0% 0.205 0.56 33.01 0.01 8.01M 0.00 NA%
Ashanti Gold Corporation Ord 2:26 p.m. 0.2635
 0.0053
 1.97%
0.18 0.41 NA NA 6.40M 0.00 NA%
Ashanti Sankofa Incorporated 10/06 0.025  UNCH  0.0% 0.025 0.10 NA -0.01 693350 0.00 NA%
Ashanti Sankofa Ord 0:00 a.m. 0.027  UNCH  0.0% 0.03 0.05 NA NA 748818 0.00 NA%
Astorius Resources Ltd 3:18 p.m. 0.10
 0.02
 25.00%
0.06 0.365 NA -0.03 2.68M 0.00 NA%
Atac Resources Incorporated 4:21 p.m. 0.63  UNCH  0.0% 0.32 0.89 455.21 0.001384 87.94M 0.00 NA%
Atac Resources Ltd 3:22 p.m. 0.5009
 0.0006
 0.12%
0.24 0.72 NA NA 69.92M 0.00 NA%
Atacama Pacific Gold 10/19 0.501  UNCH  0.0% 0.22 0.66 NA NA 41.90M 0.00 NA%
Atacama Pacific Gold Corporation 3:55 p.m. 0.62  UNCH  0.0% 0.26 0.83 NA -0.023675 51.85M 0.00 NA%
Atico Mining 3:55 p.m. 0.5525
 0.0144
 2.54%
0.42 0.75 NA NA 54.42M 0.00 NA%
Atico Mining Corporation 3:58 p.m. 0.70  UNCH  0.0% 0.58 0.99 40.24 0.017397 68.95M 0.00 NA%
Atlanta Gold Incorporated 06/24 0.061  UNCH  0.0% 0.04 0.07 NA NA 4.57M 0.00 NA%
Atlanta Gold Incorporated 3:26 p.m. 0.06
 0.005
 7.69%
0.055 0.095 NA -0.01 4.49M 0.00 NA%
Atlantic Gold Corporation 3:24 p.m. 1.2627
 0.0373
 2.87%
0.56 1.49 NA NA 222.91M 0.00 NA%
Atlantic Gold Corporation 3:55 p.m. 1.66
 0.06
 3.75%
0.76 1.87 NA -0.03 293.05M 0.00 NA%
Atlantic Gold Corporation WT Expires 08 0:00 a.m. 0.804  UNCH  0.0% 0.33 0.80 NA NA 0 0.00 NA%
Atlatsa Resources Corporation 10:33 a.m. 0.0217
 0.0043
 16.58%
0.02 0.07 NA NA 12.03M 0.00 NA%
Atlatsa Resources Corporation 1:41 p.m. 0.025
 0.005
 16.67%
0.025 0.095 NA -0.0800 13.86M 0.00 NA%
Aton Resources Incorporated 09/12 0.04  UNCH  0.0% 0.03 0.10 NA -0.04 7.35M 0.00 NA%
Aura Minerals INC. J 10:35 a.m. 1.79
 0.04
 2.19%
1.30 2.15 1.96 0.9160 580.56M 0.00 NA%
Aura Minerals Incorporated 10/19 1.4756  UNCH  0.0% 1.03 1.72 NA NA 478.59M 0.00 NA%
Aura Silver Resources 06/18 0.024  UNCH  0.0% 0.018 0.07 NA NA 3.07M 0.00 NA%
Aura Silver Resources Incorporated 3:59 p.m. 0.025  UNCH  0.0% 0.025 0.095 NA -0.000918 3.20M 0.00 NA%
Auramex Resource Corporation 2:16 p.m. 0.05  UNCH  0.0% 0.015 0.085 NA -0.007586 1.09M 0.00 NA%
Aurania Resources Ltd 2:34 p.m. 1.94  UNCH  0.0% 0.50 3.75 NA -0.272542 44.15M 0.00 NA%
Aurania Resources Ltd Ord Bermud 0:00 a.m. 1.5756  UNCH  0.0% 1.44 2.20 NA NA 35.86M 0.00 NA%
Aurcrest Gold Incorporated 10/09 0.01  UNCH  0.0% 0.01 0.02 NA NA 763740 0.00 NA%
Aurcrest Gold Incorporated 1:12 p.m. 0.015
 0.005
 25.00%
0.015 0.035 NA -0.003129 1.15M 0.00 NA%
Aurion Resources Ltd 3:51 p.m. 2.0747
 0.1853
 8.20%
0.24 2.82 NA NA 128.20M 0.00 NA%
Aurion Resources Ltd 3:59 p.m. 2.54
 0.15
 5.58%
0.32 3.49 NA -0.073 156.96M 0.00 NA%
Aurvista Gold Corporation 3:44 p.m. 0.206
 0.0007
 0.34%
0.10 0.34 NA NA 28.53M 0.00 NA%
Aurvista Gold Corporation 3:57 p.m. 0.255
 0.005
 2.00%
0.15 0.46 NA -0.076 35.32M 0.00 NA%
Austral Gold Ltd 12:56 p.m. 0.12
 0.01
 9.09%
0.08 0.16 NA NA 62.28M 0.00 NA%
Austral Gold Ltd 0:00 a.m. 0.135  UNCH  0.0% 0.12 0.205 NA NA 70.06M 0.00 NA%
Avesoro Resources Incorporated 0:00 a.m. 0.0252  UNCH  0.0% 0.01 0.05 NA NA 134.18M 0.00 NA%
Avesoro Resources Incorporated 10:16 a.m. 0.03  UNCH  0.0% 0.02 0.05 NA -0.1180 159.74M 0.00 NA%
Avino Silver & Gold Mines Ltd 3:59 p.m. 1.47
 0.01
 0.69%
1.12 2.59 16.89 0.087085 66.52M 0.00 NA%
Avino Silver & Gold Mines Ltd WT 0:00 a.m. 0.4093  UNCH  0.0% 0.41 0.50 NA NA 0 0.00 NA%
Avino Silver and Gold Mines Ltd 3:56 p.m. 1.85
 0.01
 0.54%
1.52 3.45 NA -0.16 83.72M 0.00 NA%
Axe Exploration Incorporated 10/19 0.025  UNCH  0.0% 0.02 0.045 NA -0.006 1.43M 0.00 NA%
Axmin Incorporated 10/17 0.0348  UNCH  0.0% 0.02 0.05 NA NA 4.54M 0.00 NA%
Axmin Incorporated 12:59 p.m. 0.045  UNCH  0.0% 0.03 0.09 NA -0.002 5.87M 0.00 NA%
AZ Mining Incorporated 3:59 p.m. 3.32
 0.05
 1.48%
1.70 3.68 NA -0.0200 1.01B 0.00 NA%
Azimut Exploration Incorporated 3:39 p.m. 0.38
 0.005
 1.30%
0.235 0.50 NA -0.018336 17.27M 0.00 NA%
B2gold Corporation 3:59 p.m. 3.24
 0.09
 2.70%
2.69 4.64 40.51 0.0800 3.17B 0.00 NA%
B2gold Corporation Common Sha 7:59 p.m. 2.57
 0.10
 3.75%
2.02 3.55 NA NA 2.52B 0.00 NA%
Balto Resources Ltd 10/06 0.04  UNCH  0.0% 0.005 0.04 NA NA 2.91M 0.00 NA%
Bandera Gold Ltd 10/18 0.04  UNCH  0.0% 0.02 0.11 NA -0.44 476920 0.00 NA%
Bandera Gold Ltd Ord 11/11 0.03  UNCH  0.0% 0.01 0.05 NA NA 357690 0.00 NA%
Banro Corporation 7:59 p.m. 0.363  UNCH  0.0% 0.25 3.01 NA -0.07 39.84M 0.00 NA%
Banro Corporation J 2:55 p.m. 0.45
 0.005
 1.12%
0.31 3.95 NA -1.2870 49.39M 0.00 NA%
Banyan Gold Corporation 10/19 0.085  UNCH  0.0% 0.05 0.15 NA -0.02 5.94M 0.00 NA%
Banyan Gold Corporation Class A Ord 0:00 a.m. 0.079  UNCH  0.0% 0.06 0.11 NA NA 5.52M 0.00 NA%
Bard Ventures Ltd 3:21 p.m. 0.0177
 0.0003
 1.67%
0.0177 0.03 NA NA 595658 0.00 NA%
Bard Ventures Ltd 3:21 p.m. 0.025  UNCH  0.0% 0.02 0.045 NA -0.003272 841325 0.00 NA%
Barker Minerals Ltd 10/09 0.0082  UNCH  0.0% 0.01 0.01 NA NA 1.47M 0.00 NA%
Barker Minerals Ltd 11:59 a.m. 0.01  UNCH  0.0% 0.005 0.02 NA -0.000502 1.80M 0.00 NA%
Barkerville Gold Min 3:33 p.m. 0.5878
 0.0117
 1.94%
0.29 1.03 NA NA 226.81M 0.00 NA%
Barkerville Gold Mines Ltd 3:59 p.m. 0.75
 0.01
 1.35%
0.405 1.39 NA -0.114013 289.40M 0.00 NA%
Barksdale Capital Corporation 3:50 p.m. 0.85
 0.05
 6.25%
0.35 0.85 NA -0.02172 11.51M 0.00 NA%
Barksdale Capital Corporation Ord 10:47 a.m. 0.6137
 0.0495
 7.46%
0.61 0.68 NA NA 8.31M 0.00 NA%
Baroyeca Gold & Silv 09/15 0.0067  UNCH  0.0% 0.0027 0.01 NA NA 309339 0.00 NA%
Baroyeca Gold and Silver Incorporated 10/17 0.015  UNCH  0.0% 0.005 0.035 NA -0.01 692550 0.00 NA%
Barrick Gold Corporation 4:02 p.m. 16.03
 0.07
 0.43%
13.81 20.78 13.25 1.21 18.70B 0.03 0.75%
Barrick Gold Corporation 4:15 p.m. 20.22
 0.11
 0.55%
18.52 27.19 7.55 2.6800 23.58B 0.03 0.59%
Batero Gold CORP. 3:50 p.m. 0.095  UNCH  0.0% 0.075 0.155 NA -0.006964 10.94M 0.00 NA%
Batero Gold Corporation 10/09 0.069  UNCH  0.0% 0.05 0.12 NA NA 7.95M 0.00 NA%
Bayhorse Silver 1:23 p.m. 0.1346
 0.0178
 11.68%
0.09 0.21 NA NA 6.60M 0.00 NA%
Bayhorse Silver Incorporated 3:25 p.m. 0.175
 0.015
 7.89%
0.13 0.26 NA -0.08399 8.59M 0.00 NA%
Bear Creek Mining Corporation 3:30 p.m. 2.03
 0.05
 2.40%
1.64 3.40 NA -0.14 209.26M 0.00 NA%
Bear Creek Mng Corporation 3:12 p.m. 1.616
 0.039
 2.35%
1.29 2.61 NA NA 166.59M 0.00 NA%
Bearclaw Capital Corporation 10/06 0.03  UNCH  0.0% 0.025 0.06 NA -0.009941 731160 0.00 NA%
Bearing Lithium Corporation 3:47 p.m. 0.78
 0.02
 2.50%
0.26 1.83 NA -0.11 19.36M 0.00 NA%
Bearing Lithium Corporation Ord 3:35 p.m. 0.627
 0.008
 1.26%
0.30 1.41 NA NA 15.56M 0.00 NA%
Beaufield Resources 3:22 p.m. 0.0977
 0.0103
 9.54%
0.04 0.25 NA NA 19.62M 0.00 NA%
Beaufield Resources Incorporated 3:22 p.m. 0.13  UNCH  0.0% 0.055 0.34 NA -0.004587 26.11M 0.00 NA%
Bee Vectoring Tech International Ord 2:48 p.m. 0.1723
 0.009
 5.51%
0.16 0.28 NA NA 9.37M 0.00 NA%
Bee Vectoring Technologies International 3:58 p.m. 0.23  UNCH  0.0% 0.20 0.385 NA -0.06 12.51M 0.00 NA%
Belo Sun Mining J 3:53 p.m. 0.52  UNCH  0.0% 0.50 1.14 NA -0.0400 242.11M 0.00 NA%
Belo Sun Mng Corporation 3:53 p.m. 0.4011
 0.0127
 3.07%
0.37 0.87 NA NA 186.75M 0.00 NA%
Belvedere Resources 10/19 0.0452  UNCH  0.0% 0.02 0.06 NA NA 3.34M 0.00 NA%
Belvedere Resources Ltd 10/19 0.055  UNCH  0.0% 0.01 0.085 NA -0.071405 4.06M 0.00 NA%
Benton Resources 10/09 0.0398  UNCH  0.0% 0.04 0.11 NA NA 3.16M 0.00 NA%
Benton Resources Incorporated 10/19 0.065  UNCH  0.0% 0.055 0.15 NA -0.01 5.16M 0.00 NA%
Benz Mining Corporation 2:24 p.m. 0.27
 0.01
 3.57%
0.15 0.47 NA -0.16 2.11M 0.00 NA%
Berkwood Resources Ltd 3:56 p.m. 0.335
 0.02
 5.63%
0.245 0.925 NA -0.23 4.33M 0.00 NA%
Berkwood Resources Ltd Ord 2:01 p.m. 0.2816
 0.0316
 12.64%
0.20 0.60 NA NA 3.64M 0.00 NA%
Bison Gold Resources Incorporated 0:00 a.m. 0.466  UNCH  0.0% 0.23 0.47 NA NA 4.50M 0.00 NA%
Bison Gold Resources Incorporated 10/17 0.56  UNCH  0.0% 0.20 0.60 NA -0.13 5.41M 0.00 NA%
Bitterroot Resources Ltd 12:26 p.m. 0.15
 0.01
 6.25%
0.02 0.24 NA NA 4.41M 0.00 NA%
Bitterroot Resources Ltd 12:33 p.m. 0.21
 0.035
 20.00%
0.035 0.29 NA -0.03 6.17M 0.00 NA%
Black Bull Resources Incorporated 02/01 0.095  UNCH  0.0% 0.06 0.15 NA NA 8.63M 0.00 NA%
Black Bull Resources Ord 0:00 a.m. 0  UNCH  0.0% 0 0 NA NA 0 0.00 NA%
Black Dragon Gold Corporation 12:58 p.m. 0.0543
 0.0146
 21.19%
0.02 0.09 NA NA 11.92M 0.00 NA%
Black Dragon Gold Corporation 10/18 0.09  UNCH  0.0% 0.03 0.12 NA -0.10 19.75M 0.00 NA%
Black Isle Resources Corporation 0:00 a.m. 0.0347  UNCH  0.0% 0.03 0.04 NA NA 561515 0.00 NA%
Black Isle Resources Corporation 10/19 0.04  UNCH  0.0% 0.025 0.055 NA -0.009615 647280 0.00 NA%
Black Mammoth Metals Corporation 0:00 a.m. 0.1543  UNCH  0.0% 0.04 0.18 NA NA 917931 0.00 NA%
Black Mammoth Metals Corporation 1:13 p.m. 0.19  UNCH  0.0% 0.055 0.25 NA -0.05 1.13M 0.00 NA%
Blackrock Gold Corporation 10/18 0.05  UNCH  0.0% 0.05 0.16 NA -0.04 1.10M 0.00 NA%
Blackrock Gold Corporation Ord 0:00 a.m. 0.038  UNCH  0.0% 0.04 0.05 NA NA 832960 0.00 NA%
Blind Creek Resources Ltd 2:48 p.m. 0.18
 0.01
 5.26%
0.065 0.38 NA -0.056009 3.63M 0.00 NA%
Blue Moon Zinc Corporation 3:59 p.m. 0.0526
 0.0046
 8.04%
0.01 0.09 NA NA 4.88M 0.00 NA%
Blue Moon Zinc Corporation 3:59 p.m. 0.06
 0.01
 14.29%
0.015 0.115 NA -0.002789 5.57M 0.00 NA%
Bluenose Gold 0:00 a.m. 0.0000  UNCH  0.0% 0.002 0.00 NA NA 244884 0.00 0.00%
Bluenose Gold Corporation 0:00 a.m. 0.04  UNCH  0.0% 0.01 0.06 NA NA 2.64M 0.00 NA%
Bluestone Resources Incorporated 10/09 0.454  UNCH  0.0% 0.45 0.45 NA NA 1.94M 0.00 NA%
Bluestone Resources Incorporated 2:50 p.m. 1.13
 0.12
 9.60%
0.40 1.90 NA -0.266076 4.82M 0.00 NA%
Bold Ventures Incorporated 10/09 0.0339  UNCH  0.0% 0.02 0.04 NA NA 3.98M 0.00 NA%
Bold Ventures Incorporated 9:29 a.m. 0.03
 0.005
 20.00%
0.025 0.055 NA -0.008124 3.52M 0.00 NA%
Bonterra Resources Incorporated 3:04 p.m. 0.3922
 0.0012
 0.31%
0.15 0.43 NA NA 74.38M 0.00 NA%
Bonterra Resources Incorporated 3:57 p.m. 0.49
 0.01
 2.00%
0.205 0.55 NA -0.019723 92.93M 0.00 NA%
Bravada Gold Corporation 1:23 p.m. 0.0989
 0.0032
 3.13%
0.09 0.26 NA NA 3.84M 0.00 NA%
Bravada Gold Corporation 3:24 p.m. 0.12
 0.01
 7.69%
0.105 0.34 NA -0.08 4.65M 0.00 NA%
Braveheart Resources Incorporated 10/09 0.032  UNCH  0.0% 0.03 0.04 NA NA 1.04M 0.00 NA%
Braveheart Resources Incorporated 10/19 0.09  UNCH  0.0% 0.03 0.095 NA -0.016 2.92M 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 10/18 0.025  UNCH  0.0% 0.015 0.05 NA -0.008808 852125 0.00 NA%
Bullion Gold Resources Corporation 0:00 a.m. 0.325  UNCH  0.0% 0.06 0.33 NA NA 4.19M 0.00 NA%
Bullion Gold Resources Corporation 3:56 p.m. 0.395
 0.055
 16.18%
0.075 0.47 NA -0.014391 5.09M 0.00 NA%
Burnstone Vent Incorporated 10/09 0.0001  UNCH  0.0% 0.0001 0.0001 NA NA 5406 0.00 NA%
Bwr Exploration Incorporated 1:06 p.m. 0.06  UNCH  0.0% 0.04 0.085 NA -0.016239 3.34M 0.00 NA%
Cadente Copper 9:30 a.m. 0.1022
 0.0088
 9.41%
0.04 0.11 NA NA 18.16M 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 10/18 0.045  UNCH  0.0% 0.025 0.055 NA -0.01 3.24M 0.00 NA%
Caledonia Mining 3:59 p.m. 5.60
 0.06
 1.06%
4.69 9.05 NA NA 59.28M 0.0688 4.91%
Caledonia Mining Corporation Plc 3:45 p.m. 7.09
 0.01
 0.14%
6.30 12.00 5.69 1.2470 75.05M 0.0688 3.88%
Calibre Mining Corporation 3:58 p.m. 0.099
 0.0082
 9.03%
0.07 0.23 NA NA 30.95M 0.00 NA%
Calibre Mining Corporation 3:58 p.m. 0.125
 0.005
 4.17%
0.10 0.30 NA -0.010698 39.08M 0.00 NA%
California Gold Mining Incorporated 0:00 a.m. 0.354  UNCH  0.0% 0.21 0.49 NA NA 11.39M 0.00 NA%
California Gold Mining Incorporated 2:40 p.m. 0.455
 0.02
 4.60%
0.23 0.64 NA -0.08 14.64M 0.00 NA%
Callinex Mines Incorporated 3:42 p.m. 0.29
 0.003
 1.04%
0.21 0.50 NA NA 22.58M 0.00 NA%
Callinex Mines Incorporated 3:42 p.m. 0.365
 0.005
 1.39%
0.28 0.67 NA -0.03 28.42M 0.00 NA%
Cameo Resources Corporation 10/06 1.34  UNCH  0.0% 0.025 1.60 NA -1.60 9.21M 0.00 NA%
Cameo Resources Corporation Ord 0:00 a.m. 0.8534  UNCH  0.0% 0.24 1.35 NA NA 5.87M 0.00 NA%
Camino Minerals Coporation 3:55 p.m. 0.43
 0.005
 1.18%
0.15 2.23 NA -0.01 15.70M 0.00 NA%
Camino Minerals Corporation 10/19 0.35  UNCH  0.0% 0.11 1.62 NA NA 12.78M 0.00 NA%
Canabo Medical Incorporated 2:57 p.m. 0.405
 0.005
 1.25%
0.29 1.28 67500.01 0.000006 15.37M 0.00 NA%
Canabo Medical Ord 1:31 p.m. 0.3191
 0.0196
 5.79%
0.25 1.00 NA NA 12.11M 0.00 NA%
Canada Carbon Incorporated 10/19 0.0882  UNCH  0.0% 0.0882 0.23 NA NA 9.11M 0.00 NA%
Canada Carbon Incorporated 2:14 p.m. 0.115
 0.005
 4.17%
0.105 0.305 NA -0.01091 11.88M 0.00 NA%
Canadian Arrow Mines 1:15 p.m. 0.0084
 0.0009
 12.00%
0.0075 0.02 NA NA 1.18M 0.00 NA%
Canadian Arrow Mines Ltd 3:31 p.m. 0.01
 0.005
 33.33%
0.01 0.03 NA -0.001011 1.40M 0.00 NA%
Canadian International Minera 10/10 0.013  UNCH  0.0% 0.0031 0.03 NA NA 701506 0.00 NA%
Canadian International Minerals Incorpor 1:42 p.m. 0.015
 0.005
 25.00%
0.01 0.035 NA -0.008384 809430 0.00 NA%
Canadian Platinum Corporation 1:56 p.m. 0.02  UNCH  0.0% 0.005 0.05 NA -0.02 3.52M 0.00 NA%
Canadian Zinc Corporation 3:59 p.m. 0.165
 0.01
 5.71%
0.15 0.32 NA -0.0300 43.91M 0.00 NA%
Canadian Zinc Corporation Ord 2:37 p.m. 0.1314
 0.0115
 8.02%
0.11 0.24 NA NA 34.97M 0.00 NA%
Canamex Resources Corporation 10/18 0.1182  UNCH  0.0% 0.06 0.13 NA NA 7.25M 0.00 NA%
Canamex Resources Corporation 12:30 p.m. 0.13
 0.005
 3.70%
0.08 0.19 NA -0.05 7.98M 0.00 NA%
Canarc Resource Corporation 3:02 p.m. 0.085
 0.005
 6.25%
0.07 0.13 NA -0.0130 18.74M 0.00 NA%
Canarc Resource Corporation Ord 3:19 p.m. 0.0639
 0.0011
 1.75%
0.05 0.09 NA NA 14.09M 0.00 NA%
Canasil Resources Incorporated 2:48 p.m. 0.112
 0.016
 16.67%
0.0951 0.34 NA NA 11.41M 0.00 NA%
Canasil Resources Incorporated 11:00 a.m. 0.135
 0.01
 8.00%
0.125 0.46 NA -0.015662 13.76M 0.00 NA%
Candente Copper J 3:57 p.m. 0.16
 0.015
 10.35%
0.06 0.175 NA -0.0130 28.43M 0.00 NA%
Candente Gold 2:37 p.m. 0.0446
 0.0116
 35.15%
0.02 0.05 NA NA 4.29M 0.00 NA%
Candente Gold Corporation 3:51 p.m. 0.05  UNCH  0.0% 0.025 0.075 NA -0.003375 4.81M 0.00 NA%
Canstar Resources Incorporated 1:10 p.m. 0.065
 0.002
 3.17%
0.04 0.17 NA NA 6.67M 0.00 NA%
Canstar Resources Incorporated 1:10 p.m. 0.08
 0.01
 14.29%
0.06 0.23 NA -0.004964 8.21M 0.00 NA%
Canterra Minerals 3:35 p.m. 0.0167
 0.0099
 37.22%
0.01 0.04 NA NA 1.41M 0.00 NA%
Canterra Minerals Corporation 3:15 p.m. 0.03  UNCH  0.0% 0.025 0.07 NA -0.007832 2.53M 0.00 NA%
Cantex Mine Developm 0:00 a.m. 0.0139  UNCH  0.0% 0.01 0.06 NA NA 1.82M 0.00 NA%
Cantex Mine Development Corporation 10/19 0.02  UNCH  0.0% 0.02 0.09 NA -0.02 2.61M 0.00 NA%
Cardinal Resources Ltd 09/12 0.68  UNCH  0.0% 0.54 1.05 NA NA 238.36M 0.00 NA%
Cardinal Resources Ltd Ord Australia 0:00 a.m. 0.46  UNCH  0.0% 0.21 0.54 NA NA 161.24M 0.00 NA%
Cariboo Rose Resources Ltd 10/16 0.0839  UNCH  0.0% 0.06 0.19 NA NA 3.75M 0.00 NA%
Cariboo Rose Resources Ltd 3:42 p.m. 0.09  UNCH  0.0% 0.08 0.255 NA -0.006 4.03M 0.00 NA%
Carlin Gold Corporation 10/19 0.065  UNCH  0.0% 0.03 0.10 NA -0.003853 5.78M 0.00 NA%
Carmax Mining 0:00 a.m. 0.0372  UNCH  0.0% 0.02 0.04 NA NA 3.78M 0.00 NA%
Carmax Mining Corporation 9:29 a.m. 0.045  UNCH  0.0% 0.025 0.06 NA -0.002147 4.58M 0.00 NA%
Cartier Resources 3:55 p.m. 0.197
 0.0017
 0.86%
0.12 0.27 NA NA 30.71M 0.00 NA%
Cartier Resources Incorporated 3:59 p.m. 0.25
 0.02
 7.41%
0.135 0.38 NA -0.016511 38.97M 0.00 NA%
Castle Peak 0:00 a.m. 0.0203  UNCH  0.0% 0.001 0.04 NA NA 2.70M 0.00 NA%
Castle Peak Mining Ltd 9:36 a.m. 0.02  UNCH  0.0% 0.01 0.04 NA -0.109424 2.66M 0.00 NA%
Castle Silver Resources Incorporated 12:06 p.m. 0.134
 0.009
 6.29%
0.03 0.22 NA NA 6.35M 0.00 NA%
Castle Silver Resources Incorporated 3:26 p.m. 0.16
 0.02
 11.11%
0.001 0.295 NA -0.05 7.58M 0.00 NA%
Cava Resources Incorporated 0:00 a.m. 0.2413  UNCH  0.0% 0.14 0.24 NA NA 4.08M 0.00 NA%
Cava Resources Incorporated 3:58 p.m. 0.28
 0.03
 12.00%
0.145 0.52 NA -0.09 4.74M 0.00 NA%
Cavan Ventures Incorporated 0:00 a.m. 0.044  UNCH  0.0% 0.001 0.06 NA NA 650672 0.00 NA%
Cavan Ventures Incorporated 11:45 a.m. 0.09  UNCH  0.0% 0.02 0.105 NA NA 1.33M 0.00 NA%
Caza Gold CORP. 10/11 0.01  UNCH  0.0% 0.01 0.085 NA -0.047327 1.53M 0.00 NA%
Caza Gold Corporation 10/17 0.0079  UNCH  0.0% 0.002 0.04 NA NA 1.21M 0.00 NA%
Centamin Plc 10/19 1.89  UNCH  0.0% 1.39 2.40 NA NA 2.18B 0.0258 2.73%
Centamin PLC. Ord 3:09 p.m. 2.39
 0.04
 1.70%
1.84 3.23 12.45 0.1920 2.75B 0.025 2.09%
Centenera Mining Corporation 3:54 p.m. 0.16  UNCH  0.0% 0.145 0.445 NA -0.02 10.62M 0.00 NA%
Centenera Mng Corporation 0:00 a.m. 0.1282  UNCH  0.0% 0.10 0.33 NA NA 8.51M 0.00 NA%
Centerra Gold Incorporated 3:38 p.m. 7.25
 0.05
 0.69%
4.11 7.62 NA NA 2.11B 0.00 NA%
Centerra Gold Incorporated 3:59 p.m. 9.12
 0.02
 0.22%
5.56 9.35 8.71 1.0480 2.66B 0.00 NA%
Centurion Minerals Ltd 10/19 0.04  UNCH  0.0% 0.035 0.085 NA -0.06 2.38M 0.00 NA%
Centurion Minerals Ltd Canada Ord 0:00 a.m. 0.0454  UNCH  0.0% 0.0454 0.0454 NA NA 2.70M 0.00 NA%
Cerro Mining Corporation 07/04 0.035  UNCH  0.0% 0.035 0.175 NA NA 0 0.00 NA%
Cerro Mining Corporation Ord 10/09 0.0241  UNCH  0.0% 0.02 0.05 NA NA 89507 0.00 NA%
Chalice Gold Ord J 3:59 p.m. 0.19
 0.01
 5.00%
0.14 0.325 23.75 0.0080 49.63M 0.00 NA%
Chatham Rock Phosphate Ltd 10/20 0.48
 0.06
 11.11%
0.15 0.90 NA -0.225227 7.19M 0.00 NA%
Chatham Rock Phosphate Ltd Ord 01/24 0.3781  UNCH  0.0% 0.06 0.53 NA NA 5.67M 0.00 NA%
Chesapeake Gold Corporation 3:43 p.m. 3.0048
 0.1078
 3.46%
2.2784 3.64 NA NA 133.88M 0.00 NA%
Chesapeake Gold Corporation 3:43 p.m. 3.87
 0.01
 0.26%
2.91 4.89 NA -0.08 172.43M 0.00 NA%
Chibougamau Independant Mines IN 10:35 a.m. 0.0447
 0.0026
 6.18%
0.04 0.11 NA NA 1.72M 0.00 NA%
Chibougamau Independent Mines IN 3:53 p.m. 0.055  UNCH  0.0% 0.05 0.14 4.34 0.012695 2.11M 0.00 NA%
Chilean Metals Incorporated 0:00 a.m. 0.0589  UNCH  0.0% 0.05 0.24 NA NA 4.46M 0.00 NA%
Chilean Metals Incorporated 3:38 p.m. 0.08
 0.005
 6.67%
0.07 0.33 NA -0.03 6.05M 0.00 NA%
Chimata Gold Corporation 10/19 0.12  UNCH  0.0% 0.05 0.165 NA -0.012313 1.24M 0.00 NA%
China Gld International Resources J 3:59 p.m. 2.11
 0.04
 1.93%
1.82 3.67 NA -0.0740 836.43M 0.00 NA%
China Gold International Resources 3:39 p.m. 1.6701
 0.0104
 0.62%
1.37 2.72 NA NA 662.05M 0.00 NA%
China Minerals Mining Corporation 1:29 p.m. 0.205
 0.01
 5.13%
0.05 0.47 NA NA 1.56M 0.00 NA%
China Minerals Mining Corporation 1:29 p.m. 0.26
 0.03
 13.04%
0.155 0.75 NA -0.051213 1.97M 0.00 NA%
Chinapintza Mining Corporation 0:00 a.m. 0.005  UNCH  0.0% 0.005 0.015 NA NA 0 0.00 NA%
Cipher Resources Incorporated 2:50 p.m. 0.26
 0.03
 13.04%
0.10 0.33 NA -0.13 3.18M 0.00 NA%
Cipher Resources Ord 0:00 a.m. 0.2441  UNCH  0.0% 0.14 0.27 NA NA 2.98M 0.00 NA%
Cmc Metals Ltd 10/16 0.0771  UNCH  0.0% 0.06 0.10 NA NA 2.68M 0.00 NA%
Cmc Metals Ltd 9:33 a.m. 0.09  UNCH  0.0% 0.075 0.145 NA -0.029014 3.13M 0.00 NA%
Cobalt 27 Capital Corporation 3:41 p.m. 9.41
 0.01
 0.11%
1.14 13.20 NA -3.52 233.50M 0.00 NA%
Cobalt 27 Capital Corporation Ord 2:36 p.m. 7.4557
 0.0741
 0.98%
5.98 8.69 NA NA 185.01M 0.00 NA%
Coeur Mining Incorporated 4:02 p.m. 8.31
 0.06
 0.72%
7.30 12.30 19.79 0.42 1.51B 0.00 NA%
Colibri Resource Corporation 05/16 0.1075  UNCH  0.0% 0.08 0.17 NA NA 1.26M 0.00 NA%
Colibri Resource Corporation 9:56 a.m. 0.11
 0.005
 4.35%
0.11 0.28 NA -0.05 1.29M 0.00 NA%
Colombia Crest Gold 10/30 0.0051  UNCH  0.0% 0.00 0.02 NA NA 490049 0.00 NA%
Colombia Crest Gold Corporation 3:40 p.m. 0.015  UNCH  0.0% 0.005 0.025 1.55 0.009698 1.44M 0.00 NA%
Colorado Resources Ltd 3:52 p.m. 0.1833
 0.0109
 5.61%
0.13 0.37 NA NA 17.66M 0.00 NA%
Colorado Resources Ltd 3:52 p.m. 0.225
 0.015
 6.25%
0.18 0.455 NA -0.046175 21.67M 0.00 NA%
Colt Resources Incorporated 10/09 0.0239  UNCH  0.0% 0.02 0.06 NA NA 6.50M 0.00 NA%
Colt Resources Incorporated 03/14 0.035  UNCH  0.0% 0.03 0.115 NA -0.04 9.52M 0.00 NA%
Columbus Gold Corporation 3:55 p.m. 0.5489
 0.026
 4.97%
0.31 0.83 NA NA 83.85M 0.00 NA%
Columbus Gold Corporation 3:57 p.m. 0.70
 0.05
 7.69%
0.42 1.09 NA -0.0300 106.94M 0.00 NA%
Commander Resources 12/15 0.0361  UNCH  0.0% 0.0279 0.05 NA NA 4.16M 0.00 NA%
Commander Resources Ltd 10/19 0.045  UNCH  0.0% 0.03 0.07 NA -0.018 5.19M 0.00 NA%
Compania DE Minas Buenaventu 4:01 p.m. 14.30
 0.12
 0.83%
9.87 14.96 NA -1.380664 3.64B 0.057 0.80%
Compass Gold Corporation 10/06 0.065  UNCH  0.0% 0.055 0.115 NA -0.017353 247325 0.00 NA%
Compass Gold Corporation Ord 12/05 0.055  UNCH  0.0% 0.06 0.06 NA NA 864050 0.00 NA%
Comstock Metals Ltd 10/17 0.085  UNCH  0.0% 0.07 0.16 NA NA 6.24M 0.00 NA%
Comstock Metals Ltd 3:13 p.m. 0.085
 0.005
 6.25%
0.08 0.24 NA -0.06 6.24M 0.00 NA%
Comstock Mining Incorporated 6:29 p.m. 0.132
 0.0005
 0.38%
0.13 0.33 NA -0.06 27.72M 0.00 NA%
Confederation Minerals Ltd 10/13 0.61  UNCH  0.0% 0.46 1.06 NA -1.96 6.32M 0.00 NA%
Confederation Minerals Ltd Ord 1:13 p.m. 0.549
 0.068
 14.14%
0.39 0.80 NA NA 5.69M 0.00 NA%
Conquest Resources L 04/08 0.011  UNCH  0.0% 0.01 0.03 NA NA 1.05M 0.00 NA%
Conquest Resources Ltd 10/16 0.02  UNCH  0.0% 0.015 0.045 NA -0.001449 1.91M 0.00 NA%
Consolidated Woodjam 10/09 0.053  UNCH  0.0% 0.03 0.06 NA NA 3.96M 0.00 NA%
Consolidated Woodjam Copper Corporation 3:44 p.m. 0.055  UNCH  0.0% 0.04 0.09 NA -0.001994 4.11M 0.00 NA%
Constantine Metal 2:24 p.m. 0.196
 0.0021
 1.06%
0.07 0.28 NA NA 23.00M 0.00 NA%
Constantine Metal Resources Ltd 2:24 p.m. 0.25  UNCH  0.0% 0.085 0.35 16.90 0.014797 29.34M 0.00 NA%
Continental Gold 4:00 p.m. 3.14
 0.01
 0.32%
2.615 5.75 NA -0.0930 590.51M 0.00 NA%
Continental Gold Ord 3:03 p.m. 2.4836
 0.0497
 1.96%
1.90 4.39 NA NA 467.06M 0.00 NA%
Continental Precious Minerals IN 0:00 a.m. 0.38  UNCH  0.0% 0.25 0.44 NA NA 0 0.00 NA%
Continental Precious Minrl 10/09 0.2472  UNCH  0.0% 0.11 0.35 NA NA 2.89M 0.00 NA%
Copper Creek Gold 0:00 a.m. 0.026  UNCH  0.0% 0.03 0.06 NA NA 870428 0.00 NA%
Copper Creek Gold CORP. 10/19 0.025  UNCH  0.0% 0.02 0.11 NA -0.011905 836950 0.00 NA%
Copper Fox Metals 3:31 p.m. 0.1185
 0.0011
 0.94%
0.08 0.15 NA NA 50.70M 0.00 NA%
Copper Fox Metals Incorporated 3:31 p.m. 0.155
 0.005
 3.12%
0.11 0.185 NA -0.002274 66.31M 0.00 NA%
Copper One Incorporated 10:33 a.m. 0.0298
 0.0007
 2.40%
0.0298 0.20 NA NA 1.02M 0.00 NA%
Copper One Incorporated 10:33 a.m. 0.035
 0.005
 12.50%
0.03 0.30 NA -0.04 1.20M 0.00 NA%
Coral Gold Resources Ltd 3:50 p.m. 0.35
 0.02
 5.41%
0.27 0.40 NA -0.05 16.48M 0.00 NA%
Coral Gold Resources New 10/19 0.2821  UNCH  0.0% 0.20 0.30 3.53 0.08 13.28M 0.00 NA%
Corazon Gol Corporation Common 11/18 0.714  UNCH  0.0% 0.25 0.73 NA NA 17.06M 0.00 NA%
Corazon Gold Corporation 10/06 0.55  UNCH  0.0% 0.295 0.55 NA -0.06 13.14M 0.00 NA%
Cordoba Minerals 3:12 p.m. 0.4349
 0.0002
 0.05%
0.4289 1.21 NA NA 38.73M 0.00 NA%
Cordoba Minerals Corporation 3:55 p.m. 0.56  UNCH  0.0% 0.54 1.59 NA -0.03 49.87M 0.00 NA%
Core Gold Incorporated 10/18 0.2458  UNCH  0.0% 0.13 0.32 NA NA 23.85M 0.00 NA%
Core Gold Incorporated 10/19 0.30  UNCH  0.0% 0.17 0.45 NA -0.51 29.11M 0.00 NA%
Corex Gold Corporation 10/16 0.08  UNCH  0.0% 0.07 0.13 NA NA 10.69M 0.00 NA%
Corex Gold Corporation 2:49 p.m. 0.11  UNCH  0.0% 0.095 0.17 NA -0.011856 14.69M 0.00 NA%
Cornerstone Capital Resources 2:16 p.m. 0.215
 0.025
 10.42%
0.10 0.44 NA NA 90.49M 0.00 NA%
Cornerstone Capital Resources IN 3:57 p.m. 0.265
 0.04
 13.12%
0.145 0.55 2944.45 0.00009 111.54M 0.00 NA%
Cornerstone Capital Resources Wts Expire 1:00 p.m. 0.0803
 0.0418
 34.23%
0.08 0.12 NA NA 0 0.00 NA%
Coronet Metals Incorporated 0:00 a.m. 0.09  UNCH  0.0% 0.08 0.40 NA NA 1.48M 0.00 NA%
Coronet Metals Incorporated 9:30 a.m. 0.105  UNCH  0.0% 0.105 0.55 NA -0.049874 1.72M 0.00 NA%
CR Capital Corporation 12:12 p.m. 0.095  UNCH  0.0% 0.055 0.125 NA NA 0 0.00 NA%
Cresval Capital Corporation 10:06 a.m. 0.04
 0.005
 14.29%
0.035 0.06 NA -0.009137 960920 0.00 NA%
Critical Elements Company 3:19 p.m. 1.42
 0.01
 0.70%
0.35 1.48 NA NA 210.21M 0.00 NA%
Critical Elements Corporation 3:59 p.m. 1.74
 0.06
 3.33%
0.465 1.85 NA -0.021 257.58M 0.00 NA%
Crown Mining Corporation 10/09 0.0541  UNCH  0.0% 0.05 0.08 NA NA 1.57M 0.00 NA%
Crown Mining Corporation 10/18 0.09  UNCH  0.0% 0.065 0.18 NA -0.02 2.61M 0.00 NA%
Currie Rose Resources F Ord 10/09 0.0267  UNCH  0.0% 0.02 0.04 NA NA 381303 0.00 NA%
Currie Rose Resources Incorporated 10/18 0.045  UNCH  0.0% 0.038 0.075 NA -0.0175 642645 0.00 NA%
Cypress Development Corporation 3:56 p.m. 0.17
 0.01
 6.25%
0.08 0.185 NA -0.042 6.03M 0.00 NA%
Cypress Development Corporation Ord 3:56 p.m. 0.1397
 0.0076
 5.75%
0.06 0.143 NA NA 4.95M 0.00 NA%
Dajin Resources Corporation 3:39 p.m. 0.09
 0.005
 5.88%
0.06 0.12 NA NA 12.44M 0.00 NA%
Dajin Resources Corporation 3:26 p.m. 0.11  UNCH  0.0% 0.075 0.165 NA -0.008857 15.20M 0.00 NA%
Dalradian Resources INC. J 3:59 p.m. 1.40
 0.10
 7.69%
1.06 1.78 NA -0.0300 397.01M 0.00 NA%
Dalradian Resources Incorporated 3:47 p.m. 1.1153
 0.0713
 6.83%
0.78 1.37 NA NA 316.27M 0.00 NA%
Damara Gold Corporation 0:00 a.m. 0.1054  UNCH  0.0% 0.02 0.14 NA NA 2.25M 0.00 NA%
Damara Gold Corporation 10/20 0.115  UNCH  0.0% 0.035 0.18 NA -0.016538 2.45M 0.00 NA%
Dawson Gold Corporation 10/06 0.30  UNCH  0.0% 0.09 0.30 NA NA 0 0.00 NA%
Decade Resources Ltd 1:44 p.m. 0.0805
 0.0096
 13.54%
0.03 0.16 NA NA 8.50M 0.00 NA%
Decade Resources Ltd 2:46 p.m. 0.10
 0.01
 11.11%
0.04 0.195 NA -0.010277 10.56M 0.00 NA%
Deep South Resources Incorporated 3:26 p.m. 0.22  UNCH  0.0% 0.08 0.33 NA -0.56671 11.47M 0.00 NA%
Deep South Resources Ord 10/09 0.1517  UNCH  0.0% 0.07 0.24 NA NA 7.91M 0.00 NA%
Defiance Silver Corporation 3:44 p.m. 0.1881
 0.0101
 5.10%
0.16 0.35 NA NA 17.37M 0.00 NA%
Defiance Silver Corporation 3:44 p.m. 0.24
 0.005
 2.04%
0.21 0.45 NA -0.004972 22.16M 0.00 NA%
Desert Gold Ventures Incorporated 07/10 0.2146  UNCH  0.0% 0.13 0.30 NA NA 4.63M 0.00 NA%
Desert Gold Ventures Incorporated 10/19 0.24  UNCH  0.0% 0.14 0.40 NA -0.03 5.18M 0.00 NA%
Desert Star Resources Ltd 10/06 0.45  UNCH  0.0% 0.18 0.47 NA -0.11 7.40M 0.00 NA%
Desert Star Resources Ltd Ord 0:00 a.m. 0.2151  UNCH  0.0% 0.16 0.22 NA NA 3.54M 0.00 NA%
Detour Gold Corporation 3:50 p.m. 10.80
 0.449
 3.99%
10.59 20.25 NA NA 1.89B 0.00 NA%
Detour Gold Corporation J 3:59 p.m. 13.65
 0.36
 2.57%
13.24 27.08 68.25 0.2000 2.39B 0.00 NA%
Diamond Fields International Ltd 12/08 0.073  UNCH  0.0% 0.07 0.15 NA NA 3.46M 0.00 NA%
Diamond Fields International Ltd 10/19 0.095  UNCH  0.0% 0.095 0.225 NA -0.02 4.50M 0.00 NA%
Discovery Harbour Resources Corporation 2:46 p.m. 0.05
 0.005
 9.09%
0.045 0.12 NA -0.057025 889900 0.00 NA%
DISCOVERY-CORP. Enterprises Incorporated 10/19 0.015  UNCH  0.0% 0.015 0.07 NA -0.003102 962565 0.00 NA%
Dolly Varden Silver Corporation 3:36 p.m. 0.5407
 0.0167
 3.19%
0.35 0.71 NA NA 20.03M 0.00 NA%
Dolly Varden Silver Corporation 3:53 p.m. 0.63
 0.01
 1.56%
0.45 0.88 NA -0.24 23.33M 0.00 NA%
Dominion Diamond Corporation 4:02 p.m. 14.19
 0.02
 0.14%
8.29 14.23 NA NA 1.16B 0.20 2.82%
Drdgold Ltd 3:59 p.m. 3.55
 0.02
 0.56%
2.84 6.67 NA NA 153.16M 0.04 4.51%
Duncan Park Holdings Corporation 10/17 0.01  UNCH  0.0% 0.005 0.02 NA -0.005 1.26M 0.00 NA%
Duncan PK Holdings 0:00 a.m. 0.006  UNCH  0.0% 0.0025 0.02 NA NA 756456 0.00 NA%
Dundee Precious Metals Incorporated 3:59 p.m. 2.45
 0.01
 0.41%
1.87 3.70 NA -1.2470 437.23M 0.00 NA%
Dundee Precious Metl 3:12 p.m. 1.95
 0.0036
 0.18%
1.42 2.80 NA NA 348.00M 0.00 NA%
Dunnedin Ventures 0:00 a.m. 0.139  UNCH  0.0% 0.14 0.31 NA NA 11.38M 0.00 NA%
Dunnedin Ventures Incorporated 10/19 0.175  UNCH  0.0% 0.15 0.42 NA -0.033 14.33M 0.00 NA%
Durango Resources 0:00 a.m. 0.0549  UNCH  0.0% 0.05 0.22 NA NA 1.80M 0.00 NA%
Durango Resources Incorporated 3:49 p.m. 0.075  UNCH  0.0% 0.05 0.36 NA -0.01 2.46M 0.00 NA%
DV Resources Ltd 10/09 0.362  UNCH  0.0% 0.01 0.37 NA NA 12.31M 0.00 NA%
DV Resources Ltd 06/07 0.55  UNCH  0.0% 0.02 0.63 NA NA 0 0.00 NA%
Dynacor Gold 3:08 p.m. 1.58
 0.0258
 1.61%
1.37 2.10 NA NA 61.25M 0.00 NA%
Dynacor Gold Mines J 3:59 p.m. 2.00
 0.02
 0.99%
1.82 2.79 16.81 0.1190 77.53M 0.00 NA%
Dynasty Gold Corporation 3:36 p.m. 0.155
 0.01
 6.06%
0.12 0.32 NA -0.018574 2.29M 0.00 NA%
Dynasty Gold Corporation Ord 1:12 p.m. 0.12
 0.0152
 11.24%
0.07 0.22 NA NA 1.78M 0.00 NA%
E3 Metals Corporation 3:56 p.m. 0.59
 0.11
 22.92%
0.035 0.78 NA -0.084646 8.11M 0.00 NA%
E3 Metals Corporation Ord 0:00 a.m. 0.2834  UNCH  0.0% 0.28 0.28 NA NA 3.90M 0.00 NA%
Eagle Plains Resources Ltd 3:47 p.m. 0.109
 0.0029
 2.73%
0.08 0.18 NA NA 9.19M 0.00 NA%
Eagle Plains Resources Ltd 3:47 p.m. 0.135
 0.005
 3.85%
0.105 0.235 NA -0.002224 11.38M 0.00 NA%
East Africa Metals I 0:00 a.m. 0.1834  UNCH  0.0% 0.13 0.24 NA NA 27.12M 0.00 NA%
East Africa Metals Incorporated 3:53 p.m. 0.235  UNCH  0.0% 0.165 0.325 NA -0.07 34.76M 0.00 NA%
East Asia Minerals Corporation 12/08 0.09  UNCH  0.0% 0.02 0.49 NA NA 4.84M 0.00 NA%
East Asia Minerals Corporation 1:22 p.m. 0.10  UNCH  0.0% 0.05 0.74 NA -0.047431 5.38M 0.00 NA%
Eastern Platinum Ltd 3:14 p.m. 0.2453
 0.002
 0.82%
0.19 0.54 NA NA 22.72M 0.00 NA%
Eastern Platinum Ltd 3:14 p.m. 0.315
 0.005
 1.56%
0.23 0.72 NA -0.6830 29.18M 0.00 NA%
Eastfield Resources Ltd 0:00 a.m. 0.025  UNCH  0.0% 0.02 0.05 NA NA 1.12M 0.00 NA%
Eastfield Resources Ltd 3:45 p.m. 0.035
 0.005
 12.50%
0.03 0.08 NA -0.004 1.57M 0.00 NA%
Eastmain Resources Incorporated 2:47 p.m. 0.26
 0.0018
 0.70%
0.21 0.64 NA NA 50.18M 0.00 NA%
Eastmain Resources Incorporated 3:52 p.m. 0.325
 0.005
 1.56%
0.30 0.83 NA -0.0490 62.73M 0.00 NA%
Eco Oro Mine Corporation 10/16 0.1975  UNCH  0.0% 0.09 0.65 NA NA 23.14M 0.00 NA%
Eco Oro Minerals J 3:07 p.m. 0.25
 0.01
 4.17%
0.125 0.87 NA -0.3700 29.29M 0.00 NA%
Ecobalt Solutions Incorporated 3:59 p.m. 1.15
 0.04
 3.60%
0.46 1.48 NA -0.0300 150.35M 0.00 NA%
Ecobalt Solutions Ord 3:59 p.m. 0.9133
 0.0276
 3.12%
0.34 1.22 NA NA 119.40M 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 10/16 0.112  UNCH  0.0% 0.11 0.16 NA NA 3.49M 0.00 NA%
Edgewater Exploration Ltd 10/19 0.145  UNCH  0.0% 0.13 0.25 NA NA 0 0.00 NA%
EL Nino Ventures Incorporated 10/09 0.0179  UNCH  0.0% 0.01 0.03 NA NA 1.10M 0.00 NA%
EL Nino Ventures Incorporated 10/16 0.035  UNCH  0.0% 0.02 0.045 NA -0.007 2.16M 0.00 NA%
Eldorado Gold Corporation 4:01 p.m. 2.17
 0.01
 0.46%
1.77 3.91 190.57 0.011387 1.72B 0.02 1.84%
Eldorado Gold Corporation 3:59 p.m. 2.73  UNCH  0.0% 2.24 5.13 NA -0.6170 2.17B 0.02 1.47%
Element Lifestyle Retirement Incorporate 11/04 0.195  UNCH  0.0% 0.165 0.25 NA -0.03 10.89M 0.00 NA%
Eloro Resources Ltd 2:05 p.m. 0.6463
 0.0104
 1.58%
0.30 0.68 NA NA 20.35M 0.00 NA%
Eloro Resources LTD. 3:45 p.m. 0.81
 0.01
 1.25%
0.36 0.87 NA -0.062351 25.51M 0.00 NA%
Ely Gold & Minerals 3:59 p.m. 0.0999
 0.0073
 6.81%
0.08 0.17 NA NA 7.60M 0.00 NA%
Ely Gold & Minerals Incorporated 3:58 p.m. 0.12
 0.005
 4.00%
0.105 0.225 NA -0.018361 9.13M 0.00 NA%
Elysee Development Corporation 10/19 0.2562  UNCH  0.0% 0.23 0.37 NA NA 5.60M 0.01 3.90%
Elysee Development Corporation 1:35 p.m. 0.325  UNCH  0.0% 0.30 0.49 8.56 0.038 7.10M 0.01 12.31%
Emgold Mining Corporation 10/19 0.165  UNCH  0.0% 0.15 0.40 12.16 0.013578 1.32M 0.00 NA%
Emgold Mining Corporation Ord 08/05 0.1843  UNCH  0.0% 0.09 0.35 NA NA 1.47M 0.00 NA%
Empire Metals Corporation 3:18 p.m. 0.27
 0.085
 45.95%
0.066 0.27 NA -0.03 9.99M 0.00 NA%
Empire Metals Corporation Ord 0:00 a.m. 0.0517  UNCH  0.0% 0.05 0.05 NA NA 1.91M 0.00 NA%
Emx Royalty Corporation 3:55 p.m. 0.7421
 0.0079
 1.05%
0.74 1.24 NA NA 58.98M 0.00 NA%
Emx Royalty Corporation 12:55 p.m. 0.94  UNCH  0.0% 0.91 1.60 NA -0.02 74.71M 0.00 NA%
Encore Energy 11:27 a.m. 0.0379
 0.001
 2.57%
0.03 0.11 NA NA 4.23M 0.00 NA%
Encore Energy Corporation 11:27 a.m. 0.045  UNCH  0.0% 0.035 0.15 7.71 0.005842 5.02M 0.00 NA%
Endeavour Mining Corporation 3:59 p.m. 23.12
 0.18
 0.77%
17.37 28.81 NA -0.6370 2.16B 0.00 NA%
Endeavour Mining Corporation Ord 3:40 p.m. 18.3472
 0.2328
 1.25%
13.00 21.89 NA NA 1.71B 0.00 NA%
Endeavour Silver Corporation 4:02 p.m. 2.30
 0.04
 1.71%
2.08 5.07 NA NA 293.15M 0.00 NA%
Endeavour Silver J 3:59 p.m. 2.90
 0.02
 0.69%
2.64 6.82 44.62 0.0650 369.62M 0.00 NA%
Endurance Gold 10/12 0.062  UNCH  0.0% 0.03 0.07 NA NA 5.85M 0.00 NA%
Endurance Gold Corporation 3:44 p.m. 0.055
 0.01
 15.38%
0.04 0.095 4.53 0.012168 5.19M 0.00 NA%
Energold Drilling Company 3:31 p.m. 0.3538
 0.0312
 8.10%
0.28 0.74 NA NA 17.05M 0.00 NA%
Energold Drilling Corporation 3:54 p.m. 0.45
 0.02
 4.25%
0.355 0.99 NA -0.27 21.68M 0.00 NA%
Engold Mines Ltd 10:30 a.m. 0.25
 0.01
 4.17%
0.07 0.68 NA -0.011098 46.98M 0.00 NA%
Engold Mines Ltd Ord 10/17 0.2015  UNCH  0.0% 0.05 0.50 NA NA 37.86M 0.00 NA%
Entree Gold INC. J 3:35 p.m. 0.56  UNCH  0.0% 0.29 0.94 NA -0.0390 97.00M 0.00 NA%
Entree Gold Incorporated 3:55 p.m. 0.4471
 0.001
 0.22%
0.21 0.72 NA NA 77.45M 0.00 NA%
Erin Ventures Incorporated 3:57 p.m. 0.105  UNCH  0.0% 0.085 0.42 NA -0.0544 4.69M 0.00 NA%
Erin Ventures Ord 10/17 0.085  UNCH  0.0% 0.085 0.33 NA NA 3.80M 0.00 NA%
Ethos Gold 10/18 0.1124  UNCH  0.0% 0.10 0.23 NA NA 5.32M 0.00 NA%
Ethos Gold Corporation 3:41 p.m. 0.16
 0.015
 10.35%
0.13 0.30 NA -0.02 7.57M 0.00 NA%
Eureka Resources Incorporated 1:27 p.m. 0.03  UNCH  0.0% 0.025 0.15 NA -0.021 1.37M 0.00 NA%
Eureka Resources Ltd 0:00 a.m. 0.029  UNCH  0.0% 0.029 0.09 NA NA 1.33M 0.00 NA%
Euro Sun Mining Incorporated 03/02 1.112  UNCH  0.0% 0.47 1.55 NA NA 55.60M 0.00 NA%
Euro Sun Mining Incorporated 3:53 p.m. 1.37
 0.01
 0.72%
0.62 2.02 NA -0.8490 68.50M 0.00 NA%
Everton Resources IN 11/04 0.0251  UNCH  0.0% 0.0251 0.09 NA NA 2.34M 0.00 NA%
Everton Resources Incorporated 2:57 p.m. 0.04
 0.005
 14.29%
0.035 0.13 NA -0.02 3.73M 0.00 NA%
Excellon Resources 3:58 p.m. 1.5481
 0.2019
 11.54%
0.92 1.87 NA NA 118.22M 0.00 NA%
Excellon Resources Incorporated 3:59 p.m. 1.92
 0.27
 12.33%
1.22 2.30 NA -0.1460 146.62M 0.00 NA%
Exgen Resources Incorporated 10:29 a.m. 0.008
 0.002
 20.00%
0.0013 0.03 NA NA 2.63M 0.00 NA%
Exgen Resources Incorporated 3:20 p.m. 0.02
 0.005
 33.33%
0.005 0.04 NA -0.040253 6.56M 0.00 NA%
Explor Resources Incorporated 3:52 p.m. 0.053
 0.001
 2.02%
0.04 0.09 NA NA 7.78M 0.00 NA%
Explor Resources Incorporated 2:55 p.m. 0.055  UNCH  0.0% 0.055 0.11 NA -0.00681 8.07M 0.00 NA%
Fairmont Resources Incorporated 10/19 0.025  UNCH  0.0% 0.015 0.16 NA -0.04 921725 0.00 NA%
Fairmount Resources 0:00 a.m. 0.0241  UNCH  0.0% 0.02 0.07 NA NA 888543 0.00 NA%
Falco Resources Ltd 3:28 p.m. 0.8605
 0.0116
 1.33%
0.57 1.17 NA NA 134.91M 0.00 NA%
Falco Resources Ltd 3:32 p.m. 1.09  UNCH  0.0% 0.77 1.65 NA -0.05 170.89M 0.00 NA%
Falcon Gold Corporation 11:31 a.m. 0.035
 0.005
 12.50%
0.035 0.20 NA -0.04 700910 0.00 NA%
Fancamp Exploration 11:51 a.m. 0.044
 0.0052
 10.57%
0.02 0.07 NA NA 6.68M 0.00 NA%
Fancamp Exploration Ltd 3:33 p.m. 0.055  UNCH  0.0% 0.03 0.08 NA -0.009637 8.35M 0.00 NA%
Finlay Minerals Ltd 10/19 0.05  UNCH  0.0% 0.04 0.075 NA -0.002261 3.44M 0.00 NA%
Finlay Minerals Ltd Ord 0:00 a.m. 0.0351  UNCH  0.0% 0.0351 0.0351 NA NA 2.41M 0.00 NA%
Fire River Gold Corporation 08/19 0.0021  UNCH  0.0% 0.0011 0.47 NA NA 6640 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 0.0211  UNCH  0.0% 0.01 0.03 NA NA 1.75M 0.00 NA%
Firebird Resources Incorporated 10/13 0.02  UNCH  0.0% 0.015 0.04 NA -0.000527 1.66M 0.00 NA%
First Cobalt Corporation 4:14 p.m. 0.72  UNCH  0.0% 0.22 0.92 NA -0.16 41.23M 0.00 NA%
First Cobalt Corporation Ord 2:38 p.m. 0.57
 0.0104
 1.79%
0.31 0.67 NA NA 32.64M 0.00 NA%
First Energy Metals Ltd 10/18 0.0333  UNCH  0.0% 0.02 0.08 NA -0.01 1.48M 0.00 NA%
First Energy Metals Ltd 10:46 a.m. 0.035
 0.005
 12.50%
0.035 0.085 NA -0.01 1.56M 0.00 NA%
First Idaho Resources Incorporated 10/06 0.05  UNCH  0.0% 0.05 0.10 NA NA 0 0.00 NA%
First Majestic J 3:59 p.m. 8.83
 0.06
 0.68%
7.51 14.36 73.59 0.1200 1.46B 0.00 NA%
First Majestic Silver Corporation 4:01 p.m. 7.00
 0.01
 0.14%
5.92 10.92 NA NA 1.16B 0.00 NA%
First Mining Finance Corporation 3:59 p.m. 0.62
 0.01
 1.64%
0.57 1.10 NA -0.0300 342.33M 0.00 NA%
First Mining Finance Corporation Ord 3:55 p.m. 0.4912
 0.0028
 0.57%
0.42 0.84 NA NA 271.22M 0.00 NA%
First Quantum Minera 3:43 p.m. 11.9449
 0.0395
 0.33%
7.30 13.39 NA NA 8.23B 0.01 0.08%
First Quantum Minerals Ltd 3:59 p.m. 15.07
 0.04
 0.27%
9.69 17.55 NA -0.2000 10.39B 0.005 0.07%
Fjordland Exploration Incorporated 3:58 p.m. 0.255
 0.005
 1.92%
0.10 0.59 NA -0.022417 5.29M 0.00 NA%
Fjordland Exploration Ord 02/08 0.2334  UNCH  0.0% 0.07 0.47 NA NA 4.84M 0.00 NA%
Focus Ventures Ltd 1:22 p.m. 0.03  UNCH  0.0% 0.02 0.075 NA -0.034496 6.97M 0.00 NA%
Foran Mining Corporation 10/09 0.2417  UNCH  0.0% 0.14 0.31 NA NA 23.92M 0.00 NA%
Foran Mining Corporation 3:52 p.m. 0.295
 0.055
 15.71%
0.17 0.47 NA -0.003566 29.19M 0.00 NA%
Fort ST James Nickel Corporation 12:16 p.m. 0.21  UNCH  0.0% 0.075 0.30 NA NA 0 0.00 NA%
Fort ST James Nickel Corporation Ord 0:00 a.m. 0.0582  UNCH  0.0% 0.06 0.16 NA NA 516991 0.00 NA%
Fortuna Silver Mines Incorporated 4:02 p.m. 4.36
 0.02
 0.46%
4.11 7.73 NA NA 695.26M 0.00 NA%
Fpx Nickel Corporation 3:54 p.m. 0.09  UNCH  0.0% 0.065 0.145 NA -0.013 12.04M 0.00 NA%
Fpx Nickel Corporation Ord 10/17 0.08  UNCH  0.0% 0.05 0.12 NA NA 10.70M 0.00 NA%
Franco Nevada Corporation 4:02 p.m. 79.67
 0.05
 0.06%
53.31 85.03 NA NA 14.79B 0.23 1.16%
Franco-nevada Corporation 3:59 p.m. 100.58
 1.07
 1.07%
71.44 104.00 94.89 1.0600 18.67B 0.23 0.91%
Freegold Ventures 10/18 0.0828  UNCH  0.0% 0.06 0.13 NA NA 14.09M 0.00 NA%
Freegold Ventures Ltd 3:06 p.m. 0.115
 0.005
 4.17%
0.08 0.19 NA -0.0100 19.56M 0.00 NA%
Fremont Gold Ltd 10:21 a.m. 0.15  UNCH  0.0% 0.073 0.20 NA -0.004363 2.79M 0.00 NA%
Fremont Gold Ltd Ord 0:00 a.m. 0.148  UNCH  0.0% 0.07 0.15 NA NA 2.75M 0.00 NA%
Frontier Lithium Incorporated 12:14 p.m. 0.44
 0.015
 3.53%
0.24 0.455 NA -0.007 59.00M 0.00 NA%
Frontier Lithium Ord 12:14 p.m. 0.3457
 0.0132
 3.97%
0.18 0.37 NA NA 46.35M 0.00 NA%
Frontline Gold Corporation 0:00 a.m. 0.0113  UNCH  0.0% 0.01 0.02 NA NA 1.59M 0.00 NA%
Frontline Gold Corporation 10/18 0.025  UNCH  0.0% 0.01 0.035 NA -0.010196 3.51M 0.00 NA%
Full Metal Minerals Ltd 10/16 0.085  UNCH  0.0% 0.05 0.125 NA -0.05 504135 0.00 NA%
Full Metal Minerals Ltd Common S 12/02 0.0666  UNCH  0.0% 0.03 0.10 NA NA 395005 0.00 NA%
Fura Gems Incorporated 3:42 p.m. 0.40  UNCH  0.0% 0.115 0.50 NA -0.08 20.60M 0.00 NA%
Gabriel Resources Ltd 1:26 p.m. 0.295
 0.01
 3.28%
0.26 0.63 NA -0.2100 113.41M 0.00 NA%
Gainey Capital Corporation 0:00 a.m. 0.0871  UNCH  0.0% 0.06 0.26 NA NA 3.87M 0.00 NA%
Gainey Capital Corporation 10/19 0.115  UNCH  0.0% 0.09 0.335 NA -0.019553 5.11M 0.00 NA%
Galane Gold Ltd 0:00 a.m. 0.0488  UNCH  0.0% 0.04 0.10 NA NA 7.16M 0.00 NA%
Galane Gold Ltd 10/19 0.065  UNCH  0.0% 0.055 0.14 NA -0.07 9.54M 0.00 NA%
Galantas Gold Corporation 0:00 a.m. 0.07  UNCH  0.0% 0.05 0.12 NA NA 11.96M 0.00 NA%
Galantas Gold Corporation 10/19 0.08  UNCH  0.0% 0.07 0.16 NA -0.01 13.67M 0.00 NA%
Galore Resources Incorporated 01/31 0.018  UNCH  0.0% 0.01 0.05 NA NA 1.99M 0.00 NA%
Galore Resources Incorporated 10/17 0.015  UNCH  0.0% 0.01 0.065 NA -0.001082 1.66M 0.00 NA%
Galway Gold 10/12 0.063  UNCH  0.0% 0.04 0.09 NA NA 10.49M 0.00 NA%
Galway Gold Incorporated 12:19 p.m. 0.07
 0.02
 22.22%
0.06 0.13 NA -0.009895 11.66M 0.00 NA%
Garibaldi Resources Corporation 3:53 p.m. 3.0985
 0.1255
 4.22%
0.0569 3.347 NA NA 249.32M 0.00 NA%
Garibaldi Resources Corporation 3:59 p.m. 3.89
 0.14
 3.73%
0.08 4.20 NA -0.012594 313.00M 0.00 NA%
Gem International Resources Incorporated 11:33 a.m. 0.015  UNCH  0.0% 0.01 0.12 NA -0.036005 873990 0.00 NA%
Gem International Resources Ord 0:00 a.m. 0.014  UNCH  0.0% 0.01 0.10 NA NA 815724 0.00 NA%
General Iii Oil Corporation 1:35 p.m. 0.71
 0.01
 1.43%
0.005 0.98 NA -0.10 34.40M 0.00 NA%
General Iii Oil Corporation Ord 10/16 0.58  UNCH  0.0% 0.05 0.71 NA NA 28.10M 0.00 NA%
General Moly Incorporated 10/19 0.415  UNCH  0.0% 0.295 0.95 NA -0.0800 52.21M 0.00 NA%
General Moly Incorporated Common 3:56 p.m. 0.3298
 0.0056
 1.67%
0.21 0.72 NA -0.06 41.49M 0.00 NA%
Genesis Metals Corporation 1:35 p.m. 0.09
 0.01
 10.00%
0.09 0.18 NA NA 6.57M 0.00 NA%
Genesis Metals Corporation 3:01 p.m. 0.12
 0.005
 4.00%
0.085 0.22 NA -0.07 8.76M 0.00 NA%
Geodex Minerals Ltd 9:30 a.m. 0.19  UNCH  0.0% 0.05 0.19 NA -0.15 528200 0.00 NA%
Geodex Minerals Ltd Ord 10/11 0.149  UNCH  0.0% 0.04 0.16 NA NA 414220 0.00 NA%
Geologix Exploration Incorporated 10/19 0.05  UNCH  0.0% 0.03 0.07 NA NA 9.42M 0.00 NA%
Geologix Explorations Incorporated 2:56 p.m. 0.055
 0.005
 8.33%
0.045 0.10 NA -0.006 10.36M 0.00 NA%
Gfm Resources Ltd 0:00 a.m. 0.05  UNCH  0.0% 0.01 0.05 NA NA 954250 0.00 NA%
Ggl Resources Corporation 3:57 p.m. 0.13
 0.01
 8.33%
0.10 0.25 15.01 0.008666 922610 0.00 NA%
Ggl Resources Corporation Ord 3:57 p.m. 0.0999
 0.0169
 20.36%
0.06 0.11 NA NA 708990 0.00 NA%
Gitennes Exploration Incorporated 3:52 p.m. 0.12
 0.005
 4.35%
0.015 0.13 NA -0.011853 9.41M 0.00 NA%
Giyani Metals Corporation 10/19 0.326  UNCH  0.0% 0.19 0.50 NA NA 23.18M 0.00 NA%
Giyani Metals Corporation 3:07 p.m. 0.39
 0.02
 5.41%
0.23 0.70 83.88 0.00465 27.73M 0.00 NA%
Glacier Lake Resources Incorporated 12:10 p.m. 0.10  UNCH  0.0% 0.05 0.19 NA -0.013107 2.62M 0.00 NA%
Glen Eagle Resources 3:31 p.m. 0.1543