ProfitQuotes.com
symbol lookup  commodity list
Bookmark This Page
Friday's ETF Movers: ITB, ILF

Fri, 18 May 17:33:22 GMT
Friday Sector Leaders: General Contractors & Builders, Metals Fabrication & Products

Fri, 18 May 17:31:26 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
Deleted Colt Resources Inc 0/0/NA NA  UNCH  0.0% NA NA NA NA 0 0.00 NA%
Deleted Rome Resources Ltd 0/0/NA NA  UNCH  0.0% NA NA NA NA 0 0.00 NA%
Deleted Sgx Resources Inc 0/0/NA NA  UNCH  0.0% NA NA NA NA 0 0.00 NA%
Abacus Mining & Explor 3:54 p.m. 0.1797
 0.0102
 5.37%
0.1231 0.9807 NA -0.84 7.79M 0.00 NA%
Abacus Mining and Expl 3:57 p.m. 0.22
 0.025
 10.20%
0.165 1.25 NA -0.84 9.54M 0.00 NA%
Abcourt Mines Inc 2:57 p.m. 0.05
 0.005
 9.09%
0.05 0.095 NA NA 14.44M 0.00 NA%
Abcourt Mines Inc Cl-b 11:32 a.m. 0.0489
 0.0115
 30.75%
0.0374 0.077 NA NA 14.12M 0.00 NA%
Aben Resources LTD. 3:59 p.m. 0.22
 0.01
 4.76%
0.09 0.495 NA NA 17.23M 0.00 NA%
Aben Resources LTD. O 3:35 p.m. 0.165  UNCH  0.0% 0.072 0.4063 NA NA 12.92M 0.00 NA%
Aberdeen International 2:28 p.m. 0.1152
 0.0008
 0.70%
0.0865 0.1576 0.96 0.12 11.07M 0.005 NA%
Aberdeen International 3:22 p.m. 0.155
 0.005
 3.33%
0.11 0.21 1.29 0.12 14.89M 0.005 NA%
Adamera Minerals Corp 3:24 p.m. 0.048  UNCH  0.0% 0.0364 0.17 NA NA 6.04M 0.00 NA%
Adamera Minerals Corp 1:55 p.m. 0.055
 0.005
 8.33%
0.05 0.215 NA NA 6.92M 0.00 NA%
Advance Gold Corp 3:59 p.m. 0.33
 0.08
 32.00%
0.05 0.345 NA NA 4.83M 0.00 NA%
African Gold Group Inc 1:49 p.m. 0.024
 0.004
 20.00%
0.02 0.0601 NA -0.01 8.63M 0.00 NA%
African Gold Group Inc 3:48 p.m. 0.04  UNCH  0.0% 0.035 0.075 NA -0.01 14.38M 0.00 NA%
Agnico Eagle Mines Lim 4:02 p.m. 43.09
 0.40
 0.92%
37.35 51.86 47.88 0.9 10.05B 0.11 1.02%
Agnico Eagle Mines Lim 4:00 p.m. 55.46
 0.21
 0.38%
48.04 68.13 61.62 0.9 12.94B 0.11 1.02%
Aguila American Gold L 3:01 p.m. 0.20  UNCH  0.0% 0.165 0.30 NA NA 484997 0.00 NA%
Aguila American Resour 3:01 p.m. 0.19
 0.0039
 2.01%
0.1616 0.1939 NA NA 460747 0.00 NA%
Alacer Gold Corp 4:00 p.m. 2.50
 0.03
 1.22%
1.955 2.54 7.14 0.35 734.44M 0.0221 0.88%
Alamos Gold Inc Class 4:00 p.m. 5.11
 0.04
 0.78%
4.83 8.58 56.78 0.09 1.99B 0.01 0.39%
Alamos Gold Inc Cls A 4:00 p.m. 6.59
 0.02
 0.30%
6.19 10.50 73.22 0.09 2.56B 0.01 0.30%
Alamos Gold Inc New WA 10:42 a.m. 0.1901
 0.0451
 19.18%
0.19 1.9854 NA NA 0 0.00 NA%
Alamos Gold Inc WT Exp 9:30 a.m. 0.0093
 0.0011
 10.58%
0.006 0.15 NA NA 0 0.00 NA%
Alba Minerals Inc 11:34 a.m. 0.115
 0.005
 4.54%
0.045 0.43 NA NA 6.24M 0.00 NA%
Alba Minerals LTD. Ord 1:29 p.m. 0.09
 0.0108
 10.71%
0.03 0.3309 NA NA 4.89M 0.00 NA%
Aldridge Minerals Inc 9:30 a.m. 0.0375
 0.0141
 27.33%
0.03 0.165 NA -0.01 5.27M 0.00 NA%
Aldridge Minerals Inc 3:58 p.m. 0.06
 0.02
 25.00%
0.045 0.23 NA -0.01 8.43M 0.00 NA%
Alexandria Minerals CO 3:53 p.m. 0.0625
 0.0039
 6.66%
0.035 0.0941 NA NA 30.00M 0.00 NA%
Alexandria Minerals CO 3:31 p.m. 0.075  UNCH  0.0% 0.05 0.115 NA NA 36.00M 0.00 NA%
Alexco Resource Corp 3:55 p.m. 1.81
 0.04
 2.26%
1.41 2.28 NA -0.08 183.97M 0.00 NA%
Alexco Resource Corp C 3:59 p.m. 1.41
 0.04
 2.92%
1.10 1.85 NA -0.08 143.32M 0.00 NA%
Algold Res Ltd Ordinar 9:42 a.m. 0.098  UNCH  0.0% 0.0858 0.155 NA -0.05 21.95M 0.00 NA%
Algold Resources Ltd 2:20 p.m. 0.12
 0.005
 4.35%
0.115 0.23 NA -0.05 26.88M 0.00 NA%
Alio Gold Inc 4:00 p.m. 2.34
 0.03
 1.30%
2.23 7.99 7.80 0.3 104.55M 0.00 NA%
Alio Gold Inc Common 3:59 p.m. 1.81
 0.01
 0.56%
1.70 6.06 6.03 0.3 80.87M 0.00 NA%
Almaden Minerals LTD. 3:59 p.m. 0.76
 0.005
 0.66%
0.713 1.53 NA -0.05 77.67M 0.00 NA%
Almadex Minerals Limit 3:12 p.m. 1.45
 0.03
 2.03%
0.88 1.75 NA -0.06 78.12M 0.00 NA%
Almadex Minerals Ltd O 3:58 p.m. 1.1299
 0.0295
 2.54%
0.71 1.44 NA -0.06 60.88M 0.00 NA%
Aloro Mining Corp 10:39 a.m. 0.085  UNCH  0.0% 0.05 0.17 NA NA 3.24M 0.00 NA%
Aloro Mng Corp Common 9:35 a.m. 0.0635
 0.0314
 33.09%
0.055 0.1153 NA NA 2.42M 0.00 NA%
Alphamin Resources Cor 10:28 a.m. 0.2253
 0.0195
 7.97%
0.21 0.346 NA NA 145.78M 0.00 NA%
Alphamin Resources Cor 2:21 p.m. 0.32
 0.02
 6.67%
0.25 0.435 NA NA 207.06M 0.00 NA%
Alset Minerals Corp 9:30 a.m. 0.175
 0.005
 2.78%
0.06 0.26 NA -0.03 4.95M 0.00 NA%
Alset Minerals Corp C 11:36 a.m. 0.1819
 0.0006
 0.33%
0.1727 0.195 NA -0.03 5.14M 0.00 NA%
Altair Res Inc Common 11:06 a.m. 0.038
 0.002
 5.00%
0.03 0.1924 NA NA 1.89M 0.00 NA%
Altair Resources Inc 2:56 p.m. 0.045  UNCH  0.0% 0.04 0.40 NA NA 2.24M 0.00 NA%
Altamira Gold Corp 3:55 p.m. 0.195
 0.015
 8.33%
0.14 0.35 NA NA 9.48M 0.00 NA%
Altamire Gold Corp Ord 3:54 p.m. 0.15
 0.0055
 3.81%
0.1136 0.288 NA NA 7.29M 0.00 NA%
Altan Rio Minerals Lim 11:19 a.m. 0.01  UNCH  0.0% 0.01 0.02 NA -0.01 891230 0.00 NA%
Altan Rio Minerals Ltd 3:39 p.m. 0.0103  UNCH  0.0% 0.0103 0.0103 NA -0.01 917967 0.00 NA%
Alto Ventures Ltd 2:57 p.m. 0.045
 0.005
 12.50%
0.03 0.13 NA NA 2.54M 0.00 NA%
Alto Ventures LTD. OR 3:41 p.m. 0.0222
 0.0068
 23.45%
0.0222 0.0928 NA NA 1.25M 0.00 NA%
Alturas Minerals Corp 2:52 p.m. 0.0174
 0.0006
 3.33%
0.0097 0.0222 NA NA 2.52M 0.00 NA%
Alturas Minerals Corp 9:43 a.m. 0.02
 0.005
 20.00%
0.015 0.055 NA NA 2.90M 0.00 NA%
Amador Gold Corp 2:40 p.m. 0.19
 0.035
 22.58%
0.125 0.345 3.80 0.05 379004 0.00 NA%
Amador Gold Corporatio 11:51 a.m. 0.13
 0.0089
 7.35%
0.06 0.156 2.60 0.05 259318 0.00 NA%
Amarc Resources LTD. 3:14 p.m. 0.10
 0.0017
 1.67%
0.0911 0.21 NA NA 16.88M 0.00 NA%
Amarc Resources LTD. 2:46 p.m. 0.09
 0.02
 18.18%
0.09 0.26 NA NA 15.19M 0.00 NA%
Amarillo Gold Corp 3:43 p.m. 0.24
 0.01
 4.00%
0.235 0.42 NA -0.05 24.99M 0.00 NA%
Amarillo Gold Corporat 3:43 p.m. 0.1883
 0.0049
 2.67%
0.1834 0.318 NA -0.05 19.61M 0.00 NA%
American Creek Resourc 3:13 p.m. 0.03
 0.0023
 7.12%
0.0295 0.06 NA -0.06 7.96M 0.00 NA%
American Creek Resourc 10:39 a.m. 0.04  UNCH  0.0% 0.035 0.075 NA -0.06 10.61M 0.00 NA%
American Cumo Mining C 3:35 p.m. 0.0751
 0.0049
 6.12%
0.047 0.3978 NA -0.04 11.91M 0.00 NA%
American Cumo Mining C 12:17 p.m. 0.105  UNCH  0.0% 0.06 0.485 NA -0.04 16.66M 0.00 NA%
American Lithium Corp 1:39 p.m. 0.208
 0.018
 7.96%
0.1315 0.415 NA NA 7.49M 0.00 NA%
American Lithium Corp 3:30 p.m. 0.28
 0.01
 3.70%
0.17 0.55 NA NA 10.08M 0.00 NA%
Americas Silver Corpor 4:00 p.m. 3.65
 0.16
 4.58%
2.50 5.0392 NA -0.11 153.05M 0.00 NA%
Americas Silver Corpor 3:58 p.m. 4.64
 0.19
 4.27%
3.21 6.11 NA -0.11 194.56M 0.00 NA%
Amex Expl Inc Ordinary 10:53 a.m. 0.07  UNCH  0.0% 0.07 0.195 NA -0.02 2.70M 0.00 NA%
Amex Exploration Inc 3:49 p.m. 0.085
 0.005
 6.25%
0.075 0.37 NA -0.02 3.28M 0.00 NA%
Anaconda Mining Inc 3:59 p.m. 0.375  UNCH  0.0% 0.22 0.56 NA -0.08 40.25M 0.00 NA%
Anaconda Mining Inc C 3:11 p.m. 0.291  UNCH  0.0% 0.04 0.51 NA -0.08 31.23M 0.00 NA%
Angel Gold Corp 3:08 p.m. 0.04  UNCH  0.0% 0.04 0.115 NA NA 2.11M 0.00 NA%
Angel Gold Corp Ordin 3:10 p.m. 0.0389
 0.0026
 7.16%
0.0262 0.08 NA NA 2.05M 0.00 NA%
Angkor Gold Corp 3:58 p.m. 0.17  UNCH  0.0% 0.14 0.34 NA -0.04 18.02M 0.00 NA%
Anglogold Ashanti Limi 4:04 p.m. 8.23
 0.08
 0.96%
8.11 12.40 54.87 0.15 3.38B 0.058 0.70%
Antioqua Gold Inc Ordi 11:35 a.m. 0.0400
 0.1200
 75.00%
0.04 0.275 NA -0.03 12.27M 0.00 0.00%
Antioquia Gold Inc 3:02 p.m. 0.04  UNCH  0.0% 0.035 0.132 NA -0.03 12.27M 0.00 NA%
Anton Res Inc Common S 3:55 p.m. 0.0392
 0.0023
 6.23%
0.0212 0.041 NA NA 8.79M 0.00 NA%
Apex Resources Inc 2:58 p.m. 0.09
 0.005
 5.26%
0.065 0.145 NA NA 1.28M 0.00 NA%
Apex Resources Inc OR 9:30 a.m. 0.0767
 0.0066
 9.41%
0.038 0.094 NA NA 1.09M 0.00 NA%
Apogee Opportunities I 1:12 p.m. 0.1446
 0.0174
 10.74%
0.1048 0.2808 NA NA 1.30M 0.00 NA%
Apogee Opportunities I 9:34 a.m. 0.26
 0.02
 8.33%
0.135 0.39 NA NA 2.33M 0.00 NA%
Aquila Resources Inc 3:57 p.m. 0.26  UNCH  0.0% 0.215 0.285 NA -0.05 86.11M 0.00 NA%
Aquila Resources Inc O 3:08 p.m. 0.2069
 0.002
 0.98%
0.1759 0.23 NA -0.05 68.52M 0.00 NA%
Arch Biopartners Inc 2:40 p.m. 0.89
 0.03
 3.49%
0.30 0.89 NA NA 47.28M 0.00 NA%
Archon Minerals Limite 3:29 p.m. 1.09  UNCH  0.0% 0.80 1.68 NA -0.03 58.77M 0.00 NA%
Arctic Star Expl Corp 10:55 a.m. 0.112
 0.0115
 9.31%
0.0907 0.2374 NA NA 11.59M 0.00 NA%
Arctic Star Exploratio 3:21 p.m. 0.15  UNCH  0.0% 0.105 0.375 NA NA 15.53M 0.00 NA%
Arcus Development Grou 9:37 a.m. 0.04  UNCH  0.0% 0.0304 0.1317 NA NA 3.05M 0.00 NA%
Arcus Development Grou 2:20 p.m. 0.06
 0.005
 7.69%
0.04 0.185 NA NA 4.58M 0.00 NA%
Arena Minerals Inc 10:12 a.m. 0.06
 0.005
 9.09%
0.055 0.17 NA -0.06 5.20M 0.00 NA%
Arena Minerals Inc O 9:30 a.m. 0.0376
 0.0006
 1.62%
0.037 0.14 NA -0.06 3.26M 0.00 NA%
Argentum Silver Corp 1:36 p.m. 0.1304
 0.004
 3.17%
0.1264 0.238 13.04 0.01 3.77M 0.00 NA%
Argentum Silver Corp 3:08 p.m. 0.16
 0.045
 21.95%
0.16 0.35 16.00 0.01 4.62M 0.00 NA%
Argonaut Gold Inc 4:19 p.m. 2.42
 0.05
 2.02%
1.76 2.92 13.44 0.18 430.23M 0.00 NA%
Argonaut Gold Inc Ordi 3:37 p.m. 1.87
 0.05
 2.60%
1.31 2.399 10.39 0.18 332.45M 0.00 NA%
Arian Resources Corp 3:50 p.m. 0.0001
 0.0069
 98.57%
0.0001 0.007 NA NA 13955 0.00 NA%
Arianne Phosphate Inc 3:59 p.m. 0.4006
 0.0252
 5.92%
0.385 0.725 NA -0.03 42.39M 0.00 NA%
Arianne Phosphate Inc 3:58 p.m. 0.52
 0.04
 7.14%
0.435 0.95 NA -0.03 55.02M 0.00 NA%
Arizona Mining Inc 4:00 p.m. 4.15
 0.01
 0.24%
1.96 4.87 NA -0.03 1.30B 0.00 NA%
Arizona Mng Inc Ordina 3:53 p.m. 3.22
 0.0275
 0.85%
1.4736 5 NA -0.03 1.01B 0.00 NA%
Armor Minerals Inc 3:09 p.m. 0.41
 0.04
 8.89%
0.315 0.55 NA -0.01 8.72M 0.00 NA%
Armor Minerals Inc Ord 10:29 a.m. 0.3049
 0.0549
 21.96%
0.25 0.3049 NA -0.01 6.48M 0.00 NA%
Asanko Gold Inc 4:00 p.m. 1.27
 0.04
 3.25%
0.425 2.21 42.33 0.03 286.77M 0.00 NA%
Asanko Gold Inc 4:00 p.m. 1.66
 0.07
 4.40%
0.55 2.98 55.33 0.03 374.84M 0.00 NA%
Ascendant Res Inc Ordi 1:03 p.m. 0.87
 0.0226
 2.67%
0.4812 0.964 NA NA 64.57M 0.00 NA%
Ascendant Resources IN 3:53 p.m. 1.15
 0.06
 5.50%
0.62 1.23 NA NA 85.35M 0.00 NA%
Ascot Res Ltd Ordinary 12:17 p.m. 1.0813
 0.1187
 9.89%
0.8744 1.5614 NA -0.06 164.63M 0.00 NA%
Ascot Resources LTD. 4:15 p.m. 1.39
 0.01
 0.72%
1.08 2.10 NA -0.06 211.63M 0.00 NA%
Ashanti Gold Corp 1:44 p.m. 0.16
 0.005
 3.23%
0.15 0.52 NA -0.1 9.19M 0.00 NA%
Ashanti Gold Corp Ordi 9:47 a.m. 0.138  UNCH  0.0% 0.138 0.405 NA -0.1 7.93M 0.00 NA%
Ashanti Sankofa Inc 10:08 a.m. 0.06  UNCH  0.0% 0.02 0.065 NA NA 2.66M 0.00 NA%
Ashanti Sankofa Inc OR 2:32 p.m. 0.0255
 0.0138
 35.12%
0.017 0.0393 NA NA 1.13M 0.00 NA%
Astorius Resources Ltd 9:49 a.m. 0.055  UNCH  0.0% 0.05 0.195 NA NA 2.78M 0.00 NA%
Atac Resources Ltd Ord 3:32 p.m. 0.4321
 0.0037
 0.85%
0.3525 0.7179 NA -0.03 60.46M 0.00 NA%
Atac Resources LTD. 3:57 p.m. 0.56  UNCH  0.0% 0.455 0.89 NA -0.03 78.35M 0.00 NA%
Atacama Pacific Gold C 12:43 p.m. 0.5607
 0.0113
 1.98%
0.3125 0.6641 NA -0.02 47.51M 0.00 NA%
Atacama Pacific Gold C 3:55 p.m. 0.74
 0.01
 1.33%
0.41 0.86 NA -0.02 62.71M 0.00 NA%
Atico Mining Corp Com 3:09 p.m. 0.4406
 0.0094
 2.09%
0.4022 0.713 11.01 0.04 40.86M 0.00 NA%
Atico Mining Corporati 12:57 p.m. 0.57
 0.01
 1.72%
0.51 0.91 14.25 0.04 52.86M 0.00 NA%
Atlanta Gold Inc 11:57 a.m. 0.05  UNCH  0.0% 0.04 0.075 NA -0.1 3.81M 0.00 NA%
Atlanta Gold Inc Comm 12:18 p.m. 0.0338
 0.0002
 0.59%
0.0261 0.061 NA -0.1 2.57M 0.00 NA%
Atlantic Gold Corp WT 9:32 a.m. 0.981
 0.016
 1.60%
0.6807 0.997 NA NA 0 0.00 NA%
Atlantic Gold Corporat 3:57 p.m. 1.48
 0.01
 0.67%
0.99 1.57 NA -0.03 322.44M 0.00 NA%
Atlantic Gold Corporat 3:44 p.m. 1.88
 0.02
 1.05%
1.30 1.99 NA -0.03 409.59M 0.00 NA%
Atlatsa Resources Corp 10:29 a.m. 0.0317
 0.0007
 2.26%
0.0104 0.0475 NA -0.37 17.58M 0.00 NA%
Atlatsa Resources Corp 9:53 a.m. 0.04  UNCH  0.0% 0.015 0.07 NA -0.37 22.18M 0.00 NA%
Aton Resources Inc 11:19 a.m. 0.04
 0.005
 11.11%
0.02 0.06 NA NA 8.97M 0.00 NA%
Aura Minerals Inc 3:13 p.m. 2.29
 0.04
 1.78%
1.30 3 NA NA 99.28M 0.00 NA%
Aura Minerals Inc Comm 3:49 p.m. 1.76
 0.08
 4.35%
1.03 2.3846 NA NA 76.30M 0.00 NA%
Aura Silver Resources 3:36 p.m. 0.0183
 0.004
 17.94%
0.006 0.068 NA NA 2.34M 0.00 NA%
Aura Silver Resources 3:27 p.m. 0.03  UNCH  0.0% 0.015 0.09 NA NA 3.84M 0.00 NA%
Auramex Resource Corp 3:52 p.m. 0.065
 0.015
 18.75%
0.025 0.10 NA NA 2.30M 0.00 NA%
Aurania Resources Ltd 3:40 p.m. 1.75
 0.07
 3.85%
1.4003 4.2216 NA NA 51.78M 0.00 NA%
Aurania Resources Ltd 3:45 p.m. 2.25
 0.11
 4.66%
1.51 5.25 NA NA 66.57M 0.00 NA%
Aurcrest Gold Inc 12:37 p.m. 0.035  UNCH  0.0% 0.015 0.04 NA NA 2.61M 0.00 NA%
Aurcrest Gold Inc OR 9:30 a.m. 0.027
 0.015
 125.00%
0.01 0.027 NA NA 2.01M 0.00 NA%
Aurion Resources LTD. 2:58 p.m. 0.58
 0.0127
 2.14%
0.516 2.8216 NA -0.06 38.98M 0.00 NA%
Aurion Resources LTD. 9:30 a.m. 0.75
 0.01
 1.35%
0.67 3.49 NA -0.06 50.41M 0.00 NA%
Austral Gold Ltd 12:48 p.m. 0.10
 0.01
 11.11%
0.08 0.18 NA NA 0 0.00 NA%
Austral Gold Ltd Ordin 3:59 p.m. 0.06
 0.01
 14.29%
0.05 0.16 1.54 0.039 32.05M 0.008 NA%
Avesoro Res Inc Common 3:35 p.m. 3.50
 0.15
 4.11%
0.0189 3.65 NA -1 285.46M 0.00 NA%
Avesoro Resources Inc 3:57 p.m. 4.58
 0.03
 0.65%
2.50 5.32 NA -1 373.55M 0.00 NA%
Avino Silver & Gold MI 3:52 p.m. 0.2976
 0.0606
 25.57%
0.237 0.5047 NA NA 0 0.00 NA%
Avino Silver & Gold MI 3:29 p.m. 1.40
 0.02
 1.45%
1.14 1.89 28.00 0.05 78.09M 0.00 NA%
Avino Silver and Gold 3:46 p.m. 1.84
 0.07
 3.67%
1.44 2.35 36.80 0.05 102.63M 0.00 NA%
Awale Resources Limite 11:34 a.m. 0.18  UNCH  0.0% 0.14 0.475 NA NA 2.90M 0.00 NA%
Axe Exploration Inc 2:37 p.m. 0.045  UNCH  0.0% 0.02 0.165 NA NA 2.58M 0.00 NA%
Axmin Inc 12:55 p.m. 0.12
 0.02
 14.29%
0.025 0.15 12.00 0.01 15.66M 0.00 NA%
Axmin Inc Ordinary S 3:03 p.m. 0.10
 0.009
 8.26%
0.0155 0.1194 10.00 0.01 13.05M 0.00 NA%
Azimut Exploration Inc 3:53 p.m. 0.32  UNCH  0.0% 0.255 0.475 NA -0.04 14.55M 0.00 NA%
B2gold Corp 4:00 p.m. 3.45
 0.04
 1.15%
3 4.06 57.50 0.06 3.39B 0.00 NA%
B2gold Corp Common Sha 4:00 p.m. 2.65
 0.06
 2.21%
2.31 3.30 44.17 0.06 2.60B 0.00 NA%
Balto Resources LTD. 3:54 p.m. 0.12  UNCH  0.0% 0.015 0.38 NA NA 0 0.00 NA%
Bandera Gold Ltd Ordin 3:56 p.m. 0.0249
 0.0038
 13.24%
0.0249 0.0287 NA -0.5 391002 0.00 NA%
Bandera Gold LTD. 9:56 a.m. 0.035  UNCH  0.0% 0.03 0.095 NA -0.5 549601 0.00 NA%
Banyan Gold Corp 2:05 p.m. 0.065  UNCH  0.0% 0.055 0.15 NA -0.01 4.70M 0.00 NA%
Banyan Gold Corp Clas 10:51 a.m. 0.05
 0.0021
 4.03%
0.0477 0.1031 NA -0.01 3.62M 0.00 NA%
Bard Ventures Ltd 2:16 p.m. 0.04  UNCH  0.0% 0.02 0.075 NA NA 1.51M 0.00 NA%
Bard Ventures Ltd Ordi 12:53 p.m. 0.0479
 0.0194
 68.07%
0.0175 0.0479 NA NA 1.81M 0.00 NA%
Barker Minerals Ltd 2:16 p.m. 0.01  UNCH  0.0% 0.005 0.03 NA NA 1.80M 0.00 NA%
Barker Minerals Ltd CO 9:30 a.m. 0.0072
 0.0003
 4.00%
0.001 0.0179 NA NA 1.29M 0.00 NA%
Barkerville Gold Mines 3:24 p.m. 0.4751
 0.0127
 2.60%
0.43 0.91 NA -0.14 208.93M 0.00 NA%
Barkerville Gold Mines 2:59 p.m. 0.60
 0.02
 3.23%
0.55 1.21 NA -0.14 263.86M 0.00 NA%
Barksdale Capital Corp 3:43 p.m. 0.5223
 0.0146
 2.72%
0.3924 0.8392 NA NA 16.81M 0.00 NA%
Barksdale Capital Corp 3:43 p.m. 0.67
 0.01
 1.47%
0.41 1.07 NA NA 21.56M 0.00 NA%
Baroyeca Gold & Silver 9:34 a.m. 0.0129
 0.0001
 0.77%
0.0067 0.013 NA NA 661382 0.00 NA%
Baroyeca Gold and Silv 3:53 p.m. 0.02  UNCH  0.0% 0.005 0.04 NA NA 1.03M 0.00 NA%
Barrick Gold Corporati 4:00 p.m. 13.16
 0.03
 0.23%
11.07 18.35 16.66 0.79 15.36B 0.03 0.91%
Barrick Gold Corporati 4:19 p.m. 16.95
 0.04
 0.24%
14.26 23.02 21.46 0.79 19.78B 0.03 0.91%
Batero Gold Corp 3:04 p.m. 0.07
 0.005
 6.67%
0.065 0.12 NA NA 8.06M 0.00 NA%
Batero Gold Corp Ordi 12:29 p.m. 0.0495
 0.012
 19.51%
0.0495 0.0947 NA NA 5.70M 0.00 NA%
Bayhorse Silver Inc 3:08 p.m. 0.128
 0.01
 7.25%
0.103 0.215 NA NA 9.28M 0.00 NA%
Bayhorse Silver Inc 3:59 p.m. 0.15
 0.03
 16.67%
0.135 0.27 NA NA 10.87M 0.00 NA%
Bear Creek Mining Corp 3:18 p.m. 1.5699
 0.0099
 0.64%
1.33 2.219 7.48 0.21 161.83M 0.00 NA%
Bear Creek Mining Corp 3:57 p.m. 2.02
 0.02
 1.00%
1.64 2.74 9.62 0.21 208.23M 0.00 NA%
Bearclaw Capital Corp 9:36 a.m. 0.05  UNCH  0.0% 0.025 0.055 NA NA 1.22M 0.00 NA%
Bearing Lithium Corp 3:45 p.m. 0.39  UNCH  0.0% 0.37 1.06 NA NA 21.48M 0.00 NA%
Bearing Lithium Corp O 3:45 p.m. 0.308
 0.01
 3.15%
0.2835 0.79 NA NA 16.97M 0.00 NA%
Beaufield Resources IN 3:51 p.m. 0.063
 0.007
 10.00%
0.063 0.212 NA NA 13.44M 0.00 NA%
Beaufield Resources IN 3:51 p.m. 0.085
 0.005
 5.56%
0.085 0.27 NA NA 18.13M 0.00 NA%
Bee Vectoring Technolo 3:58 p.m. 0.215  UNCH  0.0% 0.16 0.2835 NA NA 15.24M 0.00 NA%
Bee Vectoring Technolo 3:58 p.m. 0.275
 0.015
 5.17%
0.20 0.385 NA NA 19.49M 0.00 NA%
Bell Copper Corporatio 9:59 a.m. 0.054
 0.001
 1.82%
0.0375 0.162 NA -0.02 3.64M 0.00 NA%
Bell Copper Corporatio 2:01 p.m. 0.065  UNCH  0.0% 0.04 0.23 NA -0.02 4.38M 0.00 NA%
Belo Sun Mining Corp 3:51 p.m. 0.206
 0.003
 1.44%
0.1933 0.565 NA -0.03 95.91M 0.00 NA%
Belo Sun Mining Corp 3:16 p.m. 0.26
 0.005
 1.89%
0.25 0.71 NA -0.03 121.05M 0.00 NA%
Belvedere Resources LT 0/0/NA 0.0000  UNCH  0.0% 0.0408 0.1903 NA NA 0 0.00 NA%
Belvedere Resources LT 1:09 p.m. 0.72  UNCH  0.0% 0.15 0.96 NA NA 27.89M 0.00 NA%
Benton Resources Inc 2:57 p.m. 0.04
 0.009
 18.37%
0.0343 0.072 NA -0.02 3.35M 0.00 NA%
Benton Resources Inc 9:30 a.m. 0.06  UNCH  0.0% 0.045 0.095 NA -0.02 5.03M 0.00 NA%
Benz Mining Corp 12:21 p.m. 0.14
 0.02
 16.67%
0.09 0.47 NA NA 3.60M 0.00 NA%
Benz Mng Corp Ordinary 2:23 p.m. 0.0927
 0.0015
 1.65%
0.0912 0.119 NA NA 2.38M 0.00 NA%
Berkwood Resources Ltd 3:34 p.m. 0.102
 0.0022
 2.20%
0.0892 0.4409 NA NA 3.44M 0.00 NA%
Berkwood Resources Ltd 3:44 p.m. 0.125  UNCH  0.0% 0.115 0.55 NA NA 4.22M 0.00 NA%
Bitterroot Resources L 3:16 p.m. 0.0418
 0.0039
 8.53%
0.037 0.2384 NA NA 1.50M 0.00 NA%
Bitterroot Resources L 2:47 p.m. 0.05
 0.005
 9.09%
0.05 0.28 NA NA 1.79M 0.00 NA%
Black Bull Resources I 0/0/NA NA  UNCH  0.0% NA NA NA -0.03 0 0.00 NA%
Black Bull Resources I 3:16 p.m. 0.095  UNCH  0.0% 0.065 0.14 NA -0.03 287702 0.00 NA%
Black Dragon Gold Corp 11:06 a.m. 0.128  UNCH  0.0% 0.0203 0.128 NA NA 10.29M 0.00 NA%
Black Dragon Gold Corp 10:01 a.m. 0.20
 0.01
 5.26%
0.03 0.20 NA NA 16.08M 0.00 NA%
Black Isle Resources C 11:49 a.m. 0.029
 0.004
 16.00%
0.0209 0.036 NA NA 469273 0.00 NA%
Black Isle Resources C 9:30 a.m. 0.055
 0.005
 10.00%
0.025 0.055 NA NA 890000 0.00 NA%
Black Mammoth Metals C 9:30 a.m. 0.08
 0.0077
 8.78%
0.08 0.179 NA NA 886550 0.00 NA%
Black Mammoth Metals C 12:33 p.m. 0.11
 0.005
 4.35%
0.055 0.245 NA NA 1.22M 0.00 NA%
Blackrock Gold Corp 1:29 p.m. 0.095  UNCH  0.0% 0.045 0.155 NA NA 3.53M 0.00 NA%
Blackrock Gold Corp OR 9:44 a.m. 0.0684
 0.0041
 5.66%
0.0629 0.1241 NA NA 2.54M 0.00 NA%
Blind Creek Resources 2:08 p.m. 0.175  UNCH  0.0% 0.155 0.375 NA NA 4.49M 0.00 NA%
Blue Moon Zinc Corp 3:57 p.m. 0.08
 0.005
 6.67%
0.03 0.135 NA NA 8.24M 0.00 NA%
Blue Moon Zinc Corp C 2:27 p.m. 0.0573
 0.0039
 6.37%
0.0227 0.1063 NA NA 5.90M 0.00 NA%
Bluebird Battery Metal 3:30 p.m. 0.2229  UNCH  0.0% 0.2229 0.2229 NA NA 7.98M 0.00 NA%
Bluebird Battery Metal 2:31 p.m. 0.30  UNCH  0.0% 0.16 0.36 NA NA 10.74M 0.00 NA%
Bluenose Gold Corp 12:00 p.m. 0.14  UNCH  0.0% 0.03 0.165 NA NA 20.78M 0.00 NA%
Bluenose Gold Corp CO 9:30 a.m. 0.0722
 0.0011
 1.50%
0.002 0.1311 NA NA 10.71M 0.00 NA%
Bluestone Resources I 10:36 a.m. 0.99  UNCH  0.0% 0.8593 1.2652 NA NA 63.20M 0.00 NA%
Bluestone Resources IN 1:16 p.m. 1.30  UNCH  0.0% 0.95 1.94 NA NA 82.99M 0.00 NA%
Bold Ventures Inc 11:31 a.m. 0.035  UNCH  0.0% 0.025 0.055 NA -0.01 4.32M 0.00 NA%
Bold Ventures Inc OR 12:55 p.m. 0.0238
 0.0025
 9.51%
0.0238 0.035 NA -0.01 2.94M 0.00 NA%
Bonterra Res Inc Ordin 3:22 p.m. 0.3805
 0.0035
 0.91%
0.2976 0.5746 NA -0.01 86.79M 0.00 NA%
Bonterra Resources Inc 3:50 p.m. 0.50
 0.02
 4.17%
0.375 0.72 NA -0.01 114.04M 0.00 NA%
Bravada Gold Corp New 10:17 a.m. 0.0695
 0.0003
 0.43%
0.0611 0.1985 NA -0.03 3.37M 0.00 NA%
Bravada Gold Corporati 2:52 p.m. 0.085
 0.01
 10.53%
0.075 0.26 NA -0.03 4.13M 0.00 NA%
Braveheart Resources 9:38 a.m. 0.075
 0.012
 19.05%
0.032 0.075 NA -0.02 3.28M 0.00 NA%
Braveheart Resources I 2:08 p.m. 0.09
 0.01
 12.50%
0.04 0.12 NA -0.02 3.94M 0.00 NA%
Brigadier Gold Ltd 0/0/NA NA  UNCH  0.0% NA NA NA NA 0 0.00 NA%
Brigadier Gold Ltd 11:19 a.m. 0.185
 0.045
 32.14%
0.08 0.255 NA NA 384765 0.00 NA%
Brunswick Resources IN 9:30 a.m. 0.035
 0.005
 16.67%
0.015 0.045 NA NA 1.37M 0.00 NA%
Buenaventura Mining CO 4:02 p.m. 15.52
 0.27
 1.77%
10.87 16.80 119.38 0.13 3.94B 0.03 0.39%
Bullion Gold Resources 3:26 p.m. 0.2319
 0.0491
 17.47%
0.065 0.325 NA NA 4.26M 0.00 NA%
Bullion Gold Resources 3:58 p.m. 0.40
 0.01
 2.56%
0.08 0.47 NA NA 7.34M 0.00 NA%
Bwr Exploration Inc 3:34 p.m. 0.055
 0.005
 8.33%
0.04 0.10 NA NA 0 0.00 NA%
Cadillac Ventures Inc 3:22 p.m. 0.035  UNCH  0.0% 0.025 0.055 NA -0.01 3.18M 0.00 NA%
Caledonia Mining Corpo 3:48 p.m. 9.08
 0.14
 1.52%
5.1653 9.94 NA NA 96.28M 0.0688 3.03%
Caledonia Mining Corpo 3:59 p.m. 11.83
 0.05
 0.42%
6.70 12.50 NA NA 624.48M 0.0138 NA%
Calibre Mining Corp 3:34 p.m. 0.065
 0.005
 8.33%
0.06 0.18 NA NA 20.32M 0.00 NA%
Calibre Mining Corp OR 3:59 p.m. 0.052
 0.0048
 8.45%
0.0428 0.144 NA NA 16.26M 0.00 NA%
California Gold Mining 3:38 p.m. 0.175
 0.0167
 8.71%
0.1604 0.4945 NA -0.07 8.73M 0.00 NA%
California Gold Mining 3:58 p.m. 0.26
 0.01
 4.00%
0.205 0.64 NA -0.07 12.97M 0.00 NA%
Callinex Mines Inc 2:13 p.m. 0.24  UNCH  0.0% 0.22 0.475 NA NA 19.97M 0.00 NA%
Callinex Mines Inc O 2:37 p.m. 0.1899
 0.0074
 4.05%
0.171 0.391 NA NA 15.80M 0.00 NA%
Cameo Resources Corp 3:54 p.m. 0.74
 0.0053
 0.71%
0.436 1.0933 NA NA 11.14M 0.00 NA%
Cameo Resources Corp 2:39 p.m. 0.96
 0.01
 1.05%
0.30 1.60 NA NA 14.46M 0.00 NA%
Camino Minerals Corp 12:50 p.m. 0.1837
 0.0163
 8.15%
0.1837 1.2003 NA NA 10.57M 0.00 NA%
Camino Minerals Corpor 2:21 p.m. 0.25
 0.005
 2.04%
0.245 1.62 NA NA 14.38M 0.00 NA%
Canada Carbon Inc 3:59 p.m. 0.07
 0.005
 6.67%
0.04 0.225 NA -0.01 7.28M 0.00 NA%
Canada Carbon Inc OR 1:00 p.m. 0.051
 0.0049
 8.77%
0.037 0.1677 NA -0.01 5.30M 0.00 NA%
Canada Cobalt Wks Inc 3:53 p.m. 0.23
 0.0133
 6.14%
0.111 0.4402 NA -0.06 14.40M 0.00 NA%
Canada Cobalt Works IN 3:53 p.m. 0.30
 0.01
 3.45%
0.15 0.55 NA -0.06 18.78M 0.00 NA%
Canadian Energy Materi 3:21 p.m. 0.15  UNCH  0.0% 0.01 0.385 NA NA 1.38M 0.00 NA%
Canadian Energy Matls 1:57 p.m. 0.15  UNCH  0.0% 0.0031 0.30 NA NA 1.38M 0.00 NA%
Canadian Platinum Corp 2:10 p.m. 0.025  UNCH  0.0% 0.005 0.05 NA -0.02 0 0.00 NA%
Canadian Zinc Corporat 2:28 p.m. 0.1008
 0.0034
 3.26%
0.0879 0.19 NA -0.04 26.82M 0.00 NA%
Canarc Res J 12:20 p.m. 0.06  UNCH  0.0% 0.06 0.105 NA -0.01 13.12M 0.00 NA%
Canarc Resource Corpor 9:30 a.m. 0.0515
 0.0015
 3.00%
0.0442 0.08 NA -0.01 11.26M 0.00 NA%
Canasil Res Inc Unclas 3:01 p.m. 0.068
 0.0106
 18.47%
0.0465 0.1535 NA NA 7.09M 0.00 NA%
Canasil Resources Inc 10:24 a.m. 0.08
 0.005
 6.67%
0.065 0.195 NA NA 8.34M 0.00 NA%
Candente Copper Corp 12:47 p.m. 0.085
 0.005
 6.25%
0.06 0.205 NA -0.01 15.15M 0.00 NA%
Candente Copper Corpor 12:34 p.m. 0.0649
 0.0037
 6.05%
0.04 0.1455 NA -0.01 11.57M 0.00 NA%
Candente Gold Corp 10:53 a.m. 0.04
 0.005
 11.11%
0.02 0.055 NA -0.03 4.25M 0.00 NA%
Candente Gold Corporat 3:47 p.m. 0.039
 0.0037
 10.48%
0.0136 0.0449 NA -0.03 4.14M 0.00 NA%
Canstar Resources Inc 9:51 a.m. 0.047
 0.0006
 1.26%
0.0277 0.0661 NA NA 4.84M 0.00 NA%
Canstar Resources Inc 3:53 p.m. 0.06
 0.005
 9.09%
0.035 0.13 NA NA 6.17M 0.00 NA%
Canterra Minerals Corp 12:13 p.m. 0.0181
 0.0032
 15.02%
0.01 0.027 NA -0.01 1.53M 0.00 NA%
Canterra Minerals Corp 12:48 p.m. 0.03  UNCH  0.0% 0.02 0.06 NA -0.01 2.53M 0.00 NA%
Cantex Mine Developmen 11:39 a.m. 0.01
 0.003
 23.08%
0.01 0.028 NA NA 1.24M 0.00 NA%
Cantex Mine Developmen 12:55 p.m. 0.02
 0.01
 33.33%
0.015 0.04 NA NA 2.49M 0.00 NA%
Cardinal Res Ltd Ordin 11:39 a.m. 0.40
 0.0101
 2.59%
0.35 0.46 NA -0.056 149.27M 0.00 NA%
Cardinal Resources Lim 3:01 p.m. 0.475
 0.025
 5.56%
0.425 0.80 NA NA 0 0.00 NA%
Cariboo Rose Res Ltd C 10:21 a.m. 0.026
 0.0007
 2.62%
0.026 0.119 NA NA 1.19M 0.00 NA%
Cariboo Rose Resources 1:01 p.m. 0.035  UNCH  0.0% 0.03 0.15 NA NA 1.60M 0.00 NA%
Carlin Gold Corp 11:00 a.m. 0.025
 0.005
 16.67%
0.025 0.10 NA NA 2.22M 0.00 NA%
Carmax Mining Corp 9:33 a.m. 0.17  UNCH  0.0% 0.06 0.195 NA NA 12.56M 0.00 NA%
Carmax Mining Corp CO 12:25 p.m. 0.13
 0.007
 5.69%
0.03 0.14 NA NA 9.60M 0.00 NA%
Cartier Resources Inc 3:52 p.m. 0.1378
 0.0027
 2.00%
0.123 0.2681 NA -0.01 24.41M 0.00 NA%
Cartier Resources Inc 3:50 p.m. 0.17  UNCH  0.0% 0.145 0.38 NA -0.01 30.11M 0.00 NA%
Castle Peak Mining Ltd 9:30 a.m. 0.017
 0.0034
 25.00%
0.0136 0.017 NA -0.11 2.22M 0.00 NA%
Castle Peak Mining Ltd 10:00 a.m. 0.025  UNCH  0.0% 0.015 0.03 NA -0.11 3.27M 0.00 NA%
Cava Resources Inc 1:26 p.m. 0.195
 0.01
 5.41%
0.15 0.35 NA NA 7.68M 0.00 NA%
Cava Resources Inc CO 3:07 p.m. 0.14
 0.04
 22.22%
0.139 0.2893 NA NA 5.52M 0.00 NA%
Cdn Zinc Corp J 3:59 p.m. 0.135
 0.005
 3.85%
0.115 0.225 NA -0.04 35.93M 0.00 NA%
Centamin Plc 11:00 a.m. 2.82
 0.01
 0.36%
2.19 3.05 NA NA 3.26B 0.10 7.09%
Centamin Plc Ordinary 10:16 a.m. 2.11
 0.1175
 5.28%
1.704 2.30 NA NA 2.44B 0.10 9.48%
Centenera Mining Corpo 2:26 p.m. 0.14
 0.01
 6.67%
0.115 0.26 NA NA 6.90M 0.00 NA%
Centenera Mng Corp Com 10:08 a.m. 0.11
 0.017
 13.39%
0.0953 0.205 NA NA 5.42M 0.00 NA%
Centerra Gold Inc 4:00 p.m. 7.33
 0.03
 0.41%
5.90 9.35 8.14 0.9 2.14B 0.04 NA%
Centerra Gold Inc Comm 3:43 p.m. 5.7059
 0.0157
 0.28%
4.71 7.62 6.34 0.9 1.66B 0.04 NA%
Centurion Minerals Ltd 11:44 a.m. 0.0454  UNCH  0.0% 0.0454 0.0454 NA -0.06 3.07M 0.00 NA%
Centurion Minerals Ltd 3:11 p.m. 0.03
 0.005
 20.00%
0.025 0.04 NA -0.06 2.03M 0.00 NA%
Cerro Mining Corp 1:53 p.m. 0.165
 0.025
 13.16%
0.03 0.22 NA -0.51 612761 0.00 NA%
Cerro Mining Corp Ord 1:42 p.m. 0.1283
 0.0231
 15.26%
0.0241 0.1283 NA -0.51 476468 0.00 NA%
Chakana Copper Corp 10:34 a.m. 0.75
 0.02
 2.60%
0.67 1.05 NA NA 44.80M 0.00 NA%
Chakana Copper Corp OR 10:20 a.m. 0.57
 0.015
 2.56%
0.52 0.7867 NA NA 34.05M 0.00 NA%
Chalice Gold Mines Lim 3:32 p.m. 0.14
 0.005
 3.70%
0.13 0.31 NA NA 36.57M 0.00 NA%
Chatham Rock Phosphate 3:59 p.m. 0.2259
 0.0189
 9.13%
0.2026 0.3386 NA -2.786 3.99M 0.00 NA%
Chatham Rock Phosphate 3:21 p.m. 0.29
 0.02
 7.41%
0.245 0.559 NA -2.786 5.13M 0.00 NA%
Chesapeake Gold Corp 3:44 p.m. 2.31
 0.07
 3.12%
2.15 4 NA -0.08 102.10M 0.00 NA%
Chesapeake Gold Corp O 2:47 p.m. 1.7532
 0.0832
 4.98%
1.67 3.2324 NA -0.08 77.49M 0.00 NA%
Chibougamau Independan 3:32 p.m. 0.0457
 0.0057
 14.25%
0.0337 0.0639 NA -0.01 1.76M 0.00 NA%
Chibougamau Independen 11:02 a.m. 0.06
 0.005
 7.69%
0.045 0.105 NA -0.01 2.31M 0.00 NA%
Chilean Metals Inc 3:45 p.m. 0.04
 0.005
 11.11%
0.035 0.16 NA NA 856757 0.00 NA%
Chilean Metals Inc Ordinary Shares 0/0/NA NA  UNCH  0.0% NA NA NA NA 0 0.00 NA%
Chimata Gold Corp 3:11 p.m. 0.11
 0.01
 8.33%
0.05 0.185 NA -0.03 3.91M 0.00 NA%
China Gold Int Resourc 4:00 p.m. 2.58
 0.05
 1.98%
1.82 3.19 12.90 0.2 1.02B 0.00 NA%
China Gold Internation 9:30 a.m. 1.946
 0.064
 3.18%
1.3847 2.47 9.73 0.2 771.42M 0.00 NA%
China Minerals Mining 12:23 p.m. 0.14
 0.06
 30.00%
0.0038 0.3181 NA NA 2.08M 0.00 NA%
China Minerals Mining 9:47 a.m. 0.185  UNCH  0.0% 0.155 0.50 NA NA 2.75M 0.00 NA%
Chinapintza Mining Cor 10:22 a.m. 0.01  UNCH  0.0% 0.005 0.015 NA NA 0 0.00 NA%
Cipher Resources Inc 1:39 p.m. 0.102
 0.0348
 51.79%
0.0548 0.2669 NA NA 1.25M 0.00 NA%
Cipher Resources Inc 10:10 a.m. 0.13  UNCH  0.0% 0.07 0.34 NA NA 1.59M 0.00 NA%
Cmc Metals Ltd Common 10:21 a.m. 0.02
 0.0078
 28.06%
0.02 0.0771 NA -0.04 900903 0.00 NA%
Cmc Metals LTD. 10:28 a.m. 0.035  UNCH  0.0% 0.035 0.115 NA -0.04 1.58M 0.00 NA%
Cobalt 27 Cap Corp Ord 3:48 p.m. 9.45
 0.40
 4.42%
5.9769 10.9389 NA NA 495.25M 0.00 NA%
Cobalt 27 Capital Corp 3:57 p.m. 12.20
 0.58
 4.99%
7.42 14 NA NA 639.38M 0.00 NA%
Coeur Mining Inc Com 4:02 p.m. 8.38
 0.12
 1.45%
6.71 9.98 139.67 0.06 1.56B 0.00 NA%
Colibri Resource Corp 3:49 p.m. 0.0571
 0.0099
 14.78%
0.0571 0.162 NA NA 3.01M 0.00 NA%
Colibri Resource Corpo 10:35 a.m. 0.07  UNCH  0.0% 0.07 0.28 NA NA 3.69M 0.00 NA%
Colombia Crest Gold CO 0/0/NA NA  UNCH  0.0% NA NA 0.00 0.1 0 0.00 NA%
Colombia Crest Gold CO 9:30 a.m. 0.105  UNCH  0.0% 0.05 0.25 1.05 0.1 1.01M 0.00 NA%
Colorado Resources Ltd 3:11 p.m. 0.125
 0.005
 4.17%
0.095 0.37 NA -0.05 15.42M 0.00 NA%
Colorado Resources Ltd 3:29 p.m. 0.16
 0.005
 3.03%
0.13 0.455 NA -0.05 19.74M 0.00 NA%
Colt Resources Inc Ord 3:33 p.m. 0.0001  UNCH  0.0% 0.0001 0.0001 NA -0.05 27454 0.00 NA%
Columbus Gold Corp 3:51 p.m. 0.30
 0.01
 3.23%
0.29 0.896 5.00 0.06 47.63M 0.00 NA%
Columbus Gold Corp Com 3:27 p.m. 0.24  UNCH  0.0% 0.2201 0.40 4.00 0.06 38.10M 0.00 NA%
Commander Resources LT 0/0/NA NA  UNCH  0.0% NA NA NA NA 0 0.00 NA%
Commander Resources LT 3:17 p.m. 0.13
 0.045
 25.71%
0.13 0.30 NA NA 3.00M 0.00 NA%
Compass Gold Corporati 0/0/NA 0.0000  UNCH  0.0% NA NA NA -0.2 8.87M 0.00 0.00%
Compass Gold Corporati 2:43 p.m. 0.70
 0.04
 5.41%
0.38 0.80 NA -0.2 15.52M 0.00 NA%
Comstock Metals Ltd 3:57 p.m. 0.055
 0.005
 8.33%
0.05 0.18 NA -0.01 4.36M 0.00 NA%
Comstock Metals Ltd CO 3:05 p.m. 0.049
 0.005
 11.36%
0.033 0.1336 NA -0.01 3.88M 0.00 NA%
Comstock Mining Inc 4:00 p.m. 0.3344
 0.0008
 0.24%
0.21 1.338 NA -0.26 17.85M 0.00 NA%
Condor Gold Plc 1:02 p.m. 0.74
 0.04
 5.13%
0.47 1.75 NA NA 0 0.00 NA%
Condor Gold Plc Ordina 9:30 a.m. 0.5484
 0.0334
 6.49%
0.515 0.90 NA -0.145 36.84M 0.00 NA%
Confederation Minerals 12:01 p.m. 0.2548
 0.0008
 0.32%
0.254 0.5993 NA -0.11 3.32M 0.00 NA%
Confederation Minerals 9:30 a.m. 0.35
 0.005
 1.45%
0.30 0.81 NA -0.11 4.56M 0.00 NA%
Conquest Resources Ltd 3:47 p.m. 0.0299
 0.0049
 19.60%
0.01 0.0665 NA NA 3.56M 0.00 NA%
Conquest Resources Ltd 1:44 p.m. 0.03  UNCH  0.0% 0.01 0.10 NA NA 3.57M 0.00 NA%
Consolidated Woodjam C 12:17 p.m. 0.0387
 0.0002
 0.51%
0.029 0.053 NA NA 2.79M 0.00 NA%
Consolidated Woodjam C 2:57 p.m. 0.055  UNCH  0.0% 0.04 0.085 NA NA 3.96M 0.00 NA%
Constantine Metal Res 0/0/NA NA  UNCH  0.0% NA NA NA NA 0 0.00 NA%
Constantine Metal Reso 12:13 p.m. 0.66  UNCH  0.0% 0.56 1.40 NA NA 19.36M 0.00 NA%
Continental Gold Inc 4:00 p.m. 3.75
 0.02
 0.54%
2.84 4.13 NA -0.06 706.15M 0.00 NA%
Continental Gold Inc O 3:17 p.m. 2.9395
 0.0395
 1.36%
2.26 3.223 NA -0.06 553.53M 0.00 NA%
Continental Precious M 12:03 p.m. 0.30
 0.0111
 3.84%
0.199 0.30 30.00 0.01 3.51M 0.00 NA%
Continental Precious M 9:30 a.m. 0.39  UNCH  0.0% 0.25 0.40 39.00 0.01 4.57M 0.00 NA%
Copper Fox Metals Inc 2:03 p.m. 0.0698
 0.0124
 15.09%
0.0689 0.147 NA -0.01 30.50M 0.0275 NA%
Copper Fox Metals Inc 3:53 p.m. 0.10  UNCH  0.0% 0.09 0.18 NA NA 43.70M 0.00 NA%
Copper One Inc 3:22 p.m. 0.13
 0.01
 8.33%
0.03 0.22 NA NA 4.44M 0.00 NA%
Copper One Inc Common 9:30 a.m. 0.1159
 0.0204
 14.97%
0.026 0.1813 NA NA 3.96M 0.00 NA%
Coral Gold Resources L 12:25 p.m. 0.3072
 0.0286
 10.27%
0.2249 0.3474 3.41 0.09 14.56M 0.00 NA%
Coral Gold Resources L 12:25 p.m. 0.39
 0.02
 5.41%
0.305 0.43 4.33 0.09 18.48M 0.00 NA%
Cordoba Minerals Corp 3:32 p.m. 0.167
 0.0002
 0.12%
0.113 0.721 NA -0.57 30.67M 0.00 NA%
Cordoba Minerals Corp 3:32 p.m. 0.22
 0.005
 2.22%
0.15 0.98 NA -0.57 40.40M 0.00 NA%
Core Gold Inc 11:15 a.m. 0.31
 0.005
 1.64%
0.22 0.395 NA -0.26 39.39M 0.00 NA%
Core Gold Inc Common S 11:15 a.m. 0.2388
 0.009
 3.63%
0.1753 0.30 NA -0.26 30.34M 0.00 NA%
Cornerstone Cap Res IN 3:30 p.m. 0.043
 0.0003
 0.70%
0.0427 0.1221 NA NA 0 0.00 NA%
Cornerstone Capital RE 2:23 p.m. 0.169
 0.0089
 5.00%
0.126 0.44 NA -0.02 106.62M 0.00 NA%
Cornerstone Capital RE 3:29 p.m. 0.21  UNCH  0.0% 0.15 0.55 NA -0.02 132.48M 0.00 NA%
CR Capital Corp 9:30 a.m. 0.10
 0.035
 53.85%
0.06 0.145 NA NA 832734 0.00 NA%
Cresval Capital Corp 1:17 p.m. 0.05
 0.01
 25.00%
0.035 0.06 NA NA 1.38M 0.00 NA%
Critical Elements Corp 2:04 p.m. 0.7863
 0.006
 0.76%
0.513 1.4795 NA -0.02 117.97M 0.00 NA%
Critical Elements Corp 3:59 p.m. 1.02  UNCH  0.0% 0.69 1.86 NA -0.02 153.03M 0.00 NA%
Crops Inc 12:26 p.m. 0.07
 0.005
 7.69%
0.06 0.20 NA NA 4.11M 0.00 NA%
Crown Mining Corp 1:49 p.m. 0.14
 0.01
 7.69%
0.07 0.28 NA NA 5.49M 0.00 NA%
Crown Mining Corp Ord 2:58 p.m. 0.115
 0.035
 23.33%
0.0527 0.2122 NA NA 4.51M 0.00 NA%
Currie Rose Resources 3:02 p.m. 0.05
 0.009
 21.95%
0.0095 0.06 NA NA 1.30M 0.00 NA%
Currie Rose Resources 3:16 p.m. 0.08
 0.01
 14.29%
0.01 0.12 NA NA 2.07M 0.00 NA%
Cypress Development CO 3:53 p.m. 0.2362
 0.0062
 2.70%
0.0614 0.337 NA -0.02 14.10M 0.00 NA%
Cypress Development CO 3:53 p.m. 0.30
 0.01
 3.45%
0.08 0.43 NA -0.02 17.91M 0.00 NA%
Dajin Resources Corp 11:50 a.m. 0.105  UNCH  0.0% 0.075 0.22 NA -0.01 15.70M 0.00 NA%
Dajin Resources Corp O 3:59 p.m. 0.0835
 0.0006
 0.72%
0.06 0.1731 NA -0.01 12.49M 0.00 NA%
Dalradian Resources I 2:19 p.m. 0.75
 0.0102
 1.34%
0.7194 1.37 NA -0.03 266.62M 0.00 NA%
Dalradian Resources IN 4:00 p.m. 0.98
 0.02
 2.00%
0.91 1.78 NA -0.03 348.38M 0.00 NA%
Damara Gold Corp 11:58 a.m. 0.06
 0.01
 20.00%
0.035 0.22 NA NA 1.58M 0.00 NA%
Damara Gold Corp Ordi 2:38 p.m. 0.0386
 0.0014
 3.50%
0.022 0.135 NA NA 1.02M 0.00 NA%
Dawson Gold Corp 2:27 p.m. 0.30
 0.05
 20.00%
NA NA NA NA 760947 0.00 NA%
Decade Resources Ltd O 3:57 p.m. 0.0608
 0.003
 4.70%
0.0402 0.1616 NA NA 7.62M 0.00 NA%
Decade Resources LTD. 3:59 p.m. 0.065
 0.005
 7.14%
0.045 0.195 NA NA 8.15M 0.00 NA%
Deep South Resources I 1:57 p.m. 0.26
 0.01
 3.70%
0.08 0.445 NA NA 14.22M 0.00 NA%
Deep-south Res Inc Ord 1:01 p.m. 0.20
 0.0102
 4.85%
0.0675 0.3013 NA NA 10.94M 0.00 NA%
Defiance Silver Corp 3:48 p.m. 0.278
 0.0026
 0.94%
0.166 0.352 NA NA 27.34M 0.00 NA%
Defiance Silver Corp 2:07 p.m. 0.35  UNCH  0.0% 0.215 0.44 NA NA 34.42M 0.00 NA%
Desert Gold Ventures I 12:49 p.m. 0.177
 0.002
 1.14%
0.1255 0.2397 NA NA 5.99M 0.00 NA%
Desert Gold Ventures I 9:30 a.m. 0.17
 0.02
 10.53%
0.14 0.30 NA NA 5.76M 0.00 NA%
Desert Mountain Energy 1:30 p.m. 0.19
 0.04
 17.39%
0.06 0.25 NA NA 0 0.00 NA%
Desert Mtn Energy Corp 10:44 a.m. 0.1978  UNCH  0.0% 0.182 0.198 NA NA 0 0.00 NA%
Detour Gold Corp Commo 3:40 p.m. 7.95
 0.0745
 0.95%
7.0819 14.3729 12.62 0.63 1.39B 0.00 NA%
Detour Gold Corporatio 4:00 p.m. 10.20
 0.10
 0.99%
9.11 18.57 16.19 0.63 1.78B 0.00 NA%
Diamond Fields Resourc 10:54 a.m. 0.0723
 0.0077
 9.62%
0.06 0.11 NA -0.01 3.42M 0.00 NA%
Diamond Fields Resourc 9:30 a.m. 0.09
 0.01
 10.00%
0.075 0.185 NA -0.01 4.26M 0.00 NA%
Discovery Harbour Reso 11:53 a.m. 0.055  UNCH  0.0% 0.045 0.095 NA NA 0 0.00 NA%
DISCOVERY-CORP. Enterp 9:30 a.m. 0.015
 0.005
 50.00%
0.01 0.03 NA NA 1.08M 0.00 NA%
Dlv Res Ltd Ordinary S 2:04 p.m. 0.123
 0.317
 72.05%
0.123 0.44 NA NA 0 0.00 NA%
Dlv Resources Ltd 11:38 a.m. 0.29
 0.04
 12.12%
0.10 0.50 NA NA 0 0.00 NA%
Dolly Varden Silver CO 11:28 a.m. 0.4432
 0.0071
 1.58%
0.36 0.8372 NA -0.24 20.59M 0.00 NA%
Dolly Varden Silver CO 3:00 p.m. 0.59  UNCH  0.0% 0.45 1.04 NA -0.24 27.41M 0.00 NA%
Drdgold Ltd Americ 4:02 p.m. 2.60
 0.155
 6.34%
2.23 4.11 18.57 0.14 112.17M 0.0414 6.36%
Duncan Park Holdings C 10:40 a.m. 0.01  UNCH  0.0% 0.01 0.02 NA NA 1.26M 0.00 NA%
Duncan PK Holdings Cor 11:38 a.m. 0.0041
 0.0009
 18.00%
0.0021 0.014 NA NA 516912 0.00 NA%
Dundee Precious Metals 3:19 p.m. 2.53
 0.03
 1.20%
1.59 2.80 NA -0.89 451.59M 0.00 NA%
Dundee Precious Metals 4:00 p.m. 3.24
 0.05
 1.57%
2.13 3.60 NA -0.89 578.32M 0.00 NA%
Dunnedin Ventures Inc 3:40 p.m. 0.1739
 0.0021
 1.19%
0.1265 0.2592 NA -0.02 19.60M 0.00 NA%
Dunnedin Ventures Inc 3:59 p.m. 0.215
 0.015
 6.52%
0.126 0.335 NA -0.02 24.24M 0.00 NA%
Durango Resources Inc 3:28 p.m. 0.0662
 0.0063
 10.52%
0.045 0.0826 NA NA 2.50M 0.00 NA%
Durango Resources Inc 11:43 a.m. 0.075  UNCH  0.0% 0.06 0.135 NA NA 2.83M 0.00 NA%
Dynacor Gold Mines IN 1:21 p.m. 1.4164
 0.0051
 0.36%
1.05 1.8053 17.70 0.08 56.17M 0.00 NA%
Dynacor Gold Mines Inc 3:56 p.m. 1.81
 0.02
 1.09%
1.50 2.26 22.63 0.08 71.77M 0.00 NA%
Dynasty Gold Corp 12:45 p.m. 0.15
 0.01
 6.25%
0.10 0.27 NA NA 2.96M 0.00 NA%
Dynasty Gold Corporati 3:42 p.m. 0.1078
 0.0122
 10.17%
0.0099 0.219 NA NA 2.13M 0.00 NA%
E3 Metals Corp 3:43 p.m. 0.365
 0.005
 1.35%
0.315 1.01 NA NA 6.35M 0.00 NA%
E3 Metals Corp Ordinar 3:36 p.m. 0.3393
 0.08
 19.08%
0.2834 0.77 NA NA 5.90M 0.00 NA%
Eagle Plains Resources 3:23 p.m. 0.0969
 0.0031
 3.10%
0.085 0.2164 NA -0.01 8.70M 0.00 NA%
Eagle Plains Resources 2:54 p.m. 0.135  UNCH  0.0% 0.114 0.254 NA -0.01 12.12M 0.00 NA%
East Africa Metals IN 2:54 p.m. 0.175
 0.007
 4.17%
0.145 0.278 NA -0.06 28.48M 0.00 NA%
East Africa Metals Inc 3:52 p.m. 0.22
 0.005
 2.33%
0.18 0.365 NA -0.06 35.81M 0.00 NA%
East Asia Minerals Cor 3:16 p.m. 0.036
 0.0006
 1.64%
0.0317 0.4858 NA -0.05 1.94M 0.00 NA%
East Asia Minerals Cor 3:41 p.m. 0.045  UNCH  0.0% 0.045 0.74 NA -0.05 2.42M 0.00 NA%
Eastern Platinum Limit 10:27 a.m. 0.2511
 0.0189
 7.00%
0.1871 0.368 NA -0.38 23.26M 0.00 NA%
Eastern Platinum Limit 10:26 a.m. 0.33
 0.005
 1.49%
0.25 0.50 NA -0.38 30.57M 0.00 NA%
Eastfield Res Ltd Ordi 1:15 p.m. 0.0258  UNCH  0.0% 0.0202 0.0448 NA NA 1.16M 0.00 NA%
Eastfield Resources LT 3:42 p.m. 0.03  UNCH  0.0% 0.03 0.05 NA NA 1.35M 0.00 NA%
Eastmain Res Inc Ordin 2:10 p.m. 0.211
 0.001
 0.48%
0.138 0.333 NA -0.01 42.04M 0.00 NA%
Eastmain Res J 3:43 p.m. 0.275
 0.01
 3.77%
0.16 0.425 NA -0.01 54.79M 0.00 NA%
Ecobalt Solutions Inc 3:36 p.m. 1.0751
 0.0049
 0.45%
0.6773 1.71 NA -0.02 169.60M 0.00 NA%
Ecobalt Solutions Inc 3:59 p.m. 1.40
 0.04
 2.94%
0.91 2.10 NA -0.02 220.85M 0.00 NA%
Ecometals Ltd Ord 12:44 p.m. 0.001  UNCH  0.0% 0.001 0.001 NA -0.13 93138 0.00 NA%
Edgewater Exploration 2:16 p.m. 0.091
 0.0213
 18.97%
0.091 0.162 NA NA 2.84M 0.00 NA%
Edgewater Exploration 1:30 p.m. 0.16
 0.015
 8.57%
0.12 0.22 NA NA 4.99M 0.00 NA%
EL Nino Ventures Inc 10:33 a.m. 0.0299
 0.0101
 25.25%
0.0159 0.064 NA NA 1.84M 0.00 NA%
EL Nino Ventures Inc 10:07 a.m. 0.04
 0.01
 33.33%
0.02 0.075 NA NA 2.46M 0.00 NA%
Eldorado Gold 4:00 p.m. 1.29
 0.02
 1.57%
1.03 4.78 NA -0.01 1.02B 0.01 NA%
Eldorado Gold Corporat 4:01 p.m. 1
 0.02
 2.04%
0.802 3.66 NA -0.01 794.01M 0.01 NA%
Element Lifestyle Reti 3:36 p.m. 0.145  UNCH  0.0% 0.12 0.23 NA NA 0 0.00 NA%
Eloro Resources Ltd OR 3:55 p.m. 0.4724
 0.0326
 6.46%
0.4522 0.9619 NA NA 16.50M 0.00 NA%
Eloro Resources LTD. 2:03 p.m. 0.65
 0.03
 4.84%
0.53 1.27 NA NA 22.70M 0.00 NA%
Ely Gold Royalties Inc 1:26 p.m. 0.0819
 0.0031
 3.65%
0.0678 0.126 NA NA 6.23M 0.00 NA%
Ely Gold Royalties Inc 1:50 p.m. 0.105
 0.005
 5.00%
0.085 0.15 NA NA 7.99M 0.00 NA%
Elysee Development Cor 3:53 p.m. 0.295
 0.0001
 0.03%
0.1981 0.3117 NA NA 6.44M 0.02 NA%
Elysee Development Cor 3:53 p.m. 0.375  UNCH  0.0% 0.26 0.40 NA NA 8.19M 0.00 NA%
Emgold Mining Corp Ord 9:30 a.m. 0.092
 0.012
 11.54%
0.01 0.209 NA NA 772780 0.00 NA%
Emgold Mining Corporat 1:53 p.m. 0.15
 0.015
 11.11%
0.135 0.305 NA NA 1.26M 0.00 NA%
Empire Metals Corp 2:25 p.m. 0.17  UNCH  0.0% 0.16 0.30 NA NA 8.33M 0.00 NA%
Empire Metals Corp Ord 2:12 p.m. 0.154
 0.009
 5.52%
0.154 0.154 NA NA 7.54M 0.00 NA%
Emx Royalty Corporatio 3:03 p.m. 0.984
 0.0295
 3.09%
0.67 1.04 NA -0.09 78.48M 0.00 NA%
Emx Royalty Corporatio 3:50 p.m. 1.28
 0.06
 4.92%
0.85 1.35 NA -0.09 102.08M 0.00 NA%
Encore Energy Corp 1:34 p.m. 0.05
 0.005
 9.09%
0.035 0.08 5.00 0.01 5.55M 0.00 NA%
Encore Energy Corp OR 12:32 p.m. 0.04  UNCH  0.0% 0.0299 0.058 4.00 0.01 4.44M 0.00 NA%
Endeavour Mining Corp 4:00 p.m. 21.43
 0.08
 0.38%
19.77 26.86 NA -1.44 2.31B 0.00 NA%
Endeavour Mining Corpo 3:58 p.m. 16.62
 0.01
 0.06%
14.67 21.72 NA -1.44 1.79B 0.00 NA%
Endeavour Silver Corp 4:00 p.m. 3.69
 0.04
 1.10%
2.50 4.31 46.13 0.08 470.43M 0.00 NA%
Endeavour Silver Corpo 4:02 p.m. 2.87
 0.02
 0.70%
1.94 3.24 35.88 0.08 365.89M 0.00 NA%
Endurance Gold Corp 10:50 a.m. 0.07
 0.01
 12.50%
0.05 0.085 NA NA 7.25M 0.00 NA%
Endurance Gold Corp CO 3:06 p.m. 0.056
 0.0108
 23.89%
0.037 0.062 NA NA 5.80M 0.00 NA%
Energold Drilling Corp 3:24 p.m. 0.3002
 0.0198
 6.19%
0.245 0.4298 NA -0.32 16.41M 0.00 NA%
Energold Drilling Corp 1:50 p.m. 0.395
 0.02
 4.82%
0.315 0.54 NA -0.32 21.60M 0.00 NA%
Engold Mines Ltd 9:30 a.m. 0.25
 0.005
 2.04%
0.14 0.49 NA -0.04 48.73M 0.00 NA%
Engold Mines Ltd Ordin 12:11 p.m. 0.1926
 0.047
 32.28%
0.138 0.355 NA -0.04 37.54M 0.00 NA%
Entree Resources Ltd 3:50 p.m. 0.445
 0.005
 1.11%
0.42 0.85 NA -0.02 77.56M 0.00 NA%
Entree Resources LTD. 3:41 p.m. 0.3476
 0.0031
 0.88%
0.3349 0.6876 NA -0.02 60.58M 0.00 NA%
Envirotek Remediation 1:50 p.m. 0.0001  UNCH  0.0% 0.0001 0.0001 NA NA 1188 0.00 NA%
Envirotek Remediation 0/0/NA NA  UNCH  0.0% NA NA NA NA 0 0.00 NA%
Epower Metals Inc 3:06 p.m. 0.185
 0.005
 2.78%
0.08 0.78 NA NA 6.28M 0.00 NA%
Epower Metals Inc Com 9:51 a.m. 0.1531
 0.0039
 2.48%
0.0621 0.5469 NA NA 5.19M 0.00 NA%
Erin Ventures Inc 3:51 p.m. 0.11
 0.02
 22.22%
0.075 0.33 NA NA 7.34M 0.00 NA%
Erin Ventures Inc Ordi 1:35 p.m. 0.09
 0.0096
 11.94%
0.0129 0.2284 NA NA 6.00M 0.00 NA%
Ethos Gold Corp 3:59 p.m. 0.145
 0.01
 6.45%
0.13 0.28 NA -0.02 6.87M 0.00 NA%
Ethos Gold Corp Ordin 9:51 a.m. 0.115
 0.001
 0.86%
0.10 0.231 NA -0.02 5.45M 0.00 NA%
Eureka Bullion Mng CO 9:30 a.m. 0.017
 0.0053
 23.77%
0.014 0.06 NA NA 593538 0.00 NA%
Eureka Resources Inc 9:31 a.m. 0.03  UNCH  0.0% 0.02 0.075 NA NA 1.05M 0.00 NA%
Euro Sun Mining Inc 3:59 p.m. 1.20
 0.01
 0.83%
0.68 2.02 NA -0.13 69.09M 0.00 NA%
Euro Sun Mining Inc C 2:18 p.m. 0.97
 0.0188
 1.90%
0.5098 1.55 NA -0.13 55.85M 0.00 NA%
European Electric Meta 3:46 p.m. 0.2059
 0.1491
 42.00%
0.19 0.789 NA -0.1 8.61M 0.00 NA%
European Electric Meta 2:50 p.m. 0.30
 0.02
 6.25%
0.15 0.93 NA -0.1 12.54M 0.00 NA%
Everton Resources Inc 9:30 a.m. 0.03
 0.0012
 4.17%
0.0185 0.0478 NA -0.11 2.79M 0.00 NA%
Everton Resources Inc 10:30 a.m. 0.04  UNCH  0.0% 0.025 0.085 NA -0.11 3.73M 0.00 NA%
Excellon Resources Inc 3:07 p.m. 1.1379
 0.0017
 0.15%
0.9239 1.87 NA -0.09 108.08M 0.00 NA%
Excellon Resources Inc 3:59 p.m. 1.45
 0.01
 0.69%
1.22 2.30 NA -0.09 137.72M 0.00 NA%
Exgen Res Inc Common 12:14 p.m. 0.0098
 0.0038
 63.33%
0.005 0.0295 NA NA 3.38M 0.00 NA%
Exgen Resources Inc 3:18 p.m. 0.015  UNCH  0.0% 0.015 0.04 NA NA 5.17M 0.00 NA%
Explor Resources Inc 9:30 a.m. 0.04  UNCH  0.0% 0.035 0.10 NA NA 7.62M 0.00 NA%
Explor Resources Inc O 3:55 p.m. 0.035
 0.0077
 28.20%
0.022 0.08 NA NA 6.66M 0.00 NA%
Fairmont Resources Inc 2:16 p.m. 0.015  UNCH  0.0% 0.015 0.045 NA NA 560537 0.00 NA%
Fairmount Resources IN 11:23 a.m. 0.0208
 0.0008
 4.00%
0.0078 0.0274 NA NA 777278 0.00 NA%
Falco Resources Ltd 3:28 p.m. 0.66
 0.01
 1.54%
0.58 1.26 NA -0.04 124.71M 0.00 NA%
Falco Resources LTD. C 1:23 p.m. 0.5179
 0.0579
 12.59%
0.4434 1.0119 NA -0.04 97.86M 0.00 NA%
Falcon Gold Corp 3:38 p.m. 0.045  UNCH  0.0% 0.035 0.08 NA NA 1.27M 0.00 NA%
Fancamp Exploration LT 1:30 p.m. 0.068
 0.001
 1.45%
0.0292 0.138 NA NA 10.42M 0.00 NA%
Fancamp Exploration LT 1:30 p.m. 0.09  UNCH  0.0% 0.045 0.18 NA NA 13.79M 0.00 NA%
Finlay Minerals Ltd OR 11:34 a.m. 0.0389
 0.0019
 4.66%
0.0351 0.2439 NA NA 2.89M 0.00 NA%
Finlay Minerals LTD. 10:23 a.m. 0.05  UNCH  0.0% 0.045 0.34 NA NA 3.71M 0.00 NA%
Fire River Gold Corp 11:56 a.m. 0.0451
 0.0859
 65.57%
0.002 0.36 NA -0.05 142586 0.00 NA%
Firebird Resources Inc 9:30 a.m. 0.04
 0.0147
 58.10%
0.005 0.0507 NA NA 3.24M 0.00 NA%
Firebird Resources Inc 9:30 a.m. 0.035
 0.005
 16.67%
0.01 0.055 NA NA 2.84M 0.00 NA%
First Cobalt Corp 3:59 p.m. 0.78
 0.03
 4.00%
0.42 1.65 NA -0.19 153.68M 0.00 NA%
First Cobalt Corp Ordi 3:59 p.m. 0.6016
 0.0171
 2.93%
0.3148 1.29 NA -0.19 118.53M 0.00 NA%
First Energy Metals LI 1:47 p.m. 0.39
 0.01
 2.63%
0.125 0.415 NA -0.05 4.77M 0.00 NA%
First Energy Metals LT 3:15 p.m. 0.313
 0.0167
 5.64%
0.02 0.315 NA -0.05 3.83M 0.00 NA%
First Idaho Resources 1:33 p.m. 0.04
 0.02
 100.00%
0.02 0.06 NA -0.01 0 0.00 NA%
First Majestic Silver 4:00 p.m. 7.09
 0.05
 0.70%
4.93 9.24 NA -0.32 1.18B 0.00 NA%
First Majestic Silver 4:00 p.m. 9.14
 0.01
 0.11%
6.24 12.38 NA -0.32 1.51B 0.00 NA%
First Mining Gold Corp 3:59 p.m. 0.40
 0.0018
 0.45%
0.31 0.599 NA -0.03 222.99M 0.00 NA%
First Mining Gold Corp 4:00 p.m. 0.51
 0.01
 2.00%
0.405 0.75 NA -0.03 284.31M 0.00 NA%
First Quantum Minerals 3:35 p.m. 17.0316
 0.3284
 1.89%
7.3005 17.36 NA -0.28 11.74B 0.005 0.05%
First Quantum Minerals 4:00 p.m. 21.94
 0.09
 0.41%
9.69 22.27 NA -0.28 15.13B 0.005 0.05%
Fjordland Exploration 3:34 p.m. 0.15
 0.0196
 15.03%
0.0164 0.4724 NA NA 7.08M 0.00 NA%
Fjordland Exploration 1:27 p.m. 0.20
 0.03
 17.65%
0.10 0.59 NA NA 9.44M 0.00 NA%
Foran Mining Corp Ordi 11:46 a.m. 0.3593
 0.0071
 2.02%
0.192 0.4874 NA NA 39.82M 0.00 NA%
Foran Mining Corporati 1:01 p.m. 0.455
 0.005
 1.09%
0.235 0.63 NA NA 50.43M 0.00 NA%
Fort ST James Nickel C 2:13 p.m. 0.48
 0.02
 4.00%
0.10 0.59 NA NA 1.41M 0.00 NA%
Fort ST. James Nickel 1:52 p.m. 0.0000  UNCH  0.0% NA NA NA NA 337343 0.00 0.00%
Fortuna Silver Mines I 4:02 p.m. 5.50
 0.04
 0.72%
4.03 6.08 13.10 0.42 878.00M 0.00 NA%
Fpx Nickel Corp 2:57 p.m. 0.14
 0.005
 3.70%
0.07 0.18 NA -0.01 20.44M 0.00 NA%
Fpx Nickel Corp Ordina 10:21 a.m. 0.1121
 0.0029
 2.66%
0.0571 0.133 NA -0.01 16.37M 0.00 NA%
Franco-nevada Corporat 4:02 p.m. 70.67
 0.18
 0.25%
66.19 86.06 66.67 1.06 13.15B 0.24 1.36%
Franco-nevada Corporat 4:19 p.m. 91.10
 0.42
 0.46%
85.21 110.18 85.94 1.06 16.95B 0.24 1.35%
Freegold Ventures Limi 2:36 p.m. 0.08  UNCH  0.0% 0.075 0.165 NA -0.01 13.92M 0.00 NA%
Freegold Ventures Ltd 2:47 p.m. 0.0583
 0.0006
 1.04%
0.0577 0.124 NA -0.01 10.15M 0.00 NA%
Fremont Gold Ltd 11:35 a.m. 0.155
 0.01
 6.90%
0.105 0.22 NA NA 6.84M 0.00 NA%
Fremont Gold LTD. Ord 9:58 a.m. 0.1182
 0.001
 0.84%
0.05 0.1663 NA NA 5.22M 0.00 NA%
Frontier Lithium Inc 11:20 a.m. 0.445
 0.005
 1.11%
0.31 0.85 NA NA 62.98M 0.00 NA%
Frontier Lithium Ordi 2:24 p.m. 0.348
 0.0093
 2.60%
0.2479 0.6753 NA NA 49.25M 0.00 NA%
Frontline Gold Corp CO 1:35 p.m. 0.011
 0.0003
 2.80%
0.0096 0.0161 NA -0.01 1.55M 0.00 NA%
Frontline Gold Corpora 3:05 p.m. 0.015  UNCH  0.0% 0.01 0.03 NA -0.01 2.11M 0.00 NA%
Full Metal Minerals LT 12:05 p.m. 0.087
 0.0013
 1.52%
0.048 0.12 NA -0.05 515992 0.00 NA%
Full Metal Minerals LT 11:15 a.m. 0.095
 0.005
 5.00%
0.075 0.145 NA -0.05 563439 0.00 NA%
Fura Gems Inc 12:20 p.m. 0.50
 0.01
 1.96%
0.35 1.13 NA NA 47.27M 0.00 NA%
Fura Gems Inc Common S 3:05 p.m. 0.3662
 0.0288
 7.29%
0.353 1.19 NA NA 34.62M 0.00 NA%
Gabriel Resources Ltd 11:42 a.m. 0.31  UNCH  0.0% 0.285 0.405 NA -0.1 119.18M 0.00 NA%
Gainey Capital Corp 2:04 p.m. 0.075
 0.005
 7.14%
0.07 0.195 NA -0.01 2.90M 0.00 NA%
Gainey Capital Corp O 9:31 a.m. 0.0401
 0.0115
 22.29%
0.04 0.133 NA -0.01 1.55M 0.00 NA%
Galane Gold Ltd 12:42 p.m. 0.06
 0.005
 7.69%
0.045 0.115 NA -0.07 8.81M 0.00 NA%
Galane Gold Ltd Common 12:28 p.m. 0.0556
 0.0047
 9.23%
0.03 0.0822 NA -0.07 8.16M 0.00 NA%
Galantas Gold Corp 12:39 p.m. 0.085
 0.015
 15.00%
0.065 0.13 NA -0.01 15.94M 0.00 NA%
Galantas Gold Corporat 9:40 a.m. 0.08
 0.0006
 0.76%
0.056 0.0994 NA -0.01 15.00M 0.00 NA%
Galore Res Inc Common 10:18 a.m. 0.029
 0.001
 3.33%
0.006