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

Mon, 20 Aug 17:35:54 GMT
GDX, RUSL: Big ETF Inflows

Mon, 20 Aug 14:47:38 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 MX Gold Corp 0/0/NA NA  UNCH  0.0% NA NA NA NA 0 0.00 NA%
Deleted Northern Frontier Corp 0/0/NA NA  UNCH  0.0% NA NA NA NA 0 0.00 NA%
Deleted Rome Resources Ltd 0/0/NA NA  UNCH  0.0% NA NA NA NA 0 0.00 NA%
Abacus Mining & Exploration Corporat 3:10 p.m. 0.1242
 0.0096
 7.17%
0.1021 0.9807 NA -0.49 5.39M 0.00 NA%
Abacus Mining and Expl 2:24 p.m. 0.165  UNCH  0.0% 0.14 1.25 NA -0.49 7.16M 0.00 NA%
Abcourt Mines Inc 2:39 p.m. 0.05  UNCH  0.0% 0.045 0.095 NA NA 14.44M 0.00 NA%
Abcourt Mines Inc Cl-b F Ordinary Shar 11:48 a.m. 0.041  UNCH  0.0% 0.032 0.077 NA NA 11.84M 0.00 NA%
Aben Resources LTD. 3:42 p.m. 0.425
 0.045
 11.84%
0.11 0.495 NA NA 34.65M 0.00 NA%
Aben Resources LTD. Ordinary Shares 3:36 p.m. 0.325
 0.0287
 9.69%
0.0818 0.4063 NA NA 26.50M 0.00 NA%
Aberdeen International 3:11 p.m. 0.11
 0.005
 4.76%
0.10 0.21 1.10 0.1 10.57M 0.005 NA%
Aberdeen International Inc Ordinary Shar 9:30 a.m. 0.0968
 0.0017
 1.73%
0.085 0.1576 0.97 0.1 9.30M 0.005 NA%
Adamera Minerals Corp 3:07 p.m. 0.065  UNCH  0.0% 0.05 0.20 NA NA 8.71M 0.00 NA%
Adamera Minerals Corp Ordinary Shares C 3:07 p.m. 0.0498
 0.0044
 8.12%
0.0364 0.17 NA NA 6.68M 0.00 NA%
Advance Gold Corp 3:18 p.m. 0.095
 0.015
 13.64%
0.05 0.60 NA NA 1.55M 0.00 NA%
African Gold Group Inc 3:04 p.m. 0.03  UNCH  0.0% 0.03 0.075 NA -0.01 10.79M 0.00 NA%
African Gold Group Inc Ordinary Shares 2:37 p.m. 0.02
 0.008
 28.57%
0.02 0.0601 NA -0.01 7.19M 0.00 NA%
Agnico Eagle Mines Lim 3:43 p.m. 46.43
 0.23
 0.50%
45.40 64.84 70.35 0.66 10.85B 0.11 1.25%
Agnico Eagle Mines Ltd 3:43 p.m. 35.60
 0.19
 0.54%
34.49 51.86 53.94 0.66 8.32B 0.11 1.24%
Aguila American Gold L 9:30 a.m. 0.18  UNCH  0.0% 0.165 0.30 NA NA 436497 0.00 NA%
Aguila American Resources LTD. Common SH 3:01 p.m. 0.19
 0.0039
 2.01%
0.1616 0.1939 NA NA 460747 0.00 NA%
Alacer Gold Corp 3:42 p.m. 2.355
 0.075
 3.29%
1.955 2.97 9.42 0.25 691.93M 0.0221 0.95%
Alamos Gold Inc Class A Common Shares 3:43 p.m. 4.49
 0.05
 1.13%
4.28 8.58 74.83 0.06 1.75B 0.01 0.45%
Alamos Gold Inc Cls A 3:38 p.m. 5.87
 0.06
 1.03%
5.61 10.50 97.83 0.06 2.28B 0.01 0.45%
Alamos Gold Inc New Warrants Expires 01/ 3:16 p.m. 0.0001
 0.0585
 99.83%
0.0001 1.9854 NA NA 0 0.00 NA%
Alamos Gold Inc WT Expiring 08/30/2018 1:35 p.m. 0.0001
 0.002
 95.24%
0.0001 0.0866 NA NA 0 0.00 NA%
Alba Minerals Inc 11:54 a.m. 0.085  UNCH  0.0% 0.055 0.43 NA NA 4.61M 0.00 NA%
Alba Minerals LTD. Ordinary Shares Cana 2:59 p.m. 0.0597
 0.0069
 10.36%
0.0415 0.3309 NA NA 3.24M 0.00 NA%
Aldridge Minerals Inc 11:39 a.m. 0.15  UNCH  0.0% 0.045 0.22 NA -0.03 21.07M 0.00 NA%
Aldridge Minerals Inc Ordinary Shares C 9:30 a.m. 0.04
 0.0027
 6.32%
0.03 0.165 NA -0.03 5.62M 0.00 NA%
Alexandria Minerals CO 2:13 p.m. 0.045
 0.005
 12.50%
0.035 0.115 NA NA 21.60M 0.00 NA%
Alexandria Minerals Corp Common Shares 2:13 p.m. 0.0371
 0.0001
 0.27%
0.025 0.0941 NA NA 17.81M 0.00 NA%
Alexco Resource Corp 2:49 p.m. 1.47
 0.02
 1.38%
1.31 2.28 NA -0.1 158.74M 0.00 NA%
Alexco Resource Corp Common Shares Cana 3:41 p.m. 1.12
 0.02
 1.82%
1 1.85 NA -0.1 120.96M 0.00 NA%
Algold Res Ltd Ordinary Shares 2:01 p.m. 0.4232  UNCH  0.0% 0.0597 0.4232 NA -0.3 10.02M 0.00 NA%
Algold Resources Ltd 12:19 p.m. 0.65  UNCH  0.0% 0.56 2 NA -0.03 153.88M 0.00 NA%
Alio Gold Inc 3:18 p.m. 1
 0.03
 2.91%
0.96 6.05 4.35 0.23 83.78M 0.00 NA%
Alio Gold Inc Common Shares Canada 3:40 p.m. 0.763
 0.0114
 1.47%
0.7315 4.94 3.32 0.23 63.93M 0.00 NA%
Almaden Minerals LTD. Common Shares 3:43 p.m. 0.615
 0.0234
 3.67%
0.56 1.32 NA -0.04 68.66M 0.00 NA%
Aloro Mining Corp 12:28 p.m. 0.085  UNCH  0.0% 0.07 0.17 NA NA 3.24M 0.00 NA%
Aloro Mng Corp Common Shares 3:16 p.m. 0.06
 0.0044
 6.83%
0.06 0.1153 NA NA 2.28M 0.00 NA%
Alphamin Resources Cor 9:30 a.m. 0.22
 0.02
 8.33%
0.22 0.435 22.00 0.01 172.97M 0.00 NA%
Alphamin Resources Corp Ordinary Shares 11:07 a.m. 0.18  UNCH  0.0% 0.18 0.346 18.00 0.01 141.52M 0.00 NA%
Alset Minerals Corp 3:23 p.m. 0.08
 0.005
 5.88%
0.08 0.345 NA -0.03 2.26M 0.00 NA%
Alset Minerals Corp Common Shares 2:05 p.m. 0.062
 0.0115
 15.65%
0.058 0.195 NA -0.03 1.75M 0.00 NA%
Altair Res Inc Common Shares 12:16 p.m. 0.03
 0.01
 25.00%
0.03 0.158 NA NA 1.50M 0.00 NA%
Altair Resources Inc 10:19 a.m. 0.025  UNCH  0.0% 0.025 0.235 NA NA 1.25M 0.00 NA%
Altamira Gold Corp 11:59 a.m. 0.10
 0.005
 4.76%
0.09 0.35 NA NA 4.86M 0.00 NA%
Altamire Gold Corp Ordinary Shares 1:02 p.m. 0.085
 0.0007
 0.82%
0.0659 0.288 NA NA 4.13M 0.00 NA%
Altan Rio Minerals Lim 11:06 a.m. 0.015  UNCH  0.0% 0.01 0.02 NA -0.01 1.34M 0.00 NA%
Altan Rio Minerals Ltd Ordinary Shares 3:39 p.m. 0.0103  UNCH  0.0% 0.0103 0.0103 NA -0.01 917967 0.00 NA%
Alto Ventures Ltd 1:27 p.m. 0.03  UNCH  0.0% 0.025 0.13 NA NA 1.69M 0.00 NA%
Alto Ventures LTD. Ordinary Shares Cana 12:18 p.m. 0.019
 0.004
 26.67%
0.015 0.087 NA NA 1.07M 0.00 NA%
Alturas Minerals Corp 3:19 p.m. 0.015
 0.005
 50.00%
0.01 0.055 NA NA 2.17M 0.00 NA%
Alturas Minerals Corp Ordinary Shares C 2:52 p.m. 0.0174
 0.0006
 3.33%
0.0142 0.0222 NA NA 2.52M 0.00 NA%
Amador Gold Corp 2:40 p.m. 0.19  UNCH  0.0% 0.125 0.25 NA -0.02 379004 0.00 NA%
Amador Gold Corporation Ordinary Shares 2:49 p.m. 0.10
 0.0279
 21.81%
0.06 0.156 NA -0.02 199476 0.00 NA%
Amarc Resources LTD. 2:16 p.m. 0.095  UNCH  0.0% 0.07 0.26 NA NA 16.03M 0.00 NA%
Amarc Resources LTD. Ordinary Shares CA 11:53 a.m. 0.06
 0.012
 25.00%
0.048 0.21 NA NA 10.13M 0.00 NA%
Amarillo Gold Corp 11:52 a.m. 0.23
 0.005
 2.22%
0.19 0.42 NA -0.06 25.19M 0.00 NA%
Amarillo Gold Corporation Ordinary Share 12:20 p.m. 0.1704
 0.034
 16.63%
0.15 0.318 NA -0.06 18.66M 0.00 NA%
American Creek Resourc 1:49 p.m. 0.04
 0.005
 14.29%
0.03 0.075 NA -0.01 10.62M 0.00 NA%
American Creek Resources Ltd Common Shar 3:35 p.m. 0.0235
 0.0095
 28.79%
0.018 0.06 NA -0.01 6.24M 0.00 NA%
American Cumo Mining C 1:54 p.m. 0.10
 0.005
 4.76%
0.06 0.245 NA -0.03 16.23M 0.00 NA%
American Cumo Mining Corp Ordinary Shar 1:54 p.m. 0.0792
 0.0042
 5.60%
0.047 0.224 NA -0.03 12.85M 0.00 NA%
American Lithium Corp 3:36 p.m. 0.40
 0.005
 1.23%
0.17 0.50 NA NA 19.24M 0.00 NA%
American Lithium Corp Ordinary Shares 1:47 p.m. 0.3199  UNCH  0.0% 0.1603 2.04 NA NA 15.39M 0.00 NA%
Americas Silver Corpor 1:47 p.m. 2.92
 0.04
 1.35%
2.80 6.11 NA -0.1 124.55M 0.00 NA%
Americas Silver Corporation Common Share 3:10 p.m. 2.25
 0.10
 4.25%
2.08 5.0392 NA -0.1 96.68M 0.00 NA%
Amex Expl Inc Ordinary Shares 12:04 p.m. 0.0462
 0.0148
 24.26%
0.0462 0.123 NA -0.01 1.78M 0.00 NA%
Amex Exploration Inc 2:18 p.m. 0.065  UNCH  0.0% 0.06 0.215 NA -0.01 2.51M 0.00 NA%
Anaconda Mining Inc 3:41 p.m. 0.29  UNCH  0.0% 0.24 0.56 NA -0.08 34.41M 0.00 NA%
Anaconda Mining Inc Common Shares 1:21 p.m. 0.232
 0.0013
 0.56%
0.16 0.51 NA -0.08 27.52M 0.00 NA%
Angel Gold Corp 1:53 p.m. 0.025  UNCH  0.0% 0.025 0.115 NA NA 1.32M 0.00 NA%
Angel Gold Corp Ordinary Shares Canada 1:54 p.m. 0.018
 0.0059
 24.69%
0.018 0.08 NA NA 947974 0.00 NA%
Angkor Gold Corp 9:30 a.m. 0.185
 0.005
 2.78%
0.14 0.32 NA -0.03 19.61M 0.00 NA%
Anglogold Ashanti Ltd 3:43 p.m. 7.53
 0.18
 2.45%
7.075 12 50.20 0.15 3.09B 0.058 0.77%
Antioqua Gold Inc Ordinary Shares Canad 1:07 p.m. 0.0289
 0.0007
 2.37%
0.0205 0.2063 NA -0.03 8.87M 0.00 NA%
Antioquia Gold Inc 1:05 p.m. 0.03  UNCH  0.0% 0.03 0.109 NA -0.03 9.20M 0.00 NA%
Anton Res Inc Common Shares 12:26 p.m. 0.027
 0.001
 3.57%
0.019 0.041 NA NA 7.23M 0.00 NA%
Apex Resources Inc 9:30 a.m. 0.075  UNCH  0.0% 0.065 0.145 NA NA 1.06M 0.00 NA%
Apex Resources Inc Ordinary Shares 11:22 a.m. 0.0483
 0.0144
 22.97%
0.038 0.094 NA NA 684759 0.00 NA%
Aquila Resources Inc 1:22 p.m. 0.255  UNCH  0.0% 0.215 0.39 NA -0.05 85.52M 0.00 NA%
Aquila Resources Inc Ordinary Shares CA 12:18 p.m. 0.1979
 0.0059
 3.07%
0.175 0.30 NA -0.05 66.37M 0.00 NA%
Arch Biopartners Inc 1:17 p.m. 1.77
 0.01
 0.57%
0.35 1.84 NA NA 94.02M 0.00 NA%
Archon Minerals Limite 3:01 p.m. 0.65  UNCH  0.0% 0.62 1.44 NA -0.01 35.37M 0.00 NA%
Arctic Star Expl Corp Ordinary Shares C 11:41 a.m. 0.07
 0.0024
 3.55%
0.0676 0.1957 NA NA 7.38M 0.00 NA%
Arctic Star Exploratio 2:48 p.m. 0.095
 0.01
 11.77%
0.08 0.26 NA NA 10.02M 0.00 NA%
Arcus Development Grou 11:39 a.m. 0.04
 0.005
 11.11%
0.04 0.185 NA NA 3.05M 0.00 NA%
Arcus Development Group Inc Common Shar 10:48 a.m. 0.033
 0.0034
 11.49%
0.0296 0.1317 NA NA 2.52M 0.00 NA%
Arena Minerals Inc 3:30 p.m. 0.07
 0.005
 7.69%
0.055 0.17 NA -0.02 6.06M 0.00 NA%
Arena Minerals Inc Ordinary Shares 12:53 p.m. 0.043
 0.001
 2.27%
0.036 0.14 NA -0.02 3.72M 0.00 NA%
Argentum Silver Corp 1:34 p.m. 0.20  UNCH  0.0% 0.15 0.33 20.00 0.01 5.85M 0.00 NA%
Argentum Silver Corp Ordinary Shares C 10:53 a.m. 0.152
 0.044
 22.45%
0.107 0.238 15.20 0.01 4.45M 0.00 NA%
Argonaut Gold Inc 3:43 p.m. 1.885
 0.025
 1.31%
1.86 2.92 11.09 0.17 335.14M 0.00 NA%
Argonaut Gold Inc Ordinary Shares Canad 1:04 p.m. 1.44
 0.0277
 1.89%
1.40 2.399 8.47 0.17 256.02M 0.00 NA%
Arian Resources Corp Ordinary Shares C 3:50 p.m. 0.0000  UNCH  0.0% NA NA NA NA 13955 0.00 0.00%
Arianne Phosphate Inc 3:13 p.m. 0.475
 0.01
 2.15%
0.435 0.83 NA -0.04 50.26M 0.00 NA%
Arianne Phosphate Inc Ordinary Shares C 3:13 p.m. 0.3621
 0.0021
 0.58%
0.328 0.67 NA -0.04 38.31M 0.00 NA%
Armor Minerals Inc 10:13 a.m. 0.315
 0.005
 1.56%
0.30 0.73 NA -0.01 6.70M 0.00 NA%
Armor Minerals Inc Ordinary Shares 10:42 a.m. 0.25
 0.0549
 18.01%
0.25 0.3049 NA -0.01 5.32M 0.00 NA%
Asanko Gold Inc 3:42 p.m. 0.8499
 0.0199
 2.29%
0.425 1.38 28.33 0.03 191.91M 0.00 NA%
Asanko Gold Inc 3:41 p.m. 1.11
 0.02
 1.77%
0.55 1.79 37.00 0.03 250.64M 0.00 NA%
Ascendant Res Inc Ordinary Shares 3:15 p.m. 0.402
 0.005
 1.23%
0.385 0.964 NA NA 30.80M 0.00 NA%
Ascendant Resources IN 3:15 p.m. 0.52
 0.01
 1.89%
0.495 1.23 NA NA 39.85M 0.00 NA%
Ascot Res Ltd Ordinary Shares 10:04 a.m. 0.7482
 0.0062
 0.84%
0.6239 1.4412 NA -0.06 113.94M 0.00 NA%
Ascot Resources LTD. 1:43 p.m. 1  UNCH  0.0% 0.82 1.81 NA -0.06 152.28M 0.00 NA%
Ashanti Gold Corp 11:09 a.m. 0.085  UNCH  0.0% 0.085 0.52 NA -0.1 4.88M 0.00 NA%
Ashanti Gold Corp Ordinary Shares 11:09 a.m. 0.0638
 0.0008
 1.27%
0.063 0.405 NA -0.1 3.67M 0.00 NA%
Ashanti Sankofa Inc 10:17 a.m. 0.045  UNCH  0.0% 0.02 0.095 NA NA 2.00M 0.00 NA%
Ashanti Sankofa Inc Ordinary Shares 10:39 a.m. 0.052
 0.0265
 103.92%
0.017 0.052 NA NA 2.31M 0.00 NA%
Astorius Resources Ltd 12:03 p.m. 0.03  UNCH  0.0% 0.03 0.195 NA NA 1.52M 0.00 NA%
Atac Resources Ltd Ordinary Shares 3:12 p.m. 0.3794
 0.0039
 1.02%
0.3525 0.7179 NA -0.03 55.78M 0.00 NA%
Atac Resources LTD. 3:17 p.m. 0.49
 0.005
 1.01%
0.455 0.89 NA -0.03 72.03M 0.00 NA%
Atico Mining Corp Com Canada 3:01 p.m. 0.3508
 0.0094
 2.61%
0.3047 0.6616 17.54 0.02 32.53M 0.00 NA%
Atico Mining Corporati 3:01 p.m. 0.455
 0.005
 1.09%
0.39 0.82 22.75 0.02 42.19M 0.00 NA%
Atlanta Gold Inc 1:51 p.m. 0.04
 0.005
 11.11%
0.04 0.07 NA -0.13 3.05M 0.00 NA%
Atlanta Gold Inc Common Shares 9:30 a.m. 0.0352
 0.0039
 12.46%
0.0261 0.061 NA -0.13 2.68M 0.00 NA%
Atlantic Gold Corporat 3:38 p.m. 1.72
 0.05
 2.99%
1.30 1.99 NA -0.02 393.58M 0.00 NA%
Atlantic Gold Corporation Ordinary Share 3:37 p.m. 1.32
 0.04
 3.12%
1.0199 1.57 NA -0.02 302.05M 0.00 NA%
Atlatsa Resources Corp 2:37 p.m. 0.04  UNCH  0.0% 0.015 0.055 NA -0.38 22.18M 0.00 NA%
Atlatsa Resources Corporation 12:12 p.m. 0.0331
 0.0001
 0.30%
0.0104 0.038 NA -0.38 18.35M 0.00 NA%
Aton Resources Inc 12:26 p.m. 0.035  UNCH  0.0% 0.02 0.06 NA NA 9.37M 0.00 NA%
Aura Minerals Inc 1:34 p.m. 1.86
 0.21
 12.73%
1.46 3 NA NA 80.67M 0.00 NA%
Aura Minerals Inc Common Shares 12:45 p.m. 1.4122
 0.1922
 15.75%
1.22 2.3846 NA NA 61.25M 0.00 NA%
Aura Silver Resources 11:29 a.m. 0.02  UNCH  0.0% 0.015 0.055 NA NA 2.75M 0.00 NA%
Aura Silver Resources Ltd Common Shares 11:29 a.m. 0.018
 0.003
 14.29%
0.006 0.0468 NA NA 2.47M 0.00 NA%
Auramex Resource Corp 1:48 p.m. 0.03  UNCH  0.0% 0.025 0.10 NA NA 1.06M 0.00 NA%
Aurania Resources Ltd 3:24 p.m. 1.97
 0.13
 6.19%
1.51 5.25 NA NA 58.29M 0.00 NA%
Aurania Resources LTD. Ordinary Shares 3:24 p.m. 1.5015
 0.0685
 4.36%
1.25 4.2216 NA NA 44.43M 0.00 NA%
Aurcrest Gold Inc 10:28 a.m. 0.03  UNCH  0.0% 0.015 0.04 NA NA 2.34M 0.00 NA%
Aurcrest Gold Inc Ordinary Shares Cana 9:30 a.m. 0.027
 0.015
 125.00%
0.0106 0.027 NA NA 2.11M 0.00 NA%
Aurion Resources LTD. 3:36 p.m. 1
 0.03
 3.09%
0.67 3.49 NA -0.08 67.21M 0.00 NA%
Aurion Resources LTD. Ordinary Shares C 3:43 p.m. 0.7719
 0.0219
 2.92%
0.516 2.8216 NA -0.08 51.88M 0.00 NA%
Austral Gold Ltd 10:46 a.m. 0.075  UNCH  0.0% 0.065 0.18 NA NA 0 0.00 NA%
Austral Gold Ltd Ordinary Shares Austra 10:08 a.m. 0.05  UNCH  0.0% 0.04 0.16 1.28 0.039 26.71M 0.00 NA%
Avesoro Res Inc Common Shares 10:43 a.m. 3.02
 0.03
 1.00%
1.89 3.65 NA -0.87 246.36M 0.00 NA%
Avesoro Resources Inc 2:43 p.m. 3.43
 0.02
 0.58%
2.50 5.99 NA -0.87 279.80M 0.00 NA%
Avino Silver & Gold Mines Ltd WT Exp 10:46 a.m. 0.2563
 0.0413
 13.88%
0.237 0.4511 NA NA 0 0.00 NA%
Avino Silver & Gold Mines LTD. Commo 3:41 p.m. 0.9846
 0.0296
 3.10%
0.8501 1.80 16.41 0.06 54.95M 0.00 NA%
Avino Silver and Gold 3:38 p.m. 1.27
 0.01
 0.79%
1.15 2.26 21.17 0.06 70.87M 0.00 NA%
Awale Resources Limite 1:45 p.m. 0.105  UNCH  0.0% 0.08 0.475 NA NA 1.69M 0.00 NA%
Axe Exploration Inc 3:14 p.m. 0.06  UNCH  0.0% 0.02 0.165 NA NA 3.45M 0.00 NA%
Axmin Inc 3:43 p.m. 0.195
 0.005
 2.50%
0.025 0.24 19.50 0.01 25.45M 0.00 NA%
Axmin Inc Ordinary Shares Canada 2:36 p.m. 0.1421
 0.002
 1.43%
0.0155 0.1861 14.21 0.01 18.54M 0.00 NA%
Azimut Exploration Inc 1:28 p.m. 0.275
 0.01
 3.77%
0.235 0.475 NA -0.04 12.50M 0.00 NA%
Azucar Minerals Ltd 3:43 p.m. 0.54
 0.04
 6.90%
0.54 1.69 NA -0.03 39.05M 0.00 NA%
Azucar Minerals Ltd Ordinary Shares 3:43 p.m. 0.4115
 0.0285
 6.48%
0.4101 1.354 NA -0.03 29.76M 0.00 NA%
B2gold Corp 3:44 p.m. 3.03
 0.04
 1.30%
2.77 4.06 33.67 0.09 2.99B 0.00 NA%
B2gold Corp Common Shares Canada 3:43 p.m. 2.33
 0.02
 0.85%
2.10 3.30 25.89 0.09 2.30B 0.00 NA%
Balto Resources LTD. 2:43 p.m. 0.07  UNCH  0.0% 0.04 0.38 NA NA 0 0.00 NA%
Banyan Gold Corp 3:13 p.m. 0.06  UNCH  0.0% 0.04 0.125 NA -0.01 4.95M 0.00 NA%
Banyan Gold Corp Class A Ordinary Share 12:52 p.m. 0.048
 0.01
 17.24%
0.0277 0.0973 NA -0.01 3.96M 0.00 NA%
Bard Ventures Ltd 10:47 a.m. 0.075
 0.01
 15.38%
0.02 0.10 NA NA 3.25M 0.00 NA%
Bard Ventures Ltd Ordinary Shares 1:21 p.m. 0.0297
 0.009
 23.26%
0.0175 0.0489 NA NA 1.29M 0.00 NA%
Barker Minerals Ltd 12:48 p.m. 0.0037
 0.0013
 26.00%
0.001 0.0179 NA NA 665473 0.00 NA%
Barker Minerals Ltd 1:10 p.m. 0.01  UNCH  0.0% 0.005 0.03 NA NA 1.80M 0.00 NA%
Barkerville Gold Mines 3:35 p.m. 0.38
 0.005
 1.30%
0.365 0.91 NA -0.14 167.13M 0.00 NA%
Barkerville Gold Mines Ltd Ordinary Shar 12:31 p.m. 0.2985
 0.0032
 1.06%
0.2802 0.75 NA -0.14 131.28M 0.00 NA%
Barksdale Capital Corp 1:25 p.m. 0.55
 0.03
 5.17%
0.50 1.07 NA NA 17.70M 0.00 NA%
Barksdale Capital Corp Ordinary Shares 2:28 p.m. 0.445
 0.015
 3.26%
0.3924 0.8392 NA NA 14.32M 0.00 NA%
Baroyeca Gold & Silver Inc Ordinary 12:55 p.m. 0.0064
 0.004
 38.46%
0.0064 0.013 NA NA 328128 0.00 NA%
Baroyeca Gold and Silv 10:16 a.m. 0.01  UNCH  0.0% 0.005 0.04 NA NA 512699 0.00 NA%
Barrick Gold Corporati 3:43 p.m. 13.29
 0.09
 0.68%
12.81 22.70 NA -0.23 15.51B 0.03 1.20%
Barrick Gold Corporation 3:43 p.m. 10.19
 0.05
 0.49%
9.7215 18.35 NA -0.23 11.89B 0.03 1.18%
Batero Gold Corp 1:52 p.m. 0.065
 0.005
 7.14%
0.06 0.12 NA NA 7.49M 0.00 NA%
Batero Gold Corp Ordinary Shares Canad 9:49 a.m. 0.059
 0.001
 1.67%
0.0417 0.0947 NA NA 6.80M 0.00 NA%
Bayhorse Silver Inc 3:26 p.m. 0.095
 0.005
 5.00%
0.09 0.27 NA NA 7.42M 0.00 NA%
Bayhorse Silver Inc Ordinary Shares CA 3:26 p.m. 0.07  UNCH  0.0% 0.063 0.215 NA NA 5.47M 0.00 NA%
Bear Creek Mining Corp 3:09 p.m. 1.2027
 0.0227
 1.92%
1.08 2.219 5.47 0.22 123.98M 0.00 NA%
Bear Creek Mining Corp 3:09 p.m. 1.58
 0.01
 0.64%
1.44 2.74 7.18 0.22 162.87M 0.00 NA%
Bearclaw Capital Corp 9:30 a.m. 0.05
 0.005
 11.11%
0.025 0.055 NA NA 1.22M 0.00 NA%
Bearing Lithium Corp 2:18 p.m. 0.27
 0.005
 1.82%
0.24 1.02 NA NA 14.87M 0.00 NA%
Bearing Lithium Corp Common Shares 2:18 p.m. 0.22
 0.0036
 1.66%
0.195 0.2335 NA NA 12.12M 0.00 NA%
Beaufield Resources IN 2:30 p.m. 0.08
 0.01
 11.11%
0.06 0.22 NA NA 17.07M 0.00 NA%
Beaufield Resources Inc Ordinary Shares 11:44 a.m. 0.065  UNCH  0.0% 0.0436 0.1797 NA NA 13.87M 0.00 NA%
Bee Vectoring Technolo 2:10 p.m. 0.18
 0.01
 5.88%
0.17 0.335 NA NA 12.76M 0.00 NA%
Bee Vectoring Technologies Intl Inc Ordi 2:10 p.m. 0.1401
 0.0015
 1.08%
0.1326 0.265 NA NA 9.93M 0.00 NA%
Bell Copper Corporatio 12:38 p.m. 0.065  UNCH  0.0% 0.04 0.23 NA -0.01 4.38M 0.00 NA%
Bell Copper Corporation Ordinary Shares 9:31 a.m. 0.0589
 0.0001
 0.17%
0.0293 0.162 NA -0.01 3.97M 0.00 NA%
Belo Sun Mining Corp 3:21 p.m. 0.195
 0.005
 2.63%
0.165 0.68 NA -0.01 86.31M 0.00 NA%
Belo Sun Mining Corp Ordinary Shares C 3:21 p.m. 0.154
 0.0196
 14.58%
0.1223 0.5642 NA -0.01 68.17M 0.00 NA%
Belvedere Resources LT 3:59 p.m. 0.82  UNCH  0.0% 0.15 0.96 NA NA 31.76M 0.00 NA%
Belvedere Resources Ltd Ordinary Shares 0/0/NA 0.0000  UNCH  0.0% 0.0408 0.1903 NA NA 0 0.00 NA%
Benton Resources Inc 1:55 p.m. 0.05  UNCH  0.0% 0.045 0.085 NA -0.03 4.19M 0.00 NA%
Benton Resources Inc Com Canada 10:02 a.m. 0.044
 0.004
 8.33%
0.03 0.059 NA -0.03 3.69M 0.00 NA%
Benz Mining Corp 9:30 a.m. 0.06  UNCH  0.0% 0.06 0.47 NA NA 1.54M 0.00 NA%
Benz Mng Corp Ordinary Shares Canada 9:30 a.m. 0.0511
 0.0189
 27.00%
0.0511 0.119 NA NA 1.31M 0.00 NA%
Berkwood Resources Ltd 3:43 p.m. 0.09
 0.01
 10.00%
0.07 0.55 NA NA 3.58M 0.00 NA%
Berkwood Resources Ltd Ordinary Shares 11:15 a.m. 0.0802
 0.0002
 0.25%
0.0495 0.4409 NA NA 3.19M 0.00 NA%
Bitterroot Resources L 2:57 p.m. 0.055  UNCH  0.0% 0.03 0.28 NA NA 1.97M 0.00 NA%
Bitterroot Resources Ltd Common Shares 9:48 a.m. 0.0492
 0.0062
 14.42%
0.025 0.2384 NA NA 1.76M 0.00 NA%
Black Bull Resources I 3:16 p.m. 0.095  UNCH  0.0% 0.09 0.11 NA -0.03 287702 0.00 NA%
Black Bull Resources Inc Ordinary Shares 0/0/NA NA  UNCH  0.0% NA NA NA -0.03 0 0.00 NA%
Black Dragon Gold Corp 11:52 a.m. 0.14  UNCH  0.0% 0.14 0.39 NA NA 11.25M 0.00 NA%
Black Dragon Gold Corp Common Shares 11:05 a.m. 0.1115
 0.0032
 2.79%
0.10 0.321 NA NA 8.96M 0.00 NA%
Black Isle Resources C 9:30 a.m. 0.04  UNCH  0.0% 0.025 0.06 NA NA 647273 0.00 NA%
Black Isle Resources Corporation Ordinar 11:49 a.m. 0.029
 0.004
 16.00%
0.0209 0.0312 NA NA 469273 0.00 NA%
Black Mammoth Metals C 12:02 p.m. 0.11  UNCH  0.0% 0.055 0.245 NA NA 1.22M 0.00 NA%
Black Mammoth Metals Corp Canada Commo 3:17 p.m. 0.075
 0.005
 6.25%
0.075 0.1582 NA NA 831140 0.00 NA%
Blackrock Gold Corp 1:29 p.m. 0.05  UNCH  0.0% 0.045 0.155 NA NA 1.85M 0.00 NA%
Blackrock Gold Corp Ordinary Shares Can 2:43 p.m. 0.046
 0.0001
 0.22%
0.0368 0.1241 NA NA 1.70M 0.00 NA%
Blind Creek Resources 1:44 p.m. 0.055  UNCH  0.0% 0.05 0.338 NA NA 1.41M 0.00 NA%
Blue Moon Zinc Corp 2:30 p.m. 0.075
 0.005
 6.25%
0.03 0.135 NA NA 7.72M 0.00 NA%
Blue Moon Zinc Corp Common Shares 11:32 a.m. 0.0652
 0.0014
 2.19%
0.0227 0.1063 NA NA 6.71M 0.00 NA%
Bluebird Battery Metal 3:42 p.m. 0.355
 0.005
 1.39%
0.16 0.56 NA NA 14.90M 0.00 NA%
Bluebird Battery Metals Inc Ordinary Sha 9:30 a.m. 0.2813
 0.0485
 20.83%
0.2229 0.4137 NA NA 11.81M 0.00 NA%
Bluenose Gold Corp 3:08 p.m. 0.0739
 0.0017
 2.35%
0.002 0.1311 NA NA 10.97M 0.00 NA%
Bluenose Gold Corp 3:34 p.m. 0.15  UNCH  0.0% 0.03 0.165 NA NA 22.26M 0.00 NA%
Bluestone Resources IN 2:45 p.m. 1.33
 0.01
 0.75%
0.95 1.60 NA NA 84.91M 0.00 NA%
Bluestone Resources Inc Common Shares 2:45 p.m. 1.03
 0.03
 3.00%
0.8593 1.2652 NA NA 65.76M 0.00 NA%
Bold Ventures Inc 10:55 a.m. 0.025  UNCH  0.0% 0.02 0.05 NA -0.01 3.09M 0.00 NA%
Bold Ventures Inc Ordinary Shares Cana 12:08 p.m. 0.025
 0.0012
 5.04%
0.0238 0.0339 NA -0.01 3.09M 0.00 NA%
Bonterra Res Inc Ordinary Shares Canada 3:19 p.m. 0.2325
 0.0073
 3.04%
0.228 0.5746 NA -0.01 54.40M 0.00 NA%
Bonterra Resources Inc 3:42 p.m. 0.31
 0.005
 1.64%
0.30 0.72 NA -0.01 72.54M 0.00 NA%
Bravada Gold Corp New Ordinary Shares 11:02 a.m. 0.0637
 0.0041
 6.88%
0.0524 0.1699 NA -0.02 3.51M 0.00 NA%
Bravada Gold Corporati 2:43 p.m. 0.08  UNCH  0.0% 0.075 0.205 NA -0.02 4.41M 0.00 NA%
Braveheart Resources I 1:25 p.m. 0.095
 0.015
 18.75%
0.04 0.12 NA -0.03 4.16M 0.00 NA%
Braveheart Resources Inc Common Shares 12:31 p.m. 0.0599
 0.0151
 20.13%
0.0599 0.075 NA -0.03 2.62M 0.00 NA%
Brigadier Gold Ltd 9:30 a.m. 0.165  UNCH  0.0% 0.08 0.255 NA NA 343169 0.00 NA%
Brigadier Gold Ltd Ordinary Shares 10:30 a.m. 0.122  UNCH  0.0% 0.122 0.122 NA NA 253737 0.00 NA%
Brunswick Resources IN 2:45 p.m. 0.025  UNCH  0.0% 0.015 0.045 NA NA 989513 0.00 NA%
Buenaventura Mining Company Inc 3:43 p.m. 12.665
 0.505
 4.15%
11.67 16.80 42.22 0.3 3.22B 0.03 0.47%
Bullion Gold Resources 3:58 p.m. 0.40  UNCH  0.0% 0.20 0.47 NA NA 7.34M 0.00 NA%
Bullion Gold Resources Corp Common Shar 3:26 p.m. 0.2319
 0.0491
 17.47%
0.2319 0.325 NA NA 4.26M 0.00 NA%
Bwr Exploration Inc 10:03 a.m. 0.035
 0.005
 12.50%
0.035 0.10 NA NA 0 0.00 NA%
Cadillac Ventures Inc 12:21 p.m. 0.025  UNCH  0.0% 0.025 0.055 NA -0.01 2.27M 0.00 NA%
Caledonia Mining Corpo 2:51 p.m. 9.39
 0.13
 1.37%
6.70 12.50 NA NA 495.67M 0.00 NA%
Caledonia Mining Corporation Plc Common 3:22 p.m. 7.15
 0.087
 1.20%
5.1653 9.94 8.31 0.86 75.81M 0.0688 3.74%
Calibre Mining Corp 2:17 p.m. 0.055  UNCH  0.0% 0.045 0.18 NA NA 17.20M 0.00 NA%
Calibre Mining Corp Ordinary Shares 12:07 p.m. 0.0356
 0.0047
 11.66%
0.035 0.144 NA NA 11.13M 0.00 NA%
California Gold Mining 12:08 p.m. 0.21
 0.02
 8.70%
0.20 0.64 NA -0.09 11.26M 0.00 NA%
California Gold Mining Inc Common Share 12:08 p.m. 0.16
 0.022
 12.09%
0.1523 0.4945 NA -0.09 8.58M 0.00 NA%
Callinex Mines Inc 3:34 p.m. 0.15  UNCH  0.0% 0.12 0.475 NA NA 12.68M 0.00 NA%
Callinex Mines Inc Ordinary Shares Can 12:28 p.m. 0.1128
 0.0078
 6.47%
0.0892 0.391 NA NA 9.54M 0.00 NA%
Cameo Cobalt Corp 2:46 p.m. 0.215
 0.005
 2.38%
0.10 0.45 NA NA 11.99M 0.00 NA%
Camino Minerals Corp Ordinary Shares C 3:01 p.m. 0.1202
 0.0102
 9.27%
0.1046 0.5297 NA NA 6.93M 0.00 NA%
Camino Minerals Corpor 3:24 p.m. 0.155
 0.015
 10.71%
0.14 0.71 NA NA 8.93M 0.00 NA%
Canada Carbon Inc 11:43 a.m. 0.10  UNCH  0.0% 0.04 0.195 NA -0.01 10.67M 0.00 NA%
Canada Carbon Inc Ordinary Shares Cana 11:16 a.m. 0.0708
 0.0009
 1.25%
0.037 0.154 NA -0.01 7.56M 0.00 NA%
Canada Cobalt Wks Inc Common Shares 1:45 p.m. 0.5472
 0.0171
 3.03%
0.111 0.79 NA -0.1 35.62M 0.00 NA%
Canada Cobalt Works IN 3:26 p.m. 0.71
 0.02
 2.74%
0.15 0.90 NA -0.1 46.22M 0.00 NA%
Canadian Energy Materi 12:57 p.m. 0.145
 0.005
 3.33%
0.11 0.40 NA NA 1.34M 0.00 NA%
Canadian Energy Matls Corp Common Shares 1:57 p.m. 0.15  UNCH  0.0% 0.0031 0.30 NA NA 1.38M 0.00 NA%
Canadian Platinum Corp 11:09 a.m. 0.025  UNCH  0.0% 0.015 0.05 NA -0.02 4.40M 0.00 NA%
Canadian Zinc Corporation Ordinary Share 2:53 p.m. 0.0875
 0.0019
 2.12%
0.0843 0.19 NA -0.04 32.03M 0.00 NA%
Canarc Res J 10:43 a.m. 0.05
 0.005
 11.11%
0.045 0.105 NA -0.01 10.93M 0.00 NA%
Canarc Resource Corporation Ordinary Sha 2:04 p.m. 0.034
 0.0023
 6.34%
0.0336 0.0784 NA -0.01 7.43M 0.00 NA%
Canasil Res Inc Unclassified 2:49 p.m. 0.086
 0.0113
 15.13%
0.0465 0.1535 NA NA 8.96M 0.00 NA%
Canasil Resources Inc 3:15 p.m. 0.10
 0.005
 5.26%
0.065 0.185 NA NA 10.42M 0.00 NA%
Candente Copper Corp 12:49 p.m. 0.08  UNCH  0.0% 0.07 0.205 NA -0.01 14.31M 0.00 NA%
Candente Copper Corporation Common Share 11:12 a.m. 0.0576
 0.0001
 0.17%
0.0515 0.1455 NA -0.01 10.31M 0.00 NA%
Candente Gold Corp 9:30 a.m. 0.03  UNCH  0.0% 0.02 0.055 NA -0.03 3.19M 0.00 NA%
Candente Gold Corporation Ordinary Share 11:19 a.m. 0.02  UNCH  0.0% 0.0136 0.0449 NA -0.03 2.12M 0.00 NA%
Canstar Resources Inc 11:22 a.m. 0.20
 0.005
 2.44%
0.035 0.30 NA NA 4.95M 0.00 NA%
Canstar Resources Inc Common Shares 3:00 p.m. 0.1608
 0.0293
 15.41%
0.04 0.3305 NA NA 3.98M 0.00 NA%
Canterra Minerals Corp 3:12 p.m. 0.025  UNCH  0.0% 0.02 0.06 NA -0.01 2.11M 0.00 NA%
Canterra Minerals Corp Ordinary Shares 9:30 a.m. 0.012
 0.005
 29.41%
0.01 0.0304 NA -0.01 1.01M 0.00 NA%
Cantex Mine Developmen 12:20 p.m. 0.22  UNCH  0.0% 0.09 0.35 NA NA 2.74M 0.00 NA%
Cantex Mine Development Corp Ordinary SH 11:58 a.m. 0.1740
 0.0180
 11.54%
0.10 0.2393 NA NA 216511 0.00 0.00%
Cardinal Res Ltd Ordinary Shares Austra 9:52 a.m. 0.30
 0.04
 11.77%
0.30 0.4392 NA -0.056 112.18M 0.00 NA%
Cardinal Resources Lim 2:33 p.m. 0.415
 0.04
 10.67%
0.365 0.76 NA NA 0 0.00 NA%
Cariboo Rose Res Ltd Common Shares Cana 9:30 a.m. 0.016
 0.0019
 13.47%
0.0141 0.119 NA NA 732750 0.00 NA%
Cariboo Rose Resources 11:52 a.m. 0.025  UNCH  0.0% 0.025 0.15 NA NA 1.14M 0.00 NA%
Carlin Gold Corp 1:20 p.m. 0.025  UNCH  0.0% 0.025 0.085 NA NA 2.22M 0.00 NA%
Cartier Resources Inc 3:57 p.m. 0.145  UNCH  0.0% 0.12 0.295 NA -0.01 25.68M 0.00 NA%
Cartier Resources Inc Canada Common S 3:52 p.m. 0.109
 0.001
 0.93%
0.101 0.247 NA -0.01 19.30M 0.00 NA%
Castle Peak Mining Ltd 3:28 p.m. 0.015  UNCH  0.0% 0.015 0.03 0.75 0.02 1.96M 0.00 NA%
Castle Peak Mining Ltd Common Shares CA 10:02 a.m. 0.0189
 0.0088
 87.13%
0.01 0.0189 0.95 0.02 2.47M 0.00 NA%
Cdn Zinc Corp J 3:20 p.m. 0.12  UNCH  0.0% 0.115 0.225 NA -0.04 43.93M 0.00 NA%
Centamin Plc 11:55 a.m. 1.74  UNCH  0.0% 1.66 2.96 NA NA 2.01B 0.025 2.87%
Centamin Plc Ordinary Shares Jersey 3:22 p.m. 1.3177
 0.0223
 1.66%
1.3177 2.30 NA NA 1.52B 0.025 3.79%
Centenera Mining Corpo 9:30 a.m. 0.095  UNCH  0.0% 0.085 0.25 NA NA 5.36M 0.00 NA%
Centenera Mng Corp Common Shares 12:56 p.m. 0.07  UNCH  0.0% 0.066 0.205 NA NA 3.95M 0.00 NA%
Centerra Gold Inc 3:40 p.m. 5.75
 0.04
 0.70%
5.48 9.35 7.19 0.8 1.68B 0.04 NA%
Centerra Gold Inc Common Shares Canada 1:45 p.m. 4.3895
 0.0118
 0.27%
4.18 7.62 5.49 0.8 1.28B 0.0307 NA%
Centurion Minerals Ltd 12:03 p.m. 0.02  UNCH  0.0% 0.02 0.04 NA -0.06 1.35M 0.00 NA%
Centurion Minerals LTD. Cda Ordinary Sha 11:44 a.m. 0.0000  UNCH  0.0% NA NA NA -0.06 3.07M 0.00 0.00%
Cerro Mining Corp 10:19 a.m. 0.165
 0.005
 2.94%
0.03 0.22 NA -0.51 612761 0.00 NA%
Cerro Mining Corp Ordinary Shares 1:42 p.m. 0.1283
 0.0231
 15.26%
0.0241 0.1283 NA -0.51 476468 0.00 NA%
Chakana Copper Corp 3:28 p.m. 0.49
 0.005
 1.03%
0.48 1.05 NA NA 29.29M 0.00 NA%
Chakana Copper Corp Ordinary Shares Can 3:28 p.m. 0.38
 0.0062
 1.66%
0.37 0.7867 NA NA 22.72M 0.00 NA%
Chalice Gold Mines Lim 12:31 p.m. 0.15  UNCH  0.0% 0.13 0.31 NA NA 39.54M 0.00 NA%
Chatham Rock Phosphate 10:36 a.m. 0.14  UNCH  0.0% 0.14 0.54 NA -2.786 2.80M 0.00 NA%
Chatham Rock Phosphate LTD. Ordinary Sha 12:38 p.m. 0.191
 0.019
 9.05%
0.191 0.3239 NA -2.786 3.83M 0.00 NA%
Chesapeake Gold Corp 3:12 p.m. 1.80  UNCH  0.0% 1.75 4 NA -0.04 79.56M 0.00 NA%
Chesapeake Gold Corp Ordinary Shares 3:12 p.m. 1.37  UNCH  0.0% 1.29 3.2324 NA -0.04 60.55M 0.00 NA%
Chibougamau Independant Mines Inc Common 12:48 p.m. 0.044
 0.0068
 13.39%
0.0337 0.0639 NA -0.01 1.71M 0.00 NA%
Chibougamau Independen 2:55 p.m. 0.06  UNCH  0.0% 0.045 0.075 NA -0.01 2.33M 0.00 NA%
Chilean Metals Inc 12:06 p.m. 0.08
 0.005
 6.67%
0.075 0.44 NA -0.16 2.82M 0.00 NA%
Chilean Metals Inc Ordinary Shares 11:51 a.m. 0.0831
 0.0207
 19.94%
0.079 0.3596 NA -0.16 2.93M 0.00 NA%
China Gold Int Resourc 3:43 p.m. 1.855
 0.005
 0.27%
1.83 3.19 10.31 0.18 735.35M 0.00 NA%
China Gold International Resources Corp 9:45 a.m. 1.45
 0.03
 2.11%
1.42 2.47 8.06 0.18 574.80M 0.00 NA%
Chinapintza Mining Cor 10:02 a.m. 0.01  UNCH  0.0% 0.005 0.01 NA NA 0 0.00 NA%
Cipher Resources Inc 9:48 a.m. 0.10  UNCH  0.0% 0.07 0.34 NA NA 5.40M 0.00 NA%
Cipher Resources Inc Ordinary Shares 2:37 p.m. 0.0801
 0.0219
 21.47%
0.0548 0.2669 NA NA 4.33M 0.00 NA%
Cliffmont Resources LT 3:37 p.m. 0.02
 0.005
 33.33%
0.01 0.045 NA -0.01 700816 0.00 NA%
Cmc Metals Ltd Common Shares 10:19 a.m. 0.017
 0.003
 15.00%
0.017 0.0771 NA -0.06 770442 0.00 NA%
Cmc Metals LTD. 3:16 p.m. 0.02  UNCH  0.0% 0.02 0.10 NA -0.06 906403 0.00 NA%
Cobalt 27 Cap Corp Ordinary Shares Cana 3:31 p.m. 4.9935
 0.2422
 5.10%
4.3481 10.9389 NA NA 415.50M 0.00 NA%
Cobalt 27 Capital Corp 3:42 p.m. 6.49
 0.29
 4.68%
5.73 14 NA NA 540.02M 0.00 NA%
Coeur Mining Inc 3:43 p.m. 5.585
 0.065
 1.18%
5.45 9.87 NA -0.04 1.04B 0.00 NA%
Colibri Resource Corp Common Shares 3:12 p.m. 0.0179
 0.0039
 27.86%
0.014 0.1131 NA NA 946963 0.00 NA%
Colibri Resource Corpo 2:41 p.m. 0.03
 0.005
 20.00%
0.025 0.16 NA NA 1.59M 0.00 NA%
Colombia Crest Gold CO 3:14 p.m. 0.075  UNCH  0.0% 0.05 0.25 0.75 0.1 720664 0.00 NA%
Colombia Crest Gold Corp Ordinary Share 3:14 p.m. 0.054
 0.0002
 0.37%
0.04 0.089 0.54 0.1 518878 0.00 NA%
Colorado Resources Ltd 3:02 p.m. 0.105
 0.005
 4.54%
0.09 0.455 NA -0.04 13.07M 0.00 NA%
Colorado Resources Ltd Ordinary Shares 2:29 p.m. 0.0843
 0.0074
 9.62%
0.07 0.37 NA -0.04 10.49M 0.00 NA%
Colt Resources Inc Ordinary Shares Cana 11:26 a.m. 0.0001  UNCH  0.0% 0.0001 0.0001 NA -0.05 27454 0.00 NA%
Columbus Gold Corp 3:15 p.m. 0.20
 0.01
 5.26%
0.18 0.896 4.00 0.05 31.75M 0.00 NA%
Columbus Gold Corp Common Shares Canada 2:38 p.m. 0.1509
 0.0012
 0.79%
0.1353 0.40 3.02 0.05 23.96M 0.00 NA%
Commander Resources LT 3:17 p.m. 0.15
 0.01
 7.14%
0.13 0.30 NA NA 5.30M 0.00 NA%
Commander Resources Ltd Ordinary Shares 3:17 p.m. 0.11  UNCH  0.0% 0.10 0.2525 NA NA 3.88M 0.00 NA%
Compass Gold Corporati 11:15 a.m. 0.405  UNCH  0.0% 0.38 0.80 NA -0.2 8.98M 0.00 NA%
Compass Gold Corporation Ordinary Shares 0/0/NA 0.0000  UNCH  0.0% NA NA NA -0.2 8.87M 0.00 0.00%
Comstock Metals Ltd 3:06 p.m. 0.045
 0.005
 10.00%
0.04 0.16 NA -0.01 4.11M 0.00 NA%
Comstock Metals Ltd Common Shares 9:32 a.m. 0.03
 0.003
 9.09%
0.03 0.1254 NA -0.01 2.74M 0.00 NA%
Comstock Mining Inc 3:39 p.m. 0.169
 0.003
 1.81%
0.15 1.02 NA -0.25 9.68M 0.00 NA%
Condor Gold Plc 9:32 a.m. 0.72
 0.14
 16.28%
0.47 1.75 NA NA 0 0.00 NA%
Condor Gold Plc Ordinary Shares United 2:45 p.m. 0.50
 0.0049
 0.97%
0.4349 0.90 NA -0.145 33.59M 0.00 NA%
Confederation Minerals 10:51 a.m. 0.30  UNCH  0.0% 0.265 0.81 NA -0.15 4.09M 0.00 NA%
Confederation Minerals LTD. Ordinary Sha 10:51 a.m. 0.2275
 0.0006
 0.26%
0.206 0.5993 NA -0.15 3.10M 0.00 NA%
Conquest Resources Ltd 9:30 a.m. 0.03  UNCH  0.0% 0.01 0.10 NA NA 3.57M 0.00 NA%
Conquest Resources Ltd Ordinary Shares 3:55 p.m. 0.017
 0.0037
 17.87%
0.01 0.0665 NA NA 2.02M 0.00 NA%
Consolidated Woodjam C 2:00 p.m. 0.035
 0.015
 30.00%
0.03 0.085 NA NA 2.72M 0.00 NA%
Consolidated Woodjam Copper Corp Ordinar 9:30 a.m. 0.028
 0.0007
 2.56%
0.0273 0.053 NA NA 2.18M 0.00 NA%
Constantine Metal Res Ltd Common Shares 3:16 p.m. 0.4956
 0.007
 1.39%
0.406 1.1324 NA NA 21.83M 0.00 NA%
Constantine Metal Reso 12:43 p.m. 0.63
 0.01
 1.56%
0.52 1.40 NA NA 27.75M 0.00 NA%
Continental Gold Inc 3:41 p.m. 3.415
 0.105
 2.98%
2.90 4.13 NA -0.07 643.58M 0.00 NA%
Continental Gold Inc Ordinary Shares 3:35 p.m. 2.62
 0.0805
 2.98%
2.26 3.223 NA -0.07 493.76M 0.00 NA%
Continental Precious M 9:30 a.m. 0.41  UNCH  0.0% 0.25 0.455 NA -0.01 4.80M 0.00 NA%
Continental Precious Minerals Inc Ordin 3:18 p.m. 0.3054
 0.0062
 1.99%
0.2116 0.3423 NA -0.01 3.58M 0.00 NA%
Copper Fox Metals Inc 1:20 p.m. 0.10  UNCH  0.0% 0.09 0.18 NA NA 44.90M 0.00 NA%
Copper Fox Metals Inc Common Shares Can 3:05 p.m. 0.0792
 0.0026
 3.39%
0.068 0.147 NA -0.01 35.56M 0.00 NA%
Copper One Inc 3:03 p.m. 0.10  UNCH  0.0% 0.035 0.22 NA NA 3.42M 0.00 NA%
Copper One Inc Common Shares 3:03 p.m. 0.08
 0.0032
 4.17%
0.0297 0.1813 NA NA 2.74M 0.00 NA%
Coral Gold Resources L 11:30 a.m. 0.36  UNCH  0.0% 0.325 0.43 6.00 0.06 18.24M 0.00 NA%
Coral Gold Resources LTD. New Ordinary S 10:21 a.m. 0.2615
 0.0142
 5.15%
0.2418 0.3474 4.36 0.06 13.25M 0.00 NA%
Cordoba Minerals Corp 11:10 a.m. 0.11  UNCH  0.0% 0.10 0.75 NA -0.49 20.20M 0.00 NA%
Cordoba Minerals Corp Common Shares CA 3:49 p.m. 0.0814
 0.0034
 4.36%
0.0779 0.6153 NA -0.49 14.95M 0.00 NA%
Core Gold Inc 3:34 p.m. 0.28
 0.01
 3.45%
0.22 0.395 NA -0.25 35.58M 0.00 NA%
Core Gold Inc Common Shares 12:45 p.m. 0.22
 0.005
 2.22%
0.1753 0.30 NA -0.25 27.96M 0.00 NA%
Cornerstone Cap Res Inc Canada Warrant 3:30 p.m. 0.043
 0.0003
 0.70%
0.0427 0.1221 NA NA 0 0.00 NA%
Cornerstone Capital RE 12:46 p.m. 0.15
 0.005
 3.23%
0.145 0.47 NA -0.02 94.85M 0.00 NA%
Cornerstone Capital Resources Inc Ordina 3:58 p.m. 0.12
 0.0004
 0.33%
0.109 0.3852 NA -0.02 75.88M 0.00 NA%
CR Capital Corp 1:58 p.m. 0.04
 0.005
 11.11%
0.035 0.145 NA NA 413093 0.00 NA%
Cresval Capital Corp 1:17 p.m. 0.05  UNCH  0.0% 0.035 0.06 NA NA 1.38M 0.00 NA%
Critical Elements Corp 3:34 p.m. 0.81
 0.01
 1.25%
0.65 1.86 NA -0.04 121.52M 0.00 NA%
Critical Elements Corp Ordinary Shares 9:30 a.m. 0.6178
 0.005
 0.80%
0.506 1.4795 NA -0.03 92.69M 0.00 NA%
Crops Inc 9:30 a.m. 0.035  UNCH  0.0% 0.025 0.14 NA NA 2.05M 0.00 NA%
Crown Mining Corp 1:10 p.m. 0.095
 0.035
 26.92%
0.08 0.28 NA NA 3.73M 0.00 NA%
Crown Mining Corp Ordinary Shares Cana 9:30 a.m. 0.08  UNCH  0.0% 0.08 0.2122 NA NA 3.14M 0.00 NA%
Currie Rose Resources 2:18 p.m. 0.08
 0.015
 15.79%
0.037 0.12 NA NA 2.23M 0.00 NA%
Currie Rose Resources Inc F Ordinary S 10:16 a.m. 0.06
 0.008
 11.77%
0.0335 0.068 NA NA 1.68M 0.00 NA%
Cypress Development CO 2:44 p.m. 0.375
 0.005
 1.35%
0.095 0.43 NA -0.03 22.97M 0.00 NA%
Cypress Development Corporation Ordinary 12:10 p.m. 0.274
 0.004
 1.48%
0.0825 0.337 NA -0.03 16.79M 0.00 NA%
Dajin Resources Corp 12:50 p.m. 0.09
 0.005
 5.26%
0.075 0.22 NA -0.01 13.71M 0.00 NA%
Dajin Resources Corp Ordinary Shares CA 3:28 p.m. 0.073
 0.0055
 7.01%
0.06 0.1731 NA -0.01 11.12M 0.00 NA%
Dalradian Resources IN 3:43 p.m. 1.44
 0.01
 0.69%
0.89 1.69 NA -0.03 511.91M 0.00 NA%
Dalradian Resources Inc Ordinary Shares 3:20 p.m. 1.1005
 0.0048
 0.43%
0.6746 1.37 NA -0.03 391.22M 0.00 NA%
Damara Gold Corp 3:56 p.m. 0.05  UNCH  0.0% 0.04 0.22 NA NA 1.32M 0.00 NA%
Damara Gold Corp Ordinary Shares Canad 10:30 a.m. 0.0338
 0.0048
 12.44%
0.0338 0.135 NA NA 889365 0.00 NA%
Dawson Gold Corp 2:27 p.m. 0.30  UNCH  0.0% NA NA NA NA 760947 0.00 NA%
Decade Resources Ltd Ordinary Shares CA 9:30 a.m. 0.05
 0.0048
 8.76%
0.0402 0.1616 NA NA 7.61M 0.00 NA%
Decade Resources LTD. 1:57 p.m. 0.055  UNCH  0.0% 0.045 0.195 NA NA 8.37M 0.00 NA%
Deep South Resources I 3:06 p.m. 0.12  UNCH  0.0% 0.12 0.445 NA NA 6.57M 0.00 NA%
Deep-south Res Inc Ordinary Shares 12:42 p.m. 0.18  UNCH  0.0% 0.1395 0.3013 NA NA 9.85M 0.00 NA%
Defiance Silver Corp 1:02 p.m. 0.245
 0.01
 3.92%
0.215 0.44 NA NA 24.10M 0.00 NA%
Defiance Silver Corp Ordinary Shares C 2:27 p.m. 0.20
 0.01
 5.26%
0.166 0.352 NA NA 19.67M 0.00 NA%
Desert Gold Ventures I 12:59 p.m. 0.145  UNCH  0.0% 0.14 0.30 NA NA 5.54M 0.00 NA%
Desert Gold Ventures Inc Common Shares 10:33 a.m. 0.12
 0.0126
 9.50%
0.12 0.2397 NA NA 4.58M 0.00 NA%
Desert Mountain Energy 3:27 p.m. 0.16
 0.02
 11.11%
0.06 0.25 NA NA 5.08M 0.00 NA%
Desert Mtn Energy Corp Common Shares 11:05 a.m. 0.1433
 0.0001
 0.07%
0.1211 0.198 NA NA 4.55M 0.00 NA%
Detour Gold Corp Common Canada 2:30 p.m. 8.29
 0.04
 0.48%
7.0819 14.3729 14.80 0.56 1.45B 0.00 NA%
Detour Gold Corporatio 3:44 p.m. 10.80
 0.01
 0.09%
9.11 17.86 19.29 0.56 1.89B 0.00 NA%
Diamond Fields Resourc 9:30 a.m. 0.08  UNCH  0.0% 0.075 0.15 NA -0.01 5.43M 0.00 NA%
Diamond Fields Resources Inc Ordinary S 10:47 a.m. 0.062  UNCH  0.0% 0.06 0.11 NA -0.01 4.21M 0.00 NA%
Discovery Harbour Reso 3:35 p.m. 0.07
 0.005
 6.67%
0.045 0.075 NA NA 0 0.00 NA%
DISCOVERY-CORP. Enterp 9:30 a.m. 0.015  UNCH  0.0% 0.01 0.03 NA NA 1.08M 0.00 NA%
District Copper Corp 3:15 p.m. 0.09  UNCH  0.0% 0.05 0.205 NA NA 7.00M 0.00 NA%
District Copper Corp Common Shares 10:41 a.m. 0.055
 0.0266
 32.60%
0.0367 0.1593 NA NA 4.28M 0.00 NA%
Dlv Res Ltd Ordinary Shares 2:28 p.m. 0.1133
 0.0097
 7.89%
0.1133 0.44 NA NA 3.81M 0.00 NA%
Dlv Resources Ltd 1:48 p.m. 0.14
 0.02
 12.50%
0.10 0.50 NA NA 4.70M 0.00 NA%
Dolly Varden Silver CO 2:45 p.m. 0.42
 0.01
 2.33%
0.38 1.04 NA -0.18 19.84M 0.00 NA%
Dolly Varden Silver Corporation Common S 9:30 a.m. 0.331
 0.0003
 0.09%
0.2892 0.8372 NA -0.18 15.63M 0.00 NA%
Drdgold Ltd American Depositary Shar 3:39 p.m. 2.07
 0.09
 4.17%
2.02 4.11 14.79 0.14 89.31M 0.0414 7.99%
Duncan Park Holdings C 11:26 a.m. 0.005  UNCH  0.0% 0.005 0.02 NA NA 630381 0.00 NA%
Duncan PK Holdings Corp Common Shares C 10:20 a.m. 0.003
 0.0008
 36.36%
0.0021 0.014 NA NA 378228 0.00 NA%
Dundee Precious Metals 3:43 p.m. 2.89
 0.02
 0.69%
2.34 3.60 22.23 0.13 515.90M 0.00 NA%
Dundee Precious Metals Inc Common Shares 1:12 p.m. 2.2834
 0.0217
 0.96%
1.80 2.80 17.56 0.13 407.62M 0.00 NA%
Dunnedin Ventures Inc 3:14 p.m. 0.165
 0.015
 8.33%
0.126 0.335 2.75 0.06 19.07M 0.00 NA%
Dunnedin Ventures Inc Ordinary Shares 1:58 p.m. 0.1304
 0.0006
 0.46%
0.1265 0.2592 2.17 0.06 15.07M 0.00 NA%
Durango Resources Inc 3:22 p.m. 0.075  UNCH  0.0% 0.06 0.135 NA NA 2.83M 0.00 NA%
Durango Resources Inc Common Shares CA 3:58 p.m. 0.059
 0.0008
 1.38%
0.045 0.0826 NA NA 2.23M 0.00 NA%
Dynacor Gold Mines Inc 3:38 p.m. 1.68
 0.13
 8.39%
1.47 2.26 11.20 0.15 66.78M 0.00 NA%
Dynacor Gold Mines Inc Ordinary Shares 1:19 p.m. 1.3075
 0.1317
 11.20%
1.05 1.8053 8.72 0.15 51.97M 0.00 NA%
Dynasty Gold Corp 9:30 a.m. 0.185
 0.025
 15.62%
0.10 0.27 NA NA 3.70M 0.00 NA%
Dynasty Gold Corporation Ordinary Shares 12:39 p.m. 0.12
 0.0353
 22.73%
0.01 0.219 NA NA 2.40M 0.00 NA%
E3 Metals Corp 11:00 a.m. 0.34
 0.005
 1.49%
0.315 1.01 NA NA 5.91M 0.00 NA%
E3 Metals Corp Ordinary Shares Canada 10:34 a.m. 0.25
 0.0201
 7.44%
0.25 0.77 NA NA 4.35M 0.00 NA%
Eagle Plains Resources 2:00 p.m. 0.095  UNCH  0.0% 0.09 0.254 NA -0.01 8.54M 0.00 NA%
Eagle Plains Resources LTD. Canada Ord 10:29 a.m. 0.0716  UNCH  0.0% 0.06 0.2164 NA -0.01 6.44M 0.00 NA%
East Africa Metals Inc 3:43 p.m. 0.20
 0.01
 5.26%
0.14 0.365 NA -0.06 32.58M 0.00 NA%
East Africa Metals Inc Ordinary Shares 1:03 p.m. 0.1321
 0.0069
 5.51%
0.10 0.278 NA -0.06 21.52M 0.00 NA%
East Asia Minerals Cor 3:30 p.m. 0.075
 0.01
 15.38%
0.025 0.225 NA -0.07 4.20M 0.00 NA%
East Asia Minerals Corp Common Shares 9:43 a.m. 0.059
 0.019
 47.50%
0.0171 0.1686 NA -0.07 3.31M 0.00 NA%
Eastern Platinum Limit 9:30 a.m. 0.24  UNCH  0.0% 0.24 0.50 NA -0.1 22.23M 0.00 NA%
Eastern Platinum Ltd New Ordinary SH 2:23 p.m. 0.1851
 0.0459
 19.87%
0.1851 0.368 NA -0.1 17.15M 0.00 NA%
Eastfield Res Ltd Ordinary Shares 9:30 a.m. 0.0341
 0.0003
 0.87%
0.0202 0.0448 NA NA 1.53M 0.00 NA%
Eastfield Resources LT 2:06 p.m. 0.035  UNCH  0.0% 0.025 0.05 NA NA 1.57M 0.00 NA%
Eastmain Res Inc Ordinary Shares 3:25 p.m. 0.143
 0.0005
 0.35%
0.1305 0.318 NA -0.01 31.68M 0.00 NA%
Eastmain Res J 3:25 p.m. 0.19
 0.005
 2.56%
0.16 0.38 NA -0.01 42.09M 0.00 NA%
Ecobalt Solutions Inc 3:42 p.m. 0.85
 0.02
 2.41%
0.54 2.10 NA -0.02 136.04M 0.00 NA%
Ecobalt Solutions Inc Ordinary Shares 3:41 p.m. 0.65
 0.02
 3.17%
0.4088 1.71 NA -0.02 104.03M 0.00 NA%
Ecometals Ltd Ordinary Shares Cad 12:44 p.m. 0.0000  UNCH  0.0% NA NA NA -0.13 93138 0.00 0.00%
Edgewater Exploration 2:27 p.m. 0.16  UNCH  0.0% 0.12 0.21 NA NA 4.99M 0.00 NA%
Edgewater Exploration LTD. Common Shares 2:27 p.m. 0.121
 0.001
 0.83%
0.091 0.141 NA NA 3.77M 0.00 NA%
EL Nino Ventures Inc 9:30 a.m. 0.05  UNCH  0.0% 0.02 0.075 NA NA 3.08M 0.00 NA%
EL Nino Ventures Inc New Ordinary Share 12:41 p.m. 0.034
 0.006
 15.00%
0.0176 0.064 NA NA 2.09M 0.00 NA%
Eldorado Gold 3:43 p.m. 1.29
 0.03
 2.38%
1.03 2.98 NA -0.06 1.02B 0.01 NA%
Eldorado Gold Corporation Ordinary Share 3:43 p.m. 0.9905
 0.0225
 2.32%
0.802 2.44 NA -0.06 786.47M 0.01 NA%
Element Lifestyle Reti 3:37 p.m. 0.135  UNCH  0.0% 0.12 0.21 NA NA 0 0.00 NA%
Eloro Resources Ltd Ordinary Shares Can 3:58 p.m. 0.38
 0.09
 19.15%
0.38 0.9619 NA NA 13.27M 0.00 NA%
Eloro Resources LTD. 9:30 a.m. 0.50  UNCH  0.0% 0.47 1.27 NA NA 17.47M 0.00 NA%
Ely Gold Royalties Inc 3:27 p.m. 0.095
 0.005
 5.00%
0.085 0.15 NA NA 7.51M 0.00 NA%
Ely Gold Royalties Inc Ordinary Shares 3:09 p.m. 0.08
 0.0023
 2.96%
0.0676 0.126 NA NA 6.32M 0.00 NA%
Elysee Development Cor 2:53 p.m. 0.37  UNCH  0.0% 0.26 0.39 NA NA 8.07M 0.01 5.41%
Elysee Development Corp Common Shares 2:53 p.m. 0.28
 0.0002
 0.07%
0.1981 0.3117 NA NA 6.11M 0.01 7.14%
Emgold Mining Corp Ordinary Shares 1:05 p.m. 0.1347
 0.0009
 0.66%
0.092 0.209 NA NA 1.95M 0.00 NA%
Emgold Mining Corporat 11:00 a.m. 0.18  UNCH  0.0% 0.135 0.305 NA NA 2.60M 0.00 NA%
Empire Metals Corp 10:39 a.m. 0.105  UNCH  0.0% 0.105 0.30 NA NA 5.14M 0.00 NA%
Empire Metals Corp Ordinary Shares 2:12 p.m. 0.154
 0.009
 5.52%
0.154 0.154 NA NA 7.54M 0.00 NA%
Emx Royalty Corporatio 2:02 p.m. 1.40
 0.02
 1.41%
0.85 1.78 NA -0.09 111.77M 0.00 NA%
Emx Royalty Corporation Common Shares C 3:30 p.m. 1.11
 0.03
 2.63%
0.67 1.4694 NA -0.09 88.62M 0.00 NA%
Encore Energy Corp 2:53 p.m. 0.10  UNCH  0.0% 0.035 0.11 10.00 0.01 11.10M 0.00 NA%
Encore Energy Corp Ordinary Shares Can 12:46 p.m. 0.0767
 0.0023
 2.91%
0.0299 0.087 7.67 0.01 8.51M 0.00 NA%
Endeavour Mining Corp 3:43 p.m. 19.98
 0.39
 1.99%
18.20 26.86 NA -1.02 2.15B 0.00 NA%
Endeavour Mining Corporation Ordinary SH 1:05 p.m. 15.02
 0.0026
 0.02%
13.8662 21.72 NA -1.02 1.62B 0.00 NA%
Endeavour Silver Corp 3:41 p.m. 2.98
 0.06
 2.06%
2.50 4.40 59.60 0.05 382.22M 0.00 NA%
Endeavour Silver Corporation Ordinary SH 3:40 p.m. 2.27
 0.03
 1.34%
1.94 3.35 45.40 0.05 291.15M 0.00 NA%
Endurance Gold Corp 2:52 p.m. 0.055
 0.005
 8.33%
0.045 0.085 NA NA 6.07M 0.00 NA%
Endurance Gold Corp Common Shares Canad 9:30 a.m. 0.05
 0.01
 25.00%
0.04 0.0629 NA NA 5.52M 0.00 NA%
Energold Drilling Corp 12:57 p.m. 0.285  UNCH  0.0% 0.28 0.54 NA -0.31 15.58M 0.00 NA%
Energold Drilling Corp Ordinary Shares 12:57 p.m. 0.22
 0.0048
 2.23%
0.2107 0.4298 NA -0.31 12.03M 0.00 NA%
Engold Mines Ltd 1:23 p.m. 0.145
 0.015
 9.38%
0.14 0.35 NA -0.03 28.82M 0.00 NA%
Engold Mines Ltd Ordinary Shares 1:23 p.m. 0.115
 0.005
 4.54%
0.11 0.2615 NA -0.03 22.86M 0.00 NA%
Entree Resources Ltd 3:23 p.m. 0.50
 0.015
 3.09%
0.42 0.85 NA -0.01 87.19M 0.00 NA%
Entree Resources LTD. 3:23 p.m. 0.3859
 0.0196
 5.35%
0.3346 0.6876 NA -0.01 67.29M 0.00 NA%
Envirotek Remediation 0/0/NA NA  UNCH  0.0% NA NA NA NA 0 0.00 NA%
Envirotek Remediation Inc Common Shares 11:44 a.m. 0.0001  UNCH  0.0% 0.0001 0.0001 NA NA 1188 0.00 NA%
Epower Metals Inc 3:43 p.m. 0.185
 0.01
 5.13%
0.08 0.78 NA NA 6.28M 0.00 NA%
Epower Metals Inc Common Shares 9:34 a.m. 0.1371
 0.0061
 4.66%
0.0621 0.5469 NA NA 4.66M 0.00 NA%
Erin Ventures Inc 3:21 p.m. 0.16  UNCH  0.0% 0.075 0.33 NA NA 10.68M 0.00 NA%
Erin Ventures Inc Ordinary Shares 12:50 p.m. 0.1034
 0.008
 7.18%
0.061 0.2284 NA NA 6.90M 0.00 NA%
Ethos Gold Corp 1:25 p.m. 0.13  UNCH  0.0% 0.13 0.28 NA -0.03 6.19M 0.00 NA%
Ethos Gold Corp Ordinary Shares Canada 2:15 p.m. 0.1035
 0.008
 8.38%
0.0955 0.231 NA -0.03 4.93M 0.00 NA%
Eureka Bullion Mng CO Ordinary Shares 9:30 a.m. 0.017
 0.0053
 23.77%
0.014 0.0451 NA NA 593538 0.00 NA%
Eureka Resources Inc 9:31 a.m. 0.03  UNCH  0.0% 0.02 0.06 NA NA 1.05M 0.00 NA%
Euro Sun Mining Inc 2:44 p.m. 0.88
 0.11
 14.29%
0.72 2.02 NA -0.21 50.67M 0.00 NA%
Euro Sun Mining Inc Common Shares 10:10 a.m. 0.7722
 0.2022
 35.47%
0.566 1.55 NA -0.21 44.46M 0.00 NA%
European Electric Meta 12:24 p.m. 0.145  UNCH  0.0% 0.12 0.93 0.48 0.3 6.06M 0.00 NA%
European Electric Metals Inc Common Shar 12:24 p.m. 0.1149
 0.0065
 6.00%
0.0929 0.789 0.38 0.3 4.80M 0.00 NA%
Everton Resources Inc 12:25 p.m. 0.034  UNCH  0.0% 0.017 0.0462 NA -0.11 3.17M 0.00 NA%
Everton Resources Inc 1:10 p.m. 0.035  UNCH  0.0% 0.025 0.06 NA -0.11 3.26M 0.00 NA%
Excellon Resources Inc 3:37 p.m. 1.22
 0.10
 8.93%
1.05 2.30 NA -0.09 120.27M 0.00 NA%
Excellon Resources Inc New Ordinary Sha 1:04 p.m. 0.9486
 0.0741
 8.47%
0.80 1.87 NA -0.09 93.52M 0.00 NA%
Exgen Res Inc Common Shares 12:14 p.m. 0.0098
 0.0038
 63.33%
0.006 0.0225 NA NA 3.38M 0.00 NA%
Exgen Resources Inc 1:09 p.m. 0.015  UNCH  0.0% 0.01 0.035 NA NA 5.17M 0.00 NA%
Explor Resources Inc 3:24 p.m. 0.025
 0.005
 16.67%
0.025 0.09 NA NA 4.76M 0.00 NA%
Explor Resources Inc Ordinary Shares CA 3:40 p.m. 0.025  UNCH  0.0% 0.0193 0.073 NA NA 4.76M 0.00 NA%
Fairmont Resources Inc 9:30 a.m. 0.015  UNCH  0.0% 0.01 0.035 NA NA 560537 0.00 NA%
Fairmount Resources Inc Common Shares C 9:30 a.m. 0.01
 0.0093
 48.19%
0.0078 0.0274 NA NA 373691 0.00 NA%
Falco Resources Ltd 3:39 p.m. 0.44
 0.005
 1.12%
0.44 1.26 NA -0.04 83.23M 0.00 NA%
Falco Resources LTD. Common Shares Cana 10:07 a.m. 0.3378
 0.0049
 1.47%
0.3329 1.0119 NA -0.04 63.90M 0.00 NA%
Falcon Gold Corp 9:30 a.m. 0.035  UNCH  0.0% 0.035 0.08 NA NA 1.15M 0.00 NA%
Fancamp Exploration LT 1:41 p.m. 0.065  UNCH  0.0% 0.045 0.18 NA NA 9.98M 0.00 NA%
Fancamp Exploration Ltd Ordinary Shares 9:30 a.m. 0.06
 0.0104
 20.97%
0.0338 0.138 NA NA 9.21M 0.00 NA%
Finlay Minerals Ltd Ordinary Shares Can 11:34 a.m. 0.0389
 0.0019
 4.66%
0.0351 0.2439 NA NA 2.89M 0.00 NA%
Finlay Minerals LTD. 1:09 p.m. 0.03
 0.005
 14.29%
0.03 0.34 NA NA 2.23M 0.00 NA%
Fire River Gold Corp Common Shares 3:21 p.m. 0.0055
 0.04
 87.91%
0.002 0.4778 NA -0.05 17389 0.00 NA%
Firebird Resources Inc 10:58 a.m. 0.035
 0.015
 30.00%
0.01 0.055 NA NA 2.84M 0.00 NA%
Firebird Resources Inc Ordinary Shares 10:30 a.m. 0.0205
 0.0045
 28.12%
0.005 0.0507 NA NA 1.66M 0.00 NA%
First Cobalt Corp 3:37 p.m. 0.345
 0.01
 2.98%
0.26 1.65 NA -0.13 117.02M 0.00 NA%
First Cobalt Corp Ordinary Shares Canad 2:13 p.m. 0.269
 0.011
 4.26%
0.1983 1.29 NA -0.13 91.25M 0.00 NA%
First Energy Metals LI 9:47 a.m. 0.16  UNCH  0.0% 0.125 0.43 NA -0.05 2.01M 0.00 NA%
First Energy Metals Ltd Common Shares 9:47 a.m. 0.1205
 0.0145
 10.74%
0.10 0.32 NA -0.05 1.51M 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 3:43 p.m. 7.20
 0.11
 1.55%
6.24 11.09 NA -0.37 1.39B 0.00 NA%
First Majestic Silver Corp Ordinary Sha 3:43 p.m. 5.51
 0.08
 1.47%
4.93 8.48 NA -0.37 1.06B 0.00 NA%
First Mining Gold Corp 3:40 p.m. 0.38
 0.005
 1.33%
0.34 0.72 NA -0.01 212.02M 0.00 NA%
First Mining Gold Corp Ordinary Shares 3:25 p.m. 0.295
 0.0055
 1.90%
0.2566 0.59 NA -0.01 164.59M 0.00 NA%
First Quantum Minerals 3:43 p.m. 17.44
 0.39
 2.29%
12.82 23.05 581.33 0.03 12.02B 0.005 0.06%
First Quantum Minerals LTD. Ordinary Sha 11:48 a.m. 13.4496
 0.2996
 2.28%
10.63 17.7383 448.32 0.03 9.27B 0.005 0.06%
Fjordland Exploration 2:01 p.m. 0.21
 0.02
 10.53%
0.12 0.59 NA NA 9.97M 0.00 NA%
Fjordland Exploration Inc Ordinary Share 2:01 p.m. 0.166
 0.016
 10.67%
0.094 0.4724 NA NA 7.88M 0.00 NA%
Foran Mining Corp Ordinary Shares Canad 11:05 a.m. 0.266
 0.0609
 18.63%
0.225 0.4874 NA NA 34.05M 0.00 NA%
Foran Mining Corporati 11:31 a.m. 0.33  UNCH  0.0% 0.24 0.63 NA NA 42.25M 0.00 NA%
Fort ST James Nickel C 3:29 p.m. 0.34  UNCH  0.0% 0.20 0.34 NA NA 997362 0.00 NA%
Fort ST. James Nickel Corp Ordinary Sha 1:52 p.m. 0.0000  UNCH  0.0% NA NA NA NA 337343 0.00 0.00%
Fortuna Silver Mines Inc Ordinary Shares 3:43 p.m. 4.655
 0.125
 2.76%
4.03 6.08 10.83 0.43 743.87M 0.00 NA%
Fpx Nickel Corp 10:02 a.m. 0.095  UNCH  0.0% 0.07 0.18 NA -0.01 13.87M 0.00 NA%
Fpx Nickel Corp Ordinary Shares 10:02 a.m. 0.067
 0.003
 4.29%
0.0571 0.133 NA -0.01 9.78M 0.00 NA%
Franco-nevada Corporat 3:43 p.m. 87.37
 0.11
 0.13%
84.87 110.18 74.04 1.18 16.27B 0.24 1.45%
Franco-nevada Corporation 3:43 p.m. 66.98
 0.08
 0.12%
64.50 86.06 56.76 1.18 12.47B 0.24 1.43%
Freegold Ventures Limi 2:47 p.m. 0.07
 0.005
 7.69%
0.06 0.14 NA -0.01 12.18M 0.00 NA%
Freegold Ventures LTD. Ordinary Shares 2:56 p.m. 0.0506
 0.0094
 15.67%
0.05 0.1187 NA -0.01 8.81M 0.00 NA%
Fremont Gold Ltd 1:46 p.m. 0.115
 0.005
 4.54%
0.10 0.22 NA NA 5.07M 0.00 NA%
Fremont Gold LTD. Ordinary Shares 2:57 p.m. 0.0841
 0.0006
 0.72%
0.0777 0.1663 NA NA 3.71M 0.00 NA%
Frontier Lithium Inc 12:49 p.m. 0.41
 0.005
 1.23%
0.32 0.85 NA NA 60.35M 0.00 NA%
Frontier Lithium Ordinary Shares 3:07 p.m. 0.3143
 0.0106
 3.49%
0.257 0.6753 NA NA 46.26M 0.00 NA%
Frontline Gold Corp Common Shares Canad 9:30 a.m. 0.0154
 0.0044
 40.00%
0.0096 0.0154 NA -0.01 2.16M 0.00 NA%
Frontline Gold Corpora 2:14 p.m. 0.015  UNCH  0.0% 0.01 0.03 NA -0.01 2.11M 0.00 NA%
Full Metal Minerals LT 11:15 a.m. 0.095  UNCH  0.0% 0.075 0.145 NA -0.06 563439 0.00 NA%
Full Metal Minerals Ltd Common Shares 12:52 p.m. 0.0001
 0.001
 90.91%
0.0001 0.12 NA -0.06 593 0.00 NA%
Fura Gems Inc 3:37 p.m. 0.40
 0.02
 5.26%
0.335 1.13 NA NA 38.29M 0.00 NA%
Fura Gems Inc Common Shares 9:30 a.m. 0.3182
 0.0032
 1.02%
0.2684 1.19 NA NA 30.46M 0.00 NA%
Gabriel Resources Ltd 3:41 p.m. 0.325
 0.005
 1.56%
0.285 0.405 NA -0.1 124.95M 0.00 NA%
Gainey Capital Corp 2:05 p.m. 0.045  UNCH  0.0% 0.045 0.195 NA -0.01 1.74M 0.00 NA%
Gainey Capital Corp Ordinary Shares CA 2:25 p.m. 0.04  UNCH  0.0% 0.04 0.133 NA -0.01 1.55M 0.00 NA%
Galane Gold Ltd 3:27 p.m. 0.045  UNCH  0.0% 0.045 0.08 NA -0.07 6.61M 0.00 NA%
Galane Gold Ltd Common Shares Canada 3:21 p.m. 0.035  UNCH  0.0% 0.029 0.066 NA -0.07 5.14M 0.00 NA%
Galantas Gold Corp 9:30 a.m. 0.085  UNCH  0.0% 0.065 0.13 NA -0.01 15.94M 0.00 NA%
Galantas Gold Corporation Ordinary Share 11:40 a.m. 0.0738
 0.008
 9.78%
0.059 0.0994 NA -0.01 13.84M 0.00 NA%
Galore Res Inc Common Shares Canada 9:30 a.m. 0.02
 0.0021
 9.50%
0.006 0.035 NA NA 2.28M 0.00 NA%
Galore Resources Inc 9:30 a.m. 0.025  UNCH  0.0% 0.01 0.055 NA NA 2.85M 0.00 NA%
Galway Gold Inc 10:49 a.m. 0.17  UNCH  0.0% 0.135 0.38 NA NA 0 0.00 NA%
Galway Gold Inc Common Shares Canada 10:55 a.m. 0.0303
 0.0027
 9.78%
0.0303 0.3736 NA -0.01 1.26M 0.00 NA%
Garibaldi Resources CO 3:42 p.m. 2.85
 0.07
 2.40%
0.63 5.27 NA NA 304.99M 0.00 NA%
Garibaldi Resources Corp Ordinary Shares 3:30 p.m. 2.1857
 0.0273
 1.23%
0.5123 4.123 NA NA 233.90M 0.00 NA%
Gem International Reso 11:49 a.m. 0.015  UNCH  0.0% 0.01 0.055 NA NA 873983 0.00 NA%
Gem International Resources Inc Ordinary 10:12 a.m. 0.02
 0.002
 11.11%
0.005 0.02 NA NA 1.17M 0.00 NA%
Gen Iii Oil Corporatio 9:30 a.m. 0.43  UNCH  0.0% 0.37 0.84 NA NA 27.48M 0.00 NA%
Gen Iii Oil Corporation Ordinary Shares 2:38 p.m. 0.302
 0.0685
 18.49%
0.302 0.645 NA NA 19.30M 0.00 NA%
Genesis Metals Corp 1:14 p.m. 0.052
 0.0045
 9.47%
0.0423 0.1823 NA NA 4.36M 0.00 NA%
Genesis Metals Corp 1:14 p.m. 0.07
 0.005
 7.69%
0.05 0.22 NA NA 5.87M 0.00 NA%
Gfm Resources LTD. 3:54 p.m. 0.15  UNCH  0.0% 0.02 0.15 NA NA 0 0.00 NA%
Ggl Resources Corp 9:30 a.m. 0.095  UNCH  0.0% 0.095 0.19 NA -0.03 2.10M 0.00 NA%
Ggl Resources Corporation Ordinary Share 3:43 p.m. 0.078
 0.012
 13.33%
0.078 0.1296 NA -0.03 1.72M 0.00 NA%
Gitennes Exploration I 12:40 p.m. 0.05  UNCH  0.0% 0.04 0.15 NA -0.01 4.24M 0.00 NA%
Giyani Metals Corp 9:44 a.m. 0.17  UNCH  0.0% 0.15 0.495 NA -0.02 13.90M 0.00 NA%
Giyani Metals Corp Common Shares 3:10 p.m. 0.15
 0.028
 22.95%
0.12 0.4069 NA -0.02 12.27M 0.00 NA%
Glacier Lake Resources 2:05 p.m. 0.03  UNCH  0.0% 0.03 0.125 NA NA 1.57M 0.00 NA%
Glacier Lake Resources Ordinary Shares 3:16 p.m. 0.0469
 0.0034
 7.82%
0.0435 0.0607 NA NA 2.45M 0.00 NA%
Glen Eagle Resources I 1:12 p.m. 0.145  UNCH  0.0% 0.11 0.25 NA NA 12.02M 0.00 NA%
Glen Eagle Resources Inc Ordinary Shares 1:12 p.m. 0.108
 0.005
 4.85%
0.091 0.201 NA NA 8.95M 0.00 NA%
Global Cobalt Corp Common Shares Canada 10:51 a.m. 0.0025
 0.001
 66.67%
0.0003 0.42 NA NA 263750 0.00 NA%
Gmv Minerals Inc 1:17 p.m. 0.20
 0.015
 6.98%
0.165 0.49 NA NA 6.95M 0.00 NA%
Gmv Minerals Inc Ordinary Shares Canad 11:07 a.m. 0.1625
 0.0025
 1.56%
0.12 0.4163 NA NA 5.65M 0.00 NA%
Gobimin Inc 1:47 p.m. 0.365  UNCH  0.0% 0.30 0.55 NA -0.08 18.25M 0.01 2.74%
Gobimin Inc Ordinary Shares Canada 11:00 a.m. 0.0000  UNCH  0.0% NA NA NA -0.08 15.96M 0.0077 24032314.81%
Gogold Resources Inc 2:05 p.m. 0.33
 0.01
 3.12%
0.305 0.63 NA -0.01 56.84M 0.00 NA%
Gogold Resources Inc Ordinary Shares C 1:17 p.m. 0.25
 0.0084
 3.48%
0.2384 0.5078 NA -0.01 43.06M 0.00 NA%
Gold Fields Ltd American Depositary 3:43 p.m. 2.54
 0.07
 2.83%
2.36 4.70 12.70 0.2 2.09B 0.04 3.15%
Gold Reserve Inc 1:50 p.m. 2.50
 0.05
 2.04%
2.05 4.2501 2.60 0.96 248.49M 0.00 NA%
Gold Reserve Inc 1:29 p.m. 3.25
 0.14
 4.13%
2.50 5.38 3.39 0.96 323.03M 0.00 NA%