ProfitQuotes.com
symbol lookup  commodity list
Bookmark This Page
Advertise on ProfitQuotes.com
Dow Movers: INTC, CVX

Fri, 28 Apr 14:11:15 GMT
Daily Dividend Report: XOM, JNJ, SU, XLNX, PFE, CVX, KO

Thu, 27 Apr 18:43:14 GMT
Portfolio Channel
Free Energy Dividend Stock Report
Free Dividend Report - Top Ranked Stocks
Free Dividend Paying Gold/Metals Stocks Report
Get a quote box (like the one below) for your site!
ProfitQuotes.com Commodities Quotes
commodity quotes list
energy quotes  gold quotes
uranium stocks  
solar power stocks

wind power stocks

Industry focus:

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

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

GOLD STOCKS LIST — The List

. Stock Screen    Chart - Precious Metals    Launch Ticker - Precious Metals
Please click any column header to sort by that column. Click for a detailed quote. At least 20 min. delay.
Sort by:
Name
Sort by:
Last Trade
Sort by:
Change
Sort by:
52 Wk Range
Sort by:
PE
Sort by:
EPS
Sort by:
Mkt Cap
Sort by:
Div/Shr
Sort by:
Div Yld
Abacus Mining & Exploration Corporation 11:28 a.m. 0.07
 0.005
 6.67%
0.04 0.10 NA -0.14 14.99M 0.00 NA%
Abacus Mng & Exploration Corporation 11:07 a.m. 0.0481
 0.0086
 15.17%
0.02 0.08 NA NA 10.30M 0.00 NA%
Abcourt Mines Incorporated Class 04/26 0.0641  UNCH  0.0% 0.05 0.10 NA NA 17.38M 0.00 NA%
Abcourt Mines Incorporated Class B Vtng 04/26 0.09  UNCH  0.0% 0.065 0.13 NA -0.001788 24.40M 0.00 NA%
Abe Resources Incorporated 11:35 a.m. 0.13
 0.01
 7.14%
0.02 0.18 NA -0.04 1.50M 0.00 NA%
Aben Resources Ltd Ord 12/17 0.0857  UNCH  0.0% 0.05 0.26 NA NA 2.57M 0.00 NA%
Aben Resources LTD. 9:45 a.m. 0.125
 0.005
 4.17%
0.065 0.34 NA -0.038 3.75M 0.00 NA%
Aberdeen International Incorporated 04/25 0.0963  UNCH  0.0% 0.09 0.16 NA NA 9.20M 0.0102 21.27%
Aberdeen INTL. J 10:45 a.m. 0.125  UNCH  0.0% 0.125 0.235 1.14 0.1100 11.94M 0.00 NA%
Adamera Minerals Cor 11:34 a.m. 0.164
 0.004
 2.50%
0.02 0.17 NA NA 14.19M 0.00 NA%
Adamera Minerals Corporation 11:34 a.m. 0.22
 0.005
 2.33%
0.02 0.23 NA -0.025379 19.04M 0.00 NA%
Advance Gold Corporation 04/27 0.085  UNCH  0.0% 0.025 0.13 NA -0.03 737460 0.00 NA%
African Gold Group I 04/27 0.0674  UNCH  0.0% 0.03 0.09 NA NA 16.91M 0.00 NA%
African Gold Group Incorporated 10:47 a.m. 0.08
 0.005
 5.88%
0.04 0.12 NA -0.01 20.08M 0.00 NA%
African QN Mines Ord 12/18 0.0443  UNCH  0.0% 0.02 0.09 NA NA 4.48M 0.00 NA%
African Queen Mines LTD. 11:05 a.m. 0.055  UNCH  0.0% 0.03 0.14 NA -0.003881 5.57M 0.00 NA%
Agnico Eagle Mines Ltd 11:45 a.m. 47.70
 4.22
 9.71%
35.05 60.10 68.15 0.70 11.02B 0.10 0.84%
Agnico Eagle Mines Ltd 11:45 a.m. 65.27
 6.23
 10.55%
46.91 78.35 69.44 0.9400 15.08B 0.10 0.61%
Aguila American Gold 04/13 0.0803  UNCH  0.0% 0.05 0.08 NA NA 1.87M 0.00 NA%
Aguila American Gold LTD. 04/20 0.035  UNCH  0.0% 0.03 0.135 NA -0.02 813750 0.00 NA%
Alacer Gold CORP. J 11:45 a.m. 2.16
 0.04
 1.89%
1.75 3.79 80.00 0.0270 632.56M 0.0271 1.26%
Alamos Gold Class A 11:45 a.m. 7.205
 0.145
 2.05%
5.85 10.41 NA NA 2.15B 0.01 0.28%
Alamos Gold Incorporated 11:44 a.m. 9.865
 0.265
 2.76%
7.67 13.65 NA -0.0200 2.95B 0.01 0.20%
Alamos Gold New Wts Expires 01/0 0:00 a.m. 2.099  UNCH  0.0% 1.59 3.04 NA NA 0 0.00 NA%
Alamos Gold WT 08/30/2018 0:00 a.m. 0.245  UNCH  0.0% 0.14 0.76 NA NA 0 0.00 NA%
Alba Minerals 08/12 0.052  UNCH  0.0% 0.05 0.17 NA NA 423904 0.00 NA%
Alba Minerals Incorporated 9:59 a.m. 0.08
 0.005
 5.88%
0.04 0.28 NA -0.023388 652160 0.00 NA%
Aldridge Minerals IN 04/24 0.166  UNCH  0.0% 0.11 0.23 NA NA 17.75M 0.00 NA%
Aldridge Minerals Incorporated 04/27 0.22  UNCH  0.0% 0.135 0.335 NA -0.04 23.53M 0.00 NA%
Alexandria Minerals 11:31 a.m. 0.0597
 0.0003
 0.50%
0.03 0.10 NA NA 25.99M 0.00 NA%
Alexandria Minerals Corporation 11:14 a.m. 0.07
 0.005
 6.67%
0.04 0.12 NA -0.004508 30.47M 0.00 NA%
Alexco Resource Corporation 11:44 a.m. 1.42
 0.04
 2.90%
0.99 2.54 NA NA 133.05M 0.00 NA%
Alexco Resource J 11:38 a.m. 1.93
 0.06
 3.21%
1.25 3.31 NA -0.0500 180.84M 0.00 NA%
Algold Resources Ltd 11:20 a.m. 0.235
 0.015
 6.00%
0.185 0.44 NA -0.02 29.74M 0.00 NA%
Algold Resources Ltd Ord 0:00 a.m. 0.192  UNCH  0.0% 0.15 0.33 NA NA 24.30M 0.00 NA%
Alix Resources Corporation 04/26 0.033  UNCH  0.0% 0.03 0.12 NA NA 1.69M 0.00 NA%
Alix Resources Corporation 9:29 a.m. 0.05
 0.005
 9.09%
0.05 0.18 NA -0.03 2.56M 0.00 NA%
Almaden Minerals Ltd 11:35 a.m. 1.48
 0.02
 1.33%
0.75 1.88 NA NA 133.28M 0.00 NA%
Almadex Minerals Ltd 9:59 a.m. 1.20
 0.07
 6.20%
0.335 2.00 NA -0.05 53.02M 0.00 NA%
Almadex Minerals Ltd Ord 11:41 a.m. 0.88
 0.05
 6.02%
0.25 1.51 NA NA 38.88M 0.00 NA%
Alphamin Resources 04/13 0.248  UNCH  0.0% 0.19 0.29 NA NA 66.28M 0.00 NA%
Alphamin Resources Corporation 10:43 a.m. 0.365
 0.005
 1.39%
0.19 0.40 NA -0.01 97.55M 0.00 NA%
Alq Gold Corporation 09/06 0.105  UNCH  0.0% 0.025 0.15 NA -0.03 579495 0.00 NA%
Alset Energy Corporation 08/28 0.1012  UNCH  0.0% 0.04 0.65 NA NA 4.54M 0.00 NA%
Alset Energy Corporation 9:52 a.m. 0.135
 0.005
 3.57%
0.05 0.84 NA -0.027766 6.06M 0.00 NA%
Altair Resources Incorporated 07/01 0.3303  UNCH  0.0% 0.16 0.47 NA NA 9.78M 0.00 NA%
Altair Resources Incorporated 10:54 a.m. 0.365
 0.015
 4.29%
0.16 0.70 NA -0.03 10.81M 0.00 NA%
Altamira Gold Corporation 04/27 0.30  UNCH  0.0% 0.19 1.30 NA -0.42 6.67M 0.00 NA%
Altamire Gold Corporation Ord 9:58 a.m. 0.225
 0.014
 6.63%
0.13 1.00 NA NA 5.00M 0.00 NA%
Altan Rio 04/13 65000.00
 64999.93
 99999900.00%
0.01 0.01 NA NA 579300 0.00 0.00%
Altan Rio Minerals Ltd 04/13 0.02  UNCH  0.0% 0.01 0.04 NA -0.058962 1.78M 0.00 NA%
Alto Ventures Ltd 04/21 0.086  UNCH  0.0% 0.03 0.10 NA NA 2.96M 0.00 NA%
Alto Ventures Ltd 11:42 a.m. 0.13
 0.01
 8.33%
0.035 0.14 NA -0.08 4.47M 0.00 NA%
Alturas Minerals Common 12/01 0.0284  UNCH  0.0% 0.0001 0.05 NA NA 3.76M 0.00 NA%
Alturas Minerals Corporation 9:55 a.m. 0.03  UNCH  0.0% 0.005 0.08 NA -0.001999 3.97M 0.00 NA%
Amador Gold Corporation 04/25 0.165  UNCH  0.0% 0.10 0.40 NA NA 0 0.00 NA%
Amador Gold Corporation Ord 04/24 0.124  UNCH  0.0% 0.02 0.13 NA NA 247380 0.00 NA%
Amarc Resources Ltd 04/27 0.115  UNCH  0.0% 0.04 0.13 6.74 0.017082 16.26M 0.00 NA%
Amarc Resources Ltd 04/27 0.155  UNCH  0.0% 0.055 0.18 NA -0.16 21.92M 0.00 NA%
Amarillo Gold Corpor 9:30 a.m. 0.2691
 0.0082
 2.96%
0.16 0.51 NA NA 18.82M 0.00 NA%
Amarillo Gold Corporation 11:36 a.m. 0.38
 0.005
 1.33%
0.18 0.68 NA -0.06 26.58M 0.00 NA%
American Creek Resou 04/27 0.042  UNCH  0.0% 0.03 0.09 NA NA 9.28M 0.00 NA%
American Creek Resources Ltd 9:38 a.m. 0.055
 0.005
 10.00%
0.045 0.115 NA -0.06 12.16M 0.00 NA%
American Cumo Mining 04/27 0.2764  UNCH  0.0% 0.05 0.35 NA NA 30.29M 0.00 NA%
American Cumo Mining Corporation 9:44 a.m. 0.39
 0.01
 2.63%
0.08 0.475 NA -0.019145 42.74M 0.00 NA%
American Lithium Corporation 11:04 a.m. 0.135
 0.005
 3.85%
0.12 1.62 NA -0.12 6.33M 0.00 NA%
American Lithium Corporation Ord 9:30 a.m. 0.104
 0.0007
 0.67%
0.07 1.24 NA NA 4.88M 0.00 NA%
Americas Silver Corpor 11:42 a.m. 4.13
 0.03
 0.72%
2.70 5.76 NA -0.4770 164.25M 0.00 NA%
Americas Silver Corporation 11:42 a.m. 3.00
 0.05
 1.64%
2.02 4.46 NA NA 119.31M 0.00 NA%
Amex Exploration Incorporated 04/27 0.225  UNCH  0.0% 0.105 0.375 NA -0.015 3.33M 0.00 NA%
Amex Exploration Ord 0:00 a.m. 0.142  UNCH  0.0% 0.14 0.22 NA NA 2.10M 0.00 NA%
Anaconda Mining Incorporated 05/18 0.0527  UNCH  0.0% 0.04 0.09 NA NA 11.03M 0.00 NA%
Anaconda Mining J 11:44 a.m. 0.07  UNCH  0.0% 0.05 0.11 NA -0.0200 14.65M 0.00 NA%
Anfield Gold Corporation 11:08 a.m. 0.594
 0.0027
 0.45%
0.58 1.47 NA NA 69.48M 0.00 NA%
Anfield Gold Corporation 11:24 a.m. 0.82
 0.01
 1.24%
0.80 1.94 NA -0.19 95.91M 0.00 NA%
Angel Gold Corporation 04/27 0.0709  UNCH  0.0% 0.04 0.11 NA NA 3.49M 0.00 NA%
Angel Gold Corporation 04/27 0.095  UNCH  0.0% 0.06 0.145 NA -0.02 4.68M 0.00 NA%
Angkor Gold Corporation 9:29 a.m. 0.32  UNCH  0.0% 0.275 0.495 NA -0.02 32.45M 0.00 NA%
Anglogold Ashanti Ltd 11:45 a.m. 11.28
 0.05
 0.45%
9.28 22.91 75.20 0.15 4.60B 0.10 3.55%
Antioqua Gold Incorporated 11:36 a.m. 0.13
 0.0137
 11.78%
0.05 0.13 NA NA 31.18M 0.00 NA%
Antioquia Gold Incorporated 11:36 a.m. 0.175  UNCH  0.0% 0.06 0.185 NA -0.01 41.97M 0.00 NA%
Anton Resources Incorporated 0:00 a.m. 0.0321  UNCH  0.0% 0.03 0.12 NA NA 3.62M 0.00 NA%
Apex Resources Incorporated 04/27 0.105  UNCH  0.0% 0.05 0.20 NA -0.20 1.45M 0.00 NA%
Apex Resources Ord 0:00 a.m. 0.0778  UNCH  0.0% 0.04 0.10 NA NA 1.08M 0.00 NA%
Apogee Opportunities Incorporated 10:30 a.m. 0.18  UNCH  0.0% 0.14 0.44 2.58 0.07 1.62M 0.00 NA%
Apogee Opportunities Ord 04/25 0.1304  UNCH  0.0% 0.11 0.32 NA NA 1.17M 0.00 NA%
Aquila Resources Incorporated 04/27 0.19  UNCH  0.0% 0.14 0.2479 NA NA 51.59M 0.00 NA%
Aquila Resources J 11:41 a.m. 0.26
 0.005
 1.96%
0.175 0.315 NA -0.0400 70.60M 0.00 NA%
Archon Minerals Ltd 04/26 1.45  UNCH  0.0% 1.26 1.85 NA -0.28 78.18M 0.00 NA%
Arco Resources Corporation 12/18 0.039  UNCH  0.0% 0.04 0.05 NA NA 366093 0.00 NA%
Arco Resources Corporation 04/13 0.06  UNCH  0.0% 0.045 0.095 NA -0.051009 563220 0.00 NA%
Arctic Star Exploration Corporation 10:55 a.m. 0.20
 0.005
 2.56%
0.055 0.20 NA -0.099439 4.87M 0.00 NA%
Arctic Star Exploration Corporation Ord 12/04 0.122  UNCH  0.0% 0.02 0.16 NA NA 2.97M 0.00 NA%
Arcus Development Group Incorporated 01/21 0.109  UNCH  0.0% 0.03 0.12 NA NA 7.96M 0.00 NA%
Arcus Development Group Incorporated 04/27 0.14  UNCH  0.0% 0.025 0.20 NA -0.030436 10.22M 0.00 NA%
Ardonblue Ventures Incorporated 04/13 0.08  UNCH  0.0% 0.05 0.115 NA NA 0 0.00 NA%
Arena Minerals Incorporated 11:32 a.m. 0.20
 0.01
 5.26%
0.13 0.34 3.34 0.06 16.02M 0.00 NA%
Arena Minerals Ord 0:00 a.m. 0.1409  UNCH  0.0% 0.11 0.24 NA NA 11.29M 0.00 NA%
Argentum Silver Corporation 0:00 a.m. 0.2726  UNCH  0.0% 0.04 0.29 NA NA 7.66M 0.00 NA%
Argentum Silver Corporation 04/27 0.37  UNCH  0.0% 0.005 0.59 NA -0.02 10.40M 0.00 NA%
Argonaut Gold INC. J 11:44 a.m. 2.185
 0.075
 3.56%
1.48 4.45 NA -1.5380 386.61M 0.00 NA%
Argonaut Gold Incorporated 10:56 a.m. 1.5898
 0.0308
 1.98%
1.12 3.38 NA NA 281.30M 0.00 NA%
Argus Metals Corporation 04/13 0.064  UNCH  0.0% 0.05 0.10 NA NA 576128 0.00 NA%
Argus Metals Corporation 04/20 0.09  UNCH  0.0% 0.05 0.15 NA -0.01 810180 0.00 NA%
Arian Resources Corporation 0:00 a.m. 0.005  UNCH  0.0% 0.0025 0.01 NA NA 697765 0.00 NA%
Arian Resources Corporation 04/13 0.01  UNCH  0.0% 0.00 0.02 NA -0.047663 1.40M 0.00 NA%
Arianne Phosphate 11:06 a.m. 0.6765
 0.0105
 1.58%
0.519 0.95 NA NA 66.06M 0.00 NA%
Arianne Phosphate Incorporated 10:53 a.m. 0.93
 0.03
 3.33%
0.70 1.19 NA -0.03 90.81M 0.00 NA%
Arizona Mng Ord 10:51 a.m. 1.378
 0.0072
 0.53%
0.79 2.64 NA NA 344.04M 0.00 NA%
Armor Minerals Incorporated 04/26 0.42  UNCH  0.0% 0.15 0.85 NA -0.022 17.36M 0.00 NA%
Armor Minerals Ord 04/13 0.304  UNCH  0.0% 0.26 0.33 NA NA 12.57M 0.00 NA%
Asanko Gold Incorporated 11:45 a.m. 2.44
 0.05
 2.09%
2.20 4.68 NA NA 496.00M 0.00 NA%
Asanko Gold J 11:44 a.m. 3.33
 0.09
 2.78%
3.00 6.09 NA -0.0300 676.92M 0.00 NA%
Ascendant Resources Incorporated 10:52 a.m. 0.67  UNCH  0.0% 0.025 1.70 1213.77 0.000552 48.06M 0.00 NA%
Ascendant Resources Ord 04/27 0.519  UNCH  0.0% 0.11 1.26 NA NA 37.23M 0.00 NA%
Ascot Resources Ltd 04/27 1.3259  UNCH  0.0% 0.77 2.16 NA NA 185.16M 0.00 NA%
Ascot Resources Ltd 10:31 a.m. 1.80
 0.03
 1.64%
0.99 2.83 NA -0.05 251.37M 0.00 NA%
Ashanti Gold Corporation 10:29 a.m. 0.205
 0.06
 22.64%
0.205 0.60 20.50 0.01 4.57M 0.00 NA%
Ashanti Gold Corporation Ord 9:57 a.m. 0.182
 0.012
 6.19%
0.06 0.41 NA NA 4.06M 0.00 NA%
Ashanti Sankofa Incorporated 04/27 0.05  UNCH  0.0% 0.045 0.10 NA -0.004304 1.39M 0.00 NA%
Ashanti Sankofa Ord 0:00 a.m. 0.0334  UNCH  0.0% 0.03 0.06 NA NA 926316 0.00 NA%
Astorius Resources Ltd 04/27 0.15  UNCH  0.0% 0.01 0.41 NA -0.02 3.56M 0.00 NA%
Atac Resources Incorporated 11:42 a.m. 0.58
 0.01
 1.75%
0.32 0.95 NA -0.005474 71.24M 0.00 NA%
Atac Resources Ltd 10:43 a.m. 0.4127
 0.0075
 1.78%
0.24 0.75 NA NA 50.69M 0.00 NA%
Atacama Pacific Gold 04/27 0.324  UNCH  0.0% 0.21 0.79 NA NA 27.00M 0.00 NA%
Atacama Pacific Gold Corporation 04/27 0.42  UNCH  0.0% 0.25 1.02 NA -0.20 35.00M 0.00 NA%
Atico Mining 11:38 a.m. 0.6026
 0.0845
 16.31%
0.28 0.75 NA NA 58.96M 0.00 NA%
Atico Mining Corporation 11:34 a.m. 0.82
 0.10
 13.89%
0.35 0.99 443.73 0.001848 80.23M 0.00 NA%
Atlanta Gold Incorporated 06/24 0.048  UNCH  0.0% 0.04 0.09 NA NA 1.85M 0.00 NA%
Atlanta Gold Incorporated 04/27 0.06  UNCH  0.0% 0.055 0.11 NA -0.09 2.31M 0.00 NA%
Atlantic Gold Corporation 11:31 a.m. 1.10
 0.039
 3.68%
0.42 1.11 NA NA 190.67M 0.00 NA%
Atlantic Gold Corporation 11:33 a.m. 1.50
 0.04
 2.74%
0.55 1.51 NA -0.03 260.00M 0.00 NA%
Atlantic Gold Corporation WT Expires 08 0:00 a.m. 0.3818  UNCH  0.0% 0.29 0.39 NA NA 0 0.00 NA%
Atlatsa Resources Corporation 04/26 0.0481  UNCH  0.0% 0.04 0.10 NA NA 26.67M 0.00 NA%
Atlatsa Resources Corporation 04/26 0.06  UNCH  0.0% 0.045 0.13 NA -0.0800 33.27M 0.00 NA%
Aton Resources Incorporated 05/22 0.05  UNCH  0.0% 0.045 0.16 NA -0.05 5.65M 0.00 NA%
Aura Minerals INC. J 04/27 1.50  UNCH  0.0% 1.40 2.90 1.77 0.8480 486.50M 0.00 NA%
Aura Minerals Incorporated 04/13 1.13  UNCH  0.0% 1.13 2.20 NA NA 366.50M 0.00 NA%
Aura Silver Resources 06/18 0.0502  UNCH  0.0% 0.02 0.07 NA NA 5.71M 0.00 NA%
Aura Silver Resources Incorporated 10:51 a.m. 0.075
 0.005
 7.14%
0.025 0.085 NA -0.001674 8.54M 0.00 NA%
Auramex Resource Corporation 04/25 0.04  UNCH  0.0% 0.015 0.045 NA -0.006 859960 0.00 NA%
Aurania Resources Ltd 08/22 2.14  UNCH  0.0% 0.41 3.75 NA -0.021 48.71M 0.00 NA%
Aurania Resources Ltd Ord Bermud 0:00 a.m. 1.6439  UNCH  0.0% 1.64 1.84 NA NA 0 0.00 NA%
Aurcrest Gold Incorporated 04/13 0.009  UNCH  0.0% 0.01 0.01 NA NA 671166 0.00 NA%
Aurcrest Gold Incorporated 9:29 a.m. 0.035
 0.005
 16.67%
0.02 0.04 NA -0.003893 2.61M 0.00 NA%
Aureus 0:00 a.m. 0.023  UNCH  0.0% 0.01 0.11 NA NA 122.47M 0.00 NA%
Aurion Resources Ltd 04/27 1.2801  UNCH  0.0% 0.10 1.55 NA NA 70.58M 0.00 NA%
Aurion Resources Ltd 11:40 a.m. 1.75  UNCH  0.0% 0.11 2.07 NA -0.015 96.50M 0.00 NA%
Aurvista Gold Corporation 10:23 a.m. 0.2213
 0.0009
 0.41%
0.09 0.34 NA NA 20.07M 0.00 NA%
Aurvista Gold Corporation 11:30 a.m. 0.30
 0.005
 1.70%
0.085 0.46 NA -0.024 27.21M 0.00 NA%
Austral Gold Ltd 0:00 a.m. 0.116  UNCH  0.0% 0.08 0.19 NA NA 60.20M 0.0054 4.69%
Austral Gold Ltd 0:00 a.m. 0.155  UNCH  0.0% 0.12 0.22 NA NA 80.44M 0.00 NA%
Avesoro Resources Incorporated 11:13 a.m. 0.04  UNCH  0.0% 0.02 0.05 NA -0.1330 212.99M 0.00 NA%
Avino Silver & Gold Mines Ltd 11:40 a.m. 1.59
 0.03
 1.92%
1.12 3.14 31.80 0.05 71.95M 0.00 NA%
Avino Silver & Gold Mines Ltd WT 0:00 a.m. 0  UNCH  0.0% 0 0 NA NA 0 0.00 NA%
Avino Silver and Gold Mines Ltd 11:28 a.m. 2.20
 0.10
 4.76%
1.52 4.05 NA -0.16 99.55M 0.00 NA%
Avnel Gold Mining J 11:21 a.m. 0.275  UNCH  0.0% 0.18 0.39 NA -0.0040 52.72M 0.00 NA%
Avnel Gold Mining Ltd Ord 06/17 0.1923  UNCH  0.0% 0.13 0.30 NA NA 36.87M 0.00 NA%
Axe Exploration Incorporated 04/27 0.025  UNCH  0.0% 0.02 0.045 NA -0.006 1.43M 0.00 NA%
Axmin Incorporated 04/13 0.0303  UNCH  0.0% 0.01 0.06 NA NA 3.95M 0.00 NA%
Axmin Incorporated 04/27 0.045  UNCH  0.0% 0.015 0.10 4.53 0.009951 5.87M 0.00 NA%
AZ Mining Incorporated 11:43 a.m. 1.89
 0.05
 2.72%
0.99 3.49 NA -0.0200 471.87M 0.00 NA%
Azimut Exploration Incorporated 11:30 a.m. 0.28
 0.01
 3.45%
0.235 0.68 NA -0.014 12.73M 0.00 NA%
B2gold Corporation 11:43 a.m. 3.44
 0.08
 2.38%
2.28 4.74 NA -0.1190 3.35B 0.00 NA%
B2gold Corporation Common Sha 11:43 a.m. 2.515
 0.015
 0.60%
1.75 3.65 NA NA 2.45B 0.00 NA%
Balto Resources Ltd 04/13 0.01  UNCH  0.0% 0.005 0.025 NA NA 726950 0.00 NA%
Bandera Gold Ltd 10:35 a.m. 0.055
 0.01
 15.38%
0.02 0.15 NA -0.45 606375 0.00 NA%
Bandera Gold Ltd Ord 11/11 0.037  UNCH  0.0% 0.01 0.05 NA NA 407925 0.00 NA%
Banro Corporation 11:44 a.m. 0.1234
 0.0066
 5.10%
0.11 0.48 NA -0.07 135.44M 0.00 NA%
Banro Corporation J 10:58 a.m. 0.175
 0.01
 6.06%
0.15 0.62 NA -0.2920 192.08M 0.00 NA%
Banyan Gold Corporation 04/27 0.135  UNCH  0.0% 0.05 0.145 NA -0.019326 6.33M 0.00 NA%
Banyan Gold Corporation Class A Ord 0:00 a.m. 0.1062  UNCH  0.0% 0.06 0.11 NA NA 4.98M 0.00 NA%
Bard Ventures Ltd 11/17 0.019  UNCH  0.0% 0.01 0.02 NA NA 629907 0.00 NA%
Bard Ventures Ltd 04/25 0.035  UNCH  0.0% 0.01 0.04 NA -0.009904 1.16M 0.00 NA%
Barisan Gold 04/27 0.028  UNCH  0.0% 0.005 0.04 NA NA 1.96M 0.00 NA%
Barisan Gold Corporation 04/27 0.025  UNCH  0.0% 0.015 0.04 NA -0.018678 1.75M 0.00 NA%
Barker Minerals Ltd 04/13 0.008  UNCH  0.0% 0.0009 0.01 NA NA 1.44M 0.00 NA%
Barker Minerals Ltd 04/27 0.01  UNCH  0.0% 0.005 0.03 NA -0.000103 1.80M 0.00 NA%
Barkerville Gold Min 11:29 a.m. 0.8015
 0.0564
 7.57%
0.29 0.89 NA NA 241.56M 0.00 NA%
Barkerville Gold Mines Ltd 11:39 a.m. 1.11
 0.07
 6.73%
0.405 1.18 NA -0.114013 334.54M 0.00 NA%
Barksdale Capital Corporation 03/20 0.48  UNCH  0.0% 0.005 0.65 NA NA 2.44M 0.00 NA%
Barksdale Capital Corporation Ord 0:00 a.m. 0.06  UNCH  0.0% 0.06 0.06 NA NA 812760 0.00 NA%
Baroyeca Gold & Silv 09/15 0.0027  UNCH  0.0% 0.0027 0.01 NA NA 124659 0.00 NA%
Baroyeca Gold and Silver Incorporated 04/26 0.02  UNCH  0.0% 0.005 0.035 NA -0.009291 923400 0.00 NA%
Barrick Gold Corporation 11:45 a.m. 16.885
 0.175
 1.05%
13.81 23.47 NA -2.05 19.68B 0.03 0.71%
Barrick Gold Corporation 11:45 a.m. 23.11
 0.39
 1.72%
18.52 30.445 31.15 0.7420 26.94B 0.03 0.52%
Batero Gold CORP. 10:47 a.m. 0.09
 0.005
 5.26%
0.08 0.23 NA -0.03 10.37M 0.00 NA%
Batero Gold Corporation 10:47 a.m. 0.0626
 0.0017
 2.79%
0.05 0.17 NA NA 7.21M 0.00 NA%
Battle Mountain Gold 10:49 a.m. 0.3818
 0.0118
 3.19%
0.22 0.73 NA NA 22.99M 0.00 NA%
Battle Mountain Gold Incorporated 10:47 a.m. 0.50
 0.01
 1.96%
0.29 0.95 NA -0.041449 30.11M 0.00 NA%
Bayhorse Silver 04/26 0.1267  UNCH  0.0% 0.08 0.22 NA NA 4.41M 0.00 NA%
Bayhorse Silver Incorporated 10:11 a.m. 0.175  UNCH  0.0% 0.105 0.29 NA -0.10 6.09M 0.00 NA%
Bear Creek Mining Corporation 11:29 a.m. 2.21
 0.01
 0.46%
1.72 3.77 NA -0.12 227.82M 0.00 NA%
Bear Creek Mng Corporation 11:31 a.m. 1.61
 0.0376
 2.28%
1.29 2.90 NA NA 165.97M 0.00 NA%
Bearclaw Capital Corporation 04/26 0.04  UNCH  0.0% 0.03 0.06 NA -0.01 974880 0.00 NA%
Bearing Resources Ltd 11:27 a.m. 0.91
 0.02
 2.25%
0.125 1.83 NA -0.04644 19.46M 0.00 NA%
Bearinig Resources Ltd Ord 11:23 a.m. 0.67
 0.0146
 2.23%
0.30 1.41 NA NA 14.33M 0.00 NA%
Beaufield Resources 10:03 a.m. 0.2069
 0.0188
 9.99%
0.04 0.25 NA NA 40.40M 0.00 NA%
Beaufield Resources Incorporated 11:09 a.m. 0.265
 0.005
 1.92%
0.055 0.34 NA -0.002279 51.75M 0.00 NA%
Bee Vectoring Tech International Ord 0:00 a.m. 0.2242  UNCH  0.0% 0.16 0.61 NA NA 10.85M 0.00 NA%
Bee Vectoring Technologies International 9:29 a.m. 0.29
 0.005
 1.70%
0.23 0.76 NA -0.06 14.03M 0.00 NA%
Bellhaven Copper & Gold Ord 04/27 0.343  UNCH  0.0% 0.14 0.61 NA NA 7.54M 0.00 NA%
Bellhaven Copper and Gold Incorporated 04/25 0.50  UNCH  0.0% 0.18 0.78 NA -0.03164 10.99M 0.00 NA%
Belo Sun Mining J 11:41 a.m. 0.64
 0.01
 1.54%
0.61 1.14 NA -0.0400 297.39M 0.00 NA%
Belo Sun Mng Corporation 11:34 a.m. 0.4699
 0.0251
 5.07%
0.46 0.87 NA NA 218.35M 0.00 NA%
Belvedere Resources 04/13 0.0397  UNCH  0.0% 0.01 0.04 NA NA 2.93M 0.00 NA%
Belvedere Resources Ltd 11:21 a.m. 0.08  UNCH  0.0% 0.01 0.085 NA -0.029856 5.91M 0.00 NA%
Benton Resources 04/26 0.0652  UNCH  0.0% 0.03 0.11 NA NA 5.18M 0.00 NA%
Benton Resources Incorporated 11:15 a.m. 0.095  UNCH  0.0% 0.05 0.15 NA -0.01 7.54M 0.00 NA%
Benz Mining Corporation 0:00 a.m. 0.35  UNCH  0.0% 0.15 0.40 NA NA 0 0.00 NA%
Berkwood Resources Ltd 9:29 a.m. 0.35  UNCH  0.0% 0.025 1.225 NA -0.10 2.37M 0.00 NA%
Berkwood Resources Ltd Ord 10:13 a.m. 0.259
 0.126
 32.73%
0.19 0.75 NA NA 1.76M 0.00 NA%
Bison Gold Resources Incorporated 0:00 a.m. 0.312  UNCH  0.0% 0.23 0.31 NA NA 1.47M 0.00 NA%
Bison Gold Resources Incorporated 04/26 0.45  UNCH  0.0% 0.10 0.60 NA -0.05 2.12M 0.00 NA%
Bitterroot Resources Ltd 9:53 a.m. 0.18
 0.0227
 11.20%
0.02 0.22 NA NA 3.68M 0.00 NA%
Bitterroot Resources Ltd 04/27 0.275  UNCH  0.0% 0.03 0.29 NA -0.009519 5.63M 0.00 NA%
Black Bull Resources Incorporated 11:39 a.m. 0.09
 0.005
 5.26%
0.085 0.15 NA NA 8.18M 0.00 NA%
Black Dragon Gold Corporation 12/09 0.024  UNCH  0.0% 0.01 0.07 NA NA 1.13M 0.00 NA%
Black Dragon Gold Corporation 04/27 0.04  UNCH  0.0% 0.02 0.095 NA -0.07 1.88M 0.00 NA%
Black Isle Resources Corporation 0:00 a.m. 0.0279  UNCH  0.0% 0.03 0.03 NA NA 451478 0.00 NA%
Black Isle Resources Corporation 04/26 0.04  UNCH  0.0% 0.02 0.05 NA -0.001922 647280 0.00 NA%
Black Mammoth Metals Corporation 0:00 a.m. 0.1662  UNCH  0.0% 0.04 0.17 NA NA 933213 0.00 NA%
Black Mammoth Metals Corporation 04/27 0.19  UNCH  0.0% 0.055 0.25 3.47 0.054898 1.07M 0.00 NA%
Blackrock Gold Corporation 04/21 0.08  UNCH  0.0% 0.07 0.175 NA -0.098911 1.32M 0.00 NA%
Blackrock Gold Corporation Ord 0:00 a.m. 0.0525  UNCH  0.0% 0.05 0.05 NA NA 864570 0.00 NA%
Blind Creek Resources Ltd 04/27 0.22  UNCH  0.0% 0.045 0.335 NA -0.04 3.34M 0.00 NA%
Bluenose Gold 0:00 a.m. 0.01  UNCH  0.0% 0.01 0.01 NA NA 934420 0.00 NA%
Bluenose Gold Corporation 0:00 a.m. 0.04  UNCH  0.0% 0.01 0.04 NA NA 2.64M 0.00 NA%
Bluestone Resources Incorporated Common 04/13 0.0908  UNCH  0.0% 0.09 0.09 NA NA 1.94M 0.00 NA%
Bluestone Resources Incorporated 04/13 0.10  UNCH  0.0% 0.055 0.23 NA -0.05 2.13M 0.00 NA%
Bold Ventures Incorporated 04/13 0.0175  UNCH  0.0% 0.02 0.02 NA NA 2.05M 0.00 NA%
Bold Ventures Incorporated 04/25 0.045  UNCH  0.0% 0.025 0.055 56.18 0.000801 5.28M 0.00 NA%
Bonterra Resources Incorporated 04/27 0.284  UNCH  0.0% 0.15 0.37 NA NA 25.48M 0.00 NA%
Bonterra Resources Incorporated 10:01 a.m. 0.39  UNCH  0.0% 0.205 0.47 NA -0.04 34.99M 0.00 NA%
Bowmore Exploration Ltd 0:00 a.m. 0.0725  UNCH  0.0% 0.06 0.12 NA NA 6.22M 0.00 NA%
Bowmore Exploration Ltd 04/27 0.14  UNCH  0.0% 0.07 0.155 NA -0.002 12.01M 0.00 NA%
Bravada Gold Corporation 11/17 0.1667  UNCH  0.0% 0.10 0.31 NA NA 6.15M 0.00 NA%
Bravada Gold Corporation 9:29 a.m. 0.265
 0.025
 10.42%
0.125 0.40 NA -0.07 9.78M 0.00 NA%
Braveheart Resources Incorporated 04/13 0.0273  UNCH  0.0% 0.01 0.06 NA NA 753890 0.00 NA%
Braveheart Resources Incorporated 04/21 0.06  UNCH  0.0% 0.03 0.08 NA -0.021 1.66M 0.00 NA%
Brigadier Gold Ltd 11:19 a.m. 0.15
 0.03
 16.67%
0.13 0.30 NA NA 312000 0.00 NA%
Brigadier Gold Ltd Ord 0:00 a.m. 0  UNCH  0.0% 0.00 0.00 NA NA 0 0.00 NA%
Brunswick Resources Incorporated 04/20 0.04  UNCH  0.0% 0.015 0.05 NA -0.009847 1.30M 0.00 NA%
Bullion Gold Resources Corporation 0:00 a.m. 0.0598  UNCH  0.0% 0.06 0.06 NA NA 770643 0.00 NA%
Bullion Gold Resources Corporation 04/20 0.085  UNCH  0.0% 0.01 0.135 NA -0.027864 1.10M 0.00 NA%
Burnstone Vent Incorporated 04/13 0.0000  UNCH  0.0% 0.001 0.00 NA NA 54061 0.00 0.00%
Bwr Exploration Incorporated 0:00 a.m. 0.05  UNCH  0.0% 0.025 0.085 NA -0.01 1.96M 0.00 NA%
Cadente Copper 04/27 0.0613  UNCH  0.0% 0.06 0.12 NA NA 10.11M 0.00 NA%
Cadillac Vent Incorporated 02/25 .002  UNCH  0.0% 0.00 0.20 NA NA 0 0.00 NA%
Cadillac Ventures Incorporated 10:36 a.m. 0.045
 0.005
 10.00%
0.01 0.055 NA -0.011346 2.37M 0.00 NA%
Caledonia Mining Corporation Plc 10:40 a.m. 1.80  UNCH  0.0% 1.15 2.42 33.97 0.0530 95.02M 0.0138 3.06%
Caledonia Mng Corporation Plc Ord 10:30 a.m. 1.33  UNCH  0.0% 0.87 1.84 NA NA 70.21M 0.0138 4.14%
Calibre Mining Corporation 10:13 a.m. 0.1538
 0.0103
 7.18%
0.07 0.23 NA NA 40.82M 0.00 NA%
Calibre Mining Corporation 11:34 a.m. 0.22
 0.025
 12.82%
0.10 0.30 NA -0.008787 58.39M 0.00 NA%
California Gold Mining Incorporated 10:08 a.m. 0.275
 0.0093
 3.27%
0.275 0.56 NA NA 8.85M 0.00 NA%
California Gold Mining Incorporated 10:08 a.m. 0.38
 0.01
 2.56%
0.06 0.76 NA -0.16 12.23M 0.00 NA%
Callinex Mines Incorporated 10:59 a.m. 0.2246
 0.0008
 0.35%
0.21 0.54 NA NA 17.40M 0.00 NA%
Callinex Mines Incorporated 10:59 a.m. 0.31  UNCH  0.0% 0.28 0.69 NA -0.04 24.01M 0.00 NA%
Cameo Resources Corporation 11:41 a.m. 0.95  UNCH  0.0% 0.025 1.02 NA -0.139452 2.71M 0.00 NA%
Cameo Resources Corporation Ord 0:00 a.m. 0.686  UNCH  0.0% 0.24 1.35 NA NA 1.96M 0.00 NA%
Camino Minerals Coporation 11:44 a.m. 1.14
 0.04
 3.64%
0.13 2.23 NA -0.01 27.94M 0.00 NA%
Camino Minerals Corporation 11:42 a.m. 0.839
 0.028
 3.45%
0.11 1.62 NA NA 20.57M 0.00 NA%
Canabo Medical Incorporated 10:48 a.m. 0.74
 0.01
 1.33%
0.40 1.28 123333.34 0.000006 22.26M 0.00 NA%
Canabo Medical Ord 10:46 a.m. 0.5497
 0.0084
 1.55%
0.48 1.00 NA NA 16.54M 0.00 NA%
Canada Carbon Incorporated 04/27 0.1791  UNCH  0.0% 0.17 0.26 NA NA 17.13M 0.00 NA%
Canada Carbon Incorporated 11:24 a.m. 0.23  UNCH  0.0% 0.22 0.32 NA -0.011117 21.99M 0.00 NA%
Canadian Arrow Mines 11/03 0.0063  UNCH  0.0% 0.0001 0.01 NA NA 881987 0.00 NA%
Canadian Arrow Mines Ltd 04/27 0.015  UNCH  0.0% 0.005 0.03 NA -0.001269 2.10M 0.00 NA%
Canadian International Minera 04/13 0.0197  UNCH  0.0% 0.02 0.04 NA NA 1.04M 0.00 NA%
Canadian International Minerals Incorpor 04/26 0.025  UNCH  0.0% 0.015 0.13 NA -0.01 1.32M 0.00 NA%
Canadian Platinum Corporation 10:30 a.m. 0.01  UNCH  0.0% 0.005 0.025 NA -0.02 1.26M 0.00 NA%
Canadian Zinc Corporation 11:09 a.m. 0.18  UNCH  0.0% 0.165 0.41 NA -0.0200 47.87M 0.00 NA%
Canadian Zinc Corporation Ord 11:16 a.m. 0.131
 0.006
 4.78%
0.12 0.32 NA NA 34.84M 0.00 NA%
Canamex Resources Corporation 10:27 a.m. 0.1077
 0.0111
 9.34%
0.07 0.24 NA NA 3.59M 0.00 NA%
Canamex Resources Corporation 11:05 a.m. 0.155  UNCH  0.0% 0.095 0.30 NA -0.16 5.16M 0.00 NA%
Canarc Resource Corporation 10:19 a.m. 0.08
 0.004
 5.26%
0.04 0.11 NA NA 17.33M 0.00 NA%
Canarc Resource Corporation 04/27 0.105  UNCH  0.0% 0.055 0.135 3.89 0.0270 22.75M 0.00 NA%
Canasil Resources Incorporated 04/27 0.1108  UNCH  0.0% 0.10 0.57 NA NA 11.29M 0.00 NA%
Canasil Resources Incorporated 04/27 0.155  UNCH  0.0% 0.14 0.73 NA -0.01 15.79M 0.00 NA%
Candente Copper J 10:04 a.m. 0.095  UNCH  0.0% 0.07 0.175 NA -0.0130 15.67M 0.00 NA%
Candente Gold 01/28 0.0246  UNCH  0.0% 0.02 0.06 NA NA 2.37M 0.00 NA%
Candente Gold Corporation 04/27 0.035  UNCH  0.0% 0.03 0.09 20.53 0.001705 3.37M 0.00 NA%
Canstar Resources Incorporated 04/24 0.0657  UNCH  0.0% 0.05 0.17 NA NA 6.75M 0.00 NA%
Canstar Resources Incorporated 11:44 a.m. 0.10
 0.01
 11.11%
0.06 0.23 NA -0.002004 10.27M 0.00 NA%
Canterra Minerals 04/20 0.024  UNCH  0.0% 0.01 0.08 NA NA 1.79M 0.00 NA%
Canterra Minerals Corporation 10:20 a.m. 0.045  UNCH  0.0% 0.035 0.10 NA -0.01 3.36M 0.00 NA%
Cantex Mine Developm 9:39 a.m. 0.026
 0.005
 16.13%
0.026 0.08 NA NA 3.39M 0.00 NA%
Cantex Mine Development Corporation 9:48 a.m. 0.045  UNCH  0.0% 0.04 0.145 NA -0.025308 5.88M 0.00 NA%
Cariboo Rose Resources Ltd 04/13 0.1135  UNCH  0.0% 0.05 0.19 NA NA 3.92M 0.00 NA%
Cariboo Rose Resources Ltd 9:29 a.m. 0.135  UNCH  0.0% 0.045 0.255 NA -0.005 4.66M 0.00 NA%
Carlin Gold Corporation 10:43 a.m. 0.055  UNCH  0.0% 0.02 0.095 NA -0.00408 4.89M 0.00 NA%
Carmax Mining 0:00 a.m. 0.0277  UNCH  0.0% 0.0277 0.084 NA NA 2.82M 0.00 NA%
Carmax Mining Corporation 04/27 0.03  UNCH  0.0% 0.025 0.04 NA -0.002557 3.05M 0.00 NA%
Cartier Resources 04/27 0.2004  UNCH  0.0% 0.06 0.21 NA NA 18.06M 0.00 NA%
Cartier Resources Incorporated 10:18 a.m. 0.255  UNCH  0.0% 0.07 0.275 NA -0.03 22.99M 0.00 NA%
Castle Peak 0:00 a.m. 0.0211  UNCH  0.0% 0.001 0.06 NA NA 2.80M 0.00 NA%
Castle Peak Mining Ltd 10:41 a.m. 0.02  UNCH  0.0% 0.01 0.075 NA -0.002494 2.66M 0.00 NA%
Castle Silver Resources Incorporated 11/29 0.178  UNCH  0.0% 0.03 0.22 NA NA 5.09M 0.00 NA%
Castle Silver Resources Incorporated 10:33 a.m. 0.23
 0.01
 4.54%
0.001 0.295 NA -0.03 6.57M 0.00 NA%
Cava Resources Incorporated 0:00 a.m. 0.1864  UNCH  0.0% 0.14 0.37 NA NA 3.00M 0.00 NA%
Cava Resources Incorporated 10:12 a.m. 0.27
 0.01
 3.85%
0.055 0.78 1.63 0.16602 4.35M 0.00 NA%
Cavan Ventures Incorporated 0:00 a.m. 0.0000  UNCH  0.0% 0.001 0.00 NA NA 16267 0.00 0.00%
Caza Gold CORP. 10:35 a.m. 0.02  UNCH  0.0% 0.015 0.085 NA -0.004977 2.83M 0.00 NA%
Caza Gold Corporation 04/27 0.019  UNCH  0.0% 0.01 0.06 NA NA 2.68M 0.00 NA%
Centamin Plc 9:31 a.m. 2.3056
 0.009
 0.39%
1.39 2.40 NA NA 2.66B 0.1356 11.76%
Centamin PLC. Ord 9:29 a.m. 3.12
 0.01
 0.32%
1.72 3.23 12.64 0.2470 3.59B 0.135 8.65%
Centenara Mining Corporation 9:49 a.m. 0.18
 0.01
 5.88%
0.11 0.50 NA -0.026139 10.16M 0.00 NA%
Centenera Mng Corporation 0:00 a.m. 0.13  UNCH  0.0% 0.10 0.37 NA NA 7.34M 0.00 NA%
Centerra Gold Incorporated 11:13 a.m. 5.1611
 0.0129
 0.25%
4.11 6.30 NA NA 1.50B 0.04 3.10%
Centerra Gold Incorporated 11:45 a.m. 7.08
 0.01
 0.14%
5.56 8.13 15.40 0.4600 2.06B 0.04 2.26%
Centurion Minerals Ltd 04/27 0.06  UNCH  0.0% 0.045 0.13 NA -0.08 3.34M 0.00 NA%
Cerro Mining Corporation 04/13 0.0092  UNCH  0.0% 0.0092 0.01 NA NA 159004 0.00 NA%
Cerro Mining Corporation 04/13 0.03  UNCH  0.0% 0.005 0.03 NA NA 0 0.00 NA%
Chalice Gold Ord J 9:48 a.m. 0.175
 0.005
 2.94%
0.135 0.21 21.88 0.0080 45.97M 0.00 NA%
Charles & Colvard Ltd 04/27 0.90  UNCH  0.0% 0.83 1.33 NA -0.19 19.47M 0.00 NA%
Chatham Rock Phosphate Ltd 9:30 a.m. 0.58
 0.03
 5.46%
0.10 0.90 NA -0.225227 613060 0.00 NA%
Chatham Rock Phosphate Ltd Ord 01/24 0.261  UNCH  0.0% 0.04 0.53 NA NA 275877 0.00 NA%
Chesapeake Gold Corporation 11:20 a.m. 2.8401
 0.0989
 3.37%
2.28 5.03 NA NA 126.43M 0.00 NA%
Chesapeake Gold Corporation 11:20 a.m. 3.90
 0.03
 0.76%
3.00 6.50 NA -0.13 173.62M 0.00 NA%
Chibougamau Independant Mines IN 0:00 a.m. 0.0519  UNCH  0.0% 0.03 0.17 NA NA 1.93M 0.00 NA%
Chibougamau Independent Mines IN 11:08 a.m. 0.075  UNCH  0.0% 0.04 0.255 18.75 0.004002 2.79M 0.00 NA%
Chieftain Metals Cor 04/13 0.153  UNCH  0.0% 0.15 0.16 NA NA 2.56M 0.00 NA%
Chilean Metals Incorporated 10:57 a.m. 0.1115
 0.0006
 0.54%
0.07 0.24 NA NA 4.91M 0.00 NA%
Chilean Metals Incorporated 11:21 a.m. 0.15
 0.015
 11.11%
0.09 0.33 NA -0.03 6.60M 0.00 NA%
Chimata Gold Corporation 04/24 0.02  UNCH  0.0% 0.01 0.035 NA -0.00193 782980 0.00 NA%
China Gld International Resources J 11:44 a.m. 2.03
 0.05
 2.52%
1.84 3.67 NA -0.0740 804.72M 0.00 NA%
China Gold International Resources 04/27 1.45  UNCH  0.0% 1.37 2.72 NA NA 574.80M 0.00 NA%
China Minerals Mining Corporation 04/27 0.01  UNCH  0.0% 0.005 0.03 NA -0.001649 1.90M 0.00 NA%
China Minerals Mng 12/12 0.0061  UNCH  0.0% 0.0004 0.02 NA NA 1.16M 0.00 NA%
Chinapintza Mining Corporation 0:00 a.m. 0.01  UNCH  0.0% 0.00 0.00 NA NA 0 0.00 NA%
Cmc Metals Ltd 10:59 a.m. 0.072
 0.0016
 2.17%
0.06 0.13 NA NA 2.49M 0.00 NA%
Cmc Metals Ltd 10:59 a.m. 0.10
 0.005
 4.76%
0.08 0.20 NA -0.050741 3.45M 0.00 NA%
Cobalt 27 Capital Corporation 04/13 0.66  UNCH  0.0% 0.057 0.66 NA -0.13 2.42M 0.00 NA%
Coeur Mining Incorporated 11:45 a.m. 8.92
 0.12
 1.36%
6.87 16.41 26.24 0.34 1.62B 0.00 NA%
Colibri Resource Corporation 05/16 0.121  UNCH  0.0% 0.09 0.17 NA NA 1.25M 0.00 NA%
Colibri Resource Corporation 04/13 0.165  UNCH  0.0% 0.11 0.225 NA -0.04 1.70M 0.00 NA%
Colombia Crest Gold 10/30 0.018  UNCH  0.0% 0.00 0.02 NA NA 1.73M 0.00 NA%
Colombia Crest Gold Corporation 04/24 0.015  UNCH  0.0% 0.005 0.035 NA -0.001652 1.44M 0.00 NA%
Colorado Resources Ltd 04/26 0.1859  UNCH  0.0% 0.13 0.54 NA NA 15.03M 0.00 NA%
Colorado Resources Ltd 10:36 a.m. 0.255
 0.005
 1.92%
0.18 0.71 NA -0.02 20.62M 0.00 NA%
Colt Resources Incorporated 04/13 0.0239  UNCH  0.0% 0.02 0.06 NA NA 6.50M 0.00 NA%
Colt Resources Incorporated 03/15 0.035  UNCH  0.0% 0.03 0.115 NA -0.04 9.52M 0.00 NA%
Columbus Gold Corporation 11:35 a.m. 0.6593
 0.0113
 1.74%
0.31 0.83 NA NA 100.72M 0.00 NA%
Columbus Gold Corporation 11:37 a.m. 0.90
 0.03
 3.45%
0.42 1.09 NA -0.0400 137.49M 0.00 NA%
Commander Resources 12/15 0.04  UNCH  0.0% 0.02 0.06 NA NA 4.61M 0.00 NA%
Commander Resources Ltd 9:29 a.m. 0.04
 0.005
 11.11%
0.025 0.08 5.72 0.007 4.61M 0.00 NA%
Compania DE Minas Buenaventu 11:45 a.m. 11.78
 0.18
 1.55%
8.63 16.45 NA -0.79 2.99B 0.057 0.97%
Compass Gold Corporation 04/19 0.07  UNCH  0.0% 0.045 0.115 NA -0.017353 266350 0.00 NA%
Compass Gold Corporation Ord 12/05 0.055  UNCH  0.0% 0.03 0.06 NA NA 209275 0.00 NA%
Comstock Metals Ltd 04/27 0.095  UNCH  0.0% 0.09 0.30 NA NA 5.37M 0.00 NA%
Comstock Metals Ltd 04/27 0.135  UNCH  0.0% 0.12 0.425 NA -0.072043 7.63M 0.00 NA%
Comstock Mining Incorporated 11:43 a.m. 0.185
 0.0023
 1.26%
0.175 0.50 NA -0.07 34.67M 0.00 NA%
Confederation Minerals Ltd 10:54 a.m. 0.56  UNCH  0.0% 0.055 1.06 NA -1.94 5.80M 0.00 NA%
Confederation Minerals Ltd Ord 04/17 0.4322  UNCH  0.0% 0.31 0.80 NA NA 4.48M 0.00 NA%
Conquest Resources L 04/08 0.017  UNCH  0.0% 0.01 0.04 NA NA 1.62M 0.00 NA%
Conquest Resources Ltd 04/26 0.03  UNCH  0.0% 0.015 0.065 NA -0.002 2.86M 0.00 NA%
Consolidated Woodjam 04/21 0.0413  UNCH  0.0% 0.03 0.06 NA NA 2.98M 0.00 NA%
Consolidated Woodjam Copper Corporation 04/27 0.07  UNCH  0.0% 0.035 0.09 NA -0.001 5.04M 0.00 NA%
Constantine Metal 04/27 0.125  UNCH  0.0% 0.05 0.14 NA NA 14.67M 0.00 NA%
Constantine Metal Resources Ltd 04/27 0.165  UNCH  0.0% 0.055 0.195 7.89 0.02093 19.37M 0.00 NA%
Continental Gold 11:45 a.m. 3.105
 0.035
 1.14%
2.30 5.75 NA -0.0530 440.55M 0.00 NA%
Continental Gold Ord 11:22 a.m. 2.2586
 0.0115
 0.51%
1.75 4.39 NA NA 320.46M 0.00 NA%
Continental Precious Min J 04/26 0.285  UNCH  0.0% 0.25 0.44 NA -0.1700 3.34M 0.00 NA%
Continental Precious Minrl 04/13 0.2179  UNCH  0.0% 0.11 0.35 NA NA 2.55M 0.00 NA%
Conway Resources Incorporated 10/22 0.005  UNCH  0.0% 0.005 0.02 NA NA 712520 0.00 NA%
Copper Creek Gold 0:00 a.m. 0.042  UNCH  0.0% 0.04 0.06 NA NA 1.26M 0.00 NA%
Copper Creek Gold CORP. 04/27 0.035  UNCH  0.0% 0.035 0.11 NA -0.02 1.05M 0.00 NA%
Copper Fox Metals 04/27 0.0876  UNCH  0.0% 0.08 0.14 NA NA 37.48M 0.0269 30.71%
Copper Fox Metals Incorporated 11:43 a.m. 0.125  UNCH  0.0% 0.11 0.185 NA -0.002019 53.48M 0.00 NA%
Copper One Incorporated 04/13 0.059  UNCH  0.0% 0.04 0.22 NA NA 1.74M 0.00 NA%
Copper One Incorporated 10:47 a.m. 0.045
 0.005
 10.00%
0.025 0.30 NA -0.07 1.33M 0.00 NA%
Coral Gold Resources Ltd 11:08 a.m. 0.335
 0.005
 1.47%
0.13 0.385 NA -0.05 16.36M 0.00 NA%
Coral Gold Resources New 11:08 a.m. 0.2425
 0.0113
 4.89%
0.11 0.30 212.17 0.001143 11.84M 0.00 NA%
Corazon Gol Corporation Common 11/18 0.262  UNCH  0.0% 0.19 0.28 NA NA 6.26M 0.00 NA%
Corazon Gold Corporation 04/13 0.55  UNCH  0.0% 0.19 0.55 NA -0.07 13.14M 0.00 NA%
Cordoba Minerals 11:32 a.m. 0.8522
 0.0127
 1.51%
0.44 1.21 NA NA 74.05M 0.00 NA%
Cordoba Minerals Corporation 11:44 a.m. 1.16
 0.01
 0.87%
0.57 1.59 NA -0.05 100.80M 0.00 NA%
Corex Gold Corporation 04/27 0.0875  UNCH  0.0% 0.07 0.16 NA NA 8.60M 0.00 NA%
Corex Gold Corporation 04/27 0.125  UNCH  0.0% 0.075 0.21 NA -0.010714 12.28M 0.00 NA%
Cornerstone Capital Resources 10:35 a.m. 0.2955
 0.0049
 1.63%
0.03 0.34 NA NA 84.19M 0.00 NA%
Cornerstone Capital Resources IN 11:24 a.m. 0.385
 0.02
 4.94%
0.04 0.455 NA -0.03 109.68M 0.00 NA%
Cornerstone Capital Resources Wts Expire 0:00 a.m. 0.0888  UNCH  0.0% 0.09 0.09 NA NA 0 0.00 NA%
Coronet Metals Incorporated 10:11 a.m. 0.131
 0.006
 4.38%
0.13 0.56 NA NA 2.15M 0.00 NA%
Coronet Metals Incorporated 04/26 0.19  UNCH  0.0% 0.06 0.71 NA -0.06 3.12M 0.00 NA%
CR Capital Corporation 0:00 a.m. 0.085  UNCH  0.0% 0.045 0.16 NA NA 0 0.00 NA%
Crazy Horse Resources Incorporated 11/30 0.0126  UNCH  0.0% 0.01 0.02 NA NA 612184 0.00 NA%
Crazy Horse Resources Incorporated 04/27 0.025  UNCH  0.0% 0.015 0.04 NA -0.08 1.21M 0.00 NA%
Cresval Capital Corporation 9:29 a.m. 0.035  UNCH  0.0% 0.035 0.05 34.56 0.001013 814555 0.00 NA%
Critical Elements Company 04/19 0.5449  UNCH  0.0% 0.22 0.70 NA NA 78.60M 0.00 NA%
Critical Elements Corporation 10:49 a.m. 0.75
 0.01
 1.32%
0.275 0.95 NA -0.015 108.18M 0.00 NA%
Crown Mining Corporation 04/13 0.0763  UNCH  0.0% 0.04 0.13 NA NA 1.98M 0.00 NA%
Crown Mining Corporation 04/25 0.135  UNCH  0.0% 0.055 0.20 NA -0.020954 3.51M 0.00 NA%
Currie Rose Resource 04/13 0.0154  UNCH  0.0% 0.01 0.02 NA NA 549795 0.00 NA%
Currie Rose Resources Incorporated 04/27 0.025  UNCH  0.0% 0.01 0.045 2.09 0.012 892525 0.00 NA%
Cypress Development Corporation 04/27 0.11  UNCH  0.0% 0.095 0.195 NA -0.05 3.69M 0.00 NA%
Cypress Development Corporation Ord 04/27 0.083  UNCH  0.0% 0.07 0.15 NA NA 2.78M 0.00 NA%
Dajin Resources Corporation 11:38 a.m. 0.0829
 0.0001
 0.12%
0.06 0.21 NA NA 11.20M 0.00 NA%
Dajin Resources Corporation 10:24 a.m. 0.11
 0.005
 4.76%
0.09 0.28 NA -0.01 14.86M 0.00 NA%
Dalradian Resources INC. J 11:45 a.m. 1.29
 0.04
 3.20%
0.95 1.68 NA -0.0300 322.81M 0.00 NA%
Dalradian Resources Incorporated 11:12 a.m. 0.9542
 0.0268
 2.89%
0.69 1.27 NA NA 238.78M 0.00 NA%
Dalradian Resources Wts 07/31/20 0:00 a.m. 0.0966  UNCH  0.0% 0.10 0.23 NA NA 0 0.00 NA%
Damara Gold Corporation 0:00 a.m. 0.053  UNCH  0.0% 0.02 0.05 NA NA 902325 0.00 NA%
Damara Gold Corporation 04/27 0.07  UNCH  0.0% 0.035 0.11 NA -0.003414 1.19M 0.00 NA%
Dawson Gold Corporation 04/13 0.30  UNCH  0.0% 0.09 0.30 NA NA 0 0.00 NA%
Decade Resources Ltd 10/06 0.0494  UNCH  0.0% 0.03 0.10 NA NA 4.23M 0.00 NA%
Decade Resources Ltd 04/26 0.055  UNCH  0.0% 0.04 0.13 NA -0.033025 4.71M 0.00 NA%
Deep South Resources Incorporated 11:30 a.m. 0.205
 0.015
 7.89%
0.18 0.33 NA -0.555915 7.60M 0.00 NA%
Deep South Resources Ord 04/13 0.1000  UNCH  0.0% 0.10 0.24 NA NA 370.83M 0.00 0.00%
Defiance Silver Corporation 10:04 a.m. 0.2273
 0.0044
 1.90%
0.15 0.49 NA NA 20.99M 0.00 NA%
Defiance Silver Corporation 10:50 a.m. 0.31
 0.01
 3.33%
0.19 0.63 NA -0.00907 28.63M 0.00 NA%
Delrand Resources Ltd 09/14 0.75  UNCH  0.0% 0.30 0.90 NA NA 8.17M 0.00 NA%
Delrand Resources Ltd Ord 04/13 0.579  UNCH  0.0% 0.58 0.58 NA NA 9.56M 0.00 NA%
Desert Gold Ventures Incorporated 07/10 0.2188  UNCH  0.0% 0.07 0.30 NA NA 3.70M 0.00 NA%
Desert Gold Ventures Incorporated 04/25 0.295  UNCH  0.0% 0.09 0.40 NA -0.04 4.99M 0.00 NA%
Desert Star Resources Ltd 04/26 0.13  UNCH  0.0% 0.045 0.22 NA -0.08 4.20M 0.00 NA%
Desert Star Resources Ltd Ord 0:00 a.m. 0.0806  UNCH  0.0% 0.08 0.13 NA NA 2.61M 0.00 NA%
Detour Gold Corporation 11:38 a.m. 12.3677
 1.1777
 10.53%
10.80 27.63 NA NA 2.16B 0.00 NA%
Detour Gold Corporation J 11:45 a.m. 16.90
 1.70
 11.18%
14.35 35.93 NA -0.0500 2.95B 0.00 NA%
Diamond Fields International Ltd 12/08 0.1211  UNCH  0.0% 0.03 0.15 NA NA 5.73M 0.00 NA%
Diamond Fields International Ltd 04/21 0.16  UNCH  0.0% 0.05 0.235 NA -0.01 7.58M 0.00 NA%
Discovery Harbour Resources Corporation 04/27 0.025  UNCH  0.0% 0.005 0.04 NA -0.018552 1.33M 0.00 NA%
DISCOVERY-CORP. Enterprises Incorporated 04/27 0.02  UNCH  0.0% 0.02 0.07 NA -0.002102 1.28M 0.00 NA%
Dolly Varden Silver Corporation 11:02 a.m. 0.434
 0.016
 3.56%
0.15 0.81 NA NA 14.96M 0.00 NA%
Dolly Varden Silver Corporation 11:37 a.m. 0.62
 0.01
 1.59%
0.225 1.11 NA -0.21 21.37M 0.00 NA%
Dominion Diamond Corporation 11:45 a.m. 12.05
 0.16
 1.31%
7.92 13.31 NA NA 975.38M 0.20 3.32%
Dorex Minerals Incorporated 04/21 0.015  UNCH  0.0% 0.01 0.03 NA -0.001368 782655 0.00 NA%
Drdgold Ltd 11:43 a.m. 3.93
 0.06
 1.55%
3.70 9.10 NA NA 169.55M 0.0825 8.40%
Duncan Park Holdings Corporation 04/26 0.01  UNCH  0.0% 0.005 0.03 NA -0.005 1.26M 0.00 NA%
Duncan PK Holdings 0:00 a.m. 0.011  UNCH  0.0% 0.0033 0.02 NA NA 1.39M 0.00 NA%
Dundee Precious Metals Incorporated 11:45 a.m. 2.70
 0.06
 2.27%
1.87 4.14 NA -0.8220 481.79M 0.00 NA%
Dundee Precious Metl 11:11 a.m. 1.9894
 0.03
 1.53%
1.42 3.13 NA NA 354.99M 0.00 NA%
Dunnedin Ventures 0:00 a.m. 0.2415  UNCH  0.0% 0.04 0.31 NA NA 18.51M 0.00 NA%
Dunnedin Ventures Incorporated 11:40 a.m. 0.28
 0.005
 1.75%
0.05 0.42 NA -0.03 21.47M 0.00 NA%
Durango Resources 0:00 a.m. 0.06  UNCH  0.0% 0.05 0.22 NA NA 1.69M 0.00 NA%
Durango Resources Incorporated 10:56 a.m. 0.08
 0.005
 6.67%
0.05 0.36 NA -0.036473 2.25M 0.00 NA%
DV Resources Ltd 04/13 0.0344  UNCH  0.0% 0.01 0.03 NA NA 1.17M 0.0084 24.43%
DV Resources Ltd 06/07 0.03  UNCH  0.0% 0.025 0.055 NA -0.001541 1.02M 0.00 NA%
Dynacor Gold 11:39 a.m. 1.4452
 0.0648
 4.29%
1.4452 2.88 NA NA 55.97M 0.00 NA%
Dynacor Gold Mines J 11:45 a.m. 1.95
 0.13
 6.25%
1.86 3.71 18.40 0.1060 75.52M 0.00 NA%
Dynasty Gold Corporation 10/11 0.0173  UNCH  0.0% 0.01 0.03 NA NA 2.05M 0.00 NA%
Dynasty Gold Corporation 04/27 0.025  UNCH  0.0% 0.01 0.04 NA -0.00186 2.96M 0.00 NA%
Dynasty Metals & Mng 11:02 a.m. 0.255
 0.007
 2.82%
0.10 0.31 NA NA 22.39M 0.00 NA%
Dynasty Metals and Mining Incorporated 11:02 a.m. 0.36
 0.01
 2.86%
0.295 0.36 NA -0.485 31.61M 0.00 NA%
Eagle Plains Resources Ltd 11:38 a.m. 0.1157
 0.0072
 5.86%
0.06 0.18 NA NA 9.76M 0.00 NA%
Eagle Plains Resources Ltd 11:38 a.m. 0.165
 0.005
 2.94%
0.08 0.235 NA -0.012857 13.91M 0.00 NA%
East Africa Metals I 0:00 a.m. 0.1921  UNCH  0.0% 0.10 0.28 NA NA 22.98M 0.00 NA%
East Africa Metals Incorporated 04/27 0.28  UNCH  0.0% 0.11 0.36 NA -0.05 33.50M 0.00 NA%
East Asia Minerals Corporation 12/08 0.1496  UNCH  0.0% 0.02 0.18 NA NA 2.52M 0.00 NA%
East Asia Minerals Corporation 10:00 a.m. 0.22
 0.025
 10.20%
0.05 0.255 NA -0.028503 3.71M 0.00 NA%
Eastern Platinum Ltd 10:48 a.m. 0.2315
 0.0035
 1.49%
0.2315 0.89 NA NA 21.45M 0.00 NA%
Eastern Platinum Ltd 11:38 a.m. 0.305
 0.01
 3.17%
0.305 1.19 NA -0.5970 28.25M 0.00 NA%
Eastfield Resources Ltd 0:00 a.m. 0.0276  UNCH  0.0% 0.01 0.05 NA NA 1.24M 0.00 NA%
Eastfield Resources Ltd 10:52 a.m. 0.04
 0.01
 20.00%
0.025 0.08 6.67 0.006 1.80M 0.00 NA%
Eastmain Resources Incorporated 10:43 a.m. 0.338
 0.001
 0.30%
0.28 0.73 NA NA 59.30M 0.00 NA%
Eastmain Resources Incorporated 11:43 a.m. 0.455  UNCH  0.0% 0.375 0.97 NA -0.0400 79.82M 0.00 NA%
Eco Oro Mine Corporation 04/25 0.319  UNCH  0.0% 0.09 0.65 NA NA 33.98M 0.00 NA%
Eco Oro Minerals J 04/27 0.50  UNCH  0.0% 0.125 0.87 NA -0.3700 53.26M 0.00 NA%
Ecobalt Solutions Incorporated 11:36 a.m. 1.07
 0.02
 1.91%
0.46 1.48 NA -0.5900 138.81M 0.00 NA%
Ecobalt Solutions Ord 11:44 a.m. 0.798
 0.0832
 11.64%
0.23 1.14 NA NA 103.53M 0.00 NA%
Ecometals Ltd 12/23 0.03  UNCH  0.0% 0.00 0.0315 NA -0.13 0 0.00 NA%
Edgewater Exploration Ltd 04/13 0.1476  UNCH  0.0% 0.04 0.19 NA NA 4.60M 0.00 NA%
Edgewater Exploration Ltd 04/20 0.20  UNCH  0.0% 0.08 0.28 NA NA 0 0.00 NA%
EL Nino Ventures Incorporated 04/13 0.014  UNCH  0.0% 0.01 0.04 NA NA 863156 0.00 NA%
EL Nino Ventures Incorporated 04/21 0.03  UNCH  0.0% 0.02 0.045 10.01 0.003 1.85M 0.00 NA%
Eldorado Gold Corporation 11:45 a.m. 3.56
 0.18
 5.33%
2.54 5.16 NA -0.006673 2.55B 0.02 1.12%
Eldorado Gold Corporation 11:45 a.m. 4.875
 0.295
 6.44%
3.46 6.71 NA -2.8640 3.49B 0.02 0.82%
Element Lifestyle Retirement Incorporate 11/04 0.24  UNCH  0.0% 0.15 0.26 NA -0.03 13.40M 0.00 NA%
Eloro Resources Ltd 04/27 0.5979  UNCH  0.0% 0.16 0.60 NA NA 17.77M 0.00 NA%
Eloro Resources LTD. 10:19 a.m. 0.80
 0.03
 3.61%
0.20 0.83 NA -0.02 23.78M 0.00 NA%
Ely Gold & Minerals 10:58 a.m. 0.09
 0.0068
 7.03%
0.07 0.20 NA NA 5.81M 0.00 NA%
Ely Gold & Minerals Incorporated 11:11 a.m. 0.125  UNCH  0.0% 0.09 0.265 NA -0.01 8.07M 0.00 NA%
Elysee Development Corporation 04/20 0.3009  UNCH  0.0% 0.16 0.37 NA NA 6.57M 0.02 26.59%
Elysee Development Corporation 11:25 a.m. 0.44
 0.03
 7.32%
0.21 0.49 2.26 0.195 9.60M 0.02 18.18%
Empire Metals Corporation 04/13 0.19  UNCH  0.0% 0.022 0.30 NA -0.10 4.11M 0.00 NA%
Empire Metals Corporation Ord 0:00 a.m. 0.0517  UNCH  0.0% 0.05 0.05 NA NA 1.12M 0.00 NA%
Encore Energy 04/27 0.062  UNCH  0.0% 0.02 0.11 NA NA 4.43M 0.00 NA%
Encore Energy Corporation 11:17 a.m. 0.08  UNCH  0.0% 0.02 0.15 NA -0.00269 5.72M 0.00 NA%
Endeavour Mining Corporation 11:45 a.m. 22.45
 0.46
 2.09%
15.15 28.81 NA -1.1000 2.09B 0.00 NA%
Endeavour Mining Corporation Ord 11:35 a.m. 16.371
 0.261
 1.62%
12.06 21.89 NA NA 1.53B 0.00 NA%
Endeavour Silver Corporation 11:45 a.m. 3.075
 0.135
 4.59%
2.76 5.95 NA NA 390.86M 0.00 NA%
Endeavour Silver J 11:44 a.m. 4.20
 0.21
 5.26%
3.75 7.75 105.00 0.0400 533.85M 0.00 NA%
Endurance Gold 04/13 0.06  UNCH  0.0% 0.03 0.07 NA NA 6.05M 0.00 NA%
Endurance Gold Corporation 04/27 0.08  UNCH  0.0% 0.03 0.095 NA -0.003364 8.06M 0.00 NA%
Energold Drilling Company 10:28 a.m. 0.3096
 0.0135
 4.18%
0.3096 1.15 NA NA 14.92M 0.00 NA%
Energold Drilling Corporation 04/27 0.45  UNCH  0.0% 0.43 1.48 NA -0.36 21.68M 0.00 NA%
Engold Mines Ltd 11:45 a.m. 0.55
 0.01
 1.79%
0.03 0.68 NA -0.005265 95.71M 0.00 NA%
Engold Mines Ltd Ord 11:20 a.m. 0.4061
 0.051
 11.16%
0.02 0.50 NA NA 70.67M 0.0202 59.67%
Entree Gold INC. J 04/27 0.63  UNCH  0.0% 0.29 0.94 NA -0.0530 108.87M 0.00 NA%
Entree Gold Incorporated 11:39 a.m. 0.46
 0.0019
 0.41%
0.22 0.72 NA NA 79.49M 0.00 NA%
Era Resources Incorporated 0:00 a.m. 0.177  UNCH  0.0% 0.13 0.22 NA NA 2.01M 0.00 NA%
Era Resources Incorporated 9:40 a.m. 0.25
 0.005
 2.04%
0.11 0.50 NA -1.74 2.84M 0.00 NA%
Erin Ventures Incorporated 04/27 0.045  UNCH  0.0% 0.035 0.06 NA -0.007905 13.64M 0.00 NA%
Ethos Gold 04/25 0.1491  UNCH  0.0% 0.05 0.32 NA NA 7.06M 0.00 NA%
Ethos Gold Corporation 10:49 a.m. 0.20  UNCH  0.0% 0.185 0.41 NA -0.01 9.47M 0.00 NA%
Eurasian Minerals Incorporated 11:22 a.m. 1.15
 0.02
 1.71%
0.86 1.84 NA -0.04 91.04M 0.00 NA%
Eurasian Minerals Incorporated Common SH 11:22 a.m. 0.83  UNCH  0.0% 0.62 1.40 NA NA 65.71M 0.00 NA%
Eureka Resources Incorporated 11:40 a.m. 0.085
 0.01
 10.53%
0.07 0.17 NA -0.024 3.25M 0.00 NA%
Eureka Resources Ltd 0:00 a.m. 0.0714  UNCH  0.0% 0.06 0.09 NA NA 2.73M 0.00 NA%
Euro Sun Mining Incorporated 03/02 0.5461  UNCH  0.0% 0.18 1.24 NA NA 27.31M 0.00 NA%
Euro Sun Mining Incorporated 9:57 a.m. 0.75
 0.01
 1.32%
0.62 1.45 NA NA 37.50M 0.00 NA%
Everton Resources IN 10:33 a.m. 0.0734
 0.0102
 16.14%
0.03 0.14 NA NA 5.19M 0.00 NA%
Everton Resources Incorporated 10:33 a.m. 0.095  UNCH  0.0% 0.04 0.195 NA -0.020426 6.72M 0.00 NA%
Excellon Resources 11:05 a.m. 1.11
 0.0186
 1.65%
0.76 1.85 NA NA 84.51M 0.00 NA%
Excellon Resources Incorporated 11:01 a.m. 1.53
 0.02
 1.32%
1.00 2.40 NA -0.2800 116.49M 0.00 NA%
Exeter Resources Corporation 11:39 a.m. 1.673
 0.023
 1.39%
0.66 1.89 NA NA 150.58M 0.00 NA%
Exgen Resources Incorporated 08/31 0.0074  UNCH  0.0% 0.0013 0.02 NA NA 2.39M 0.00 NA%
Exgen Resources Incorporated 04/27 0.015  UNCH  0.0% 0.005 0.03 NA -0.04 4.85M 0.00 NA%
Explor Resources Incorporated 04/27 0.053  UNCH  0.0% 0.04 0.18 NA NA 7.47M 0.00 NA%
Explor Resources Incorporated 04/27 0.065  UNCH  0.0% 0.06 0.23 NA -0.02 9.16M 0.00 NA%
Exploration Orex Incorporated 0:00 a.m. 0.05  UNCH  0.0% 0.02 0.06 NA NA 10.13M 0.00 NA%
Fairmont Resources Incorporated 9:48 a.m. 0.055
 0.005
 8.33%
0.045 0.23 NA -0.037084 1.96M 0.00 NA%
Fairmount Resources 0:00 a.m. 0.06  UNCH  0.0% 0.06 0.16 NA NA 2.13M 0.00 NA%
Falco Resources Ltd 04/27 1.0184  UNCH  0.0% 0.42 1.1718 NA NA 116.34M 0.00 NA%
Falco Resources Ltd 11:40 a.m. 1.33
 0.07
 5.00%
0.50 1.65 NA -0.084257 195.09M 0.00 NA%
Falcon Gold Corporation 9:52 a.m. 0.05
 0.005
 11.11%
0.015 0.20 NA -0.03 1.00M 0.00 NA%
Fancamp Exploration 10:11 a.m. 0.049
 0.0116
 31.02%
0.02 0.07 NA NA 7.44M 0.00 NA%
Fancamp Exploration Ltd 9:29 a.m. 0.055
 0.005
 8.33%
0.03 0.08 NA -0.021039 8.35M 0.00 NA%
Finlay Minerals Ltd 11:15 a.m. 0.055
 0.015
 21.43%
0.03 0.085 NA -0.002567 3.78M 0.00 NA%
Fire River Gold Corporation 08/19 0.0015  UNCH  0.0% 0.0002 0.77 NA NA 4743 0.00 NA%
Fire River Gold Corporation 11/17 0.09  UNCH  0.0% 0.03 0.75 NA NA 0 0.00 NA%
Firebird Resources 11/27 0.0253  UNCH  0.0% 0.02 0.03 NA NA 2.05M 0.00 NA%
Firebird Resources Incorporated 04/26 0.025  UNCH  0.0% 0.015 0.05 NA -0.008485 2.03M 0.00 NA%
First Cobalt Corporation 11:37 a.m. 0.68
 0.05
 7.94%
0.05 0.92 NA -0.09 15.41M 0.00 NA%
First Cobalt Corporation Ord 11:37 a.m. 0.497
 0.05
 11.19%
0.45 0.67 NA NA 11.26M 0.00 NA%
First Energy Metals Ltd 04/13 0.046  UNCH  0.0% 0.04 0.12 NA -0.01 1.47M 0.00 NA%
First Energy Metals Ltd 04/27 0.055  UNCH  0.0% 0.04 0.085 NA -0.006099 1.76M 0.00 NA%
First Idaho Resources Incorporated 04/13 0.08  UNCH  0.0% 0.05 0.135 NA -0.002483 1.82M 0.00 NA%
First Majestic J 11:45 a.m. 11.11
 0.16
 1.46%
8.89 24.96 168.34 0.0660 1.83B 0.00 NA%
First Majestic Silver Corporation 11:45 a.m. 8.12
 0.06
 0.74%
6.62 19.15 NA NA 1.34B 0.00 NA%
First Mining Finance Corporation 11:42 a.m. 0.63
 0.01
 1.61%
0.58 1.31 NA -0.03 339.85M 0.00 NA%
First Mining Finance Corporation Ord 11:37 a.m. 0.47
 0.0202
 4.49%
0.43 1.02 NA NA 253.54M 0.00 NA%
First Point Minerals 04/13 0.092  UNCH  0.0% 0.04 0.09 NA NA 10.89M 0.00 NA%
First Point Minerals Corporation 10:47 a.m. 0.095
 0.015
 13.64%
0.04 0.145 NA -0.01 11.25M 0.00 NA%
First Quantum Minera 11:19 a.m. 9.8838
 0.4242
 4.48%
6.14 13.39 NA NA 6.81B 0.01 0.10%
First Quantum Minerals Ltd 11:45 a.m. 13.46
 0.64
 4.99%
7.77 17.55 92.20 0.1460 9.28B 0.005 0.07%
Fjordland Exploration Incorporated 02/08 0.024  UNCH  0.0% 0.02 0.13 NA NA 2.49M 0.00 NA%
Fjordland Exploration Incorporated 04/27 0.03  UNCH  0.0% 0.025 0.165 NA -0.002961 3.11M 0.00 NA%
Focus Ventures Ltd 04/27 0.05  UNCH  0.0% 0.045 0.105 NA -0.04 6.61M 0.00 NA%
Foran Mining Corporation 04/13 0.2336  UNCH  0.0% 0.11 0.31 NA NA 22.63M 0.00 NA%
Foran Mining Corporation 11:19 a.m. 0.27
 0.005
 1.82%
0.135 0.47 NA -0.01 26.16M 0.00 NA%
Fort ST James Nickel Corporation 0:00 a.m. 0.17  UNCH  0.0% 0.05 0.35 NA NA 0 0.00 NA%
Fort ST James Nickel Corporation Ord 0:00 a.m. 0.0582  UNCH  0.0% 0.06 0.18 NA NA 516991 0.00 NA%
Fortuna Silver Mines Incorporated 11:45 a.m. 4.60
 0.13
 2.91%
4.37 9.75 NA NA 730.72M 0.00 NA%
Franco Nev Corporation 9:30 a.m. 11.9043
 0.003
 0.03%
7.00 25.15 NA NA 0 0.00 NA%
Franco Nevada Corporation 11:45 a.m. 67.85
 0.83
 1.24%
53.31 81.16 NA NA 12.11B 0.22 1.30%
Franco-nevada Corporation 11:45 a.m. 92.80
 1.60
 1.75%
71.44 105.69 100.00 0.9280 16.56B 0.22 0.95%
Freegold Ventures Ltd 9:49 a.m. 0.15
 0.005
 3.45%
0.08 0.28 NA -0.0100 21.76M 0.00 NA%
Frontier Lithium Incorporated 10:49 a.m. 0.385
 0.015
 3.75%
0.24 0.455 NA -0.012 48.09M 0.00 NA%
Frontier Lithium Ord 9:30 a.m. 0.295
 0.005
 1.67%
0.18 0.35 NA NA 36.85M 0.00 NA%
Frontline Gold Corporation 0:00 a.m. 0.0171  UNCH  0.0% 0.01 0.03 NA NA 2.40M 0.00 NA%
Frontline Gold Corporation 10:17 a.m. 0.025  UNCH  0.0% 0.01 0.05 NA -0.014586 3.51M 0.00 NA%
Full Metal Minerals Ltd 04/21 0.125  UNCH  0.0% 0.04 0.125 NA -0.05 741375 0.00 NA%
Full Metal Minerals Ltd Common S 12/02 0.096  UNCH  0.0% 0.03 0.10 NA NA 569376 0.00 NA%
Fura Gems Incorporated 11:30 a.m. 0.28
 0.01
 3.45%
0.10 0.305 NA -0.02 9.73M 0.00 NA%
Gabriel Resources Ltd 04/27 0.37  UNCH  0.0% 0.17 0.74 NA -0.1900 142.24M 0.00 NA%
Gainey Capital Corporation 10:04 a.m. 0.0754
 0.0054
 7.71%
0.07 0.28 NA NA 3.35M 0.00 NA%
Gainey Capital Corporation 11:27 a.m. 0.115
 0.01
 9.52%
0.10 0.365 NA -0.03 5.11M 0.00 NA%
Galane Gold Ltd 0:00 a.m. 0.0402  UNCH  0.0% 0.03 0.14 NA NA 5.73M 0.00 NA%
Galane Gold Ltd 04/27 0.065  UNCH  0.0% 0.04 0.19 NA -0.008889 9.27M 0.00 NA%
Galantas Gold Corporation 0:00 a.m. 0.0776  UNCH  0.0% 0.0776 0.14 NA NA 10.69M 0.00 NA%
Galantas Gold Corporation 9:35 a.m. 0.085
 0.005
 5.56%
0.085 0.18 NA -0.01 11.71M 0.00 NA%
Galore Resources Incorporated 01/31 0.049  UNCH  0.0% 0.02 0.05 NA NA 5.26M 0.00 NA%
Galore Resources Incorporated 04/27 0.06  UNCH  0.0% 0.01 0.065 NA -0.001913 6.44M 0.00 NA%
Galway Gold 04/13 0.0588  UNCH  0.0% 0.03 0.09 NA NA 9.79M 0.00 NA%
Galway Gold Incorporated 9:29 a.m. 0.07
 0.005
 6.67%
0.05 0.13 NA -0.02 11.66M 0.00 NA%
Garibaldi Resources Corporation 11:01 a.m. 0.1054
 0.0066
 5.89%
0.05 0.16 NA NA 7.51M 0.00 NA%
Garibaldi Resources Corporation 11:44 a.m. 0.145
 0.005
 3.57%
0.065 0.21 NA -0.014009 10.34M 0.00 NA%
Gea Technologies Ltd 04/27 0.05  UNCH  0.0% 0.05 0.70 NA NA 0 0.00 NA%
Gem International Resources Incorporated 11:38 a.m. 0.055
 0.005
 10.00%
0.045 0.15 NA -0.027573 2.20M 0.00 NA%
Gem International Resources Ord 0:00 a.m. 0.0356  UNCH  0.0% 0.03 0.11 NA NA 1.43M 0.00 NA%
General Moly Incorporated 04/27 0.485  UNCH  0.0% 0.295 0.95 NA -0.1060 53.92M 0.00 NA%
General Moly Incorporated Common 11:02 a.m. 0.3656
 0.0056
 1.56%
0.21 0.72 NA -0.07 40.64M 0.00 NA%
Genesis Metals Corporation 04/25 0.0964  UNCH  0.0% 0.01 0.22 NA NA 3.97M 0.00 NA%
Genesis Metals Corporation 04/27 0.14  UNCH  0.0% 0.085 0.28 NA -0.085 5.76M 0.00 NA%
Geodex Minerals Ltd 04/21 0.08  UNCH  0.0% 0.05 0.11 NA -0.16 222400 0.00 NA%
Geodex Minerals Ltd Ord 04/13 0.0495  UNCH  0.0% 0.04 0.07 NA NA 137610 0.00 NA%
Geologix Exploration Incorporated 10:39 a.m. 0.045
 0.0013
 2.98%
0.04 0.11 NA NA 8.48M 0.00 NA%
Geologix Explorations Incorporated 10:12 a.m. 0.065  UNCH  0.0% 0.045 0.145 NA -0.006 12.25M 0.00 NA%
Gfm Resources Ltd 0:00 a.m. 0.02  UNCH  0.0% 0.02 0.02 NA NA 381700 0.00 NA%
Ggl Resources Corporation 0:00 a.m. 0.022  UNCH  0.0% 0.01 0.03 NA NA 780670 0.00 NA%
Ggl Resources Corporation 9:29 a.m. 0.025
 0.005
 16.67%
0.015 0.05 34.11 0.000733 887125 0.00 NA%
Gitennes Exploration Incorporated 10:50 a.m. 0.06
 0.005
 9.09%
0.005 0.08 NA -0.010052 3.88M 0.00 NA%
Giyani Gold Corporation 04/27 0.2893  UNCH  0.0% 0.04 0.50 NA NA 19.52M 0.00 NA%
Giyani Gold Corporation 04/27 0.36  UNCH  0.0% 0.06 0.70 36.01 0.01 24.29M 0.00 NA%
Glacier Lake Resources Incorporated 0:00 a.m. 0.15  UNCH  0.0% 0.05 0.175 NA -0.02 3.10M 0.00 NA%
Glen Eagle Resources 04/26 0.167  UNCH  0.0% 0.07 0.18 NA NA 13.01M 0.00 NA%
Glen Eagle Resources Incorporated 10:38 a.m. 0.20
 0.01
 5.26%
0.085 0.235 NA -0.015682 15.58M 0.00 NA%
Global Cobalt Corporation 0:00 a.m. 0.018  UNCH  0.0% 0.00 4.79 NA NA 1.90M 0.00 NA%
Gmv Minerals Incorporated 04/27 0.23  UNCH  0.0% 0.12 0.55 NA NA 7.44M 0.00 NA%
Gmv Minerals Incorporated 10:22 a.m. 0.32  UNCH  0.0% 0.12 0.70 NA -0.05 10.35M 0.00