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

Tue, 02 Jun 16:19:10 GMT
Daily Dividend Report: ARE,OXY,DCI,THG,IBKC

Mon, 01 Jun 16:17:46 GMT
Portfolio Channel
Free Energy Dividend Stock Report
Free Dividend Report - Top Ranked Stocks
Free Dividend Paying Gold/Metals Stocks Report
Get a quote box (like the one below) for your site!
ProfitQuotes.com Commodities Quotes
commodity quotes list
energy quotes  gold quotes
uranium stocks  
solar power stocks

wind power stocks

Industry focus:

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

Home Oil & Gas Electricity Metals Treasuries Stocks My Portfolios Forex

GOLD STOCKS — The List

. Stock Screen    Chart - Precious Metals       
Please click any column header to sort by that column. Click for a detailed quote. At least 20 min. delay.
Sort by:
Name
Sort by:
Last Trade
Sort by:
Change
Sort by:
52 Wk Range
Sort by:
PE
Sort by:
EPS
Sort by:
Mkt Cap
Sort by:
Div/Shr
Sort by:
Div Yld
Deleted American Cumo Mining C 0/0/NA NA  UNCH  0.0% NA NA NA NA 0 0.00 NA%
Deleted Energold Drilling Corp 0/0/NA NA  UNCH  0.0% NA NA NA NA 0 0.00 NA%
Deleted Rome Resources Ltd 0/0/NA NA  UNCH  0.0% NA NA NA NA 0 0.00 NA%
1911 Gold Corporation 3:40 p.m. 0.52  UNCH  0.0% 0.215 0.60 NA -1.19 0 0.00 NA%
A-mark Precious Metals Inc 3:59 p.m. 16.96
 0.03
 0.18%
7.47 17.69 NA -0.48 119.25M 0.08 NA%
Abacus Mining & Exploration Corporat 3:05 p.m. 0.0503
 0.0047
 8.54%
0.025 0.1141 NA -0.08 2.61M 0.00 NA%
Abacus Mining and Exploration 2:33 p.m. 0.085
 0.005
 6.25%
0.035 0.15 NA -0.08 4.40M 0.00 NA%
Abcourt Mines Inc 3:59 p.m. 0.09  UNCH  0.0% 0.04 0.10 9.00 0.01 27.09M 0.00 NA%
Abcourt Mines Inc Cl-b F Ordinary Shar 1:27 p.m. 0.066
 0.001
 1.54%
0.0277 0.09 6.60 0.01 19.86M 0.00 NA%
Aben Resources LTD. 2:11 p.m. 0.075  UNCH  0.0% 0.045 0.265 NA -0.03 8.75M 0.00 NA%
Aben Resources LTD. Ordinary Shares 2:15 p.m. 0.058
 0.0005
 0.85%
0.03 0.2035 NA -0.03 6.76M 0.00 NA%
Aberdeen International Inc 3:22 p.m. 0.035  UNCH  0.0% 0.015 0.055 NA -0.27 3.36M 0.005 NA%
Aberdeen International Inc Ordinary Shar 9:38 a.m. 0.025
 0.004
 19.05%
0.0064 0.052 NA -0.27 2.40M 0.005 NA%
Academy Metals Inc 3:34 p.m. 0.12
 0.01
 7.69%
0.11 0.89 NA -0.01 2.13M 0.00 NA%
Academy Metals Inc Common Shares 0/0/NA NA  UNCH  0.0% NA NA NA -0.01 0 0.00 NA%
Adamera Minerals Corp 3:55 p.m. 0.05
 0.005
 9.09%
0.015 0.06 NA -0.01 7.27M 0.00 NA%
Adamera Minerals Corp Ordinary Shares C 2:54 p.m. 0.04
 0.0032
 7.41%
0.011 0.0494 NA -0.01 5.82M 0.00 NA%
Advance Gold Corp 3:06 p.m. 0.11  UNCH  0.0% 0.045 0.285 NA -0.02 3.39M 0.00 NA%
African Gold Group Inc 3:09 p.m. 0.30
 0.015
 5.26%
0.10 0.59 NA -0.020003 18.66M 0.00 NA%
African Gold Group Inc Ordinary Shares 2:42 p.m. 0.227
 0.0122
 5.68%
0.068 0.44 NA -0.020003 14.12M 0.00 NA%
Aftermath Silver Ltd 3:52 p.m. 0.36
 0.04
 10.00%
0.06 0.54 NA -0.03 2.40M 0.00 NA%
Aftermath Silver Ltd Ordinary Shares 3:52 p.m. 0.2719
 0.0186
 6.40%
0.0539 0.4196 NA -0.03 1.81M 0.00 NA%
Agnico Eagle Mines Ltd 4:00 p.m. 62.18
 1.93
 3.01%
31 69.6592 NA -1.4 15.01B 0.20 1.29%
Agnico Eagle Mines Ltd 4:28 p.m. 84.05
 2.93
 3.37%
43.25 97.32 NA -1.4 20.03B 0.20 1.31%
Aguila American Gold LTD. 10:19 a.m. 0.14  UNCH  0.0% 0.115 0.235 2.80 0.05 445058 0.00 NA%
Aguila American Resources LTD. Common SH 0/0/NA NA  UNCH  0.0% NA NA 0.00 0.05 0 0.00 NA%
Aiml Resources Inc 3:58 p.m. 0.29
 0.02
 7.41%
0.10 0.35 NA NA 0 0.00 NA%
Aiml Resources Inc Ordinary Shares 0/0/NA NA  UNCH  0.0% NA NA NA NA 0 0.00 NA%
Alacer Gold Corp 4:00 p.m. 8.21
 0.75
 8.37%
3.50 9.73 164.20 0.05 2.42B 0.0221 0.27%
Alamos Gold Inc Class A Common Shares 4:00 p.m. 7.80
 0.51
 6.14%
3.34 8.77 NA -0.19 3.05B 0.015 0.77%
Alamos Gold Inc Cls A 4:28 p.m. 10.58
 0.67
 5.96%
4.43 12.19 NA -0.19 4.14B 0.015 0.78%
Alexco Resource Corp 4:00 p.m. 3.09
 0.27
 8.04%
1 3.73 NA -0.08 335.72M 0.00 NA%
Alexco Resource Corp Common Shares Cana 4:00 p.m. 2.28
 0.20
 8.06%
0.7241 2.81 NA -0.08 284.29M 0.00 NA%
Algold Res Ltd Ordinary Shares 2:44 p.m. 0.1086  UNCH  0.0% 0.04 0.114 NA -0.61 2.95M 0.00 NA%
Algold Resources Ltd 10:31 a.m. 0.10
 0.02
 16.67%
0.03 0.29 NA NA 23.67M 0.00 NA%
Alio Gold Inc 3:59 p.m. 1.26
 0.07
 5.26%
0.425 1.34 NA -0.21 106.73M 0.00 NA%
Alio Gold Inc Common Shares Canada 4:00 p.m. 0.94
 0.04
 4.08%
0.278 0.99 NA -0.21 80.83M 0.00 NA%
Aloro Mining Corp 10:02 a.m. 0.055
 0.005
 8.33%
0.025 0.08 NA -0.01 2.69M 0.00 NA%
Aloro Mng Corp Common Shares 10:27 a.m. 0.0424
 0.0055
 11.48%
0.01 0.16 NA -0.01 2.08M 0.00 NA%
Alphamin Resources Corp 3:59 p.m. 0.15
 0.005
 3.23%
0.12 0.27 NA -0.00187 129.91M 0.00 NA%
Alphamin Resources Corp Ordinary Shares 11:35 a.m. 0.089  UNCH  0.0% 0.0858 0.1981 NA -0.00187 77.08M 0.00 NA%
Altair Res Inc Common Shares 10:24 a.m. 0.0179  UNCH  0.0% 0.0044 0.0216 NA -0.17 352726 0.00 NA%
Altair Resources Inc 1:48 p.m. 0.015
 0.005
 25.00%
0.005 0.065 NA -0.17 295581 0.00 NA%
Altamira Gold Corp 3:59 p.m. 0.09  UNCH  0.0% 0.035 0.12 NA -0.02 6.30M 0.00 NA%
Altamire Gold Corp Ordinary Shares 3:56 p.m. 0.0728
 0.0003
 0.41%
0.0232 0.08 NA -0.02 5.09M 0.00 NA%
Altan Rio Minerals Ltd 2:42 p.m. 0.06  UNCH  0.0% 0.005 0.075 NA NA 0 0.00 NA%
Alto Ventures Ltd 1:51 p.m. 0.03  UNCH  0.0% 0.015 0.035 NA -0.02 1.69M 0.00 NA%
Alto Ventures LTD. Ordinary Shares Cana 0/0/NA 0.0000  UNCH  0.0% 0.0086 0.035 NA -0.02 0 0.00 NA%
Alturas Minerals Corp 11:21 a.m. 0.01
 0.005
 100.00%
0.005 0.015 NA -0.004916 1.33M 0.00 NA%
Alturas Minerals Corp Ordinary Shares C 0/0/NA NA  UNCH  0.0% NA NA NA -0.004916 0 0.00 NA%
Amarc Resources LTD. 3:09 p.m. 0.03  UNCH  0.0% 0.03 0.075 NA -0.01 5.12M 0.00 NA%
Amarc Resources LTD. Ordinary Shares CA 3:09 p.m. 0.0207
 0.0063
 23.33%
0.017 0.0586 NA -0.01 3.53M 0.00 NA%
Amarillo Gold Corp 3:38 p.m. 0.25
 0.025
 9.09%
0.095 0.285 NA -0.04 35.18M 0.00 NA%
Amarillo Gold Corporation Ordinary Share 3:59 p.m. 0.187
 0.0079
 4.05%
0.075 0.21 NA -0.04 26.31M 0.00 NA%
American Creek Resources Ltd Common Shar 3:58 p.m. 0.069
 0.004
 5.48%
0.02 0.086 NA -0.002504 19.73M 0.00 NA%
American Creek Resources LTD. 3:58 p.m. 0.085
 0.01
 10.53%
0.03 0.11 NA -0.002504 24.30M 0.00 NA%
American Cumo Mining Corp Ordinary Shar 3:53 p.m. 0.035
 0.02
 133.33%
0.014 0.103 NA -0.01 5.91M 0.00 NA%
American Lithium Corp 3:57 p.m. 0.49
 0.07
 12.50%
0.09 0.64 NA -0.33 30.68M 0.00 NA%
American Lithium Corp Ordinary Shares 3:58 p.m. 0.3739
 0.044
 10.53%
0.06 0.4707 NA -0.33 23.41M 0.00 NA%
American Uranium Mining Corpor 12:07 p.m. 0.015
 0.01
 200.00%
0.005 0.06 NA -0.05 0 0.00 NA%
Americas Gold and Silver Corpo 4:00 p.m. 3.45
 0.22
 6.00%
1.39 5.19 NA NA 284.58M 0.00 NA%
Americas Gold and Silver Corporation Com 4:00 p.m. 2.58
 0.16
 5.84%
1 3.9204 NA NA 273.47M 0.00 NA%
Amex Expl Inc Ordinary Shares 2:29 p.m. 1.15
 0.0053
 0.46%
0.55 1.4391 NA -0.051 63.38M 0.00 NA%
Amex Exploration Inc 2:56 p.m. 1.54  UNCH  0.0% 0.72 1.90 NA -0.051 84.87M 0.00 NA%
Amilot Capital Inc 1:18 p.m. 0.025
 0.005
 16.67%
0.015 0.06 NA -0.025 355799 0.00 NA%
Amilot Capital Inc Ordinary Shares 0/0/NA NA  UNCH  0.0% NA NA NA -0.025 0 0.00 NA%
Anaconda Mining Inc 3:39 p.m. 0.27
 0.005
 1.89%
0.095 0.325 NA -0.01 36.21M 0.00 NA%
Anaconda Mining Inc Common Shares 3:00 p.m. 0.20
 0.005
 2.56%
0.066 0.257 NA -0.01 26.82M 0.00 NA%
Angel Gold Corp 9:52 a.m. 0.025  UNCH  0.0% 0.01 0.04 NA -0.002108 1.32M 0.00 NA%
Angel Gold Corp Ordinary Shares Canada 9:52 a.m. 0.0169
 0.0014
 7.65%
0.0031 0.0236 NA -0.002108 890042 0.00 NA%
Angkor Resources Corp 1:40 p.m. 0.055  UNCH  0.0% 0.045 0.14 NA NA 5.83M 0.00 NA%
Angkor Resources Corp Common Shares 9:30 a.m. 0.0311
 0.0077
 32.91%
0.019 0.11 NA NA 3.30M 0.00 NA%
Anglogold Ashanti Ltd 4:00 p.m. 25.48
 0.32
 1.27%
12.66 27.9998 79.63 0.32 10.60B 0.0938 0.37%
Antioquia Gold Inc 3:51 p.m. 0.03
 0.005
 20.00%
0.015 0.04 NA -0.004711 28.44M 0.00 NA%
Antioquia Gold Inc Ordinary Shares Cana 1:07 p.m. 0.02  UNCH  0.0% 0.0095 0.031 NA -0.004711 18.96M 0.00 NA%
Anton Res Inc Common Shares 9:44 a.m. 0.0162
 0.002
 14.09%
0.01 0.039 NA -0.02 4.34M 0.00 NA%
Apex Resources Inc 2:16 p.m. 0.125
 0.015
 13.64%
0.035 0.43 NA -0.03 1.82M 0.00 NA%
Apex Resources Inc Ordinary Shares 0/0/NA 0.0000  UNCH  0.0% 0.034 0.3094 NA -0.03 0 0.00 NA%
Apollo Gold Corp 3:58 p.m. 0.60
 0.05
 9.09%
0.03 0.60 NA NA 0 0.00 NA%
Aquila Resources Inc 3:59 p.m. 0.155
 0.015
 8.82%
0.07 0.22 NA -0.04 52.43M 0.00 NA%
Aquila Resources Inc Ordinary Shares CA 1:56 p.m. 0.12
 0.0035
 2.83%
0.0485 0.161 NA -0.04 40.59M 0.00 NA%
Archon Minerals Ltd 3:31 p.m. 0.20
 0.01
 4.76%
0.10 0.52 NA -0.004434 10.88M 0.00 NA%
Arctic Star Expl Corp Common Shares 3:47 p.m. 0.0192
 0.0032
 14.29%
0.0192 0.229 NA NA 494647 0.00 NA%
Arctic Star Exploration Corp 3:48 p.m. 0.025
 0.01
 28.57%
0.025 0.30 NA NA 644071 0.00 NA%
Arcus Development Group Inc 9:39 a.m. 0.02
 0.005
 33.33%
0.01 0.04 NA -0.01 1.53M 0.00 NA%
Arcus Development Group Inc Common Shar 0/0/NA NA  UNCH  0.0% NA NA NA -0.01 0 0.00 NA%
Argentum Silver Corp 3:48 p.m. 0.27  UNCH  0.0% 0.135 0.48 109.98 0.002455 8.24M 0.00 NA%
Argentum Silver Corp Ordinary Shares C 9:30 a.m. 0.18
 0.01
 5.88%
0.11 0.367 73.32 0.002455 5.49M 0.00 NA%
Argonaut Gold Inc 4:49 p.m. 1.89
 0.13
 6.44%
0.76 2.87 NA -0.04 337.19M 0.00 NA%
Argonaut Gold Inc Ordinary Shares Canad 3:57 p.m. 1.3828
 0.0972
 6.57%
0.5321 2.15 NA -0.04 246.70M 0.00 NA%
Arianne Phosphate Inc 3:59 p.m. 0.27
 0.07
 20.59%
0.15 0.65 NA -0.02 29.75M 0.00 NA%
Arianne Phosphate Inc Ordinary Shares C 12:46 p.m. 0.2056
 0.0444
 17.76%
0.105 0.494 NA -0.02 22.65M 0.00 NA%
Armor Minerals Inc 3:59 p.m. 0.45
 0.04
 9.76%
0.305 0.53 NA -0.003112 9.57M 0.00 NA%
Armor Minerals Inc Ordinary Shares 9:30 a.m. 0.285  UNCH  0.0% 0.1947 0.285 NA -0.003112 6.06M 0.00 NA%
Ascendant Res Inc Ordinary Shares 3:02 p.m. 0.0904
 0.0036
 3.83%
0.0657 0.32 2.26 0.04 6.97M 0.00 NA%
Ascendant Resources Inc 3:02 p.m. 0.12  UNCH  0.0% 0.09 0.445 3.00 0.04 9.25M 0.00 NA%
Ascot Res Ltd Ordinary Shares 3:12 p.m. 0.6305
 0.005
 0.79%
0.255 0.755 NA -0.06 146.12M 0.00 NA%
Ascot Resources Ltd 3:53 p.m. 0.85
 0.02
 2.30%
0.37 0.98 NA -0.06 196.99M 0.00 NA%
Ashanti Sankofa Inc 11:34 a.m. 0.025  UNCH  0.0% 0.01 0.05 NA -0.01 1.11M 0.00 NA%
Ashanti Sankofa Inc Ordinary Shares 11:46 a.m. 0.02  UNCH  0.0% 0.01 0.028 NA -0.01 888017 0.00 NA%
Atac Resources Ltd Ordinary Shares 3:51 p.m. 0.17
 0.001
 0.59%
0.08 0.244 NA -0.03 26.87M 0.00 NA%
Atac Resources LTD. 3:51 p.m. 0.225
 0.005
 2.17%
0.11 0.315 NA -0.03 35.56M 0.00 NA%
Atex Resources Inc 12:48 p.m. 0.13
 0.005
 4.00%
0.05 0.31 NA -0.03 0 0.00 NA%
Atex Resources Inc Ordinary Shares 0/0/NA NA  UNCH  0.0% NA NA NA -0.03 0 0.00 NA%
Atico Mining Corp Com Canada 3:45 p.m. 0.21
 0.005
 2.33%
0.1095 0.3327 7.00 0.03 19.47M 0.00 NA%
Atico Mining Corporation 4:15 p.m. 0.28
 0.01
 3.45%
0.16 0.43 9.33 0.03 25.97M 0.00 NA%
Atlanta Gold Inc Common Shares 0/0/NA 0.0000  UNCH  0.0% 0.0021 0.0398 NA -0.12 0 0.00 NA%
Aton Resources Inc 2:41 p.m. 0.025  UNCH  0.0% 0.02 0.045 NA -0.02 6.69M 0.00 NA%
Aura Minerals Inc 12:07 p.m. 70
 3.50
 5.26%
16.21 91.80 NA NA 303.64M 0.00 NA%
Aura Minerals Inc Common Shares 0/0/NA 0.0000  UNCH  0.0% 11.78 65.07 0.00 12.54 0 0.92 NA%
Aura Resources Inc 11:55 a.m. 0.045  UNCH  0.0% 0.02 0.09 NA -0.02 1.44M 0.00 NA%
Aura Resources Inc Common Shares 3:31 p.m. 0.0219
 0.0131
 37.43%
0.0187 0.061 NA -0.02 701679 0.00 NA%
Aurania Resources Ltd 3:59 p.m. 2.80
 0.20
 6.67%
1.51 4.46 NA -0.317429 92.00M 0.00 NA%
Aurania Resources LTD. Ordinary Shares 3:59 p.m. 2.13
 0.09
 4.05%
1.03 3.3993 NA -0.317429 69.98M 0.00 NA%
Aurcana Corp Common Shares 3:58 p.m. 0.485
 0.015
 3.19%
0.1114 0.52 NA -0.07 25.72M 0.00 NA%
Aurcana Corporation 3:59 p.m. 0.65
 0.01
 1.56%
0.15 0.67 NA -0.07 34.47M 0.00 NA%
Aurcrest Gold Inc 11:24 a.m. 0.04  UNCH  0.0% 0.015 0.05 NA -0.003535 3.19M 0.00 NA%
Aurcrest Gold Inc Ordinary Shares Cana 3:55 p.m. 0.03  UNCH  0.0% 0.011 0.04 NA -0.003535 2.39M 0.00 NA%
Aurelius Minerals Inc 2:57 p.m. 0.06  UNCH  0.0% 0.015 0.085 NA -0.03 7.40M 0.00 NA%
Aurelius Minerals Inc Common Shares Can 0/0/NA NA  UNCH  0.0% NA NA NA -0.03 0 0.00 NA%
Aurex Energy Corp 10:20 a.m. 0.04  UNCH  0.0% 0.04 0.30 NA -0.339998 879366 0.00 NA%
Aurion Resources LTD. 3:59 p.m. 1.23
 0.06
 4.65%
0.42 2.35 NA -0.04 86.06M 0.00 NA%
Aurion Resources LTD. Ordinary Shares C 3:52 p.m. 0.92
 0.0488
 5.04%
0.2943 1.765 NA -0.04 64.37M 0.00 NA%
Austral Gold Ltd 3:45 p.m. 0.14
 0.005
 3.70%
0.055 0.145 NA NA 0 0.00 NA%
Austral Gold Ltd Ordinary Shares Austra 9:54 a.m. 0.08
 0.02
 33.33%
0.02 0.13 NA -0.068056 44.75M 0.008 NA%
Avidian Gold Corp 11:51 a.m. 0.11  UNCH  0.0% 0.045 0.21 NA -0.066759 4.87M 0.00 NA%
Avino Silver & Gold Mines LTD. Commo 4:00 p.m. 0.7635
 0.0455
 5.62%
0.2551 0.84 25.45 0.03 58.99M 0.00 NA%
Avino Silver and Gold Mines LT 3:54 p.m. 1.02
 0.08
 7.27%
0.265 1.13 34.00 0.03 77.55M 0.00 NA%
Awale Resources Ltd 1:02 p.m. 0.10  UNCH  0.0% 0.035 0.26 NA -0.043559 1.61M 0.00 NA%
Axmin Inc 10:06 a.m. 0.185
 0.015
 7.50%
0.15 0.53 20.56 0.009 24.83M 0.00 NA%
Axmin Inc Ordinary Shares Canada 10:06 a.m. 0.14
 0.01
 6.67%
0.1117 0.399 15.56 0.009 18.79M 0.00 NA%
Azimut Exploration Inc 3:58 p.m. 2.14
 0.11
 4.89%
0.31 2.33 NA -0.000398 114.06M 0.00 NA%
Azucar Minerals Ltd 3:06 p.m. 0.145
 0.005
 3.33%
0.08 0.43 2.07 0.07 10.69M 0.00 NA%
Azucar Minerals Ltd Ordinary Shares 3:52 p.m. 0.106
 0.0054
 4.85%
0.0505 0.335 1.51 0.07 7.82M 0.00 NA%
B2gold Corp 4:00 p.m. 7.18
 0.33
 4.39%
3.12 8.02 239.33 0.03 7.28B 0.01 0.56%
B2gold Corp Common Shares Canada 4:00 p.m. 5.31
 0.22
 3.98%
2.16 5.74 177.00 0.03 5.51B 0.0074 0.56%
Balto Resources LTD. 11:25 a.m. 0.03
 0.05
 62.50%
0.03 0.17 NA -0.01 2.18M 0.00 NA%
Banyan Gold Corp 3:59 p.m. 0.12  UNCH  0.0% 0.03 0.135 NA -0.004814 11.23M 0.00 NA%
Banyan Gold Corp Class A Ordinary Share 12:20 p.m. 0.0924
 0.0034
 3.82%
0.021 0.099 NA -0.004814 8.65M 0.00 NA%
Bard Ventures Ltd 9:30 a.m. 0.075
 0.015
 25.00%
0.045 0.15 NA -0.023015 797095 0.00 NA%
Bard Ventures Ltd Ordinary Shares 10:42 a.m. 0.06  UNCH  0.0% 0.05 0.10 NA -0.023015 637676 0.00 NA%
Barker Minerals Ltd 0/0/NA NA  UNCH  0.0% NA NA 0.00 0.000181 0 0.00 NA%
Barksdale Res Corp Ordinary Shares 2:48 p.m. 0.29
 0.019
 7.01%
0.14 0.57 NA NA 12.62M 0.00 NA%
Barksdale Resources Corp 3:59 p.m. 0.38
 0.04
 11.77%
0.205 0.75 NA NA 16.54M 0.00 NA%
Baroyeca Gold & Silver Inc Common SH 0/0/NA NA  UNCH  0.0% NA NA NA -0.2 0 0.00 NA%
Baroyeca Gold and Silver Inc 9:41 a.m. 0.04
 0.01
 33.33%
0.025 0.10 NA -0.2 215080 0.00 NA%
Barrick Gold Corporation BC 4:00 p.m. 23.95
 0.83
 3.35%
12.65 28.50 NA -1.32 42.58B 0.07 1.17%
Batero Gold Corp 12:16 p.m. 0.06
 0.005
 7.69%
0.045 0.10 NA -0.01 6.91M 0.00 NA%
Batero Gold Corp Ordinary Shares Canad 1:36 p.m. 0.045  UNCH  0.0% 0.0344 0.08 NA -0.01 5.18M 0.00 NA%
Bayhorse Silver Inc 3:59 p.m. 0.095
 0.02
 17.39%
0.045 0.18 NA -0.06 8.92M 0.00 NA%
Bayhorse Silver Inc Ordinary Shares CA 11:24 a.m. 0.0828
 0.0003
 0.36%
0.0323 0.1388 NA -0.06 7.77M 0.00 NA%
Bear Creek Mining Corp 3:48 p.m. 2.04
 0.04
 1.92%
0.5025 2.35 NA -0.1 210.29M 0.00 NA%
Bear Creek Mining Corp 3:59 p.m. 2.72
 0.09
 3.20%
0.78 2.97 NA -0.1 280.39M 0.00 NA%
Bearclaw Capital Corp 3:04 p.m. 0.01  UNCH  0.0% 0.01 0.03 NA -0.02 243720 0.00 NA%
Bearing Lithium Corp 10:31 a.m. 0.12
 0.01
 9.09%
0.08 0.38 NA -0.05 7.72M 0.00 NA%
Bearing Lithium Corp Common Shares 1:25 p.m. 0.0914
 0.0074
 8.81%
0.0562 0.2852 NA -0.05 5.88M 0.00 NA%
Bell Copper Corporation 11:49 a.m. 0.11  UNCH  0.0% 0.03 0.14 NA -0.01 7.83M 0.00 NA%
Bell Copper Corporation Ordinary Shares 9:30 a.m. 0.075
 0.005
 6.25%
0.02 0.08 NA -0.01 5.34M 0.00 NA%
Belo Sun Mining Corp 3:59 p.m. 0.73
 0.05
 6.41%
0.21 1.05 NA -0.02 323.12M 0.00 NA%
Belo Sun Mining Corp Ordinary Shares C 3:59 p.m. 0.5583
 0.0219
 3.77%
0.1636 0.792 NA -0.02 247.12M 0.00 NA%
Benchmark Metals Inc 2:47 p.m. 0.345  UNCH  0.0% 0.17 0.475 NA -0.07 18.91M 0.00 NA%
Benchmark Metals Inc Ordinary Shares 1:32 p.m. 0.2545
 0.0108
 4.07%
0.12 0.37 NA -0.07 13.95M 0.00 NA%
Benton Resources Inc 3:50 p.m. 0.125  UNCH  0.0% 0.04 0.145 4.17 0.03 10.52M 0.00 NA%
Benton Resources Inc Com Canada 3:40 p.m. 0.0922  UNCH  0.0% 0.025 0.115 3.07 0.03 7.76M 0.00 NA%
Benz Mining Corp 2:16 p.m. 0.21
 0.005
 2.44%
0.05 0.22 NA -0.02 5.48M 0.00 NA%
Benz Mng Corp Ordinary Shares Canada 3:43 p.m. 0.161
 0.0055
 3.54%
0.048 0.162 NA -0.02 4.20M 0.00 NA%
Berkwood Resources Ltd 2:22 p.m. 0.02
 0.005
 20.00%
0.01 0.055 NA -0.05 1.14M 0.00 NA%
Berkwood Resources Ltd Ordinary Shares 2:22 p.m. 0.0129
 0.0089
 40.83%
0.01 0.045 NA -0.05 737355 0.00 NA%
Bessor Minerals Inc 12:41 p.m. 0.045
 0.005
 12.50%
0.025 0.07 5.99 0.007512 559603 0.00 NA%
Bessor Minerals Inc Common Shares 0/0/NA NA  UNCH  0.0% NA NA 0.00 0.007512 0 0.00 NA%
Bitterroot Resources Ltd 1:40 p.m. 0.045  UNCH  0.0% 0.02 0.07 NA -0.07 1.73M 0.00 NA%
Bitterroot Resources Ltd Common Shares 10:30 a.m. 0.0375  UNCH  0.0% 0.0142 0.044 NA -0.07 1.44M 0.00 NA%
Black Mammoth Metals Corp 11:54 a.m. 0.04  UNCH  0.0% 0.02 0.065 NA -0.01 443275 0.00 NA%
Black Mammoth Metals Corp Canada Commo 3:21 p.m. 0.0245  UNCH  0.0% 0.0245 0.0395 NA -0.01 271506 0.00 NA%
Blackrock Gold Corp 3:51 p.m. 0.33
 0.02
 6.45%
0.07 0.37 NA -0.04 16.25M 0.00 NA%
Blackrock Gold Corp Ordinary Shares Can 3:22 p.m. 0.254
 0.0236
 10.24%
0.0541 0.274 NA -0.04 12.51M 0.00 NA%
Blind Creek Resources Ltd 3:44 p.m. 0.045
 0.01
 28.57%
0.015 0.06 43.02 0.001046 1.16M 0.00 NA%
Blue Moon Zinc Corp 3:35 p.m. 0.015
 0.005
 25.00%
0.01 0.035 NA -0.01 1.54M 0.00 NA%
Blue Moon Zinc Corp Common Shares 9:30 a.m. 0.0163
 0.0001
 0.62%
0.006 0.0286 NA -0.01 1.68M 0.00 NA%
Blue Star Gold Corp 2:43 p.m. 0.08  UNCH  0.0% 0.03 0.085 NA -0.01 10.47M 0.00 NA%
Blue Star Gold Corp Ordinary Shares 12:43 p.m. 0.04  UNCH  0.0% 0.04 0.06 NA -0.01 5.24M 0.00 NA%
Bluebird Battery Metals Inc 3:30 p.m. 0.125  UNCH  0.0% 0.04 0.245 NA -0.22 6.32M 0.00 NA%
Bluebird Battery Metals Inc Ordinary Sha 12:58 p.m. 0.0777
 0.0005
 0.64%
0.0307 0.1858 NA -0.22 3.93M 0.00 NA%
Bluestone Resources Inc 3:59 p.m. 1.89
 0.02
 1.05%
0.89 2.12 NA -0.4 130.83M 0.00 NA%
Bluestone Resources Inc Common Shares 3:58 p.m. 1.3938
 0.0465
 3.23%
0.6603 1.5897 NA -0.4 96.48M 0.00 NA%
Bold Ventures Inc 1:25 p.m. 0.05
 0.005
 11.11%
0.025 0.10 NA NA 0 0.00 NA%
Bold Ventures Inc Common Shares 1:09 p.m. 0.029  UNCH  0.0% 0.029 0.03 NA NA 0 0.00 NA%
Bonterra Res Inc Ordinary Shares 3:59 p.m. 0.771
 0.039
 4.81%
0.448 2.27 NA -1.1 49.29M 0.00 NA%
Bonterra Resources Inc 3:59 p.m. 1.03
 0.06
 5.50%
0.63 3.02 NA -1.1 65.84M 0.00 NA%
Boundary Gold & Copper Mng Ltd Ordin 1:50 p.m. 0.02
 0.01
 100.00%
0.0032 0.125 NA NA 0 0.00 NA%
Boundary Gold and Copper Minin 1:49 p.m. 0.02  UNCH  0.0% 0.01 0.175 NA NA 0 0.00 NA%
Bravada Gold Corp New Ordinary Shares 11:58 a.m. 0.0765
 0.0054
 6.59%
0.029 0.1542 NA -0.03 5.21M 0.00 NA%
Bravada Gold Corporation 3:12 p.m. 0.10
 0.005
 4.76%
0.05 0.20 NA -0.03 6.82M 0.00 NA%
Braveheart Resources Inc 11:08 a.m. 0.055  UNCH  0.0% 0.045 0.21 NA -0.017 5.73M 0.00 NA%
Braveheart Resources Inc Common Shares 3:24 p.m. 0.0331  UNCH  0.0% 0.03 0.1416 NA -0.017 3.45M 0.00 NA%
Brigadier Gold Ltd 11:41 a.m. 0.05
 0.03
 37.50%
0.05 0.18 NA -0.05 103990 0.00 NA%
Brigadier Gold Ltd Ordinary Shares 0/0/NA NA  UNCH  0.0% NA NA NA -0.05 0 0.00 NA%
Brunswick Resources Inc 11:51 a.m. 0.025
 0.005
 16.67%
0.02 0.045 NA -0.000524 993263 0.00 NA%
Btu Metals Corp 3:59 p.m. 0.25
 0.05
 25.00%
0.065 0.485 NA -0.02 16.83M 0.00 NA%
Btu Metals Corp Ordinary Shares Canadac 10:38 a.m. 0.1754
 0.0154
 9.62%
0.0724 0.3537 NA -0.02 11.81M 0.00 NA%
Buenaventura Mining Company Inc 4:00 p.m. 8.22
 0.05
 0.60%
5.12 17.85 NA -0.05 2.09B 0.025 0.61%
Bullion Gold Resources Corp 10:10 a.m. 0.08
 0.02
 20.00%
0.02 0.14 NA -0.02 1.62M 0.00 NA%
Bullion Gold Resources Corp Common Shar 9:30 a.m. 0.10  UNCH  0.0% 0.0088 0.10 NA -0.02 2.02M 0.00 NA%
Bwr Exploration Inc 9:30 a.m. 0.03  UNCH  0.0% 0.015 0.055 NA -0.01 0 0.00 NA%
Cadillac Ventures Inc 3:54 p.m. 0.02  UNCH  0.0% 0.005 0.04 NA -0.01 1.81M 0.00 NA%
Caldas Gold Corp 9:49 a.m. 1.4741
 0.1141
 8.39%
1.055 1.5099 NA NA 0 0.00 NA%
Caldas Gold Corp 2:14 p.m. 2
 0.05
 2.44%
0.105 2.30 NA NA 0 0.00 NA%
Caledonia Mining Corporation P 3:48 p.m. 23
 1.00
 4.54%
7.05 23.38 NA NA 1.21B 0.0138 NA%
Caledonia Mining Corporation Plc Common 4:00 p.m. 16.98
 0.69
 4.24%
5.22 17.40 17.15 0.99 195.54M 0.075 1.77%
Calibre Mining Corp 3:59 p.m. 1.37
 0.07
 4.86%
0.46 1.45 NA -0.03 425.14M 0.00 NA%
Calibre Mining Corp Ordinary Shares 3:46 p.m. 1.01
 0.06
 5.61%
0.25 1.20 NA -0.03 313.43M 0.00 NA%
Callinex Mines Inc 3:54 p.m. 0.52
 0.03
 5.46%
0.32 1.35 NA -0.4 4.49M 0.00 NA%
Callinex Mines Inc Common Shares 3:01 p.m. 0.3024
 0.0005
 0.17%
0.2516 1.218 NA -0.4 2.61M 0.00 NA%
Cameo Industries Corp 12:40 p.m. 0.025  UNCH  0.0% 0.005 0.075 NA -0.04 2.66M 0.00 NA%
Cameo Industries Corp Ordinary Shares 2:04 p.m. 0.017
 0.0005
 2.86%
0.0031 0.0609 NA -0.04 1.81M 0.00 NA%
Camino Minerals Corp Ordinary Shares C 10:08 a.m. 0.10
 0.0253
 33.87%
0.0343 0.143 NA -0.02 5.78M 0.00 NA%
Camino Minerals Corporation 12:11 p.m. 0.135
 0.005
 3.85%
0.05 0.19 NA -0.02 7.80M 0.00 NA%
Canada Carbon Inc 3:59 p.m. 0.22
 0.015
 6.38%
0.045 0.385 NA -0.01 24.73M 0.00 NA%
Canada Carbon Inc Ordinary Shares Cana 1:31 p.m. 0.158
 0.0251
 13.71%
0.03 0.2825 NA -0.01 17.76M 0.00 NA%
Canada Silver Cobalt Wks Inc Common Shar 3:54 p.m. 0.3958
 0.0351
 8.15%
0.1764 0.568 NA -0.1 31.78M 0.00 NA%
Canada Silver Cobalt Works Inc 3:45 p.m. 0.53
 0.05
 8.62%
0.25 0.73 NA -0.1 42.56M 0.00 NA%
Canasil Res Inc Unclassified 12:13 p.m. 0.0716
 0.0116
 19.33%
0.03 0.0723 NA -0.01 7.46M 0.00 NA%
Canasil Resources Inc 3:59 p.m. 0.095
 0.005
 5.56%
0.045 0.095 NA -0.01 9.90M 0.00 NA%
Candelaria Mining Corp 10:58 a.m. 0.175
 0.035
 25.00%
0.05 0.31 NA -0.21 19.49M 0.00 NA%
Candelaria Mining Corp Ordinary Shares 3:56 p.m. 0.10  UNCH  0.0% 0.0309 0.1663 NA -0.21 11.13M 0.00 NA%
Candente Copper Corp 2:28 p.m. 0.07
 0.005
 7.69%
0.02 0.08 NA -0.001877 13.65M 0.00 NA%
Candente Copper Corporation Common Share 3:23 p.m. 0.0478
 0.0019
 3.82%
0.01 0.0564 NA -0.001877 9.32M 0.00 NA%
Candente Gold Corp 3:43 p.m. 0.025  UNCH  0.0% 0.01 0.035 NA -0.08 2.66M 0.00 NA%
Candente Gold Corporation Ordinary Share 10:50 a.m. 0.015
 0.005
 25.00%
0.005 0.03 NA -0.08 1.59M 0.00 NA%
Canex Metals Inc 3:39 p.m. 0.23  UNCH  0.0% 0.045 0.28 89.98 0.002556 5.47M 0.00 NA%
Canex Metals Inc Ordinary Shares 3:22 p.m. 0.168
 0.0076
 4.74%
0.036 0.217 65.73 0.002556 3.99M 0.00 NA%
Canstar Resources Inc 2:25 p.m. 0.04
 0.005
 11.11%
0.02 0.055 NA -0.07 989804 0.00 NA%
Canstar Resources Inc Common Shares 0/0/NA NA  UNCH  0.0% NA NA NA -0.07 0 0.00 NA%
Canterra Minerals Corp Ordinary Shares 12:31 p.m. 0.006  UNCH  0.0% 0.0001 0.0186 2.23 0.002693 539189 0.00 NA%
Canterra Minerals Corporation 3:42 p.m. 0.02
 0.005
 33.33%
0.005 0.03 7.43 0.002693 1.80M 0.00 NA%
Cantex Mine Development Corp 10:05 a.m. 0.76
 0.03
 4.11%
0.455 6.99 NA -0.05 34.91M 0.00 NA%
Cantex Mine Development Corp Ordinary SH 2:57 p.m. 0.5258
 0.006
 1.13%
0.3345 5.2306 NA -0.05 24.15M 0.00 NA%
Cardinal Res Ltd Ordinary Shares Austra 2:56 p.m. 0.2863
 0.0187
 6.13%
0.15 0.38 NA -0.1022 143.16M 0.00 NA%
Cardinal Resources Ltd 3:59 p.m. 0.375
 0.005
 1.35%
0.20 0.50 NA NA 0 0.00 NA%
Cariboo Rose Res Ltd Common Shares Cana 0/0/NA NA  UNCH  0.0% NA NA NA -0.003 0 0.00 NA%
Cariboo Rose Resources LTD. 2:20 p.m. 0.055  UNCH  0.0% 0.035 0.06 NA -0.003 2.52M 0.00 NA%
Carlin Gold Corp 1:31 p.m. 0.025  UNCH  0.0% 0.01 0.025 NA -0.002763 2.22M 0.00 NA%
Cartier Resources Inc 3:59 p.m. 0.22
 0.005
 2.22%
0.07 0.23 NA -0.03 38.96M 0.00 NA%
Cartier Resources Inc Canada Common S 3:59 p.m. 0.1669
 0.0069
 4.31%
0.0463 0.1669 NA -0.03 29.56M 0.00 NA%
Castle Peak Mining Ltd 9:30 a.m. 0.015  UNCH  0.0% 0.01 0.02 0.50 0.03 1.96M 0.00 NA%
Castle Peak Mining Ltd Common Shares CA 0/0/NA 0.0000  UNCH  0.0% 0.002 0.021 0.00 0.03 0 0.00 NA%
Centamin Plc 3:55 p.m. 2.75
 0.14
 4.84%
1.52 3.29 42.33 0.06497 3.18B 0.06 4.36%
Centamin Plc Ordinary Shares Jersey 1:03 p.m. 2.01
 0.10
 4.74%
1.07 2.2999 30.94 0.06497 2.32B 0.06 5.97%
Centerra Gold Inc 4:00 p.m. 13.39
 0.38
 2.76%
5.52 14.11 36.19 0.37 3.92B 0.04 1.19%
Centerra Gold Inc Common Shares Canada 3:47 p.m. 9.912
 0.158
 1.57%
4 10.20 26.79 0.37 2.90B 0.0296 1.19%
Central Iron Ore Ltd 9:30 a.m. 0.02  UNCH  0.0% 0.005 0.025 1.48 0.0135 1.45M 0.00 NA%
Cerro Mining Corp 11:16 a.m. 0.075
 0.01
 15.38%
0.065 0.30 NA -0.004317 543293 0.00 NA%
Cerro Mining Corp Ordinary Shares 9:54 a.m. 0.22  UNCH  0.0% 0.05 0.22 NA -0.004317 1.59M 0.00 NA%
Chakana Copper Corp 12:03 p.m. 0.20
 0.015
 6.98%
0.075 0.43 NA -0.068654 16.86M 0.00 NA%
Chakana Copper Corp Ordinary Shares Can 2:51 p.m. 0.155
 0.005
 3.12%
0.05 0.33 NA -0.068654 13.07M 0.00 NA%
Chesapeake Gold Corp 3:59 p.m. 4.21
 0.16
 3.95%
1.40 4.65 NA -0.09 186.08M 0.00 NA%
Chesapeake Gold Corp Ordinary Shares 3:46 p.m. 3.04
 0.04
 1.33%
1.01 3.50 NA -0.09 134.36M 0.00 NA%
Chibougamau Independant Mines Inc Common 0/0/NA NA  UNCH  0.0% NA NA NA -0.004938 0 0.00 NA%
Chibougamau Independent Mines 9:33 a.m. 0.12
 0.005
 4.35%
0.07 0.245 NA -0.004938 5.60M 0.00 NA%
Chilean Metals Inc 11:25 a.m. 0.135
 0.005
 3.85%
0.025 0.17 NA -0.175 1.91M 0.00 NA%
Chilean Metals Inc Ordinary Shares 3:35 p.m. 0.1127
 0.0143
 14.53%
0.0111 0.1127 NA -0.175 1.60M 0.00 NA%
China Gold Int Resources Corp 4:00 p.m. 0.46
 0.01
 2.13%
0.45 1.76 NA -0.0122 182.35M 0.00 NA%
China Gold International Resources Corp 3:05 p.m. 0.3395
 0.0171
 4.79%
0.3395 1.33 NA -0.0122 134.58M 0.00 NA%
Chinapintza Mining Corp 9:30 a.m. 0.005
 0.005
 50.00%
0.005 0.025 NA -0.001445 0 0.00 NA%
Cliffmont Resources Ltd 10:53 a.m. 0.07  UNCH  0.0% 0.05 0.13 NA -0.04 0 0.00 NA%
Cmc Metals Ltd 3:56 p.m. 0.055
 0.005
 10.00%
0.025 0.075 1.83 0.03 997043 0.00 NA%
Cmc Metals Ltd Common Shares 1:09 p.m. 0.04  UNCH  0.0% 0.019 0.06 1.33 0.03 725122 0.00 NA%
Code Chain New Continent Ltd 3:00 p.m. 2.17
 0.09
 4.33%
0.66 2.46 NA NA 61.88M 0.00 NA%
Coeur Mining Inc 4:00 p.m. 5.42
 0.53
 8.91%
1.98 8.29 NA -0.26 1.32B 0.00 NA%
Colibri Resource Corp Common Shares 9:54 a.m. 0.037
 0.01
 37.04%
0.027 0.0565 NA -0.16 2.19M 0.00 NA%
Colibri Resource Corporation 3:03 p.m. 0.05  UNCH  0.0% 0.035 0.08 NA -0.16 2.96M 0.00 NA%
Colorado Resources Ltd 3:51 p.m. 0.055
 0.005
 10.00%
0.025 0.13 NA -0.02 6.88M 0.00 NA%
Colorado Resources Ltd Ordinary Shares 3:51 p.m. 0.04
 0.0054
 11.89%
0.016 0.1032 NA -0.02 5.01M 0.00 NA%
Columbus Gold Corp 1:37 p.m. 0.13
 0.005
 3.70%
0.085 0.195 NA -0.04 21.92M 0.00 NA%
Columbus Gold Corp Common Shares Canada 3:37 p.m. 0.1024
 0.0015
 1.44%
0.058 0.1505 NA -0.04 17.27M 0.00 NA%
Commander Resources Ltd 10:32 a.m. 0.085  UNCH  0.0% 0.05 0.11 NA -0.02 3.03M 0.00 NA%
Commander Resources Ltd Ordinary Shares 11:31 a.m. 0.062
 0.002
 3.33%
0.036 0.0843 NA -0.02 2.21M 0.00 NA%
Compass Gold Corporation 12:58 p.m. 0.26  UNCH  0.0% 0.135 0.65 NA -0.04 8.13M 0.00 NA%
Compass Gold Corporation Ordinary Shares 9:35 a.m. 0.17
 0.0056
 3.41%
0.0971 0.4983 NA -0.04 5.31M 0.00 NA%
Comstock Metals Ltd 3:41 p.m. 0.11
 0.015
 15.79%
0.075 0.20 NA NA 0 0.00 NA%
Comstock Metals Ltd Common Shares 1:36 p.m. 0.084
 0.0067
 7.39%
0.0265 0.15 NA NA 0 0.00 NA%
Comstock Mining Inc 4:00 p.m. 0.5886
 0.0115
 1.99%
0.23 1.04 NA NA 16.41M 0.00 NA%
Condor Gold Plc 2:51 p.m. 0.65
 0.10
 13.33%
0.30 1.10 NA NA 0 0.00 NA%
Condor Gold Plc Ordinary Shares United 11:27 a.m. 0.46  UNCH  0.0% 0.22 0.65 NA -0.0349 43.78M 0.00 NA%
Confederation Minerals LTD. 9:30 a.m. 0.75
 0.12
 19.05%
0.21 0.75 NA NA 0 0.00 NA%
Confederation Minerals LTD. Common Share 0/0/NA 0.0000  UNCH  0.0% 0.11 0.471 NA NA 0 0.00 NA%
Conquest Resources Ltd Ordinary Shares 9:44 a.m. 0.028
 0.0116
 70.73%
0.003 0.03 NA -0.004 3.33M 0.00 NA%
Conquest Resources LTD. 2:07 p.m. 0.03  UNCH  0.0% 0.01 0.04 NA -0.004 3.57M 0.00 NA%
Consolidated Woodjam Copper CO 3:01 p.m. 0.035
 0.015
 30.00%
0.015 0.05 NA -0.002 2.83M 0.00 NA%
Consolidated Woodjam Copper Corp Ordinar 9:30 a.m. 0.04  UNCH  0.0% 0.0001 0.04 NA -0.002 3.24M 0.00 NA%
Constantine Metal Res Ltd Common Shares 12:06 p.m. 0.1105
 0.0595
 35.00%
0.088 0.482 NA -0.03 5.01M 0.00 NA%
Constantine Metal Resources LT 2:31 p.m. 0.17
 0.015
 8.11%
0.12 0.614 NA -0.03 7.71M 0.00 NA%
Contact Gold Corp 3:58 p.m. 0.1108
 0.0084
 8.20%
0.0573 0.215 NA -0.23 6.53M 0.00 NA%
Contact Gold Inc 3:57 p.m. 0.145
 0.005
 3.33%
0.08 0.30 NA -0.23 8.55M 0.00 NA%
Copper Fox Metals Inc 2:02 p.m. 0.095  UNCH  0.0% 0.05 0.11 NA -0.002182 43.82M 0.00 NA%
Copper Fox Metals Inc Common Shares Can 11:18 a.m. 0.0599
 0.0081
 11.91%
0.026 0.08 NA -0.002182 27.63M 0.0203 NA%
Coral Gold Resources LTD. 11:06 a.m. 0.69
 0.02
 2.82%
0.26 0.73 69.00 0.01 32.91M 0.00 NA%
Coral Gold Resources LTD. New Ordinary S 3:36 p.m. 0.51
 0.0005
 0.10%
0.181 0.55 51.00 0.01 24.33M 0.00 NA%
Cordoba Minerals Corp 2:44 p.m. 0.10
 0.01
 9.09%
0.0295 0.11 NA -0.04 27.72M 0.00 NA%
Cordoba Minerals Corp Common Shares CA 2:44 p.m. 0.073
 0.015
 25.86%
0.0259 0.0969 NA -0.04 20.24M 0.00 NA%
Cornerstone Cap Res Inc Canada Common 1:24 p.m. 2.59
 0.207
 7.40%
1.05 4.40 NA -0.2 82.90M 0.00 NA%
Cornerstone Capital Resources 2:58 p.m. 3.61
 0.18
 4.75%
1.36 5.80 NA -0.2 115.55M 0.00 NA%
CR Capital Corp 3:47 p.m. 0.075  UNCH  0.0% 0.02 0.095 NA -0.06 774550 0.00 NA%
Cresval Capital Corp 2:06 p.m. 0.015
 0.005
 25.00%
0.015 0.08 NA -0.01 450273 0.00 NA%
Critical Elements Lithium Corp 2:36 p.m. 0.235
 0.01
 4.08%
0.17 0.63 NA -0.03 37.32M 0.00 NA%
Critical Elements Lithium Corporation CO 3:22 p.m. 0.185  UNCH  0.0% 0.1611 0.475 NA -0.03 29.38M 0.00 NA%
Crops Inc 12:16 p.m. 0.015  UNCH  0.0% 0.005 0.035 NA -0.04 1.05M 0.00 NA%
Crown Mining Corp 12:13 p.m. 0.035  UNCH  0.0% 0.02 0.08 NA -0.04 1.47M 0.00 NA%
Crown Mining Corp Ordinary Shares Cana 0/0/NA NA  UNCH  0.0% NA NA NA -0.04 0 0.00 NA%
Currie Rose Resources Inc 3:31 p.m. 0.03  UNCH  0.0% 0.02 0.07 NA -0.01 1.15M 0.00 NA%
Currie Rose Resources Inc F Ordinary S 0/0/NA NA  UNCH  0.0% NA NA NA -0.01 0 0.00 NA%
Cypress Development Corp 3:45 p.m. 0.215  UNCH  0.0% 0.11 0.245 NA -0.03 16.15M 0.00 NA%
Cypress Development Corporation Ordinary 12:15 p.m. 0.1618
 0.0018
 1.12%
0.0824 0.1856 NA -0.03 12.15M 0.00 NA%
D/B/A Sibanye-stillwater Ltd Ads 4:00 p.m. 8.01
 0.16
 2.04%
3.50 13.27 NA NA 5.36B 0.00 NA%
Dajin Lithium Corp 1:52 p.m. 0.02
 0.005
 20.00%
0.015 0.055 NA -0.01 3.05M 0.00 NA%
Dajin Lithium Corp Ordinary Shares 9:30 a.m. 0.0102
 0.0047
 31.54%
0.0078 0.0455 NA -0.01 1.55M 0.00 NA%
Damara Gold Corp 9:30 a.m. 0.035  UNCH  0.0% 0.02 0.055 70.99 0.000493 920940 0.00 NA%
Damara Gold Corp Ordinary Shares Canad 0/0/NA NA  UNCH  0.0% NA NA 0.00 0.000493 0 0.00 NA%
Decade Resources Ltd Ordinary Shares CA 0/0/NA 0.0000  UNCH  0.0% 0.0021 0.035 NA -0.01 0 0.00 NA%
Decade Resources LTD. 12:14 p.m. 0.04
 0.005
 14.29%
0.01 0.05 NA -0.01 6.65M 0.00 NA%
Deep South Resources Inc 9:52 a.m. 0.08  UNCH  0.0% 0.025 0.15 NA -0.01 5.33M 0.00 NA%
Deep-south Res Inc Ordinary Shares 0/0/NA NA  UNCH  0.0% NA NA NA -0.01 0 0.00 NA%
Defiance Silver Corp 3:21 p.m. 0.21
 0.005
 2.33%
0.055 0.37 NA -0.01 30.96M 0.00 NA%
Defiance Silver Corp Ordinary Shares C 2:54 p.m. 0.1601
 0.0034
 2.08%
0.0338 0.28 NA -0.01 23.60M 0.00 NA%
Delta Res LTD. Ordinary Shares 9:30 a.m. 0.15  UNCH  0.0% 0.046 0.1841 NA -0.018 2.98M 0.00 NA%
Delta Resources Ltd 2:38 p.m. 0.19
 0.005
 2.70%
0.055 0.275 NA -0.018 3.77M 0.00 NA%
Desert Gold Ventures Inc 3:54 p.m. 0.21
 0.01
 5.00%
0.05 0.26 NA -0.05 14.12M 0.00 NA%
Desert Gold Ventures Inc Common Shares 12:42 p.m. 0.1295
 0.0067
 4.92%
0.0521 0.3069 NA -0.05 8.71M 0.00 NA%
Desert Mountain Energy Corp 3:55 p.m. 0.36
 0.01
 2.70%
0.14 0.45 NA -0.02 13.19M 0.00 NA%
Desert Mtn Energy Corp Common Shares 11:25 a.m. 0.252
 0.018
 6.67%
0.0939 0.3315 NA -0.02 9.23M 0.00 NA%
Diamond Fields Resources Inc 3:34 p.m. 0.14  UNCH  0.0% 0.085 0.25 14.00 0.01 9.51M 0.00 NA%
Diamond Fields Resources Inc Ordinary S 12:56 p.m. 0.1086
 0.0214
 16.46%
0.0445 0.1644 10.86 0.01 7.37M 0.00 NA%
Discovery Harbour Res Corp Common Shares 9:30 a.m. 0.0613
 0.0023
 3.62%
0.02 0.1374 NA -0.01 2.32M 0.00 NA%
Discovery Harbour Resources CO 11:49 a.m. 0.085  UNCH  0.0% 0.03 0.175 NA -0.01 3.21M 0.00 NA%
Discovery-corp Enterprises Inc Ordinary 9:30 a.m. 0.0744  UNCH  0.0% 0.0001 0.08 NA NA 0 0.00 NA%
DISCOVERY-CORP. Enterprises IN 1:48 p.m. 0.075
 0.025
 25.00%
0.05 0.15 NA NA 0 0.00 NA%
District Copper Corp 9:31 a.m. 0.005  UNCH  0.0% 0.005 0.035 NA -0.01 684708 0.00 NA%
District Copper Corp Common Shares 9:30 a.m. 0.014  UNCH  0.0% 0.0021 0.0209 NA -0.01 1.92M 0.00 NA%
District Metals Corp 3:27 p.m. 0.21
 0.01
 4.54%
0.085 0.275 NA -0.003699 276768 0.00 NA%
District Metals Corp Ordinary Shares 0/0/NA NA  UNCH  0.0% NA NA NA -0.003699 0 0.00 NA%
Dlv Res Ltd Ordinary Shares 0/0/NA NA  UNCH  0.0% NA NA NA -0.002827 0 0.00 NA%
Dlv Resources Ltd 10:56 a.m. 0.075  UNCH  0.0% 0.035 0.15 NA -0.002827 2.52M 0.00 NA%
Dolly Varden Silver Corp 3:45 p.m. 0.49
 0.01
 2.00%
0.165 0.54 NA -0.17 34.75M 0.00 NA%
Dolly Varden Silver Corporation Common S 3:17 p.m. 0.3654
 0.0204
 5.29%
0.12 0.4001 NA -0.17 25.91M 0.00 NA%
Drdgold Ltd American Depositary Shar 4:00 p.m. 9.85
 0.03
 0.30%
1.90 10.49 65.67 0.15 842.29M 0.155 3.15%
Dundee Precious Metals Inc 4:28 p.m. 7.10
 0.22
 3.00%
3.20 7.54 33.81 0.21 1.27B 0.02 1.55%
Dundee Precious Metals Inc Common Shares 2:29 p.m. 5.31
 0.0506
 0.94%
2.37 5.63 25.29 0.21 951.77M 0.0148 1.11%
Durango Resources Inc 2:04 p.m. 0.08  UNCH  0.0% 0.035 0.08 NA -0.000479 3.33M 0.00 NA%
Durango Resources Inc Common Shares CA 0/0/NA 0.0000  UNCH  0.0% 0.03 0.0628 NA -0.000479 0 0.00 NA%
Dynacor Gold Mines Inc 2:26 p.m. 1.75
 0.01
 0.57%
0.99 2 14.58 0.12 68.74M 0.015 3.43%
Dynacor Gold Mines Inc Ordinary Shares 3:59 p.m. 1.28
 0.0103
 0.80%
0.702 1.60 10.67 0.12 50.28M 0.0111 3.47%
Dynasty Gold Corp 3:37 p.m. 0.07  UNCH  0.0% 0.04 0.095 NA -0.02 1.50M 0.00 NA%
Dynasty Gold Corporation Ordinary Shares 0/0/NA NA  UNCH  0.0% NA NA NA -0.02 0 0.00 NA%
E3 Metals Corp 2:26 p.m. 0.265
 0.01
 3.64%
0.19 0.60 NA -0.07 6.64M 0.00 NA%
E3 Metals Corp Ordinary Shares Canada 11:18 a.m. 0.1925
 0.0075
 3.75%
0.11 0.41 NA -0.07 4.83M 0.00 NA%
Eagle Plains Resources LTD. 1:27 p.m. 0.16  UNCH  0.0% 0.065 0.18 NA -0.004882 14.38M 0.00 NA%
Eagle Plains Resources LTD. Canada Ord 2:10 p.m. 0.12
 0.005
 4.35%
0.0446 0.1359 NA -0.004882 10.79M 0.00 NA%
East Africa Metals Inc 10:12 a.m. 0.11
 0.005
 4.76%
0.08 0.255 NA -0.04 19.79M 0.00 NA%
East Africa Metals Inc Ordinary Shares 12:36 p.m. 0.07
 0.01
 12.50%
0.0672 0.19 NA -0.04 12.59M 0.00 NA%
East Asia Minerals Corp Common Shares 3:57 p.m. 0.0524
 0.0032
 5.75%
0.0165 0.094 NA -0.05 4.14M 0.00 NA%
East Asia Minerals Corporation 3:50 p.m. 0.08
 0.01
 14.29%
0.02 0.125 NA -0.05 6.32M 0.00 NA%
Eastern Platinum Ltd 9:30 a.m. 0.23  UNCH  0.0% 0.175 0.72 NA -0.24 21.31M 0.00 NA%
Eastern Platinum Ltd New Ordinary SH 12:47 p.m. 0.1769  UNCH  0.0% 0.1201 0.441 NA -0.24 16.39M 0.00 NA%
Eastfield Res Ltd Ordinary Shares 1:31 p.m. 0.0279
 0.0004
 1.46%
0.0163 0.05 NA -0.005 1.25M 0.00 NA%
Eastfield Resources LTD. 3:32 p.m. 0.04
 0.005
 14.29%
0.025 0.06 NA -0.005 1.80M 0.00 NA%
Eastmain Res Inc Ordinary Shares 3:44 p.m. 0.085  UNCH  0.0% 0.0416 0.1626 NA -0.01 18.93M 0.00 NA%
Eastmain Res J 3:53 p.m. 0.115
 0.005
 4.17%
0.06 0.215 NA -0.01 25.61M 0.00 NA%
Ecometals Ltd Ordinary Shares Cad 0/0/NA NA  UNCH  0.0% NA NA NA -0.09 0 0.00 NA%
Edgewater Exploration Ltd 11:02 a.m. 0.10
 0.01
 11.11%
0.04 0.145 NA -0.01 3.12M 0.00 NA%
Edgewater Exploration LTD. Common Shares 1:18 p.m. 0.067  UNCH  0.0% 0.023 0.088 NA -0.01 2.09M 0.00 NA%
Edison Cobalt Corp 10:55 a.m. 0.03  UNCH  0.0% 0.03 0.06 NA -0.02 2.12M 0.00 NA%
Edison Cobalt Corp Ordinary Shares 12:16 p.m. 0.015
 0.005
 50.00%
0.01 0.046 NA -0.02 1.06M 0.00 NA%
EL Nino Ventures Inc 12:07 p.m. 0.045  UNCH  0.0% 0.02 0.05 3.46 0.013 2.77M 0.00 NA%
EL Nino Ventures Inc New Ordinary Share 0/0/NA 0.0000  UNCH  0.0% 0.0092 0.0393 0.00 0.013 0 0.00 NA%
Eldorado Gold Corporation 4:00 p.m. 11.21
 0.45
 3.86%
5.41 14.99 NA -2.28 1.78B 0.005 NA%
Eldorado Gold Corporation Ordinary Share 4:00 p.m. 8.28
 0.32
 3.72%
4.03 11.29 NA -2.28 1.38B 0.005 NA%
Element Lifestyle Retirement I 2:44 p.m. 0.085  UNCH  0.0% 0.04 0.145 NA -0.01 0 0.00 NA%
Eloro Resources Ltd Ordinary Shares Can 3:27 p.m. 0.2542
 0.0105
 3.97%
0.14 0.35 NA -0.02 9.31M 0.00 NA%
Eloro Resources LTD. 3:47 p.m. 0.40
 0.02
 5.26%
0.165 0.46 NA -0.02 14.66M 0.00 NA%
Ely Gold Royalties Inc 3:59 p.m. 1.80
 0.10
 5.26%
0.175 1.99 NA -0.01 179.03M 0.00 NA%
Ely Gold Royalties Inc Ordinary Shares 3:59 p.m. 1.34
 0.0401
 2.91%
0.1269 1.48 NA -0.01 133.28M 0.00 NA%
Elysee Development Corp 3:57 p.m. 0.315  UNCH  0.0% 0.275 0.41 5.25 0.06 8.43M 0.02 12.70%
Elysee Development Corp Common Shares 3:57 p.m. 0.2378
 0.0088
 3.84%
0.1876 0.30 3.96 0.06 6.36M 0.02 16.82%
Emgold Mining Corp Ordinary Shares 1:52 p.m. 0.0482
 0.0026
 5.70%
0.0282 0.113 2.41 0.02 2.59M 0.00 NA%
Emgold Mining Corporation 12:18 p.m. 0.055
 0.005
 8.33%
0.03 0.175 2.75 0.02 2.96M 0.00 NA%
Empire Metals Corp 2:39 p.m. 0.165
 0.055
 50.00%
0.035 0.165 NA -0.03 9.74M 0.00 NA%
Empress Res Corp Ordinary Shares 0/0/NA NA  UNCH  0.0% NA NA NA -0.02 0 0.00 NA%
Empress Resources Corp 11:36 a.m. 0.025  UNCH  0.0% 0.01 0.055 NA -0.02 1.52M 0.00 NA%
Encore Energy Corp 3:52 p.m. 0.245  UNCH  0.0% 0.075 0.265 NA -0.003528 33.74M 0.00 NA%
Encore Energy Corp Ordinary Shares Can 3:52 p.m. 0.1848  UNCH  0.0% 0.05 0.1958 NA -0.003528 25.45M 0.00 NA%
Endeavour Mining Corp 4:00 p.m. 30.71
 1.88
 5.77%
15.68 33.555 NA -1.34 3.38B 0.00 NA%
Endeavour Mining Corporation Ordinary SH 3:45 p.m. 22.85
 1.14
 4.75%
11.02 24.45 NA -1.34 2.51B 0.00 NA%
Endeavour Silver Corporation Ordinary SH 4:00 p.m. 2.05
 0.05
 2.38%
0.99 3.20 NA -0.1 294.87M 0.00 NA%
Endurance Gold Corp 10:02 a.m. 0.06
 0.015
 20.00%
0.025 0.075 NA -0.04 6.62M 0.00 NA%
Endurance Gold Corp Common Shares Canad 10:58 a.m. 0.04  UNCH  0.0% 0.02 0.0515 NA -0.04 4.42M 0.00 NA%
Energold Drilling Corp Ordinary Shares 0/0/NA 0.0000  UNCH  0.0% 0.0001 0.11 NA -0.27 0 0.00 NA%
Engold Mines Ltd 10:39 a.m. 0.04  UNCH  0.0% 0.015 0.095 NA -0.01 8.39M 0.00 NA%
Engold Mines Ltd Ordinary Shares 10:39 a.m. 0.03  UNCH  0.0% 0.015 0.0784 NA -0.01 6.29M 0.00 NA%
Entree Resources Ltd 10:03 a.m. 0.40
 0.02
 4.76%
0.215 0.46 NA -0.03 69.95M 0.00 NA%
Entree Resources LTD. Common Shares 10:42 a.m. 0.31
 0.001
 0.32%
0.0451 0.3546 NA -0.03 54.21M 0.00 NA%
Envirotek Remediation Inc 0/0/NA 0.21  UNCH  0.0% NA NA NA -0.06 2.49M 0.00 NA%
Envirotek Remediation Inc Common Shares 1:10 p.m. 0.0003  UNCH  0.0% 0.0001 0.0003 NA -0.06 3564 0.00 NA%
Equinox Gold Corp 4:00 p.m. 12.67
 0.50
 3.80%
6.60 13.55 NA -0.55 1.43B 0.00 NA%
Equinox Gold Corp Common Shares 4:00 p.m. 9.37
 0.36
 3.70%
4.2455 10.30 NA -0.55 2.03B 0.00 NA%
Equity Metals Corporation 3:06 p.m. 0.08
 0.02
 33.33%
0.035 0.11 NA NA 1.20M 0.00 NA%
Equity Metals Corporation Ordinary Share 2:20 p.m. 0.0632
 0.0217
 52.29%
0.0251 0.08 NA NA 951440 0.00 NA%
Erin Ventures Inc 3:56 p.m. 0.045  UNCH  0.0% 0.025 0.095 NA -0.02 3.65M 0.00 NA%
Erin Ventures Inc Ordinary Shares 0/0/NA NA  UNCH  0.0% NA NA NA -0.02 0 0.00 NA%
Ethos Gold Corp 2:33 p.m. 0.14
 0.02
 16.67%
0.075 0.32 NA -0.03 7.94M 0.00 NA%
Ethos Gold Corp Ordinary Shares Canada 2:33 p.m. 0.1061
 0.02
 23.23%
0.0495 0.239 NA -0.03 6.01M 0.00 NA%
Euro Sun Mining Inc 3:59 p.m. 0.335
 0.01
 2.90%
0.135 0.59 NA -0.12 26.97M 0.00 NA%
Euro Sun Mining Inc Common Shares 3:58 p.m. 0.2551
 0.0009
 0.35%
0.085 0.48 NA -0.12 20.54M 0.00 NA%
European Electric Metals Inc 2:54 p.m. 0.015
 0.005
 50.00%
0.005 0.06 0.05 0.3 645947 0.00 NA%
European Electric Metals Inc Common Shar 12:55 p.m. 0.0136
 0.0006
 4.62%
0.0051 0.0469 0.05 0.3 585659 0.00 NA%
Everton Resources Inc 0/0/NA NA  UNCH  0.0% NA NA NA -0.003715 0 0.00 NA%
Everton Resources Inc 2:51 p.m. 0.025
 0.005
 16.67%
0.02 0.04 NA -0.003715 2.33M 0.00 NA%
Excellon Resources Inc 3:59 p.m. 0.90
 0.02
 2.17%
0.31 1.51 NA -0.08 89.44M 0.00 NA%
Excellon Resources Inc New Ordinary Sha 3:57 p.m. 0.654
 0.0359
 5.20%
0.1946 1.15 NA -0.08 64.99M 0.00 NA%
Exgen Res Inc Common Shares 0/0/NA NA  UNCH  0.0% NA NA NA -0.000448 0 0.00 NA%
Exgen Resources Inc 1:52 p.m. 0.005  UNCH  0.0% 0.005 0.015 NA -0.000448 1.72M 0.00 NA%
Falco Resources Ltd 3:54 p.m. 0.30
 0.005
 1.64%
0.17 0.36 NA -0.04 62.36M 0.00 NA%
Falco Resources LTD. Common Shares Cana 3:42 p.m. 0.2167
 0.0078
 3.47%
0.11 0.2708 NA -0.04 45.05M 0.00 NA%
Falcon Gold Corp 3:59 p.m. 0.07
 0.015
 17.65%
0.02 0.085 NA -0.02 3.98M 0.00 NA%
Fancamp Exploration Ltd Ordinary Shares 9:30 a.m. 0.0568
 0.0173
 43.80%
0.019 0.0742 NA -0.01 8.74M 0.00 NA%
Fancamp Exploration LTD. 11:01 a.m. 0.065  UNCH  0.0% 0.03 0.105 NA -0.01 10.01M 0.00 NA%
Fidelity Minerals Corp 3:06 p.m. 0.03
 0.005
 20.00%
0.015 0.25 NA NA 793765 0.00 NA%
Fidelity Minerals Corp Common Shares 10:18 a.m. 0.018
 0.002
 10.00%
0.017 0.037 NA NA 476259 0.00 NA%
Finlay Minerals Ltd Ordinary Shares Can 0/0/NA NA  UNCH  0.0% NA NA NA -0.002186 0 0.00 NA%
Finlay Minerals LTD. 11:22 a.m. 0.04  UNCH  0.0% 0.02 0.065 NA -0.002186 3.08M 0.00 NA%
Fiore Gold Ltd 3:56 p.m. 1.05
 0.02
 1.87%
0.27 1.13 105.00 0.01 99.23M 0.00 NA%
Fiore Gold Ltd Ordinary Shares Canada 3:56 p.m. 0.7795
 0.0005
 0.06%
0.19 0.83 77.95 0.01 73.67M 0.00 NA%
Fire River Gold Corp Common Shares 1:34 p.m. 0.013
 0.1398
 91.49%
0.001 0.90 NA -0.07 41100 0.00 NA%
First Cobalt Corp 3:49 p.m. 0.14
 0.005
 3.45%
0.075 0.18 NA -0.09 52.11M 0.00 NA%
First Cobalt Corp Ordinary Shares Canad 3:49 p.m. 0.105
 0.0026
 2.42%
0.046 0.1339 NA -0.09 39.09M 0.00 NA%
First Idaho Resources Inc 1:40 p.m. 0.12
 0.035
 41.18%
0.03 0.12 NA -0.0023 0 0.00 NA%
First Idaho Resources Inc Ordinary Share 0/0/NA NA  UNCH  0.0% NA NA NA -0.0023 0 0.00 NA%
First Majestic Silver Corp CO 4:00 p.m. 13.64
 0.92
 6.32%
5.30 16.50 NA -1.11 2.76B 0.00 NA%
First Majestic Silver Corp Ordinary Sha 4:00 p.m. 10.09
 0.64
 5.96%
4.17 12.69 NA -1.11 2.11B 0.00 NA%
First Mining Gold Corp 4:00 p.m. 0.31
 0.025
 7.46%
0.115 0.355 NA -0.02 181.11M 0.00 NA%
First Mining Gold Corp Ordinary Shares 3:55 p.m. 0.2354
 0.0146
 5.84%
0.091 0.2659 NA -0.02 137.53M 0.00 NA%
Fjordland Exploration Inc 9:50 a.m. 0.065
 0.005
 8.33%
0.025 0.08 NA -0.02 3.10M 0.00 NA%
Fjordland Exploration Inc Ordinary Share 2:33 p.m. 0.0399  UNCH  0.0% 0.0173 0.05 NA -0.02 1.91M 0.00 NA%
Foran Mining Corp Ordinary Shares Canad 0/0/NA NA  UNCH  0.0% NA NA NA -0.000517 0 0.00 NA%
Foran Mining Corporation 2:54 p.m. 0.13
 0.02
 13.33%
0.08 0.33 NA -0.000517 16.91M 0.00 NA%
Fort ST James Nickel Corp 11:53 a.m. 0.11
 0.02
 15.38%
0.08 0.18 NA -0.03 1.74M 0.00 NA%
Fort ST. James Nickel Corp Ordinary Sha 0/0/NA NA  UNCH  0.0% NA NA NA -0.03 0 0.00 NA%
Fortuna Silver Mines Inc Ordinary Shares 4:00 p.m. 4.63
 0.17
 3.54%
1.47 4.88 22.05 0.21 850.93M 0.0219 0.47%
Fpx Nickel Corp 3:25 p.m. 0.195
 0.04
 25.81%
0.10 0.23 NA -0.01 28.47M 0.00 NA%
Fpx Nickel Corp Ordinary Shares 10:25 a.m. 0.1217
 0.0039
 3.31%
0.08 0.1648 NA -0.01 17.77M 0.00 NA%
Franco-nevada Corporation 4:00 p.m. 135.54
 4.66
 3.32%
75.934 152.36 180.72 0.75 25.75B 0.26 0.77%
Franco-nevada Corporation 4:28 p.m. 182.85
 7.39
 3.88%
100.74 214.82 243.80 0.75 34.20B 0.26 0.78%
Freegold Ventures Ltd 3:59 p.m. 0.55
 0.04
 6.78%
0.035 0.61 NA -0.004306 95.71M 0.00 NA%
Freegold Ventures LTD. Ordinary Shares 3:58 p.m. 0.41
 0.0279
 6.37%
0.027 0.4525 NA -0.004306 71.35M 0.00 NA%
Fremont Gold Ltd 2:41 p.m. 0.13
 0.005
 4.00%
0.04 0.14 NA -0.05 6.93M 0.00 NA%
Fremont Gold LTD. Ordinary Shares 10:00 a.m. 0.0944
 0.0098
 11.58%
0.03 0.116 NA -0.05 5.03M 0.00 NA%
Frontier Lithium Inc 2:51 p.m. 0.25
 0.01
 4.17%
0.135 0.345 NA -0.01 39.45M 0.00 NA%
Frontier Lithium Ordinary Shares 12:20 p.m. 0.1909
 0.0109
 6.06%
0.09 0.266 NA -0.01 30.13M 0.00 NA%
Frontline Gold Corp Common Shares Canad 0/0/NA NA  UNCH  0.0% NA NA NA -0.768499 0 0.00 NA%
Frontline Gold Corporation 1:10 p.m. 0.015
 0.005
 25.00%
0.005 0.025 NA -0.768499 2.11M 0.00 NA%
Full Metal Minerals Ltd 11:15 a.m. 0.095
 0.005
 5.00%
0.095 0.13 NA -0.07 563439 0.00 NA%
Full Metal Minerals Ltd Common Shares 0/0/NA NA  UNCH  0.0% NA NA NA -0.07 0 0.00 NA%
Fura Gems Inc 1:23 p.m. 0.16
 0.02
 14.29%
0.05 0.23 NA -0.27 21.63M 0.00 NA%
Fura Gems Inc Common Shares 12:08 p.m. 0.0984
 0.0083
 7.78%
0.0525 0.177 NA -0.27 13.30M 0.00 NA%
Fuse Cobalt Inc 3:16 p.m. 0.12
 0.01
 9.09%
0.06 0.12 NA NA 0 0.00 NA%
Fuse Cobalt Inc Common Shares 3:56 p.m. 0.0925
 0.0009
 0.96%
0.0103 0.0934 NA NA 0 0.00 NA%
G2 Goldfields Inc 3:28 p.m. 0.63
 0.01
 1.61%
0.135 0.84 NA -0.02 41.54M 0.00 NA%
G2 Goldfields Inc Common Shares 9:58 a.m. 0.4495
 0.0005
 0.11%
0.13 0.5938 NA -0.02 29.64M 0.00 NA%
Gabriel Resources Ltd 2:44 p.m. 0.58
 0.01
 1.75%
0.38 0.71 NA -0.13 284.88M 0.00 NA%
Gainey Capital Corp 10:47 a.m. 0.045
 0.01
 28.57%
0.02 0.115 NA -0.01 2.89M 0.00 NA%
Gainey Capital Corp Ordinary Shares CA 1:25 p.m. 0.03
 0.005
 20.00%
0.015 0.10 NA -0.01 1.92M 0.00 NA%
Galane Gold Ltd 3:58 p.m. 0.145
 0.01
 7.41%
0.045 0.145 NA -0.002009 29.12M 0.00 NA%
Galane Gold Ltd Common Shares Canada 3:59 p.m. 0.105
 0.0067
 6.82%
0.028 0.1068 NA -0.002009 21.08M 0.00 NA%
Galantas Gold Corp 3:36 p.m. 0.345
 0.045
 15.00%
0.10 0.80 NA NA 0 0.00 NA%
Galantas Gold Corporation Ordinary Share 11:03 a.m. 0.2062
 0.0078
 3.65%
0.019 0.69 NA NA 0 0.00 NA%
Galiano Gold Inc 4:00 p.m. 1.15
 0.02
 1.71%
0.4983 1.3282 NA NA 255.75M 0.00 NA%
Galiano Gold Inc 3:59 p.m. 1.56
 0.01
 0.64%
0.68 1.79 NA NA 352.26M 0.00 NA%
Galore Res Inc Common Shares Canada 2:45 p.m. 0.0164  UNCH  0.0% 0.0026 0.043 NA -0.01 2.01M 0.00 NA%
Galore Resources Inc 10:30 a.m. 0.015  UNCH  0.0% 0.005 0.05 NA -0.01 1.84M 0.00 NA%
Galway Gold Inc 2:06 p.m. 0.125
 0.03
 19.36%
0.075 0.15 NA -0.03 5.20M 0.00 NA%
Galway Gold Inc Common Shares 9:30 a.m. 0.0749  UNCH  0.0% 0.06 0.1116 NA -0.03 3.12M 0.00 NA%
Gambier Gold Corp 2:42 p.m. 0.08  UNCH  0.0% 0.02 0.10 NA NA 2.07M 0.00 NA%
Gambier Gold Corp Common Shares 2:38 p.m. 0.0624
 0.0024
 4.00%
0.0307 0.07 NA NA 1.62M 0.00 NA%
Garibaldi Resources Corp 3:59 p.m. 0.78
 0.01
 1.27%
0.37 2.25 NA -0.03 87.64M 0.00 NA%
Garibaldi Resources Corp Ordinary Shares 3:28 p.m. 0.57
 0.008
 1.42%
0.26 1.6981 NA -0.03 64.04M 0.00 NA%
Gatling Expl Inc Common Shares Canada 1:20 p.m. 0.205
 0.0024
 1.19%
0.1715 0.54 NA NA 9.36M 0.00 NA%
Gatling Exploration Inc 3:26 p.m. 0.28
 0.01
 3.45%
0.235 0.71 NA NA 12.79M 0.00 NA%
Genesis Metals Corp 3:35 p.m. 0.1683
 0.0625
 27.08%
0.1041 0.3438 NA NA 3.60M 0.00 NA%
Genesis Metals Corp 3:58 p.m. 0.24
 0.05
 17.24%
0.15 0.485 NA NA 5.13M 0.00 NA%
Gfg Resources Inc 3:53 p.m. 0.25
 0.015
 5.66%
0.07 0.44 NA -0.03 22.94M 0.00 NA%
Gfg Resources Inc Ordinary Shares Cana 11:35 a.m. 0.1824
 0.0064
 3.39%
0.0536 0.3245 NA -0.03 16.74M 0.00 NA%
Gfm Resources LTD. 9:30 a.m. 0.07
 0.01
 12.50%
0.045 0.08 NA -0.02 1.34M 0.00 NA%
Ggl Resources Corp 1:28 p.m. 0.08
 0.01
 14.29%
0.025 0.11 NA -0.02 2.14M 0.00 NA%
Ggl Resources Corporation Ordinary Share 0/0/NA NA  UNCH  0.0% NA NA NA -0.02 0 0.00 NA%
Gitennes Exploration Inc 2:10 p.m. 0.01  UNCH  0.0% 0.005 0.055 NA -0.01 848548 0.00 NA%
Glacier Lake Resources Inc 3:46 p.m. 0.11
 0.005
 4.76%
0.04 0.235 NA NA 292917 0.00 NA%
Glacier Lake Resources Ordinary Shares 0/0/NA 0.0000  UNCH  0.0% 0.05 0.1278 NA NA 0 0.00 NA%
Glen Eagle Resources Inc 12:21 p.m. 0.08
 0.005
 5.88%
0.07 0.135 NA -0.01 6.38M 0.00 NA%
Glen Eagle Resources Inc Ordinary Shares 9:30 a.m. 0.05
 0.01
 16.67%
0.05 0.0954 NA -0.01 3.98M 0.00 NA%
Global Battery Metals Ltd 9:30 a.m. 0.11
 0.02
 22.22%
0.02 0.155 NA -0.05 2.58M 0.00 NA%
Global Battery Metals Ltd Ordinary Share 9:30 a.m. 0.085
 0.0049
 6.12%
0.0258 0.10 NA -0.05 1.99M 0.00 NA%
Gmv Minerals Inc 11:22 a.m. 0.195
 0.015
 7.14%
0.075 0.245 NA -0.01 8.33M 0.00 NA%
Gmv Minerals Inc Ordinary Shares Canad 3:05 p.m. 0.135
 0.01
 6.90%
0.05 0.17 NA -0.01 5.77M 0.00 NA%
Gobimin Inc 11:31 a.m. 0.27
 0.04
 17.39%
0.20 0.355 NA -0.056 13.47M 0.01 3.70%
Gobimin Inc Ordinary Shares Canada 0/0/NA NA  UNCH  0.0% NA NA NA -0.056 0 0.0074 NA%
Gogold Resources Inc 3:59 p.m. 0.84
 0.04
 4.54%
0.365 0.89 NA -0.26 144.29M 0.00 NA%
Gogold Resources Inc Ordinary Shares C 2:38 p.m. 0.6097
 0.0412
 6.33%
0.265 0.66 NA -0.26 104.73M 0.00 NA%
Gold Fields Ltd American Depositary 4:00 p.m. 7.77
 0.14
 1.77%
3.79 8.67 NA -0.42 6.86B 0.06 1.54%
Gold Reserve Inc 1:59 p.m. 2.22
 0.02
 0.91%
1.84 3.42 5.29 0.42 220.66M 0.00 NA%
Gold Resv Inc 3:13 p.m. 1.63
 0.02
 1.24%
1.05 2.57 3.88 0.42 162.01M 0.00 NA%
Gold Rush Cariboo Corp 9:30 a.m. 0.015
 0.005
 50.00%
0.005 0.135 NA -0.04 594486 0.00 NA%
Gold Rush Cariboo Corp Common Shares 0/0/NA NA  UNCH  0.0% NA NA NA -0.04 0 0.00 NA%
Gold Springs Resource Corp 2:12 p.m. 0.08
 0.005
 5.88%
0.04 0.165 NA NA 19.82M 0.00 NA%
Gold Springs Resource Corp Ordinary Shar 3:48 p.m. 0.064
 0.0022
 3.56%
0.0279 0.1271 NA NA 15.85M 0.00 NA%
Gold Standard Ventures Corp 3:48 p.m. 0.95
 0.03
 3.06%
0.46 1.62 NA -0.04 247.04M 0.00 NA%
Gold Standard Ventures Corporation C 4:00 p.m. 0.7053
 0.0274
 3.74%
0.2713 1.21 NA -0.04 196.30M 0.00 NA%
Gold Terra Resource Corp 3:54 p.m. 0.295
 0.005
 1.67%
0.155 0.44 NA NA 36.85M 0.00 NA%
Gold Terra Resource Corp Common Shares 3:12 p.m. 0.2107
 0.022
 9.45%
0.1109 0.3346 NA NA 26.32M 0.00 NA%
Gold X Mining Corp 3:54 p.m. 2.40
 0.03
 1.27%
0.75 2.95 NA NA 84.36M 0.00 NA%
Gold X Mng Corp Common Shares 2:41 p.m. 1.77
 0.03
 1.72%
0.58 2.7216 NA NA 62.21M 0.00 NA%
Goldbank Mining Corporation 11:10 a.m. 0.09
 0.01
 10.00%
0.09 0.19 NA -0.03 7.00M 0.00 NA%
Goldbank Mining Corporation Ordinary Sha 0/0/NA NA  UNCH  0.0% NA NA NA -0.03 0 0.00 NA%
Goldbelt Empires Ltd 12:52 p.m. 0.02
 0.005
 33.33%
0.015 0.02 NA NA 0 0.00 NA%
Goldcliff Resource Corp Ordinary Shares 3:34 p.m. 0.0592
 0.0041
 7.44%
0.0487 0.137 NA -0.01 1.74M 0.00 NA%
Goldcliff Resource Corporation 12:39 p.m. 0.08  UNCH  0.0% 0.07 0.18 NA -0.01 2.36M 0.00 NA%
Golden Arrow Res Corp 11:24 a.m. 0.15
 0.005
 3.23%
0.085 0.305 NA -0.18 18.57M 0.00 NA%
Golden Arrow Res Corp Common Shares 2:51 p.m. 0.1097
 0.006
 5.19%
0.0568 0.24 NA -0.18 13.58M 0.00 NA%
Golden Dawn Minerals Inc 3:22 p.m. 0.085  UNCH  0.0% 0.04 0.38 NA -1.1 1.32M 0.00 NA%
Golden Dawn Minerals Inc Common Shares 2:51 p.m. 0.0595
 0.0099
 14.27%
0.03 0.28 NA -1.1 922992 0.00 NA%
Golden Goliath Golden Goliath Resources 1:13 p.m. 0.061
 0.023
 60.53%
0.02 0.077 NA -0.004 6.54M 0.00 NA%
Golden Goliath Resources LTD. 3:28 p.m. 0.075
 0.01
 15.38%
0.035 0.10 NA -0.004 8.04M 0.00 NA%
Golden Harp Res Inc Ordinary Shares CA 0/0/NA NA  UNCH  0.0% NA NA NA -0.04 0 0.00 NA%
Golden Harp Resources Inc 3:57 p.m. 0.185
 0.035
 23.33%
0.04 0.19 NA -0.04 623155 0.00 NA%
Golden Minerals Company 4:00 p.m. 0.4454
 0.0553
 14.18%
0.1336 0.53 NA -0.02 57.09M 0.00 NA%
Golden Minerals Company 4:15 p.m. 0.60
 0.06
 11.11%
0.20 0.71 NA -0.02 76.91M 0.00 NA%
Golden Predator Mining Corp 3:59 p.m. 0.335
 0.025
 6.94%
0.15 0.50 NA -0.14 52.57M 0.00 NA%
Golden Predator Mining Corp Common CL A 3:58 p.m. 0.2492
 0.0134
 5.10%
0.113 0.38 NA -0.14 39.11M 0.00 NA%
Golden Pursuit Resources Ltd 9:30 a.m. 0.27
 0.015
 5.88%
0.04 0.38 NA NA 0 0.00 NA%
Golden Pursuit Resources LTD. Common Sha 0/0/NA NA  UNCH  0.0% NA NA NA NA 0 0.00 NA%
Golden SH Res Corp Common Shares 12:42 p.m. 0.0737
 0.0012
 1.60%
0.0723 0.20 NA -0.017 2.85M 0.00 NA%
Golden Share Resources Corpora 4:15 p.m. 0.075
 0.025
 50.00%
0.03 0.155 NA -0.017 2.90M 0.00 NA%
Golden Star Resources Ltd 4:00 p.m. 2.87
 0.14
 4.65%
1.85 4.97 NA -0.21 315.65M 0.00 NA%
Golden Star Resources Ltd 4:00 p.m. 3.84
 0.24
 5.88%
2.61 6.48 NA -0.21 418.05M 0.00 NA%
Golden Tag Res Ltd Ordinary Shares 10:06 a.m. 0.0812
 0.0014
 1.69%
0.02 0.0886 NA -0.008 6.48M 0.00 NA%
Golden Tag Resources LTD. 3:57 p.m. 0.11
 0.02
 15.38%
0.03 0.13 NA -0.008 8.78M 0.00 NA%
Goldeneye Resources Corp 9:30 a.m. 0.03  UNCH  0.0% 0.01 0.09 NA -0.002366 706135 0.00 NA%
Goldex Resources Corporation 2:02 p.m. 0.075
 0.005
 7.14%
0.06 0.135 NA -0.09 1.00M 0.00 NA%
Goldex Resources Corporation Ordinary SH 1:35 p.m. 0.0638
 0.0035
 5.20%
0.05 0.0987 NA -0.09 852817 0.00 NA%
Goldgroup Mining Inc 1:49 p.m. 0.025  UNCH  0.0% 0.02 0.06 NA -0.02 4.63M 0.00 NA%
Goldgroup Mining Inc Ordinary Shares C 3:53 p.m. 0.0181
 0.0035
 23.97%
0.0095 0.0455 NA -0.02 3.35M 0.00 NA%
Goldhills Hldg Ltd Ordinary Shares 0/0/NA NA  UNCH  0.0% NA NA NA NA 0 0.00 NA%
Goldhills Holding Ltd 3:24 p.m. 0.125  UNCH  0.0% 0.055 0.155 NA NA 1.12M 0.00 NA%
Goldon Resources Ltd 3:57 p.m. 0.76
 0.06
 8.57%
0.20 1.15 NA -0.03 10.54M 0.00 NA%
Goldon Resources Ltd Ordinary Shares 1:53 p.m. 0.57
 0.03
 5.56%
0.139 0.8205 NA -0.03 7.91M 0.00 NA%
Goldsource Mines Inc 3:34 p.m. 0.13
 0.01
 7.14%
0.06 0.17 NA -0.02 32.85M 0.00 NA%
Goldsource Mines Inc Ordinary Shares CA 3:32 p.m. 0.10
 0.0022
 2.15%
0.0335 0.14 NA -0.02 25.27M 0.00 NA%
Goldstrike Resources Ltd 9:54 a.m. 0.22  UNCH  0.0% 0.12 0.80 NA NA 0 0.00 NA%
Goldstrike Resources Ltd Ordinary Shares 9:30 a.m. 0.1562
 0.0191
 10.90%
0.054 0.688 NA NA 0 0.00 NA%
Gowest Gold Ltd 11:45 a.m. 0.31
 0.01
 3.12%
0.08 0.455 NA -0.134