ProfitQuotes.com
symbol lookup  commodity list
Bookmark This Page
Advertise on ProfitQuotes.com
XME, PEK: Big ETF Inflows

Fri, 28 Jul 14:46:18 GMT
Dow Movers: XOM, CVX

Fri, 28 Jul 14:44:43 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 — 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 9:40 a.m. 0.3977
 0.0033
 0.82%
0.06 0.57 NA NA 15.56M 0.00 NA%
Abacus Mining and Exploration 12:10 p.m. 0.49
 0.01
 2.00%
0.24 0.78 NA -0.854668 19.18M 0.00 NA%
Abcourt Mines Incorporated Class 07/19 0.055  UNCH  0.0% 0.05 0.10 NA NA 15.22M 0.00 NA%
Abcourt Mines Incorporated Class B Vtng 11:45 a.m. 0.075  UNCH  0.0% 0.065 0.13 34.90 0.002149 20.75M 0.00 NA%
Abe Resources Incorporated 07/26 0.40  UNCH  0.0% 0.04 0.57 NA -0.08 4.60M 0.00 NA%
Abe Resources Ord 0:00 a.m. 0  UNCH  0.0% 0 0 NA NA 0 0.00 NA%
Aben Resources Ltd Ord 12:21 p.m. 0.1157
 0.0042
 3.77%
0.05 0.26 NA NA 3.57M 0.00 NA%
Aben Resources LTD. 12:50 p.m. 0.155
 0.025
 19.23%
0.07 0.34 NA -0.04 4.78M 0.00 NA%
Aberdeen International Incorporated 07/27 0.11  UNCH  0.0% 0.09 0.14 NA NA 9.78M 0.0102 18.62%
Aberdeen INTL. J 12:14 p.m. 0.135
 0.005
 3.85%
0.11 0.185 NA -0.0500 12.00M 0.00 NA%
Adamera Minerals Cor 9:30 a.m. 0.1125
 0.0025
 2.27%
0.04 0.18 NA NA 10.83M 0.00 NA%
Adamera Minerals Corporation 12:50 p.m. 0.15
 0.01
 7.14%
0.055 0.24 NA -0.011932 14.44M 0.00 NA%
Advance Gold Corporation 07/24 0.06  UNCH  0.0% 0.05 0.13 NA -0.024948 629400 0.00 NA%
African Gold Group I 9:30 a.m. 0.0522
 0.0085
 19.45%
0.03 0.09 NA NA 13.12M 0.00 NA%
African Gold Group Incorporated 9:30 a.m. 0.06  UNCH  0.0% 0.04 0.12 NA -0.00159 15.08M 0.00 NA%
African QN Mines Ord 12/18 0.0376  UNCH  0.0% 0.02 0.07 NA NA 3.80M 0.00 NA%
African Queen Mines LTD. 07/25 0.035  UNCH  0.0% 0.025 0.10 NA -0.004287 3.54M 0.00 NA%
Agnico Eagle Mines Ltd 12:51 p.m. 47.63
 0.39
 0.83%
35.05 60.10 68.05 0.70 11.04B 0.10 0.84%
Agnico Eagle Mines Ltd 12:51 p.m. 59.23
 0.14
 0.24%
46.91 78.35 63.02 0.9400 13.73B 0.10 0.68%
Aguila American Gold LTD. 07/26 0.24  UNCH  0.0% 0.175 1.00 NA -0.20 558000 0.00 NA%
Aguila American Resources Ltd 07/14 0.8029  UNCH  0.0% 0.52 0.80 NA NA 1.87M 0.00 NA%
Alacer Gold CORP. J 12:48 p.m. 2.03
 0.03
 1.50%
1.75 3.79 75.19 0.0270 594.97M 0.025 1.24%
Alamos Gold Class A 12:51 p.m. 7.03
 0.16
 2.33%
5.95 9.72 NA NA 2.11B 0.01 0.28%
Alamos Gold Incorporated 12:46 p.m. 8.75
 0.11
 1.27%
7.86 12.70 NA -0.0200 2.63B 0.01 0.23%
Alamos Gold New Wts Expires 01/0 0:00 a.m. 1.457  UNCH  0.0% 1.37 3.04 NA NA 0 0.00 NA%
Alamos Gold WT 08/30/2018 0:00 a.m. 0.094  UNCH  0.0% 0.0878 0.7534 NA NA 0 0.00 NA%
Alba Minerals 08/12 0.1107  UNCH  0.0% 0.03 0.17 NA NA 2.84M 0.00 NA%
Alba Minerals Incorporated 12:50 p.m. 0.10
 0.015
 13.04%
0.045 0.28 NA -0.047289 2.57M 0.00 NA%
Aldridge Minerals IN 07/14 0.155  UNCH  0.0% 0.12 0.23 NA NA 16.60M 0.00 NA%
Aldridge Minerals Incorporated 07/27 0.22  UNCH  0.0% 0.17 0.335 NA -0.04 23.57M 0.00 NA%
Alexandria Minerals 12:21 p.m. 0.055
 0.0019
 3.34%
0.03 0.09 NA NA 23.94M 0.00 NA%
Alexandria Minerals Corporation 12:12 p.m. 0.07  UNCH  0.0% 0.04 0.11 NA -0.004508 30.47M 0.00 NA%
Alexco Resource Corporation 12:42 p.m. 1.35  UNCH  0.0% 1.10 2.54 NA NA 136.57M 0.00 NA%
Alexco Resource J 11:38 a.m. 1.70
 0.01
 0.58%
1.47 3.31 NA -0.0300 171.98M 0.00 NA%
Algold Resources Ltd 07/27 0.20  UNCH  0.0% 0.165 0.44 NA -0.021 33.03M 0.00 NA%
Algold Resources Ltd Ord 0:00 a.m. 0.153  UNCH  0.0% 0.14 0.33 NA NA 25.27M 0.00 NA%
Alio Gold Incorporated 12:49 p.m. 4.395
 0.175
 4.15%
2.70 6.28 NA NA 191.73M 0.00 NA%
Alio Gold Incorporated 11:52 a.m. 5.47
 0.15
 2.82%
3.70 8.00 41.13 0.1330 238.63M 0.00 NA%
Alix Resources Corporation 07/14 0.0254  UNCH  0.0% 0.03 0.07 NA NA 1.80M 0.00 NA%
Alix Resources Corporation 12:17 p.m. 0.035  UNCH  0.0% 0.035 0.10 NA -0.0125 2.47M 0.00 NA%
Almaden Minerals Ltd 12:36 p.m. 1.20  UNCH  0.0% 0.75 1.88 NA NA 120.17M 0.00 NA%
Almadex Minerals Ltd 11:22 a.m. 1.08
 0.01
 0.94%
0.405 2.00 108.00 0.01 51.66M 0.00 NA%
Almadex Minerals Ltd Ord 11:22 a.m. 0.873
 0.023
 2.71%
0.31 1.51 NA NA 41.76M 0.00 NA%
Alphamin Resources 07/14 0.285  UNCH  0.0% 0.19 0.30 NA NA 76.17M 0.00 NA%
Alphamin Resources Corporation 07/27 0.33  UNCH  0.0% 0.23 0.40 NA -0.011911 88.20M 0.00 NA%
Alset Minerals Corporation 08/28 0.0919  UNCH  0.0% 0.06 0.3265 NA NA 4.12M 0.00 NA%
Alset Minerals Corporation 10:28 a.m. 0.12  UNCH  0.0% 0.08 0.49 NA -0.037325 5.38M 0.00 NA%
Altair Resources Incorporated 07/01 0.2171  UNCH  0.0% 0.16 0.34 NA NA 6.43M 0.00 NA%
Altair Resources Incorporated 07/27 0.27  UNCH  0.0% 0.16 0.465 NA -0.03 7.99M 0.00 NA%
Altamira Gold Corporation 11:25 a.m. 0.155
 0.005
 3.33%
0.14 0.40 NA -0.10 5.06M 0.00 NA%
Altamire Gold Corporation Ord 11:57 a.m. 0.1286
 0.0036
 2.88%
0.11 0.88 NA NA 4.20M 0.00 NA%
Altan Rio Minerals Ltd 07/26 0.02  UNCH  0.0% 0.01 0.04 NA -0.01 1.78M 0.00 NA%
Alto Ventures Ltd 07/26 0.065  UNCH  0.0% 0.04 0.10 NA NA 2.61M 0.00 NA%
Alto Ventures Ltd 07/27 0.08  UNCH  0.0% 0.045 0.14 NA -0.09 3.21M 0.00 NA%
Alturas Minerals Common 12/01 0.015  UNCH  0.0% 0.01 0.03 NA NA 1.98M 0.00 NA%
Alturas Minerals Corporation 07/19 0.015  UNCH  0.0% 0.015 0.08 NA -0.001817 1.98M 0.00 NA%
Amador Gold Corporation 07/18 0.295  UNCH  0.0% 0.10 0.40 NA NA 0 0.00 NA%
Amador Gold Corporation Ord 07/14 0.124  UNCH  0.0% 0.04 0.13 NA NA 247380 0.00 NA%
Amarc Resources Ltd 07/27 0.1417  UNCH  0.0% 0.04 0.16 8.30 0.017082 20.04M 0.00 NA%
Amarc Resources Ltd 9:30 a.m. 0.18  UNCH  0.0% 0.06 0.205 NA -0.16 25.46M 0.00 NA%
Amarillo Gold Corpor 12:19 p.m. 0.2543
 0.0031
 1.20%
0.21 0.51 NA NA 20.41M 0.00 NA%
Amarillo Gold Corporation 12:25 p.m. 0.33
 0.02
 6.45%
0.275 0.68 NA -0.05 26.48M 0.00 NA%
American Creek Resou 07/18 0.038  UNCH  0.0% 0.03 0.08 NA NA 8.72M 0.00 NA%
American Creek Resources Ltd 9:30 a.m. 0.04
 0.005
 11.11%
0.04 0.105 NA -0.010591 9.18M 0.00 NA%
American Cumo Mining 11:15 a.m. 0.2384
 0.0292
 10.91%
0.05 0.35 NA NA 28.61M 0.00 NA%
American Cumo Mining Corporation 11:52 a.m. 0.285
 0.045
 13.64%
0.08 0.485 NA -0.021747 34.20M 0.00 NA%
American Lithium Corporation 9:30 a.m. 0.085  UNCH  0.0% 0.08 0.87 NA -0.12 3.99M 0.00 NA%
American Lithium Corporation Ord 0:00 a.m. 0.0773  UNCH  0.0% 0.06 0.66 NA NA 3.63M 0.00 NA%
Americas Silver Corpor 12:49 p.m. 4.07
 0.07
 1.69%
2.70 5.76 NA -0.4770 162.40M 0.00 NA%
Americas Silver Corporation 12:24 p.m. 3.2763
 0.0237
 0.72%
2.02 4.46 NA NA 130.73M 0.00 NA%
Amex Exploration Incorporated 10:18 a.m. 0.12
 0.005
 4.00%
0.105 0.38 NA -0.022217 3.42M 0.00 NA%
Amex Exploration Ord 0:00 a.m. 0.0927  UNCH  0.0% 0.09 0.22 NA NA 2.64M 0.00 NA%
Anaconda Mining Incorporated 05/18 0.0426  UNCH  0.0% 0.04 0.09 NA NA 16.25M 0.00 NA%
Anaconda Mining J 9:29 a.m. 0.06  UNCH  0.0% 0.05 0.11 NA -0.0200 22.89M 0.00 NA%
Anfield Gold Corporation 07/27 0.3363  UNCH  0.0% 0.31 1.47 NA NA 40.10M 0.00 NA%
Anfield Gold Corporation 11:46 a.m. 0.405
 0.005
 1.25%
0.40 1.94 NA -0.23 48.29M 0.00 NA%
Angel Gold Corporation 10:13 a.m. 0.0615
 0.001
 1.65%
0.04 0.10 NA NA 3.24M 0.00 NA%
Angel Gold Corporation 10:13 a.m. 0.075  UNCH  0.0% 0.055 0.135 NA -0.009833 3.95M 0.00 NA%
Angkor Gold Corporation 12:39 p.m. 0.305  UNCH  0.0% 0.25 0.495 NA -0.03 31.39M 0.00 NA%
Anglogold Ashanti Ltd 12:51 p.m. 10.165
 0.425
 4.36%
9.28 22.91 67.77 0.15 4.15B 0.10 3.94%
Antioqua Gold Incorporated 07/18 0.0908  UNCH  0.0% 0.05 0.14 NA NA 27.87M 0.00 NA%
Antioquia Gold Incorporated 12:34 p.m. 0.09
 0.005
 5.88%
0.075 0.195 NA -0.019848 27.63M 0.00 NA%
Anton Resources Incorporated 0:00 a.m. 0.039  UNCH  0.0% 0.03 0.12 NA NA 7.16M 0.00 NA%
Apex Resources Incorporated 11:46 a.m. 0.075
 0.01
 11.77%
0.06 0.18 NA -0.005685 1.04M 0.00 NA%
Apex Resources Ord 0:00 a.m. 0.0666  UNCH  0.0% 0.04 0.10 NA NA 927538 0.00 NA%
Apogee Opportunities Incorporated 07/27 0.15  UNCH  0.0% 0.14 0.345 NA -0.10 1.35M 0.00 NA%
Apogee Opportunities Ord 07/14 0.1386  UNCH  0.0% 0.11 0.25 NA NA 1.24M 0.00 NA%
Aquila Resources Incorporated 07/27 0.1891  UNCH  0.0% 0.15 0.25 NA NA 51.42M 0.00 NA%
Aquila Resources J 12:09 p.m. 0.23
 0.005
 2.13%
0.19 0.315 NA -0.0390 62.55M 0.00 NA%
Archon Minerals Ltd 07/26 1.10  UNCH  0.0% 1.02 1.80 NA -0.28 59.31M 0.00 NA%
Arco Resources Corporation 12/18 0.0506  UNCH  0.0% 0.04 0.06 NA NA 474982 0.00 NA%
Arco Resources Corporation 07/18 0.08  UNCH  0.0% 0.005 0.12 NA NA 0 0.00 NA%
Arctic Star Exploration Corporation 12:24 p.m. 0.21  UNCH  0.0% 0.055 0.375 NA -0.044781 11.01M 0.00 NA%
Arctic Star Exploration Corporation Ord 9:30 a.m. 0.169
 0.005
 2.87%
0.04 0.24 NA NA 8.86M 0.00 NA%
Arcus Development Group Incorporated 01/21 0.0907  UNCH  0.0% 0.05 0.12 NA NA 6.92M 0.00 NA%
Arcus Development Group Incorporated 07/26 0.12  UNCH  0.0% 0.055 0.20 NA -0.030166 9.15M 0.00 NA%
Ardonblue Ventures Incorporated 12:13 p.m. 0.28
 0.005
 1.82%
0.08 0.28 NA -0.008709 4.63M 0.00 NA%
Arena Minerals Incorporated 12:03 p.m. 0.155  UNCH  0.0% 0.13 0.30 14.00 0.011077 13.33M 0.00 NA%
Arena Minerals Ord 12:03 p.m. 0.1207
 0.0084
 6.50%
0.10 0.23 NA NA 10.38M 0.00 NA%
Argentum Silver Corporation 0:00 a.m. 0.21  UNCH  0.0% 0.06 0.29 NA NA 5.92M 0.00 NA%
Argentum Silver Corporation 07/25 0.285  UNCH  0.0% 0.007 0.59 NA -0.02 8.04M 0.00 NA%
Argonaut Gold INC. J 12:51 p.m. 2.22
 0.04
 1.83%
1.48 4.00 NA -1.5380 392.83M 0.00 NA%
Argonaut Gold Incorporated 12:49 p.m. 1.7711
 0.06
 3.51%
1.12 3.06 NA NA 313.40M 0.00 NA%
Argus Metals Corporation 9:30 a.m. 0.0671
 0.0031
 4.84%
0.05 0.10 NA NA 604034 0.00 NA%
Argus Metals Corporation 07/17 0.085  UNCH  0.0% 0.05 0.15 NA -0.01 765170 0.00 NA%
Arian Resources Corporation 0:00 a.m. 0.005  UNCH  0.0% 0.0025 0.01 NA NA 697765 0.00 NA%
Arian Resources Corporation 07/14 0.01  UNCH  0.0% 0.00 0.02 NA -0.047663 1.40M 0.00 NA%
Arianne Phosphate 12:18 p.m. 0.6401
 0.0001
 0.02%
0.52 0.80 NA NA 62.50M 0.00 NA%
Arianne Phosphate Incorporated 11:54 a.m. 0.81
 0.01
 1.25%
0.70 1.04 NA -0.03 79.09M 0.00 NA%
Arizona Mng Ord 11:11 a.m. 2.654
 0.036
 1.38%
1.22 2.80 NA NA 800.68M 0.00 NA%
Armor Minerals Incorporated 07/27 0.355  UNCH  0.0% 0.35 0.67 NA -0.012 14.67M 0.00 NA%
Armor Minerals Ord 07/27 0.2983  UNCH  0.0% 0.26 0.33 NA NA 12.33M 0.00 NA%
Asanko Gold Incorporated 12:51 p.m. 1.27
 0.06
 4.96%
1.21 4.68 NA NA 258.38M 0.00 NA%
Asanko Gold J 12:51 p.m. 1.58  UNCH  0.0% 1.555 6.09 NA -0.0300 321.45M 0.00 NA%
Ascendant Resources Incorporated 11:47 a.m. 0.70  UNCH  0.0% 0.036 1.70 NA NA 50.21M 0.00 NA%
Ascendant Resources Ord 07/14 0.5206  UNCH  0.0% 0.24 1.26 NA NA 37.35M 0.00 NA%
Ascot Resources Ltd 07/27 1.4088  UNCH  0.0% 1.19 2.16 NA NA 196.74M 0.00 NA%
Ascot Resources Ltd 12:40 p.m. 1.77
 0.04
 2.31%
1.50 2.83 NA -0.05 247.18M 0.00 NA%
Ashanti Gold Corporation 08/19 0.39  UNCH  0.0% 0.205 0.60 NA -0.02 9.15M 0.00 NA%
Ashanti Gold Corporation Ord 0:00 a.m. 0.3179  UNCH  0.0% 0.18 0.41 NA NA 7.45M 0.00 NA%
Ashanti Sankofa Incorporated 07/19 0.025  UNCH  0.0% 0.025 0.10 NA -0.01 693350 0.00 NA%
Ashanti Sankofa Ord 0:00 a.m. 0.027  UNCH  0.0% 0.03 0.05 NA NA 748818 0.00 NA%
Astorius Resources Ltd 07/27 0.08  UNCH  0.0% 0.06 0.41 NA -0.02 2.07M 0.00 NA%
Atac Resources Incorporated 12:25 p.m. 0.62
 0.01
 1.64%
0.32 0.95 NA -0.001168 76.15M 0.00 NA%
Atac Resources Ltd 11:18 a.m. 0.4931
 0.0056
 1.15%
0.24 0.75 NA NA 60.56M 0.00 NA%
Atacama Pacific Gold 07/26 0.4787  UNCH  0.0% 0.22 0.79 NA NA 39.89M 0.00 NA%
Atacama Pacific Gold Corporation 07/26 0.62  UNCH  0.0% 0.26 1.02 NA -0.20 51.67M 0.00 NA%
Atico Mining 10:54 a.m. 0.5892
 0.0037
 0.62%
0.35 0.75 NA NA 57.50M 0.00 NA%
Atico Mining Corporation 10:54 a.m. 0.73
 0.03
 4.29%
0.47 0.99 NA -0.008152 71.24M 0.00 NA%
Atlanta Gold Incorporated 06/24 0.06  UNCH  0.0% 0.04 0.08 NA NA 2.31M 0.00 NA%
Atlanta Gold Incorporated 12:25 p.m. 0.07  UNCH  0.0% 0.055 0.11 NA -0.04 2.69M 0.00 NA%
Atlantic Gold Corporation 12:39 p.m. 1.1789
 0.0289
 2.51%
0.56 1.27 NA NA 205.54M 0.00 NA%
Atlantic Gold Corporation 12:39 p.m. 1.46
 0.01
 0.69%
0.76 1.64 NA -0.03 254.55M 0.00 NA%
Atlantic Gold Corporation WT Expires 08 0:00 a.m. 0.6807  UNCH  0.0% 0.29 0.68 NA NA 0 0.00 NA%
Atlatsa Resources Corporation 07/26 0.04  UNCH  0.0% 0.02 0.08 NA NA 22.18M 0.00 NA%
Atlatsa Resources Corporation 07/26 0.045  UNCH  0.0% 0.045 0.11 NA -0.0800 24.95M 0.00 NA%
Aton Resources Incorporated 05/22 0.035  UNCH  0.0% 0.035 0.16 NA -0.05 6.43M 0.00 NA%
Aura Minerals INC. J 07/27 1.37  UNCH  0.0% 1.30 2.70 1.62 0.8480 444.34M 0.00 NA%
Aura Minerals Incorporated 07/27 1.054  UNCH  0.0% 1.03 1.98 NA NA 341.85M 0.00 NA%
Aura Silver Resources 06/18 0.0452  UNCH  0.0% 0.02 0.07 NA NA 5.79M 0.00 NA%
Aura Silver Resources Incorporated 07/27 0.055  UNCH  0.0% 0.03 0.095 NA -0.001011 7.05M 0.00 NA%
Auramex Resource Corporation 07/21 0.03  UNCH  0.0% 0.015 0.045 NA -0.005586 654810 0.00 NA%
Aurania Resources Ltd 10:46 a.m. 2.29
 0.01
 0.43%
0.50 3.75 NA -0.024 52.12M 0.00 NA%
Aurania Resources Ltd Ord Bermud 10:46 a.m. 1.8377
 0.0011
 0.06%
1.54 1.92 NA NA 41.83M 0.00 NA%
Aurcrest Gold Incorporated 07/14 0.0232  UNCH  0.0% 0.01 0.02 NA NA 1.75M 0.00 NA%
Aurcrest Gold Incorporated 07/26 0.02  UNCH  0.0% 0.02 0.04 NA -0.002387 1.51M 0.00 NA%
Aurion Resources Ltd 07/26 1.48  UNCH  0.0% 0.24 1.64 NA NA 90.60M 0.00 NA%
Aurion Resources Ltd 12:34 p.m. 1.80
 0.01
 0.56%
0.32 2.29 NA -0.017 110.19M 0.00 NA%
Aurvista Gold Corporation 12:33 p.m. 0.2507
 0.0057
 2.33%
0.10 0.34 NA NA 34.72M 0.00 NA%
Aurvista Gold Corporation 12:27 p.m. 0.32
 0.01
 3.23%
0.145 0.46 NA -0.059 44.32M 0.00 NA%
Austral Gold Ltd 9:35 a.m. 0.12
 0.001
 0.83%
0.08 0.19 NA NA 62.28M 0.0054 4.54%
Austral Gold Ltd 0:00 a.m. 0.16  UNCH  0.0% 0.12 0.22 NA NA 83.04M 0.00 NA%
Avesoro Resources Incorporated 0:00 a.m. 0.03  UNCH  0.0% 0.01 0.07 NA NA 159.74M 0.00 NA%
Avesoro Resources Incorporated 07/27 0.035  UNCH  0.0% 0.02 0.05 NA -0.1180 186.37M 0.00 NA%
Avino Silver & Gold Mines Ltd 12:47 p.m. 1.82
 0.07
 4.00%
1.12 2.87 39.60 0.045966 82.36M 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 12:19 p.m. 2.29
 0.11
 5.05%
1.52 3.70 NA -0.16 103.63M 0.00 NA%
Avnel Gold Mining J 11:13 a.m. 0.435
 0.005
 1.14%
0.18 0.45 NA -0.0040 83.40M 0.00 NA%
Avnel Gold Mining Ltd Ord 12:21 p.m. 0.344
 0.0045
 1.32%
0.13 0.35 NA NA 65.95M 0.00 NA%
Axe Exploration Incorporated 07/24 0.025  UNCH  0.0% 0.02 0.045 NA -0.006 1.43M 0.00 NA%
Axmin Incorporated 07/20 0.029  UNCH  0.0% 0.02 0.06 NA NA 3.78M 0.00 NA%
Axmin Incorporated 07/27 0.04  UNCH  0.0% 0.03 0.10 NA -0.003 5.22M 0.00 NA%
AZ Mining Incorporated 12:50 p.m. 3.36
 0.04
 1.21%
1.58 3.49 NA -0.0200 1.01B 0.00 NA%
Azimut Exploration Incorporated 07/27 0.32  UNCH  0.0% 0.235 0.68 NA -0.018336 14.55M 0.00 NA%
B2gold Corporation 12:51 p.m. 3.345
 0.025
 0.75%
2.69 4.74 128.66 0.0260 3.27B 0.00 NA%
B2gold Corporation Common Sha 12:51 p.m. 2.69
 0.09
 3.46%
2.02 3.65 NA NA 2.63B 0.00 NA%
Balto Resources Ltd 07/14 0.015  UNCH  0.0% 0.005 0.015 NA NA 1.09M 0.00 NA%
Bandera Gold Ltd 07/24 0.035  UNCH  0.0% 0.02 0.15 NA -0.02 385875 0.00 NA%
Bandera Gold Ltd Ord 11/11 0.045  UNCH  0.0% 0.01 0.05 NA NA 496125 0.00 NA%
Banro Corporation 12:46 p.m. 0.419
 0.0051
 1.23%
0.38 4.25 NA -0.07 45.99M 0.00 NA%
Banro Corporation J 11:48 a.m. 0.52  UNCH  0.0% 0.475 5.70 NA -1.7100 57.07M 0.00 NA%
Banyan Gold Corporation 12:00 p.m. 0.09
 0.005
 5.88%
0.05 0.15 NA -0.025474 5.78M 0.00 NA%
Banyan Gold Corporation Class A Ord 0:00 a.m. 0.0742  UNCH  0.0% 0.06 0.11 NA NA 4.76M 0.00 NA%
Bard Ventures Ltd 11/17 0.019  UNCH  0.0% 0.02 0.02 NA NA 629907 0.00 NA%
Bard Ventures Ltd 07/25 0.02  UNCH  0.0% 0.02 0.04 NA -0.010034 663060 0.00 NA%
Barker Minerals Ltd 07/14 0.0082  UNCH  0.0% 0.0009 0.01 NA NA 1.47M 0.00 NA%
Barker Minerals Ltd 9:30 a.m. 0.015
 0.005
 50.00%
0.005 0.03 NA -0.000116 2.70M 0.00 NA%
Barkerville Gold Min 10:24 a.m. 0.7597
 0.0297
 4.07%
0.29 1.03 NA NA 252.48M 0.00 NA%
Barkerville Gold Mines Ltd 12:14 p.m. 0.93
 0.02
 2.20%
0.405 1.39 NA -0.114013 309.08M 0.00 NA%
Barksdale Capital Corporation 03/20 0.50  UNCH  0.0% 0.05 0.65 NA NA 2.55M 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 07/24 0.01  UNCH  0.0% 0.005 0.035 NA -0.00904 461700 0.00 NA%
Barrick Gold Corporation 12:51 p.m. 16.81
 0.28
 1.69%
13.81 22.94 13.90 1.21 19.60B 0.03 0.72%
Barrick Gold Corporation 12:51 p.m. 20.90
 0.14
 0.67%
18.52 29.97 13.15 1.5900 24.37B 0.03 0.57%
Batero Gold CORP. 12:40 p.m. 0.08
 0.005
 5.88%
0.075 0.23 NA -0.01 9.21M 0.00 NA%
Batero Gold Corporation 07/25 0.0627  UNCH  0.0% 0.05 0.17 NA NA 7.22M 0.00 NA%
Bayhorse Silver 07/25 0.1119  UNCH  0.0% 0.09 0.22 NA NA 4.81M 0.00 NA%
Bayhorse Silver Incorporated 12:38 p.m. 0.15
 0.005
 3.45%
0.13 0.29 NA -0.07399 6.45M 0.00 NA%
Bear Creek Mining Corporation 12:49 p.m. 2.33
 0.05
 2.19%
1.72 3.74 NA -0.13 240.19M 0.00 NA%
Bear Creek Mng Corporation 12:14 p.m. 1.8245
 0.0282
 1.57%
1.29 2.89 NA NA 188.08M 0.00 NA%
Bearclaw Capital Corporation 07/20 0.035  UNCH  0.0% 0.03 0.06 NA -0.009943 853020 0.00 NA%
Bearing Lithium Corporation 11:13 a.m. 0.87
 0.02
 2.25%
0.125 1.83 NA -0.09 21.59M 0.00 NA%
Bearing Lithium Corporation Ord 11:52 a.m. 0.7072
 0.0009
 0.13%
0.30 1.41 NA NA 17.55M 0.00 NA%
Beaufield Resources 11:28 a.m. 0.1638
 0.0008
 0.49%
0.04 0.25 NA NA 32.89M 0.00 NA%
Beaufield Resources Incorporated 12:49 p.m. 0.21
 0.015
 7.69%
0.055 0.34 NA -0.002279 42.17M 0.00 NA%
Bee Vectoring Tech International Ord 10:33 a.m. 0.2214
 0.0015
 0.67%
0.16 0.33 NA NA 11.73M 0.00 NA%
Bee Vectoring Technologies International 12:20 p.m. 0.27
 0.01
 3.57%
0.23 0.435 NA -0.06 14.30M 0.00 NA%
Belo Sun Mining J 12:45 p.m. 0.66
 0.02
 2.94%
0.50 1.14 NA -0.0400 306.68M 0.00 NA%
Belo Sun Mng Corporation 12:23 p.m. 0.56
 0.0162
 2.98%
0.37 0.87 NA NA 260.22M 0.00 NA%
Belvedere Resources 07/18 0.0445  UNCH  0.0% 0.02 0.06 NA NA 3.29M 0.00 NA%
Belvedere Resources Ltd 07/21 0.055  UNCH  0.0% 0.01 0.085 NA -0.074079 4.06M 0.00 NA%
Benton Resources 07/14 0.05  UNCH  0.0% 0.03 0.11 NA NA 3.97M 0.00 NA%
Benton Resources Incorporated 07/26 0.075  UNCH  0.0% 0.06 0.15 NA -0.01 5.96M 0.00 NA%
Benz Mining Corporation 0:00 a.m. 0.30  UNCH  0.0% 0.15 0.40 NA -0.10 692400 0.00 NA%
Berkwood Resources Ltd 12:38 p.m. 0.43
 0.025
 6.17%
0.265 1.225 NA -0.20 2.92M 0.00 NA%
Berkwood Resources Ltd Ord 12:38 p.m. 0.35
 0.0332
 10.48%
0.25 0.75 NA NA 2.37M 0.00 NA%
Bison Gold Resources Incorporated 0:00 a.m. 0.312  UNCH  0.0% 0.23 0.31 NA NA 3.01M 0.00 NA%
Bison Gold Resources Incorporated 07/19 0.30  UNCH  0.0% 0.17 0.60 NA -0.14 2.90M 0.00 NA%
Bitterroot Resources Ltd 03/06 0.106  UNCH  0.0% 0.02 0.22 NA NA 3.11M 0.00 NA%
Bitterroot Resources Ltd 07/26 0.145  UNCH  0.0% 0.035 0.29 NA -0.02 4.26M 0.00 NA%
Black Bull Resources Incorporated 01/30 0.095  UNCH  0.0% 0.06 0.15 NA NA 8.63M 0.00 NA%
Black Bull Resources Ord 0:00 a.m. 0  UNCH  0.0% 0 0 NA NA 0 0.00 NA%
Black Dragon Gold Corporation 12/09 0.0405  UNCH  0.0% 0.02 0.06 NA NA 2.10M 0.00 NA%
Black Dragon Gold Corporation 07/27 0.05  UNCH  0.0% 0.03 0.08 NA -0.09 2.59M 0.00 NA%
Black Isle Resources Corporation 0:00 a.m. 0.0347  UNCH  0.0% 0.03 0.04 NA NA 561515 0.00 NA%
Black Isle Resources Corporation 07/19 0.05  UNCH  0.0% 0.02 0.055 NA -0.009831 809100 0.00 NA%
Black Mammoth Metals Corporation 0:00 a.m. 0.165  UNCH  0.0% 0.04 0.18 NA NA 981585 0.00 NA%
Black Mammoth Metals Corporation 07/18 0.20  UNCH  0.0% 0.055 0.25 NA -0.01 1.19M 0.00 NA%
Blackrock Gold Corporation 07/27 0.055  UNCH  0.0% 0.05 0.175 NA -0.056517 1.21M 0.00 NA%
Blackrock Gold Corporation Ord 0:00 a.m. 0.038  UNCH  0.0% 0.04 0.05 NA NA 832960 0.00 NA%
Blind Creek Resources Ltd 9:30 a.m. 0.195
 0.005
 2.63%
0.065 0.38 NA -0.040836 3.94M 0.00 NA%
Blue Moon Zinc Corporation 0:00 a.m. 0.028  UNCH  0.0% 0.01 0.06 NA NA 2.18M 0.00 NA%
Blue Moon Zinc Corporation 07/27 0.05  UNCH  0.0% 0.015 0.10 NA -0.003074 3.89M 0.00 NA%
Bluenose Gold 0:00 a.m. 0.004  UNCH  0.0% 0.00 0.01 NA NA 489768 0.00 NA%
Bluenose Gold Corporation 0:00 a.m. 0.06  UNCH  0.0% 0.01 0.06 NA NA 3.96M 0.00 NA%
Bluestone Resources Incorporated 07/14 0.454  UNCH  0.0% 0.45 0.45 NA NA 1.94M 0.00 NA%
Bluestone Resources Incorporated 07/25 1.35  UNCH  0.0% 0.40 1.90 NA -0.266076 5.76M 0.00 NA%
Bold Ventures Incorporated 07/14 0.035  UNCH  0.0% 0.02 0.04 NA NA 4.11M 0.00 NA%
Bold Ventures Incorporated 11:52 a.m. 0.03
 0.005
 14.29%
0.025 0.055 NA -0.008209 3.52M 0.00 NA%
Bonterra Resources Incorporated 11:46 a.m. 0.3556
 0.0172
 5.08%
0.15 0.40 NA NA 32.48M 0.00 NA%
Bonterra Resources Incorporated 12:22 p.m. 0.445
 0.005
 1.14%
0.205 0.55 NA -0.05 40.64M 0.00 NA%
Bravada Gold Corporation 10:45 a.m. 0.1569
 0.0069
 4.60%
0.12 0.28 NA NA 6.09M 0.00 NA%
Bravada Gold Corporation 12:00 p.m. 0.19
 0.005
 2.70%
0.15 0.38 NA -0.08 7.37M 0.00 NA%
Braveheart Resources Incorporated 07/14 0.0273  UNCH  0.0% 0.01 0.06 NA NA 884930 0.00 NA%
Braveheart Resources Incorporated 07/17 0.065  UNCH  0.0% 0.03 0.08 NA -0.018 2.11M 0.00 NA%
Brigadier Gold Ltd 02/01 0.17  UNCH  0.0% 0.13 0.30 NA NA 353600 0.00 NA%
Brigadier Gold Ltd Ord 0:00 a.m. 0  UNCH  0.0% 0.00 0.00 NA NA 0 0.00 NA%
Brunswick Resources Incorporated 12:39 p.m. 0.025  UNCH  0.0% 0.015 0.05 NA -0.009832 848375 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 07/14 0.10  UNCH  0.0% 0.075 0.135 NA -0.012338 1.29M 0.00 NA%
Burnstone Vent Incorporated 07/20 0.0001  UNCH  0.0% 0.0001 0.0001 NA NA 5406 0.00 NA%
Bwr Exploration Incorporated 0:00 a.m. 0.06  UNCH  0.0% 0.04 0.085 NA -0.018171 2.65M 0.00 NA%
Cadente Copper 10:49 a.m. 0.0553
 0.0092
 19.96%
0.04 0.12 NA NA 9.19M 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 10:19 a.m. 0.04  UNCH  0.0% 0.025 0.055 NA -0.011526 2.11M 0.00 NA%
Caledonia Mining Corporation Plc 11:05 a.m. 8.02  UNCH  0.0% 6.30 12.10 6.44 1.2470 84.48M 0.0688 3.43%
Calibre Mining Corporation 12:21 p.m. 0.11
 0.0005
 0.46%
0.07 0.23 NA NA 34.39M 0.00 NA%
Calibre Mining Corporation 07/27 0.135  UNCH  0.0% 0.10 0.30 NA -0.003329 42.21M 0.00 NA%
California Gold Mining Incorporated 0:00 a.m. 0.2155  UNCH  0.0% 0.21 0.56 NA NA 6.93M 0.00 NA%
California Gold Mining Incorporated 10:12 a.m. 0.285
 0.01
 3.64%
0.23 0.76 NA -0.10 9.17M 0.00 NA%
Callinex Mines Incorporated 11:39 a.m. 0.26
 0.0079
 3.13%
0.21 0.54 NA NA 20.14M 0.00 NA%
Callinex Mines Incorporated 12:03 p.m. 0.325
 0.005
 1.56%
0.28 0.69 NA -0.04 25.18M 0.00 NA%
Cameo Resources Corporation 12:06 p.m. 1.10
 0.08
 6.78%
0.025 1.60 NA -0.139452 3.14M 0.00 NA%
Cameo Resources Corporation Ord 11:43 a.m. 0.886
 0.03
 3.27%
0.24 1.35 NA NA 2.53M 0.00 NA%
Camino Minerals Coporation 12:42 p.m. 0.42
 0.015
 3.45%
0.15 2.23 NA -0.01 15.34M 0.00 NA%
Camino Minerals Corporation 07/27 0.3195  UNCH  0.0% 0.11 1.62 NA NA 11.67M 0.00 NA%
Canabo Medical Incorporated 12:39 p.m. 0.42
 0.01
 2.44%
0.34 1.28 70000.01 0.000006 15.94M 0.00 NA%
Canabo Medical Ord 10:59 a.m. 0.34
 0.0166
 5.13%
0.26 1.00 NA NA 12.91M 0.00 NA%
Canada Carbon Incorporated 07/20 0.1463  UNCH  0.0% 0.10 0.24 NA NA 14.01M 0.00 NA%
Canada Carbon Incorporated 10:43 a.m. 0.165
 0.005
 2.94%
0.105 0.315 NA -0.010329 15.80M 0.00 NA%
Canadian Arrow Mines 11/03 0.017  UNCH  0.0% 0.01 0.02 NA NA 2.38M 0.00 NA%
Canadian Arrow Mines Ltd 07/18 0.015  UNCH  0.0% 0.005 0.03 NA -0.001001 2.10M 0.00 NA%
Canadian International Minera 07/25 0.0199  UNCH  0.0% 0.0199 0.04 NA NA 1.05M 0.00 NA%
Canadian International Minerals Incorpor 07/26 0.02  UNCH  0.0% 0.01 0.055 NA -0.01 1.05M 0.00 NA%
Canadian Platinum Corporation 11:43 a.m. 0.015
 0.005
 25.00%
0.005 0.05 NA -0.0197 1.89M 0.00 NA%
Canadian Zinc Corporation 11:04 a.m. 0.165
 0.005
 2.94%
0.15 0.375 NA -0.0200 43.91M 0.00 NA%
Canadian Zinc Corporation Ord 12:12 p.m. 0.1397
 0.0009
 0.65%
0.11 0.29 NA NA 37.18M 0.00 NA%
Canamex Resources Corporation 07/24 0.1059  UNCH  0.0% 0.07 0.24 NA NA 4.16M 0.00 NA%
Canamex Resources Corporation 10:15 a.m. 0.13
 0.01
 8.33%
0.095 0.30 NA -0.04 5.11M 0.00 NA%
Canarc Resource Corporation 10:28 a.m. 0.08  UNCH  0.0% 0.07 0.135 2.97 0.0270 17.64M 0.00 NA%
Canarc Resource Corporation Ord 11:00 a.m. 0.066
 0.003
 4.76%
0.05 0.11 NA NA 14.55M 0.00 NA%
Canasil Resources Incorporated 12:24 p.m. 0.1327
 0.0051
 4.00%
0.10 0.57 NA NA 13.52M 0.00 NA%
Canasil Resources Incorporated 12:24 p.m. 0.16
 0.005
 3.23%
0.13 0.73 NA -0.016852 16.30M 0.00 NA%
Candente Copper J 12:00 p.m. 0.08  UNCH  0.0% 0.06 0.17 NA -0.0130 13.29M 0.00 NA%
Candente Gold 12:39 p.m. 0.0221
 0.0003
 1.38%
0.0192 0.06 NA NA 2.13M 0.00 NA%
Candente Gold Corporation 12:35 p.m. 0.03
 0.005
 14.29%
0.03 0.075 17.60 0.001705 2.89M 0.00 NA%
Canstar Resources Incorporated 07/24 0.06  UNCH  0.0% 0.04 0.17 NA NA 6.16M 0.00 NA%
Canstar Resources Incorporated 12:34 p.m. 0.07  UNCH  0.0% 0.065 0.23 NA -0.004964 7.19M 0.00 NA%
Canterra Minerals 07/27 0.021  UNCH  0.0% 0.01 0.08 NA NA 1.77M 0.00 NA%
Canterra Minerals Corporation 10:14 a.m. 0.03  UNCH  0.0% 0.03 0.10 NA -0.008975 2.53M 0.00 NA%
Cantex Mine Developm 0:00 a.m. 0.028  UNCH  0.0% 0.03 0.08 NA NA 3.66M 0.00 NA%
Cantex Mine Development Corporation 9:30 a.m. 0.03
 0.005
 20.00%
0.025 0.135 NA -0.02 3.92M 0.00 NA%
Cardinal Resources Ltd 02/08 0.62  UNCH  0.0% 0.54 0.80 NA NA 217.04M 0.00 NA%
Cardinal Resources Ltd Ord Australia 0:00 a.m. 0.46  UNCH  0.0% 0.21 0.54 NA NA 161.03M 0.00 NA%
Cariboo Rose Resources Ltd 07/14 0.0726  UNCH  0.0% 0.07 0.19 NA NA 3.25M 0.00 NA%
Cariboo Rose Resources Ltd 07/27 0.10  UNCH  0.0% 0.065 0.255 NA -0.001 4.47M 0.00 NA%
Carlin Gold Corporation 12:01 p.m. 0.085  UNCH  0.0% 0.03 0.10 NA -0.003804 7.56M 0.00 NA%
Carmax Mining 0:00 a.m. 0.0175  UNCH  0.0% 0.02 0.02 NA NA 1.78M 0.00 NA%
Carmax Mining Corporation 07/26 0.035  UNCH  0.0% 0.025 0.05 NA -0.002173 3.56M 0.00 NA%
Cartier Resources 07/21 0.2473  UNCH  0.0% 0.11 0.27 NA NA 32.45M 0.00 NA%
Cartier Resources Incorporated 11:14 a.m. 0.305
 0.01
 3.17%
0.115 0.38 NA -0.010946 40.02M 0.00 NA%
Castle Peak 0:00 a.m. 0.0203  UNCH  0.0% 0.001 0.06 NA NA 2.70M 0.00 NA%
Castle Peak Mining Ltd 11:15 a.m. 0.015  UNCH  0.0% 0.01 0.075 NA -0.10956 1.99M 0.00 NA%
Castle Silver Resources Incorporated 12:05 p.m. 0.1891
 0.0079
 4.01%
0.03 0.22 NA NA 7.08M 0.00 NA%
Castle Silver Resources Incorporated 12:40 p.m. 0.245  UNCH  0.0% 0.001 0.295 NA -0.036429 9.17M 0.00 NA%
Cava Resources Incorporated 0:00 a.m. 0.1457  UNCH  0.0% 0.14 0.20 NA NA 2.47M 0.00 NA%
Cava Resources Incorporated 06/16 0.16  UNCH  0.0% 0.145 0.78 NA -0.09 2.71M 0.00 NA%
Cavan Ventures Incorporated 0:00 a.m. 0.034  UNCH  0.0% 0.001 0.034 NA NA 502792 0.00 NA%
Cavan Ventures Incorporated 12:38 p.m. 0.045  UNCH  0.0% 0.02 0.06 NA NA 665460 0.00 NA%
Caza Gold CORP. 10:24 a.m. 0.015  UNCH  0.0% 0.01 0.085 NA -0.0489 2.29M 0.00 NA%
Caza Gold Corporation 07/14 0.01  UNCH  0.0% 0.01 0.06 NA NA 1.53M 0.00 NA%
Centamin Plc 07/26 2.15  UNCH  0.0% 1.39 2.40 NA NA 2.48B 0.1356 12.61%
Centamin PLC. Ord 07/27 2.70  UNCH  0.0% 1.84 3.23 10.94 0.2470 3.11B 0.135 10.00%
Centenara Mining Corporation 9:30 a.m. 0.18  UNCH  0.0% 0.145 0.50 NA -0.02 10.22M 0.00 NA%
Centenera Mng Corporation 0:00 a.m. 0.145  UNCH  0.0% 0.10 0.37 NA NA 8.23M 0.00 NA%
Centerra Gold Incorporated 12:16 p.m. 5.3183
 0.0583
 1.11%
4.11 6.30 NA NA 1.55B 0.0301 2.27%
Centerra Gold Incorporated 12:47 p.m. 6.64
 0.05
 0.76%
5.56 8.32 14.44 0.4600 1.93B 0.00 NA%
Centurion Minerals Ltd 12:46 p.m. 0.05
 0.005
 11.11%
0.045 0.10 NA -0.06 2.97M 0.00 NA%
Centurion Minerals Ltd Canada Ord 0:00 a.m. 0.0454  UNCH  0.0% 0.0454 0.0454 NA NA 2.70M 0.00 NA%
Cerro Mining Corporation 07/04 0.055  UNCH  0.0% 0.025 0.175 NA NA 0 0.00 NA%
Cerro Mining Corporation Ord 07/14 0.0460
 0.0001
 0.11%
0.03 0.05 NA NA 1.59M 0.00 0.00%
Chalice Gold Ord J 07/26 0.165  UNCH  0.0% 0.14 0.21 20.63 0.0080 43.10M 0.00 NA%
Chatham Rock Phosphate Ltd 07/27 0.39  UNCH  0.0% 0.15 0.90 NA -0.225227 5.31M 0.00 NA%
Chatham Rock Phosphate Ltd Ord 01/24 0.4194  UNCH  0.0% 0.06 0.53 NA NA 5.72M 0.00 NA%
Chesapeake Gold Corporation 10:44 a.m. 2.66
 0.03
 1.14%
2.28 4.87 NA NA 118.52M 0.00 NA%
Chesapeake Gold Corporation 12:45 p.m. 3.34
 0.23
 7.39%
2.91 6.28 NA -0.10 148.81M 0.00 NA%
Chibougamau Independant Mines IN 0:00 a.m. 0.0629  UNCH  0.0% 0.04 0.17 NA NA 2.42M 0.00 NA%
Chibougamau Independent Mines IN 12:01 p.m. 0.065
 0.005
 7.14%
0.055 0.23 8.62 0.007544 2.50M 0.00 NA%
Chilean Metals Incorporated 0:00 a.m. 0.0979  UNCH  0.0% 0.07 0.24 NA NA 7.39M 0.00 NA%
Chilean Metals Incorporated 07/27 0.13  UNCH  0.0% 0.10 0.33 NA -0.043275 9.82M 0.00 NA%
Chimata Gold Corporation 07/27 0.01  UNCH  0.0% 0.01 0.025 NA -0.001853 516490 0.00 NA%
China Gld International Resources J 12:46 p.m. 1.90
 0.01
 0.52%
1.82 3.67 NA -0.0740 753.19M 0.00 NA%
China Gold International Resources 10:11 a.m. 1.5148
 0.0018
 0.12%
1.37 2.72 NA NA 600.49M 0.00 NA%
China Minerals Mining Corporation 07/26 0.015  UNCH  0.0% 0.01 0.03 NA -0.00178 2.85M 0.00 NA%
China Minerals Mng 12/12 0.008  UNCH  0.0% 0.0004 0.02 NA NA 1.52M 0.00 NA%
Chinapintza Mining Corporation 0:00 a.m. 0.015  UNCH  0.0% 0.005 0.02 NA NA 0 0.00 NA%
Cmc Metals Ltd 07/14 0.0728  UNCH  0.0% 0.06 0.13 NA NA 2.52M 0.00 NA%
Cmc Metals Ltd 07/27 0.085  UNCH  0.0% 0.08 0.20 NA -0.03 2.94M 0.00 NA%
Cobalt 27 Capital Corporation 11:26 a.m. 8.41
 0.51
 6.46%
1.14 13.20 NA -58.60 13.95M 0.00 NA%
Cobalt 27 Capital Corporation Ord 9:33 a.m. 6.3675
 0.0025
 0.04%
6.3675 8.69 NA NA 10.56M 0.00 NA%
Coeur Mining Incorporated 12:51 p.m. 8.18
 0.21
 2.63%
7.30 16.41 14.11 0.58 1.48B 0.00 NA%
Colibri Resource Corporation 05/16 0.1317  UNCH  0.0% 0.09 0.17 NA NA 1.54M 0.00 NA%
Colibri Resource Corporation 10:24 a.m. 0.15
 0.005
 3.23%
0.11 0.28 NA -0.04 1.76M 0.00 NA%
Colombia Crest Gold 10/30 0.006  UNCH  0.0% 0.00 0.02 NA NA 576528 0.00 NA%
Colombia Crest Gold Corporation 11:48 a.m. 0.01  UNCH  0.0% 0.01 0.035 1.08 0.009345 960880 0.00 NA%
Colorado Resources Ltd 12:15 p.m. 0.237
 0.022
 10.23%
0.13 0.54 NA NA 19.16M 0.00 NA%
Colorado Resources Ltd 12:50 p.m. 0.30
 0.035
 13.21%
0.18 0.71 NA -0.02 24.25M 0.00 NA%
Colt Resources Incorporated 07/14 0.0239  UNCH  0.0% 0.02 0.06 NA NA 6.50M 0.00 NA%
Colt Resources Incorporated 03/14 0.035  UNCH  0.0% 0.03 0.115 NA -0.04 9.52M 0.00 NA%
Columbus Gold Corporation 12:47 p.m. 0.5741
 0.0041
 0.72%
0.31 0.83 NA NA 87.70M 0.00 NA%
Columbus Gold Corporation 12:38 p.m. 0.73
 0.02
 2.82%
0.42 1.09 NA -0.0300 111.52M 0.00 NA%
Commander Resources 12/15 0.0279  UNCH  0.0% 0.0279 0.06 NA NA 3.22M 0.00 NA%
Commander Resources Ltd 07/27 0.04  UNCH  0.0% 0.035 0.08 NA -0.012 4.61M 0.00 NA%
Compania DE Minas Buenaventu 12:51 p.m. 12.44
 0.01
 0.08%
9.87 16.45 NA -1.146292 3.16B 0.057 0.92%
Compass Gold Corporation 07/14 0.065  UNCH  0.0% 0.045 0.115 NA -0.017353 247325 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 07/26 0.1199  UNCH  0.0% 0.09 0.30 NA NA 8.80M 0.00 NA%
Comstock Metals Ltd 07/27 0.15  UNCH  0.0% 0.12 0.425 NA -0.07 11.01M 0.00 NA%
Comstock Mining Incorporated 12:50 p.m. 0.19
 0.0055
 2.98%
0.13 0.47 NA -0.06 36.47M 0.00 NA%
Confederation Minerals Ltd 11:20 a.m. 0.57
 0.03
 5.56%
0.445 1.06 NA -1.96 5.91M 0.00 NA%
Confederation Minerals Ltd Ord 9:30 a.m. 0.4707
 0.0225
 4.56%
0.3742 0.804 NA NA 4.88M 0.00 NA%
Conquest Resources L 04/08 0.014  UNCH  0.0% 0.01 0.04 NA NA 1.34M 0.00 NA%
Conquest Resources Ltd 07/25 0.025  UNCH  0.0% 0.015 0.05 NA -0.001865 2.39M 0.00 NA%
Consolidated Woodjam 07/27 0.0427  UNCH  0.0% 0.03 0.06 NA NA 3.19M 0.00 NA%
Consolidated Woodjam Copper Corporation 07/27 0.055  UNCH  0.0% 0.04 0.09 NA -0.002 4.11M 0.00 NA%
Constantine Metal 07/27 0.1613  UNCH  0.0% 0.06 0.18 NA NA 18.93M 0.00 NA%
Constantine Metal Resources Ltd 9:30 a.m. 0.20  UNCH  0.0% 0.08 0.23 8.98 0.022276 23.47M 0.00 NA%
Continental Gold 12:49 p.m. 3.48
 0.05
 1.46%
2.615 5.75 NA -0.0530 653.75M 0.00 NA%
Continental Gold Ord 12:32 p.m. 2.81
 0.09
 3.31%
1.90 4.39 NA NA 527.88M 0.00 NA%
Continental Precious Minerals IN 10:24 a.m. 0.375
 0.055
 17.19%
0.25 0.44 NA NA 0 0.00 NA%
Continental Precious Minrl 11:21 a.m. 0.30
 0.0094
 3.23%
0.11 0.35 NA NA 3.51M 0.00 NA%
Copper Creek Gold 0:00 a.m. 0.0289  UNCH  0.0% 0.03 0.06 NA NA 967514 0.00 NA%
Copper Creek Gold CORP. 07/14 0.04  UNCH  0.0% 0.035 0.11 NA -0.016458 1.34M 0.00 NA%
Copper Fox Metals 10:17 a.m. 0.1125
 0.0135
 13.64%
0.08 0.14 NA NA 48.13M 0.0269 23.92%
Copper Fox Metals Incorporated 12:43 p.m. 0.13
 0.015
 10.35%
0.11 0.185 NA -0.002096 55.62M 0.00 NA%
Copper One Incorporated 07/14 0.0291  UNCH  0.0% 0.03 0.22 NA NA 994929 0.00 NA%
Copper One Incorporated 9:35 a.m. 0.03  UNCH  0.0% 0.03 0.30 NA -0.04 1.03M 0.00 NA%
Coral Gold Resources Ltd 10:28 a.m. 0.355
 0.005
 1.39%
0.27 0.40 NA -0.05 17.34M 0.00 NA%
Coral Gold Resources New 10:28 a.m. 0.2804
 0.0038
 1.34%
0.20 0.3013 NA -0.01969 13.70M 0.00 NA%
Corazon Gol Corporation Common 11/18 0.714  UNCH  0.0% 0.25 0.71 NA NA 17.06M 0.00 NA%
Corazon Gold Corporation 07/14 0.55  UNCH  0.0% 0.235 0.55 NA -0.06 13.14M 0.00 NA%
Cordoba Minerals 10:33 a.m. 0.5682
 0.0178
 3.04%
0.45 1.21 NA NA 50.60M 0.00 NA%
Cordoba Minerals Corporation 11:57 a.m. 0.70
 0.04
 5.41%
0.65 1.59 NA -0.03 62.33M 0.00 NA%
Corex Gold Corporation 07/27 0.095  UNCH  0.0% 0.07 0.13 NA NA 12.69M 0.00 NA%
Corex Gold Corporation 12:38 p.m. 0.125
 0.005
 4.17%
0.10 0.17 NA -0.009722 16.70M 0.00 NA%
Cornerstone Capital Resources 11:29 a.m. 0.3731
 0.0021
 0.57%
0.04 0.44 NA NA 111.09M 0.00 NA%
Cornerstone Capital Resources IN 12:22 p.m. 0.485
 0.015
 3.19%
0.055 0.55 NA -0.012693 144.41M 0.00 NA%
Cornerstone Capital Resources Wts Expire 0:00 a.m. 0.1108  UNCH  0.0% 0.09 0.11 NA NA 0 0.00 NA%
Coronet Metals Incorporated 0:00 a.m. 0.126  UNCH  0.0% 0.11 0.56 NA NA 2.07M 0.00 NA%
Coronet Metals Incorporated 07/24 0.165  UNCH  0.0% 0.145 0.71 NA -0.06 2.71M 0.00 NA%
CR Capital Corporation 0:00 a.m. 0.08  UNCH  0.0% 0.055 0.16 NA NA 0 0.00 NA%
Crazy Horse Resources Incorporated 06/06 0.02  UNCH  0.0% 0.015 0.04 NA -0.08 971720 0.00 NA%
Cresval Capital Corporation 9:42 a.m. 0.06
 0.01
 20.00%
0.035 0.06 NA -0.009372 1.44M 0.00 NA%
Critical Elements Company 10:38 a.m. 1.0323
 0.026
 2.58%
0.31 1.05 NA NA 151.38M 0.00 NA%
Critical Elements Corporation 12:14 p.m. 1.26
 0.01
 0.79%
0.39 1.31 NA -0.02 184.77M 0.00 NA%
Crown Mining Corporation 07/14 0.0541  UNCH  0.0% 0.05 0.08 NA NA 1.57M 0.00 NA%
Crown Mining Corporation 9:30 a.m. 0.10  UNCH  0.0% 0.065 0.18 NA -0.02 2.89M 0.00 NA%
Currie Rose Resource 07/14 0.0104  UNCH  0.0% 0.01 0.02 NA NA 371290 0.00 NA%
Currie Rose Resources Incorporated 10:12 a.m. 0.015  UNCH  0.0% 0.015 0.045 2.15 0.007 535515 0.00 NA%
Cypress Development Corporation 07/26 0.085  UNCH  0.0% 0.08 0.195 NA -0.049 2.97M 0.00 NA%
Cypress Development Corporation Ord 07/26 0.0771  UNCH  0.0% 0.06 0.15 NA NA 2.69M 0.00 NA%
Dajin Resources Corporation 10:32 a.m. 0.073  UNCH  0.0% 0.06 0.17 NA NA 9.86M 0.00 NA%
Dajin Resources Corporation 07/27 0.09  UNCH  0.0% 0.08 0.22 NA -0.011139 12.16M 0.00 NA%
Dalradian Resources INC. J 12:50 p.m. 1.59  UNCH  0.0% 1.04 1.78 NA -0.0300 399.15M 0.00 NA%
Dalradian Resources Incorporated 12:40 p.m. 1.30
 0.05
 4.00%
0.78 1.35 NA NA 326.35M 0.00 NA%
Damara Gold Corporation 0:00 a.m. 0.032  UNCH  0.0% 0.02 0.05 NA NA 682016 0.00 NA%
Damara Gold Corporation 07/27 0.065  UNCH  0.0% 0.035 0.11 NA -0.016538 1.39M 0.00 NA%
Dawson Gold Corporation 07/14 0.30  UNCH  0.0% 0.09 0.30 NA NA 0 0.00 NA%
Decade Resources Ltd 12:48 p.m. 0.1187
 0.0103
 7.98%
0.03 0.13 NA NA 10.16M 0.00 NA%
Decade Resources Ltd 12:48 p.m. 0.145
 0.005
 3.33%
0.04 0.165 NA -0.033025 12.41M 0.00 NA%
Deep South Resources Incorporated 11:02 a.m. 0.125
 0.025
 25.00%
0.08 0.33 NA -0.56388 4.64M 0.00 NA%
Deep South Resources Ord 07/19 0.0675  UNCH  0.0% 0.07 0.24 NA NA 2.51M 0.00 NA%
Defiance Silver Corporation 12:33 p.m. 0.228
 0.023
 9.16%
0.16 0.49 NA NA 21.06M 0.00 NA%
Defiance Silver Corporation 12:33 p.m. 0.29
 0.02
 6.45%
0.21 0.63 NA -0.004972 26.78M 0.00 NA%
Desert Gold Ventures Incorporated 07/10 0.1465  UNCH  0.0% 0.07 0.30 NA NA 2.65M 0.00 NA%
Desert Gold Ventures Incorporated 9:30 a.m. 0.175  UNCH  0.0% 0.09 0.40 NA -0.025056 3.17M 0.00 NA%
Desert Star Resources Ltd 07/14 0.45  UNCH  0.0% 0.11 0.47 NA -0.16 7.28M 0.00 NA%
Desert Star Resources Ltd Ord 0:00 a.m. 0.2151  UNCH  0.0% 0.15 0.25 NA NA 3.48M 0.00 NA%
Detour Gold Corporation 11:50 a.m. 12.5135
 0.0274
 0.22%
10.59 27.08 NA NA 2.19B 0.00 NA%
Detour Gold Corporation J 12:51 p.m. 15.48
 0.18
 1.15%
13.24 35.40 NA -0.2230 2.70B 0.00 NA%
Diamond Fields International Ltd 12/08 0.104  UNCH  0.0% 0.05 0.15 NA NA 4.92M 0.00 NA%
Diamond Fields International Ltd 10:27 a.m. 0.13
 0.01
 7.14%
0.065 0.235 NA -0.02 6.15M 0.00 NA%
Discovery Harbour Resources Corporation 07/26 0.08  UNCH  0.0% 0.045 0.12 NA -0.054343 1.42M 0.00 NA%
DISCOVERY-CORP. Enterprises Incorporated 12:26 p.m. 0.02  UNCH  0.0% 0.015 0.07 NA -0.003102 1.28M 0.00 NA%
Dolly Varden Silver Corporation 11:21 a.m. 0.3841
 0.0158
 3.95%
0.35 0.81 NA NA 14.23M 0.00 NA%
Dolly Varden Silver Corporation 11:38 a.m. 0.48
 0.02
 4.00%
0.45 1.11 NA -0.21 17.78M 0.00 NA%
Dominion Diamond Corporation 12:49 p.m. 14.105
 0.015
 0.11%
7.92 14.16 NA NA 1.14B 0.20 2.84%
Dorex Minerals Incorporated 07/24 0.20  UNCH  0.0% 0.10 0.30 NA -0.013676 1.04M 0.00 NA%
Dorex Minerals Ord 0:00 a.m. 0.1385  UNCH  0.0% 0.14 0.15 NA NA 722693 0.00 NA%
Drdgold Ltd 12:48 p.m. 3.18
 0.14
 4.61%
2.84 9.10 NA NA 137.19M 0.0825 10.38%
Duncan Park Holdings Corporation 07/17 0.01  UNCH  0.0% 0.005 0.03 NA -0.00513 1.26M 0.00 NA%
Duncan PK Holdings 0:00 a.m. 0.0025  UNCH  0.0% 0.0025 0.02 NA NA 315190 0.00 NA%
Dundee Precious Metals Incorporated 12:50 p.m. 2.62
 0.19
 7.82%
1.87 4.14 NA -1.3650 467.54M 0.00 NA%
Dundee Precious Metl 12:34 p.m. 2.08
 0.17
 8.90%
1.42 3.11 NA NA 371.18M 0.00 NA%
Dunnedin Ventures 0:00 a.m. 0.1737  UNCH  0.0% 0.14 0.31 NA NA 13.41M 0.00 NA%
Dunnedin Ventures Incorporated 11:37 a.m. 0.24
 0.01
 4.35%
0.115 0.42 NA -0.033 18.53M 0.00 NA%
Durango Resources 0:00 a.m. 0.0632  UNCH  0.0% 0.05 0.22 NA NA 2.07M 0.00 NA%
Durango Resources Incorporated 12:34 p.m. 0.07
 0.005
 7.69%
0.05 0.36 NA -0.01 2.29M 0.00 NA%
DV Resources Ltd 07/14 0.37  UNCH  0.0% 0.01 0.37 NA NA 12.58M 0.0084 2.28%
DV Resources Ltd 06/07 0.55  UNCH  0.0% 0.02 0.63 NA NA 0 0.00 NA%
Dynacor Gold 12:47 p.m. 1.732
 0.038
 2.24%
1.37 2.88 NA NA 67.12M 0.00 NA%
Dynacor Gold Mines J 12:47 p.m. 2.14
 0.03
 1.42%
1.82 3.71 17.99 0.1190 82.94M 0.00 NA%
Dynasty Gold Corporation 10/11 0.021  UNCH  0.0% 0.01 0.03 NA NA 2.49M 0.00 NA%
Dynasty Gold Corporation 9:37 a.m. 0.015
 0.005
 25.00%
0.015 0.04 NA -0.002058 1.78M 0.00 NA%
Dynasty Metals & Mng 07/20 0.2557  UNCH  0.0% 0.12 0.31 NA NA 22.45M 0.00 NA%
Dynasty Metals and Mining Incorporated 07/27 0.30  UNCH  0.0% 0.16 0.45 NA -0.56 26.34M 0.00 NA%
E3 Metals Corporation 10:18 a.m. 0.56
 0.01
 1.82%
0.035 0.78 NA -0.03 2.66M 0.00 NA%
E3 Metals Corporation Ord 0:00 a.m. 0.412  UNCH  0.0% 0.412 0.412 NA NA 1.96M 0.00 NA%
Eagle Plains Resources Ltd 12:32 p.m. 0.122
 0.0036
 3.04%
0.08 0.18 NA NA 10.29M 0.00 NA%
Eagle Plains Resources Ltd 12:32 p.m. 0.155
 0.005
 3.12%
0.105 0.235 NA -0.009338 13.07M 0.00 NA%
East Africa Metals I 0:00 a.m. 0.22  UNCH  0.0% 0.13 0.28 NA NA 30.93M 0.00 NA%
East Africa Metals Incorporated 11:40 a.m. 0.265
 0.005
 1.92%
0.165 0.36 NA -0.06 37.25M 0.00 NA%
East Asia Minerals Corporation 12/08 0.2395  UNCH  0.0% 0.02 0.49 NA NA 4.04M 0.00 NA%
East Asia Minerals Corporation 12:29 p.m. 0.30
 0.01
 3.23%
0.05 0.74 NA -0.015655 5.06M 0.00 NA%
Eastern Platinum Ltd 07/27 0.244  UNCH  0.0% 0.19 0.67 NA NA 22.60M 0.00 NA%
Eastern Platinum Ltd 10:49 a.m. 0.30
 0.005
 1.70%
0.23 0.90 NA -0.6830 27.79M 0.00 NA%
Eastfield Resources Ltd 0:00 a.m. 0.0412  UNCH  0.0% 0.02 0.05 NA NA 1.85M 0.00 NA%
Eastfield Resources Ltd 07/27 0.04  UNCH  0.0% 0.03 0.08 40.01 0.001 1.80M 0.00 NA%
Eastmain Resources Incorporated 12:48 p.m. 0.28
 0.0152
 5.74%
0.21 0.73 NA NA 54.04M 0.00 NA%
Eastmain Resources Incorporated 12:45 p.m. 0.345
 0.015
 4.54%
0.30 0.97 NA -0.0490 66.59M 0.00 NA%
Eco Oro Mine Corporation 07/27 0.302  UNCH  0.0% 0.09 0.65 NA NA 35.37M 0.00 NA%
Eco Oro Minerals J 12:13 p.m. 0.39
 0.025
 6.02%
0.125 0.87 NA -0.3700 45.68M 0.00 NA%
Ecobalt Solutions Incorporated 12:41 p.m. 1.19
 0.04
 3.25%
0.46 1.48 NA -0.0300 154.50M 0.00 NA%
Ecobalt Solutions Ord 12:39 p.m. 0.9596
 0.0186
 1.98%
0.34 1.14 NA NA 124.59M 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 07/14 0.161  UNCH  0.0% 0.09 0.19 NA NA 5.02M 0.00 NA%
Edgewater Exploration Ltd 07/25 0.205  UNCH  0.0% 0.08 0.28 NA NA 0 0.00 NA%
EL Nino Ventures Incorporated 07/14 0.02  UNCH  0.0% 0.01 0.03 NA NA 1.23M 0.00 NA%
EL Nino Ventures Incorporated 07/26 0.025  UNCH  0.0% 0.02 0.045 NA -0.009776 1.54M 0.00 NA%
Eldorado Gold Corporation 12:51 p.m. 2.33
 0.07
 2.92%
2.33 4.39 174.84 0.013327 1.85B 0.02 1.72%
Eldorado Gold Corporation 12:51 p.m. 2.90
 0.13
 4.29%
2.90 5.76 NA -0.6170 2.30B 0.02 1.38%
Element Lifestyle Retirement Incorporate 11/04 0.21  UNCH  0.0% 0.165 0.26 NA -0.04 11.72M 0.00 NA%
Eloro Resources Ltd 07/27 0.5767  UNCH  0.0% 0.30 0.62 NA NA 17.14M 0.00 NA%
Eloro Resources LTD. 07/27 0.73  UNCH  0.0% 0.35 0.84 NA -0.02 21.69M 0.00 NA%
Ely Gold & Minerals 07/27 0.089  UNCH  0.0% 0.08 0.20 NA NA 6.74M 0.00 NA%
Ely Gold & Minerals Incorporated 07/27 0.11  UNCH  0.0% 0.11 0.265 NA -0.01 8.33M 0.00 NA%
Elysee Development Corporation 07/27 0.272  UNCH  0.0% 0.22 0.37 NA NA 5.93M 0.01 3.68%
Elysee Development Corporation 12:34 p.m. 0.31
 0.025
 7.46%
0.285 0.49 8.16 0.038 6.76M 0.01 12.90%
Empire Metals Corporation 07/14 0.17  UNCH  0.0% 0.066 0.19 NA -0.04 6.28M 0.00 NA%
Empire Metals Corporation Ord 0:00 a.m. 0.0517  UNCH  0.0% 0.05 0.05 NA NA 1.91M 0.00 NA%
Emx Royalty Corporation 9:47 a.m. 1.20
 0.02
 1.70%
1.05 1.84 NA -0.02 95.29M 0.00 NA%
Encore Energy 10:48 a.m. 0.0495
 0.0068
 15.93%
0.03 0.11 NA NA 5.52M 0.00 NA%
Encore Energy Corporation 10:48 a.m. 0.06
 0.005
 9.09%
0.035 0.15 NA -0.003494 6.69M 0.00 NA%
Endeavour Mining Corporation 12:49 p.m. 23.71
 0.06
 0.25%
17.37 28.81 NA -1.1000 2.21B 0.00 NA%
Endeavour Mining Corporation Ord 12:17 p.m. 19.08
 0.24
 1.27%
13.00 21.89 NA NA 1.78B 0.00 NA%
Endeavour Silver Corporation 12:50 p.m. 3.07
 0.10
 3.37%
2.75 5.95 NA NA 391.29M 0.00 NA%
Endeavour Silver J 12:49 p.m. 3.81
 0.07
 1.87%
3.55 7.75 48.23 0.0790 485.61M 0.00 NA%
Endurance Gold 07/14 0.048  UNCH  0.0% 0.03 0.07 NA NA 4.85M 0.00 NA%
Endurance Gold Corporation 07/24 0.06  UNCH  0.0% 0.035 0.095 2.90 0.020727 6.07M 0.00 NA%
Energold Drilling Company 11:08 a.m. 0.3391
 0.009
 2.73%
0.29 1.05 NA NA 16.34M 0.00 NA%
Energold Drilling Corporation 11:20 a.m. 0.41
 0.02
 4.65%
0.38 1.34 NA -0.28 19.75M 0.00 NA%
Engold Mines Ltd 11:32 a.m. 0.34
 0.01
 3.03%
0.03 0.68 NA -0.011556 61.23M 0.00 NA%
Engold Mines Ltd Ord 07/20 0.2046  UNCH  0.0% 0.03 0.50 NA NA 36.84M 0.0202 118.43%
Entree Gold INC. J 12:40 p.m. 0.63
 0.02
 3.08%
0.29 0.94 NA -0.0390 108.93M 0.00 NA%
Entree Gold Incorporated 12:47 p.m. 0.5013
 0.0223
 4.26%
0.21 0.72 NA NA 86.68M 0.00 NA%
Erin Ventures Incorporated 11:15 a.m. 0.02  UNCH  0.0% 0.02 0.06 NA -0.007771 6.26M 0.00 NA%
Ethos Gold 9:30 a.m. 0.1244
 0.0002
 0.16%
0.1021 0.276 NA NA 5.89M 0.00 NA%
Ethos Gold Corporation 12:04 p.m. 0.135
 0.005
 3.57%
0.135 0.38 NA -0.01 6.39M 0.00 NA%
Eurasian Minerals Incorporated Common SH 12:43 p.m. 0.9601
 0.0499
 4.94%
0.75 1.40 NA NA 76.24M 0.00 NA%
Eureka Resources Incorporated 10:32 a.m. 0.045  UNCH  0.0% 0.045 0.17 NA -0.024 1.75M 0.00 NA%
Eureka Resources Ltd 9:45 a.m. 0.0391
 0.0001
 0.26%
0.039 0.09 NA NA 1.52M 0.00 NA%
Euro Sun Mining Incorporated 10:56 a.m. 0.815
 0.003
 0.37%
0.47 1.06 NA NA 40.75M 0.00 NA%
Euro Sun Mining Incorporated 12:02 p.m. 1.01  UNCH  0.0% 0.62 1.45 NA NA 50.50M 0.00 NA%
Everton Resources IN 11:23 a.m. 0.04  UNCH  0.0% 0.029 0.14 NA NA 3.73M 0.00 NA%
Everton Resources Incorporated 12:40 p.m. 0.04  UNCH  0.0% 0.035 0.195 NA -0.013443 3.73M 0.00 NA%
Excellon Resources 11:36 a.m. 1.26
 0.0056
 0.45%
0.9239 1.8451 NA NA 95.96M 0.00 NA%
Excellon Resources Incorporated 12:28 p.m. 1.59
 0.01
 0.63%
1.16 2.40 NA -0.2230 121.09M 0.00 NA%
Exeter Resources Corporation 12:17 p.m. 1.56
 0.03
 1.96%
0.66 1.89 NA NA 145.33M 0.00 NA%
Exgen Resources Incorporated 08/31 0.0218  UNCH  0.0% 0.0013 0.02 NA NA 7.07M 0.00 NA%
Exgen Resources Incorporated 12:39 p.m. 0.03  UNCH  0.0% 0.005 0.04 NA -0.04003 9.73M 0.00 NA%
Explor Resources Incorporated 11:18 a.m. 0.062
 0.0063
 11.31%
0.04 0.14 NA NA 8.74M 0.00 NA%
Explor Resources Incorporated 12:37 p.m. 0.08  UNCH  0.0% 0.055 0.17 NA -0.02 11.28M 0.00 NA%
Fairmont Resources Incorporated 9:34 a.m. 0.03
 0.005
 20.00%
0.015 0.16 NA -0.03 1.09M 0.00 NA%
Fairmount Resources 0:00 a.m. 0.06  UNCH  0.0% 0.06 0.07 NA NA 2.18M 0.00 NA%
Falco Resources Ltd 07/27 0.8481  UNCH  0.0% 0.57 1.17 NA NA 132.96M 0.00 NA%
Falco Resources Ltd 11:14 a.m. 1.04
 0.01
 0.97%
0.77 1.65 NA -0.09 163.05M 0.00 NA%
Falcon Gold Corporation 07/27 0.05  UNCH  0.0% 0.015 0.20 NA -0.04 1.00M 0.00 NA%
Fancamp Exploration 07/27 0.031  UNCH  0.0% 0.02 0.07 NA NA 4.71M 0.00 NA%
Fancamp Exploration Ltd 07/27 0.05  UNCH  0.0% 0.03 0.08 NA -0.021039 7.59M 0.00 NA%
Finlay Minerals Ltd 07/17 0.065  UNCH  0.0% 0.035 0.085 NA -0.002164 4.47M 0.00 NA%
Finlay Minerals Ltd Ord 0:00 a.m. 0  UNCH  0.0% 0 0 NA NA 0 0.00 NA%
Fire River Gold Corporation 08/19 0.0416  UNCH  0.0% 0.0011 0.05 NA NA 131539 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 12:18 p.m. 0.0275
 0.0025
 10.00%
0.02 0.03 NA NA 2.23M 0.00 NA%
Firebird Resources Incorporated 07/17 0.02  UNCH  0.0% 0.02 0.04 NA -0.008485 1.62M 0.00 NA%
First Cobalt Corporation 07/14 0.76  UNCH  0.0% 0.06 0.92 NA -0.09 17.22M 0.00 NA%
First Cobalt Corporation Ord 0:00 a.m. 0.58  UNCH  0.0% 0.31 0.67 NA NA 13.14M 0.00 NA%
First Energy Metals Ltd 9:30 a.m. 0.0331
 0.0119
 26.44%
0.03 0.12 NA -0.01 1.06M 0.00 NA%
First Energy Metals Ltd 07/26 0.05  UNCH  0.0% 0.04 0.085 NA -0.006099 1.60M 0.00 NA%
First Idaho Resources Incorporated 07/20 0.05  UNCH  0.0% 0.05 0.135 NA -0.002454 1.14M 0.00 NA%
First Majestic J 12:48 p.m. 10.16
 0.12
 1.20%
8.89 24.96 64.31 0.1580 1.68B 0.00 NA%
First Majestic Silver Corporation 12:51 p.m. 8.17
 0.19
 2.38%
6.62 19.15 NA NA 1.35B 0.00 NA%
First Mining Finance Corporation 12:42 p.m. 0.62  UNCH  0.0% 0.57 1.25 NA NA 341.88M 0.00 NA%
First Mining Finance Corporation Ord 12:50 p.m. 0.50
 0.001
 0.20%
0.42 0.96 NA NA 275.71M 0.00 NA%
First Point Minerals 07/20 0.0635  UNCH  0.0% 0.05 0.09 NA NA 7.77M 0.00 NA%
First Point Minerals Corporation 07/27 0.10  UNCH  0.0% 0.065 0.145 NA -0.014836 12.23M 0.00 NA%
First Quantum Minera 11:09 a.m. 10.929
 0.122
 1.10%
7.30 13.39 NA NA 7.53B 0.01 0.09%
First Quantum Minerals Ltd 12:51 p.m. 13.56
 0.43
 3.07%
9.63 17.55 92.88 0.1460 9.35B 0.005 0.08%
Fjordland Exploration Incorporated 10:09 a.m. 0.105  UNCH  0.0% 0.105 0.80 NA -0.021426 2.18M 0.00 NA%
Fjordland Exploration Ord 10:09 a.m. 0.0804
 0.0022
 2.66%
0.07 0.60 NA NA 1.67M 0.00 NA%
Focus Ventures Ltd 07/27 0.04  UNCH  0.0% 0.035 0.105 NA -0.030971 5.29M 0.00 NA%
Foran Mining Corporation 11:46 a.m. 0.20
 0.016
 7.40%
0.1354 0.314 NA NA 19.79M 0.00 NA%
Foran Mining Corporation 12:46 p.m. 0.27
 0.005
 1.82%
0.17 0.47 NA -0.007591 26.72M 0.00 NA%
Fort ST James Nickel Corporation 0:00 a.m. 0.215  UNCH  0.0% 0.075 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 12:50 p.m. 5.015
 0.085
 1.72%
4.11 9.75 NA NA 798.50M 0.00 NA%
Franco Nevada Corporation 12:51 p.m. 72.50
 0.80
 1.12%
53.31 81.16 NA NA 13.19B 0.23 1.27%
Franco-nevada Corporation 12:51 p.m. 90.11
 0.02
 0.02%
71.44 105.69 97.11 0.9280 16.40B 0.23 1.02%
Freegold Ventures 07/26 0.109  UNCH  0.0% 0.06 0.22 NA NA 15.81M 0.00 NA%
Freegold Ventures Ltd 12:27 p.m. 0.13
 0.01
 7.14%
0.08 0.28 NA -0.0100 18.86M 0.00 NA%
Frontier Lithium Incorporated 12:33 p.m. 0.335
 0.025
 6.94%
0.24 0.455 NA -0.012 41.85M 0.00 NA%
Frontier Lithium Ord 12:10 p.m. 0.2664
 0.0202
 7.05%
0.18 0.35 NA NA 33.28M 0.00 NA%
Frontline Gold Corporation 11:04 a.m. 0.014
 0.0031
 18.13%
0.01 0.02 NA NA 1.97M 0.00 NA%
Frontline Gold Corporation 07/27 0.02  UNCH  0.0% 0.01 0.05 NA -0.011411 2.81M 0.00 NA%
Full Metal Minerals Ltd 07/14 0.08  UNCH  0.0% 0.05 0.125 NA -0.05 474480 0.00 NA%
Full Metal Minerals Ltd Common S 12/02 0.0627  UNCH  0.0% 0.03 0.10 NA NA 371874 0.00 NA%
Fura Gems Incorporated 06/01 0.405  UNCH  0.0% 0.10 0.50 NA -0.03 14.80M 0.00 NA%
Gabriel Resources Ltd 12:19 p.m. 0.29
 0.01
 3.33%
0.26 0.68 NA -0.1900 111.49M 0.00 NA%
Gainey Capital Corporation 10:51 a.m. 0.1075
 0.023
 27.22%
0.06 0.28 NA NA 4.78M 0.00 NA%
Gainey Capital Corporation 10:43 a.m. 0.145
 0.005
 3.33%
0.09 0.365 NA -0.03 6.45M 0.00 NA%
Galane Gold Ltd 0:00 a.m. 0.058  UNCH  0.0% 0.04 0.11 NA NA 8.47M 0.00 NA%
Galane Gold Ltd 10:08 a.m. 0.08  UNCH  0.0% 0.055 0.155 NA -0.05 11.68M 0.00 NA%
Galantas Gold Corporation 0:00 a.m. 0.0762  UNCH  0.0% 0.05 0.14 NA NA 13.02M 0.00 NA%
Galantas Gold Corporation 07/20 0.085  UNCH  0.0% 0.075 0.18 NA -0.011074 14.53M 0.00 NA%
Galore Resources Incorporated 01/31 0.035  UNCH  0.0% 0.02 0.05 NA NA 3.76M 0.00 NA%
Galore Resources Incorporated 07/26 0.02  UNCH  0.0% 0.01 0.065 NA -0.001913 2.15M 0.00 NA%
Galway Gold 07/18 0.0563  UNCH  0.0% 0.04 0.09 NA NA 9.37M 0.00 NA%
Galway Gold Incorporated 07/27 0.07  UNCH  0.0% 0.055 0.13 NA -0.010075 11.66M 0.00 NA%
Garibaldi Resources Corporation 12:29 p.m. 0.222
 0.0385
 20.99%
0.05 0.222 NA NA 16.62M 0.00 NA%
Garibaldi Resources Corporation 12:51 p.m. 0.265
 0.035
 15.22%
0.065 0.28 NA -0.011496 19.84M 0.00 NA%
Gea Technologies Ltd 07/14 0.04  UNCH  0.0% 0.04 0.50 NA NA 0 0.00 NA%
Gem International Resources Incorporated 10:22 a.m. 0.015  UNCH  0.0% 0.015 0.15 NA -0.03 873990 0.00 NA%
Gem International Resources Ord 0:00 a.m. 0.017  UNCH  0.0% 0.01 0.10 NA NA 990522 0.00 NA%
General Iii Oil Corporation 07/27 0.75  UNCH  0.0% 0.005 0.98 NA -0.07 34.44M 0.00 NA%
General Iii Oil Corporation Ord 07/14 0.6008  UNCH  0.0% 0.03 0.71 NA NA 27.59M 0.00 NA%
General Moly Incorporated 10:23 a.m. 0.54
 0.01
 1.89%
0.295 0.95 NA -0.1060 60.03M 0.00 NA%
General Moly Incorporated Common 12:38 p.m. 0.4309
 0.0034
 0.80%
0.21 0.72 NA -0.07 47.90M 0.00 NA%
Genesis Metals Corporation 07/27 0.1325  UNCH  0.0% 0.01 0.22 NA NA 6.15M 0.00 NA%
Genesis Metals Corporation 11:33 a.m. 0.165  UNCH  0.0% 0.085 0.28 NA -0.085 7.66M 0.00 NA%
Geodex Minerals Ltd 07/27 0.11  UNCH  0.0% 0.05 0.145 NA -0.16 305800 0.00 NA%
Geodex Minerals Ltd Ord 07/21 0.1197  UNCH  0.0% 0.04 0.12 NA NA 332766 0.00 NA%
Geologix Exploration Incorporated 07/19 0.049  UNCH  0.0% 0.04 0.11 NA NA 9.23M 0.00 NA%
Geologix Explorations Incorporated 11:18 a.m. 0.05
 0.005
 9.09%
0.045 0.145 NA -0.006 9.42M 0.00 NA%
Gfm Resources Ltd 0:00 a.m. 0.02  UNCH  0.0% 0.01 0.02 NA NA 381700 0.00 NA%
Ggl Resources Corporation 0:00 a.m. 0.0142  UNCH  0.0% 0.01 0.02 NA NA 503887 0.00 NA%
Ggl Resources Corporation 07/24 0.02  UNCH  0.0% 0.015 0.05 27.29 0.000733 709700 0.00 NA%
Gitennes Exploration Incorporated 07/27 0.05  UNCH  0.0% 0.015 0.08 NA -0.002849 3.23M 0.00 NA%
Giyani Metals Corporation 07/25 0.373  UNCH  0.0% 0.13 0.50 NA NA 26.52M 0.00 NA%
Giyani Metals Corporation 10:31 a.m. 0.41  UNCH  0.0% 0.15 0.70 43.72 0.00938 29.15M 0.00 NA%
Glacier Lake Resources Incorporated 0:00 a.m. 0.05  UNCH  0.0% 0.05 0.19 NA -0.02 1.03M 0.00 NA%
Glen Eagle Resources 07/25 0.2178  UNCH  0.0% 0.08 0.23 NA NA 16.97M 0.00 NA%
Glen Eagle Resources Incorporated 12:29 p.m. 0.285
 0.01
 3.64%
0.09 0.31 28.45 0.01002 22.20M 0.00 NA%
Global Cobalt Corporation 0:00 a.m. 0.018  UNCH  0.0% 0.02 4.79 NA NA 1.90M 0.00 NA%
Gmv Minerals Incorporated 9:39 a.m. 0.2969
 0.0341
 12.97%
0.22 0.55 NA NA 9.62M 0.00 NA%
Gmv Minerals Incorporated 9:38 a.m. 0.375
 0.005
 1.35%
0.28 0.70 NA -0.05 12.16M 0.00 NA%
Gobimin Incorporated 07/14 0.3882  UNCH  0.0% 0.37 0.43 NA NA 19.53M 0.01 2.58%
Gobimin Incorporated 10:54 a.m. 0.52
 0.01
 1.89%
0.425 0.58 3.75 0.139 26.16M 0.01 1.92%
Gogold Resources Incorporated 12:29 p.m. 0.4644
 0.0085
 1.80%
0.28 1.00 NA NA 79.59M 0.00 NA%
Gogold Resources J 12:29 p.m. 0.59
 0.01
 1.67%
0.41 1.29 NA -0.1590 101.11M 0.00 NA%
Gold Fields Ltd Adr 12:51 p.m. 4.025
 0.175
 4.54%
2.60 6.60 20.13 0.20 3.30B 0.045 2.24%
Gold Group Mining Incorporated 11:34 a.m. 0.08