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

Thu, 27 Feb 18:00:30 GMT
Daily Dividend Report: TMO,SRE,DE,WH,PKG

Wed, 26 Feb 17:11:58 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 Lovitt Resources Inc 0/0/NA NA  UNCH  0.0% NA NA NA NA 0 0.00 NA%
Deleted Rome Resources Ltd 0/0/NA NA  UNCH  0.0% NA NA NA NA 0 0.00 NA%
1911 Gold Corporation 12:29 p.m. 0.35
 0.02
 5.41%
0.215 0.485 NA -1.19 10.25M 0.00 NA%
A-mark Precious Metals Inc 4:00 p.m. 9.46
 0.36
 3.96%
7.47 15.15 NA -0.48 66.52M 0.08 NA%
Abacus Mining & Exploration Corporat 2:53 p.m. 0.0835
 0.0016
 1.88%
0.025 0.1141 NA -0.08 4.32M 0.00 NA%
Abacus Mining and Exploration 11:12 a.m. 0.11
 0.02
 15.38%
0.035 0.15 NA -0.08 5.70M 0.00 NA%
Abcourt Mines Inc 1:22 p.m. 0.065  UNCH  0.0% 0.045 0.10 6.50 0.01 19.56M 0.00 NA%
Abcourt Mines Inc Cl-b F Ordinary Shar 2:20 p.m. 0.056
 0.0006
 1.08%
0.0313 0.09 5.60 0.01 16.85M 0.00 NA%
Aben Resources LTD. 11:32 a.m. 0.075
 0.005
 6.25%
0.065 0.265 NA -0.03 8.75M 0.00 NA%
Aben Resources LTD. Ordinary Shares 3:12 p.m. 0.056
 0.007
 11.11%
0.0441 0.2035 NA -0.03 6.53M 0.00 NA%
Aberdeen International Inc 10:53 a.m. 0.035  UNCH  0.0% 0.03 0.065 NA -0.27 3.36M 0.005 NA%
Aberdeen International Inc Ordinary Shar 10:05 a.m. 0.0242
 0.0042
 14.79%
0.0208 0.052 NA -0.27 2.32M 0.005 NA%
Academy Metals Inc 9:30 a.m. 0.205
 0.055
 36.67%
0.11 1.40 NA -0.01 3.64M 0.00 NA%
Academy Metals Inc Common Shares 9:30 a.m. 0.0853
 0.0247
 22.45%
0.0853 0.962 NA -0.01 1.52M 0.00 NA%
Adamera Minerals Corp 1:04 p.m. 0.035  UNCH  0.0% 0.015 0.05 NA -0.01 5.09M 0.00 NA%
Adamera Minerals Corp Ordinary Shares C 9:36 a.m. 0.0283
 0.0002
 0.70%
0.011 0.037 NA -0.01 4.12M 0.00 NA%
Advance Gold Corp 1:34 p.m. 0.09
 0.005
 5.26%
0.05 0.285 NA -0.02 2.78M 0.00 NA%
African Gold Group Inc 1:29 p.m. 0.19
 0.015
 7.32%
0.075 0.59 NA -0.020003 11.82M 0.00 NA%
African Gold Group Inc Ordinary Shares 11:48 a.m. 0.1417
 0.0148
 9.46%
0.015 0.44 NA -0.020003 8.82M 0.00 NA%
Agnico Eagle Mines Ltd 4:02 p.m. 49.40
 1.56
 3.06%
39.66 64.88 NA -1.4 11.86B 0.20 1.62%
Agnico Eagle Mines Ltd 1:50 p.m. 66.88
 1.06
 1.56%
53.23 86.39 NA -1.4 15.94B 0.20 1.59%
Aguila American Gold LTD. 10:27 a.m. 0.165
 0.005
 3.12%
0.15 0.235 3.30 0.05 524533 0.00 NA%
Aguila American Resources LTD. Common SH 3:41 p.m. 0.1175
 0.0028
 2.44%
0.1147 0.1175 2.35 0.05 373531 0.00 NA%
Aiml Resources Inc 12:39 p.m. 0.185
 0.02
 9.76%
0.01 0.22 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 1:49 p.m. 6.30
 0.35
 5.26%
3.19 7.655 126.00 0.05 1.86B 0.0221 0.35%
Alamos Gold Inc Class A Common Shares 4:02 p.m. 6
 0.57
 8.68%
4.17 7.775 NA -0.19 2.35B 0.01 0.67%
Alamos Gold Inc Cls A 1:50 p.m. 8.40
 0.37
 4.22%
5.63 10.12 NA -0.19 3.29B 0.01 0.63%
Alexco Resource Corp 1:49 p.m. 2.31
 0.20
 7.97%
1.26 3.73 NA -0.08 250.97M 0.00 NA%
Alexco Resource Corp Common Shares Cana 4:00 p.m. 1.66
 0.22
 11.70%
0.9301 2.81 NA -0.08 197.79M 0.00 NA%
Algold Res Ltd Ordinary Shares 10:18 a.m. 0.041
 0.017
 29.31%
0.041 0.182 NA -0.61 1.11M 0.00 NA%
Algold Resources Ltd 11:05 a.m. 0.08
 0.025
 45.45%
0.05 0.29 NA NA 18.94M 0.00 NA%
Alio Gold Inc 1:45 p.m. 0.99
 0.06
 5.71%
0.69 1.23 NA -0.21 83.86M 0.00 NA%
Alio Gold Inc Common Shares Canada 4:00 p.m. 0.7528
 0.03
 3.83%
0.508 0.938 NA -0.21 64.74M 0.00 NA%
Aloro Mining Corp 9:53 a.m. 0.045
 0.005
 12.50%
0.025 0.11 NA -0.01 2.20M 0.00 NA%
Aloro Mng Corp Common Shares 10:26 a.m. 0.02
 0.0076
 27.54%
0.02 0.16 NA -0.01 979763 0.00 NA%
Alphamin Resources Corp 1:09 p.m. 0.18
 0.01
 5.88%
0.145 0.28 NA -0.00187 155.89M 0.00 NA%
Alphamin Resources Corp Ordinary Shares 3:52 p.m. 0.1899
 0.001
 0.52%
0.115 0.2125 NA -0.00187 164.46M 0.00 NA%
Altair Res Inc Common Shares 9:30 a.m. 0.0101
 0.0001
 1.00%
0.01 0.0306 NA -0.17 199024 0.00 NA%
Altair Resources Inc 11:16 a.m. 0.01  UNCH  0.0% 0.005 0.065 NA -0.17 197054 0.00 NA%
Altamira Gold Corp 1:32 p.m. 0.06
 0.005
 7.69%
0.055 0.12 NA -0.02 4.20M 0.00 NA%
Altamire Gold Corp Ordinary Shares 11:00 a.m. 0.0508
 0.0005
 0.99%
0.036 0.08 NA -0.02 3.55M 0.00 NA%
Altan Rio Minerals Ltd 9:30 a.m. 0.01  UNCH  0.0% 0.005 0.01 NA -0.000533 891230 0.00 NA%
Alto Ventures Ltd 3:53 p.m. 0.025  UNCH  0.0% 0.015 0.035 NA -0.02 1.41M 0.00 NA%
Alto Ventures LTD. Ordinary Shares Cana 9:31 a.m. 0.02
 0.015
 42.86%
0.01 0.035 NA -0.02 1.13M 0.00 NA%
Alturas Minerals Corp 1:52 p.m. 0.005  UNCH  0.0% 0.005 0.015 NA -0.004916 724411 0.00 NA%
Alturas Minerals Corp Ordinary Shares C 11:25 a.m. 0.0044
 0.0031
 41.33%
0.001 0.0174 NA -0.004916 637481 0.00 NA%
Amarc Resources LTD. 12:02 p.m. 0.045
 0.005
 10.00%
0.03 0.075 NA -0.01 7.68M 0.00 NA%
Amarc Resources LTD. Ordinary Shares CA 10:37 a.m. 0.036
 0.0011
 3.15%
0.0228 0.0586 NA -0.01 6.14M 0.00 NA%
Amarillo Gold Corp 11:44 a.m. 0.215
 0.01
 4.44%
0.155 0.29 NA -0.04 30.25M 0.00 NA%
Amarillo Gold Corporation Ordinary Share 1:02 p.m. 0.1613
 0.0083
 4.89%
0.113 0.2183 NA -0.04 22.70M 0.00 NA%
American Creek Resources Ltd Common Shar 1:56 p.m. 0.053
 0.0015
 2.75%
0.016 0.086 NA -0.002504 15.15M 0.00 NA%
American Creek Resources LTD. 11:13 a.m. 0.07  UNCH  0.0% 0.025 0.11 NA -0.002504 20.02M 0.00 NA%
American Cumo Mining Corp Ordinary Shar 1:27 p.m. 0.032
 0.0045
 12.33%
0.0201 0.103 NA -0.01 5.41M 0.00 NA%
American Lithium Corp 1:23 p.m. 0.28
 0.03
 9.68%
0.09 0.50 NA -0.33 17.53M 0.00 NA%
American Lithium Corp Ordinary Shares 3:55 p.m. 0.223
 0.0216
 8.83%
0.06 0.383 NA -0.33 13.96M 0.00 NA%
American Uranium Mining Corpor 12:43 p.m. 0.06
 0.005
 9.09%
0.055 0.06 NA -0.05 0 0.00 NA%
Americas Gold and Silver Corpo 1:29 p.m. 3.53
 0.24
 6.37%
1.96 5.19 NA NA 291.18M 0.00 NA%
Americas Gold and Silver Corporation Com 4:00 p.m. 2.50
 0.34
 11.97%
1.46 3.9204 NA NA 216.38M 0.00 NA%
Amex Expl Inc Ordinary Shares 3:56 p.m. 1.1501
 0.1199
 9.44%
0.4372 1.4391 NA -0.051 63.38M 0.00 NA%
Amex Exploration Inc 1:33 p.m. 1.59
 0.10
 5.92%
0.58 1.90 NA -0.051 87.62M 0.00 NA%
Amilot Capital Inc 2:40 p.m. 0.03
 0.015
 33.33%
0.01 0.08 NA -0.025 426959 0.00 NA%
Amilot Capital Inc Ordinary Shares 2:41 p.m. 0.05
 0.012
 19.36%
0.05 0.062 NA -0.025 711598 0.00 NA%
Anaconda Mining Inc 1:22 p.m. 0.225
 0.01
 4.25%
0.19 0.355 NA -0.01 30.18M 0.00 NA%
Anaconda Mining Inc Common Shares 3:57 p.m. 0.1618
 0.0225
 12.21%
0.144 0.2689 NA -0.01 21.70M 0.00 NA%
Angel Gold Corp 9:56 a.m. 0.02
 0.005
 33.33%
0.015 0.04 NA -0.002108 1.05M 0.00 NA%
Angel Gold Corp Ordinary Shares Canada 2:41 p.m. 0.0101
 0.0032
 24.06%
0.0063 0.0275 NA -0.002108 531919 0.00 NA%
Angkor Resources Corp 10:57 a.m. 0.09
 0.005
 5.26%
0.085 0.165 NA NA 9.54M 0.00 NA%
Angkor Resources Corp Common Shares 11:53 a.m. 0.071
 0.001
 1.39%
0.0636 0.1217 NA NA 7.52M 0.00 NA%
Anglogold Ashanti Ltd 4:01 p.m. 19.42
 1.66
 7.88%
11.29 23.85 60.69 0.32 8.07B 0.1102 0.57%
Antioquia Gold Inc 12:15 p.m. 0.035  UNCH  0.0% 0.02 0.04 NA -0.004711 33.23M 0.00 NA%
Antioquia Gold Inc Ordinary Shares Cana 12:15 p.m. 0.025
 0.005
 25.00%
0.012 0.0327 NA -0.004711 23.73M 0.00 NA%
Anton Res Inc Common Shares 9:30 a.m. 0.0349
 0.0059
 20.34%
0.01 0.039 NA -0.02 11.62M 0.00 NA%
Apex Resources Inc 10:25 a.m. 0.075
 0.005
 6.25%
0.04 0.43 NA -0.03 1.10M 0.00 NA%
Apex Resources Inc Ordinary Shares 2:46 p.m. 0.0808
 0.0068
 9.19%
0.03 0.3094 NA -0.03 1.19M 0.00 NA%
Aquila Resources Inc 12:05 p.m. 0.145  UNCH  0.0% 0.14 0.225 NA -0.04 49.05M 0.00 NA%
Aquila Resources Inc Ordinary Shares CA 2:36 p.m. 0.11  UNCH  0.0% 0.10 0.178 NA -0.04 37.21M 0.00 NA%
Archon Minerals Ltd 1:54 p.m. 0.26
 0.01
 4.00%
0.25 0.60 NA -0.004434 14.15M 0.00 NA%
Arctic Star Expl Corp Common Shares 9:30 a.m. 0.06  UNCH  0.0% 0.0325 0.3855 NA NA 1.55M 0.00 NA%
Arctic Star Exploration Corp 10:18 a.m. 0.07
 0.005
 6.67%
0.05 0.55 NA NA 1.80M 0.00 NA%
Arcus Development Group Inc 1:24 p.m. 0.015  UNCH  0.0% 0.01 0.05 NA -0.01 1.14M 0.00 NA%
Arcus Development Group Inc Common Shar 9:31 a.m. 0.0079
 0.0004
 4.82%
0.005 0.031 NA -0.01 602597 0.00 NA%
Argentum Silver Corp 3:49 p.m. 0.27
 0.005
 1.89%
0.135 0.48 109.98 0.002455 8.24M 0.00 NA%
Argentum Silver Corp Ordinary Shares C 10:58 a.m. 0.1842
 0.0082
 4.26%
0.131 0.367 75.03 0.002455 5.62M 0.00 NA%
Argonaut Gold Inc 1:44 p.m. 1.39
 0.10
 6.71%
1.35 2.87 NA -0.04 247.99M 0.00 NA%
Argonaut Gold Inc Ordinary Shares Canad 3:54 p.m. 1.03
 0.0993
 8.79%
1.01 2.15 NA -0.04 183.76M 0.00 NA%
Arianne Phosphate Inc 12:23 p.m. 0.21
 0.035
 14.29%
0.21 0.65 NA -0.02 23.14M 0.00 NA%
Arianne Phosphate Inc Ordinary Shares C 11:18 a.m. 0.17
 0.01
 5.56%
0.1582 0.494 NA -0.02 18.73M 0.00 NA%
Armor Minerals Inc 11:20 a.m. 0.32
 0.03
 8.57%
0.305 0.46 NA -0.003112 6.80M 0.00 NA%
Armor Minerals Inc Ordinary Shares 9:30 a.m. 0.303
 0.007
 2.37%
0.25 0.309 NA -0.003112 6.44M 0.00 NA%
Asanko Gold Inc 4:00 p.m. 0.9512
 0.0139
 1.44%
0.4983 1.10 NA -0.64 214.11M 0.00 NA%
Asanko Gold Inc 1:43 p.m. 1.26
 0.03
 2.33%
0.68 1.45 NA -0.64 284.51M 0.00 NA%
Ascendant Res Inc Ordinary Shares 11:46 a.m. 0.2255
 0.0045
 1.96%
0.12 0.4145 5.64 0.04 17.38M 0.00 NA%
Ascendant Resources Inc 11:29 a.m. 0.24
 0.01
 4.00%
0.165 0.58 6.00 0.04 18.50M 0.00 NA%
Ascot Res Ltd Ordinary Shares 3:50 p.m. 0.48
 0.02
 4.00%
0.34 0.755 NA -0.06 111.24M 0.00 NA%
Ascot Resources LTD. 3:39 p.m. 0.65
 0.03
 4.84%
0.52 1.44 NA -0.06 150.64M 0.00 NA%
Ashanti Sankofa Inc 10:14 a.m. 0.015
 0.005
 25.00%
0.015 0.05 NA -0.01 666013 0.00 NA%
Ashanti Sankofa Inc Ordinary Shares 2:02 p.m. 0.0102
 0.0002
 2.00%
0.01 0.028 NA -0.01 452889 0.00 NA%
Astorius Resources LTD. 12:03 p.m. 0.195  UNCH  0.0% 0.09 0.30 NA -0.3 986225 0.00 NA%
Atac Resources Ltd Ordinary Shares 3:48 p.m. 0.129
 0.014
 9.79%
0.116 0.244 NA -0.03 20.39M 0.00 NA%
Atac Resources LTD. 1:26 p.m. 0.175
 0.015
 7.89%
0.17 0.315 NA -0.03 27.66M 0.00 NA%
Atex Resources Inc 1:06 p.m. 0.21
 0.04
 16.00%
0.125 0.31 NA -0.03 0 0.00 NA%
Atex Resources Inc Ordinary Shares 2:09 p.m. 0.1654
 0.0263
 13.72%
0.05 0.2334 NA -0.03 0 0.00 NA%
Atico Mining Corp Com Canada 3:15 p.m. 0.2115
 0.044
 17.22%
0.1679 0.3327 7.05 0.03 19.61M 0.00 NA%
Atico Mining Corporation 1:34 p.m. 0.285
 0.045
 13.64%
0.22 0.43 9.50 0.03 26.43M 0.00 NA%
Atlanta Gold Inc Common Shares 10:23 a.m. 0.0145
 0.0105
 262.50%
0.0035 0.0398 NA -0.12 1.10M 0.00 NA%
Aton Resources Inc 10:52 a.m. 0.035
 0.005
 12.50%
0.02 0.045 NA -0.02 11.65M 0.00 NA%
Aura Minerals Inc 1:19 p.m. 83.54
 1.47
 1.73%
16.21 91.80 NA NA 362.37M 0.00 NA%
Aura Minerals Inc Common Shares 3:20 p.m. 64.50
 1.80
 2.87%
11.78 65.07 5.14 12.54 280.82M 0.00 NA%
Aura Resources Inc 10:22 a.m. 0.06
 0.02
 50.00%
0.035 0.09 NA -0.02 0 0.00 NA%
Aura Resources Inc Common Shares 11:49 a.m. 0.03
 0.0081
 21.26%
0.02 0.061 NA -0.02 0 0.00 NA%
Aurania Resources Ltd 1:04 p.m. 2.72
 0.15
 5.23%
2.18 4.50 NA -0.317429 89.37M 0.00 NA%
Aurania Resources LTD. Ordinary Shares 3:57 p.m. 2.12
 0.06
 2.75%
1.6445 3.3993 NA -0.317429 69.65M 0.00 NA%
Aurcrest Gold Inc 2:58 p.m. 0.045
 0.005
 10.00%
0.015 0.05 NA -0.003535 3.59M 0.00 NA%
Aurcrest Gold Inc Ordinary Shares Cana 9:30 a.m. 0.04
 0.013
 48.15%
0.0063 0.04 NA -0.003535 3.19M 0.00 NA%
Aurex Energy Corp 9:30 a.m. 0.07
 0.01
 12.50%
0.07 0.43 NA -0.339998 1.54M 0.00 NA%
Aurion Resources LTD. 1:51 p.m. 1.08
 0.11
 9.24%
0.90 2.35 NA -0.04 75.57M 0.00 NA%
Aurion Resources LTD. Ordinary Shares C 3:59 p.m. 0.79
 0.09
 10.23%
0.60 1.765 NA -0.04 55.28M 0.00 NA%
Austral Gold Ltd 10:14 a.m. 0.10
 0.01
 9.09%
0.055 0.145 NA NA 0 0.00 NA%
Austral Gold Ltd Ordinary Shares Austra 9:35 a.m. 0.076
 0.0206
 21.32%
0.016 0.101 NA -0.068056 40.60M 0.008 NA%
Avino Silver & Gold Mines LTD. Commo 3:59 p.m. 0.4499
 0.0521
 10.38%
0.39 0.8098 15.00 0.03 34.76M 0.00 NA%
Avino Silver and Gold Mines LT 1:36 p.m. 0.60
 0.06
 9.09%
0.53 1.07 20.00 0.03 45.62M 0.00 NA%
Awale Resources Ltd 1:21 p.m. 0.07
 0.01
 12.50%
0.065 0.26 NA -0.043559 2.16M 0.00 NA%
Axmin Inc 1:11 p.m. 0.26
 0.015
 6.12%
0.18 0.66 28.89 0.009 34.90M 0.00 NA%
Axmin Inc Ordinary Shares Canada 2:58 p.m. 0.175
 0.0048
 2.82%
0.1173 0.4978 19.44 0.009 23.49M 0.00 NA%
Azimut Exploration Inc 1:48 p.m. 1.44
 0.02
 1.37%
0.31 1.77 NA -0.000398 76.75M 0.00 NA%
Azucar Minerals Ltd 11:54 a.m. 0.145  UNCH  0.0% 0.135 0.43 2.07 0.07 10.71M 0.00 NA%
Azucar Minerals Ltd Ordinary Shares 3:56 p.m. 0.1001
 0.0052
 4.94%
0.098 0.335 1.43 0.07 7.39M 0.00 NA%
B2gold Corp 1:50 p.m. 5.93
 0.22
 3.58%
3.24 6.51 197.67 0.03 6.01B 0.01 0.67%
B2gold Corp Common Shares Canada 4:00 p.m. 4.27
 0.35
 7.58%
2.40 4.9262 142.33 0.03 4.40B 0.0075 0.70%
Balto Resources LTD. 11:32 a.m. 0.115
 0.025
 17.86%
0.055 0.17 NA -0.01 0 0.00 NA%
Banyan Gold Corp 1:02 p.m. 0.055  UNCH  0.0% 0.035 0.085 NA -0.004814 5.15M 0.00 NA%
Banyan Gold Corp Class A Ordinary Share 10:54 a.m. 0.04
 0.005
 11.11%
0.021 0.07 NA -0.004814 3.74M 0.00 NA%
Bard Ventures Ltd 12:01 p.m. 0.085
 0.01
 10.53%
0.07 0.255 NA -0.023015 918553 0.00 NA%
Bard Ventures Ltd Ordinary Shares 2:27 p.m. 0.10
 0.0012
 1.22%
0.058 0.10 NA -0.023015 1.08M 0.00 NA%
Barker Minerals Ltd 11:58 a.m. 0.0115
 0.0015
 15.00%
0.0001 0.013 63.54 0.000181 2.07M 0.00 NA%
Barksdale Capital Corp 12:18 p.m. 0.34
 0.025
 6.85%
0.315 0.75 NA -0.08 14.80M 0.00 NA%
Barksdale Capital Corp Ordinary Shares 10:10 a.m. 0.275
 0.0115
 4.01%
0.23 0.57 NA -0.08 11.97M 0.00 NA%
Baroyeca Gold & Silver Inc Common SH 11:03 a.m. 0.0281
 0.0244
 659.46%
0.0037 0.0281 NA -0.2 151094 0.00 NA%
Baroyeca Gold and Silver Inc 9:42 a.m. 0.045
 0.005
 10.00%
0.035 0.10 NA -0.2 241965 0.00 NA%
Barrick Gold Corporation BC 4:05 p.m. 19.78
 1.24
 5.90%
11.65 22.57 NA -1.32 35.17B 0.07 1.42%
Batero Gold Corp 9:30 a.m. 0.07
 0.01
 16.67%
0.05 0.10 NA -0.01 8.06M 0.00 NA%
Batero Gold Corp Ordinary Shares Canad 10:38 a.m. 0.06
 0.0013
 2.12%
0.0369 0.0738 NA -0.01 6.91M 0.00 NA%
Bayhorse Silver Inc 1:36 p.m. 0.075
 0.01
 11.77%
0.065 0.18 NA -0.06 7.04M 0.00 NA%
Bayhorse Silver Inc Ordinary Shares CA 3:47 p.m. 0.0511
 0.0169
 24.85%
0.0432 0.1388 NA -0.06 4.80M 0.00 NA%
Bear Creek Mining Corp 3:37 p.m. 1.4999
 0.0534
 3.44%
0.8435 2.35 NA -0.1 154.62M 0.00 NA%
Bear Creek Mining Corp 1:45 p.m. 1.93
 0.15
 7.21%
1.13 2.97 NA -0.1 198.95M 0.00 NA%
Bearclaw Capital Corp 12:10 p.m. 0.02  UNCH  0.0% 0.01 0.03 NA -0.02 487440 0.00 NA%
Bearing Lithium Corp 1:07 p.m. 0.145
 0.01
 6.45%
0.11 0.38 NA -0.05 9.33M 0.00 NA%
Bearing Lithium Corp Common Shares 3:38 p.m. 0.1363
 0.0179
 15.12%
0.076 0.2852 NA -0.05 8.77M 0.00 NA%
Bee Vectoring Technologies Int 1:31 p.m. 0.40
 0.08
 16.67%
0.14 0.68 NA -0.04 28.35M 0.00 NA%
Bee Vectoring Technologies Intl Inc Ordi 3:15 p.m. 0.338
 0.0238
 6.58%
0.1056 0.5155 NA -0.04 23.95M 0.00 NA%
Bell Copper Corporation 3:53 p.m. 0.06  UNCH  0.0% 0.03 0.135 NA -0.01 4.28M 0.00 NA%
Bell Copper Corporation Ordinary Shares 9:30 a.m. 0.0364
 0.0025
 6.43%
0.031 0.1042 NA -0.01 2.60M 0.00 NA%
Belo Sun Mining Corp 12:38 p.m. 0.52
 0.05
 8.77%
0.22 0.72 NA -0.02 230.17M 0.00 NA%
Belo Sun Mining Corp Ordinary Shares C 3:56 p.m. 0.37
 0.0554
 13.02%
0.1636 0.482 NA -0.02 163.77M 0.00 NA%
Benton Resources Inc 1:32 p.m. 0.075  UNCH  0.0% 0.035 0.11 2.50 0.03 6.31M 0.00 NA%
Benton Resources Inc Com Canada 10:11 a.m. 0.0649
 0.0134
 26.02%
0.02 0.0714 2.16 0.03 5.46M 0.00 NA%
Benz Mining Corp 1:05 p.m. 0.08
 0.005
 5.88%
0.05 0.14 NA -0.02 2.09M 0.00 NA%
Benz Mng Corp Ordinary Shares Canada 3:41 p.m. 0.0765
 0.0055
 7.75%
0.044 0.1029 NA -0.02 2.00M 0.00 NA%
Berkwood Resources Ltd 12:25 p.m. 0.025  UNCH  0.0% 0.02 0.08 NA -0.05 1.43M 0.00 NA%
Berkwood Resources Ltd Ordinary Shares 1:01 p.m. 0.027
 0.0024
 9.76%
0.02 0.0636 NA -0.05 1.54M 0.00 NA%
Bessor Minerals Inc 1:23 p.m. 0.055
 0.005
 8.33%
0.03 0.12 7.32 0.007512 683959 0.00 NA%
Bessor Minerals Inc Common Shares 2:19 p.m. 0.03
 0.01
 50.00%
0.001 0.129 3.99 0.007512 373069 0.00 NA%
Bitfarms Ltd 1:27 p.m. 0.61
 0.01
 1.67%
0.475 4.20 NA -0.16 11.42M 0.00 NA%
Bitfarms Ltd Common Shares Canada 3:45 p.m. 0.4916
 0.0255
 4.93%
0.38 1.27 NA -0.16 9.20M 0.00 NA%
Bitterroot Resources Ltd 9:30 a.m. 0.035  UNCH  0.0% 0.02 0.07 NA -0.07 1.36M 0.00 NA%
Bitterroot Resources Ltd Common Shares 12:06 p.m. 0.0285
 0.0018
 6.74%
0.0142 0.065 NA -0.07 1.11M 0.00 NA%
Black Mammoth Metals Corp 10:36 a.m. 0.04  UNCH  0.0% 0.02 0.085 NA -0.01 443275 0.00 NA%
Black Mammoth Metals Corp Canada Commo 10:19 a.m. 0.0352
 0.0008
 2.22%
0.029 0.0775 NA -0.01 390082 0.00 NA%
Blackrock Gold Corp 1:11 p.m. 0.155
 0.02
 11.43%
0.03 0.355 NA -0.04 7.63M 0.00 NA%
Blackrock Gold Corp Ordinary Shares Can 2:57 p.m. 0.1215
 0.0036
 2.88%
0.023 0.2676 NA -0.04 5.98M 0.00 NA%
Blind Creek Resources Ltd 3:00 p.m. 0.04
 0.01
 20.00%
0.03 0.06 38.24 0.001046 1.03M 0.00 NA%
Blue Moon Zinc Corp 10:20 a.m. 0.03  UNCH  0.0% 0.015 0.04 NA -0.01 3.09M 0.00 NA%
Blue Moon Zinc Corp Common Shares 3:31 p.m. 0.0176
 0.006
 25.42%
0.01 0.036 NA -0.01 1.81M 0.00 NA%
Blue Star Gold Corp 1:36 p.m. 0.075
 0.01
 15.38%
0.02 0.08 NA -0.01 9.82M 0.00 NA%
Blue Star Gold Corp Ordinary Shares 3:57 p.m. 0.06
 0.0388
 183.02%
0.0212 0.06 NA -0.01 7.85M 0.00 NA%
Bluebird Battery Metals Inc 9:30 a.m. 0.08
 0.01
 11.11%
0.065 0.345 NA -0.22 4.05M 0.00 NA%
Bluebird Battery Metals Inc Ordinary Sha 1:37 p.m. 0.066
 0.0035
 5.60%
0.0482 0.245 NA -0.22 3.34M 0.00 NA%
Bluenose Gold Corp 11:21 a.m. 0.14  UNCH  0.0% 0.09 0.33 22.80 0.00614 14.70M 0.00 NA%
Bluestone Resources Inc 1:33 p.m. 1.79
 0.06
 3.24%
0.85 2.12 NA -0.4 123.90M 0.00 NA%
Bluestone Resources Inc Common Shares 3:51 p.m. 1.3001
 0.0999
 7.14%
0.6497 1.5897 NA -0.4 89.99M 0.00 NA%
Bold Ventures Inc 9:30 a.m. 0.045
 0.005
 10.00%
0.025 0.175 NA NA 0 0.00 NA%
Bold Ventures Inc Common Shares 2:07 p.m. 0.0416
 0.0088
 26.83%
0.0001 0.0426 NA NA 0 0.00 NA%
Bonterra Res Inc Ordinary Shares 3:53 p.m. 1.20
 0.0102
 0.86%
1.0866 2.27 NA -1.1 76.71M 0.00 NA%
Bonterra Resources Inc 1:04 p.m. 1.54
 0.04
 2.53%
1.46 3.02 NA -1.1 98.45M 0.00 NA%
Boundary Gold & Copper Mng Ltd Ordin 9:32 a.m. 0.0166
 0.0024
 12.63%
0.013 0.165 NA NA 0 0.00 NA%
Boundary Gold and Copper Minin 1:09 p.m. 0.02  UNCH  0.0% 0.02 0.20 NA NA 0 0.00 NA%
Bravada Gold Corp New Ordinary Shares 11:04 a.m. 0.0799
 0.0009
 1.14%
0.0379 0.1542 NA -0.03 5.45M 0.00 NA%
Bravada Gold Corporation 10:11 a.m. 0.10
 0.015
 17.65%
0.055 0.20 NA -0.03 6.82M 0.00 NA%
Braveheart Resources Inc 2:52 p.m. 0.115  UNCH  0.0% 0.075 0.21 NA -0.017 11.98M 0.00 NA%
Braveheart Resources Inc Common Shares 10:08 a.m. 0.09
 0.0091
 11.25%
0.0727 0.1416 NA -0.017 9.37M 0.00 NA%
Brigadier Gold Ltd 3:45 p.m. 0.15  UNCH  0.0% 0.045 0.245 NA -0.05 311972 0.00 NA%
Brigadier Gold Ltd Ordinary Shares 10:31 a.m. 0.13
 0.0084
 6.07%
0.101 0.1538 NA -0.05 270375 0.00 NA%
Brunswick Resources Inc 11:51 a.m. 0.025  UNCH  0.0% 0.02 0.045 NA -0.000524 997013 0.00 NA%
Buenaventura Mining Company Inc 4:02 p.m. 12.33
 0.06
 0.48%
11.65 17.85 NA -0.05 3.13B 0.025 0.41%
Bullion Gold Resources Corp 12:31 p.m. 0.08  UNCH  0.0% 0.02 0.19 NA -0.02 1.62M 0.00 NA%
Bullion Gold Resources Corp Common Shar 1:07 p.m. 0.05
 0.0426
 46.00%
0.05 0.0926 NA -0.02 1.01M 0.00 NA%
Bwr Exploration Inc 12:07 p.m. 0.03
 0.01
 25.00%
0.025 0.055 NA -0.01 0 0.00 NA%
Cadillac Ventures Inc 2:37 p.m. 0.03  UNCH  0.0% 0.005 0.04 NA -0.01 2.72M 0.00 NA%
Caledonia Mining Corporation P 12:53 p.m. 14.26
 0.09
 0.63%
6.81 16.99 NA NA 752.75M 0.0138 NA%
Caledonia Mining Corporation Plc Common 3:59 p.m. 11.27
 0.37
 3.39%
5.1501 13.55 11.38 0.99 129.50M 0.075 2.66%
Calibre Mining Corp 3:37 p.m. 0.58
 0.03
 4.92%
0.30 0.75 NA -0.03 179.99M 0.00 NA%
Calibre Mining Corp Ordinary Shares 3:51 p.m. 0.65
 0.06
 8.45%
0.25 1.20 NA -0.03 201.71M 0.00 NA%
Callinex Mines Inc 12:11 p.m. 0.67
 0.01
 1.47%
0.35 1.35 NA -0.4 5.79M 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 9:30 a.m. 0.01  UNCH  0.0% 0.005 0.15 NA -0.04 1.06M 0.00 NA%
Cameo Industries Corp Ordinary Shares 10:09 a.m. 0.0075  UNCH  0.0% 0.0031 0.1168 NA -0.04 797972 0.00 NA%
Camino Minerals Corp Ordinary Shares C 11:59 a.m. 0.14
 0.003
 2.10%
0.0343 0.143 NA -0.02 8.77M 0.00 NA%
Camino Minerals Corporation 12:26 p.m. 0.15
 0.01
 6.25%
0.05 0.19 NA -0.02 9.40M 0.00 NA%
Canada Carbon Inc 1:00 p.m. 0.20
 0.04
 16.67%
0.045 0.29 NA -0.01 22.48M 0.00 NA%
Canada Carbon Inc Ordinary Shares Cana 9:31 a.m. 0.17
 0.0217
 11.32%
0.03 0.2196 NA -0.01 19.11M 0.00 NA%
Canada Cobalt Wks Inc Common Shares 3:37 p.m. 0.3751
 0.0301
 7.43%
0.18 0.568 NA -0.1 30.12M 0.00 NA%
Canada Cobalt Works Inc 1:45 p.m. 0.51
 0.04
 7.27%
0.25 0.73 NA -0.1 40.95M 0.00 NA%
Canarc Res J 10:30 a.m. 0.055  UNCH  0.0% 0.04 0.08 NA -0.01 13.31M 0.00 NA%
Canarc Resource Corporation Ordinary Sha 3:20 p.m. 0.0386
 0.0012
 3.02%
0.031 0.0619 NA -0.01 9.34M 0.00 NA%
Canasil Res Inc Unclassified 11:32 a.m. 0.06  UNCH  0.0% 0.03 0.0723 NA -0.01 6.25M 0.00 NA%
Canasil Resources Inc 12:49 p.m. 0.075
 0.01
 11.77%
0.05 0.09 NA -0.01 7.82M 0.00 NA%
Candente Copper Corp 12:22 p.m. 0.045
 0.005
 12.50%
0.025 0.06 NA -0.001877 8.78M 0.00 NA%
Candente Copper Corporation Common Share 2:42 p.m. 0.03
 0.002
 6.25%
0.0159 0.0424 NA -0.001877 5.85M 0.00 NA%
Candente Gold Corp 12:17 p.m. 0.015
 0.005
 25.00%
0.01 0.035 NA -0.08 1.59M 0.00 NA%
Candente Gold Corporation Ordinary Share 3:53 p.m. 0.01
 0.001
 11.11%
0.005 0.0279 NA -0.08 1.06M 0.00 NA%
Canstar Resources Inc 11:03 a.m. 0.035  UNCH  0.0% 0.02 0.105 NA -0.07 866079 0.00 NA%
Canstar Resources Inc Common Shares 10:11 a.m. 0.0152
 0.0148
 49.33%
0.0152 0.14 NA -0.07 376126 0.00 NA%
Canterra Minerals Corp Ordinary Shares 1:30 p.m. 0.0068
 0.0008
 13.33%
0.0001 0.015 2.53 0.002693 611081 0.00 NA%
Canterra Minerals Corporation 1:28 p.m. 0.005
 0.005
 50.00%
0.005 0.03 1.86 0.002693 449324 0.00 NA%
Cantex Mine Development Corp 1:47 p.m. 0.72
 0.09
 11.11%
0.55 6.99 NA -0.05 33.08M 0.00 NA%
Cantex Mine Development Corp Ordinary SH 12:50 p.m. 0.5654
 0.0447
 7.33%
0.42 5.2306 NA -0.05 25.97M 0.00 NA%
Cardinal Res Ltd Ordinary Shares Austra 11:56 a.m. 0.19
 0.04
 17.39%
0.17 0.38 NA -0.1022 93.86M 0.00 NA%
Cardinal Resources Ltd 1:35 p.m. 0.33
 0.015
 4.76%
0.255 0.50 NA NA 0 0.00 NA%
Cariboo Rose Res Ltd Common Shares Cana 11:53 a.m. 0.025
 0.006
 19.36%
0.02 0.034 NA -0.003 1.14M 0.00 NA%
Cariboo Rose Resources LTD. 9:31 a.m. 0.055
 0.005
 10.00%
0.03 0.06 NA -0.003 2.52M 0.00 NA%
Carlin Gold Corp 9:30 a.m. 0.01  UNCH  0.0% 0.01 0.03 NA -0.002763 889395 0.00 NA%
Cartier Resources Inc 1:06 p.m. 0.155
 0.005
 3.12%
0.105 0.215 NA -0.03 27.45M 0.00 NA%
Cartier Resources Inc Canada Common S 3:57 p.m. 0.1239
 0.0061
 4.69%
0.08 0.1658 NA -0.03 21.94M 0.00 NA%
Castle Peak Mining Ltd 9:30 a.m. 0.01
 0.005
 33.33%
0.01 0.02 0.33 0.03 1.31M 0.00 NA%
Castle Peak Mining Ltd Common Shares CA 12:46 p.m. 0.01
 0.0044
 78.57%
0.0026 0.021 0.33 0.03 1.31M 0.00 NA%
Centamin Plc 1:38 p.m. 2.39
 0.10
 4.02%
1.39 2.66 36.79 0.06497 2.76B 0.06 5.02%
Centamin Plc Ordinary Shares Jersey 2:57 p.m. 1.82
 0.0585
 3.11%
1.03 2.005 28.01 0.06497 2.10B 0.06 6.59%
Centerra Gold Inc 1:50 p.m. 9.60
 0.69
 6.71%
6.36 13 25.95 0.37 2.81B 0.04 NA%
Centerra Gold Inc Common Shares Canada 3:59 p.m. 7.20
 0.51
 6.62%
4.76 9.85 19.46 0.37 2.11B 0.03 NA%
Centurion Minerals Ltd 1:01 p.m. 0.07  UNCH  0.0% 0.035 0.18 NA -0.06 959792 0.00 NA%
Centurion Minerals LTD. Cda Ordinary Sha 10:07 a.m. 0.05
 0.0058
 10.39%
0.05 0.079 NA -0.06 685566 0.00 NA%
Cerro Mining Corp 9:30 a.m. 0.11
 0.03
 21.43%
0.07 0.30 NA -0.004317 796830 0.00 NA%
Cerro Mining Corp Ordinary Shares 9:30 a.m. 0.116
 0.0245
 26.78%
0.0915 0.12 NA -0.004317 840293 0.00 NA%
Chakana Copper Corp 12:56 p.m. 0.19
 0.015
 8.57%
0.135 0.54 NA -0.068654 16.02M 0.00 NA%
Chakana Copper Corp Ordinary Shares Can 3:31 p.m. 0.1478
 0.0128
 9.48%
0.0992 0.4002 NA -0.068654 12.46M 0.00 NA%
Chatham Rock Phosphate Ltd 12:29 p.m. 0.125
 0.005
 4.17%
0.07 0.175 NA -0.0455 2.31M 0.00 NA%
Chatham Rock Phosphate LTD. Ordinary Sha 9:30 a.m. 0.0864
 0.0121
 16.29%
0.0743 0.136 NA -0.0455 1.59M 0.00 NA%
Chesapeake Gold Corp 12:50 p.m. 2.80
 0.20
 6.67%
1.41 4.65 NA -0.09 123.76M 0.00 NA%
Chesapeake Gold Corp Ordinary Shares 2:24 p.m. 2.0916
 0.1484
 6.62%
1.03 3.50 NA -0.09 92.45M 0.00 NA%
Chibougamau Independant Mines Inc Common 2:08 p.m. 0.09
 0.01
 10.00%
0.03 0.1856 NA -0.004938 4.20M 0.00 NA%
Chibougamau Independent Mines 11:11 a.m. 0.12
 0.005
 4.00%
0.045 0.265 NA -0.004938 5.60M 0.00 NA%
Chilean Metals Inc 12:30 p.m. 0.04  UNCH  0.0% 0.025 0.113 NA -0.175 566479 0.00 NA%
Chilean Metals Inc Ordinary Shares 1:47 p.m. 0.05
 0.017
 51.52%
0.0065 0.063 NA -0.175 708099 0.00 NA%
China Gold Int Resources Corp 1:51 p.m. 1.07
 0.03
 2.88%
0.88 1.91 NA -0.0122 424.16M 0.00 NA%
China Gold International Resources Corp 3:51 p.m. 0.80
 0.024
 3.09%
0.6762 1.42 NA -0.0122 317.13M 0.00 NA%
Chinapintza Mining Corp 1:14 p.m. 0.01  UNCH  0.0% 0.005 0.025 NA -0.001445 0 0.00 NA%
Cliffmont Resources Ltd 10:03 a.m. 0.07  UNCH  0.0% 0.05 0.13 NA -0.04 0 0.00 NA%
Cmc Metals Ltd 12:47 p.m. 0.045
 0.005
 10.00%
0.04 0.105 1.50 0.03 815762 0.00 NA%
Cmc Metals Ltd Common Shares 9:30 a.m. 0.04  UNCH  0.0% 0.028 0.06 1.33 0.03 725122 0.00 NA%
Coeur Mining Inc 4:03 p.m. 4.45
 0.37
 7.68%
2.78 8.29 NA -0.26 1.08B 0.00 NA%
Colibri Resource Corp Common Shares 1:16 p.m. 0.03
 0.01
 25.00%
0.03 0.0565 NA -0.16 1.78M 0.00 NA%
Colibri Resource Corporation 9:30 a.m. 0.06  UNCH  0.0% 0.04 0.08 NA -0.16 3.55M 0.00 NA%
Colorado Resources Ltd 11:05 a.m. 0.05
 0.005
 9.09%
0.04 0.13 NA -0.02 6.26M 0.00 NA%
Colorado Resources Ltd Ordinary Shares 3:49 p.m. 0.035
 0.005
 12.50%
0.029 0.1032 NA -0.02 4.38M 0.00 NA%
Columbus Gold Corp 12:05 p.m. 0.15  UNCH  0.0% 0.11 0.25 NA -0.04 25.29M 0.00 NA%
Columbus Gold Corp Common Shares Canada 2:50 p.m. 0.11
 0.0012
 1.08%
0.083 0.188 NA -0.04 18.55M 0.00 NA%
Commander Resources Ltd 1:33 p.m. 0.08
 0.005
 6.67%
0.06 0.11 NA -0.02 2.85M 0.00 NA%
Commander Resources Ltd Ordinary Shares 10:28 a.m. 0.064
 0.005
 7.25%
0.0484 0.0843 NA -0.02 2.28M 0.00 NA%
Compass Gold Corporation 1:21 p.m. 0.26
 0.02
 7.14%
0.115 0.71 NA -0.04 8.13M 0.00 NA%
Compass Gold Corporation Ordinary Shares 1:22 p.m. 0.1916
 0.0166
 7.97%
0.1676 0.4983 NA -0.04 5.99M 0.00 NA%
Comstock Metals Ltd 10:18 a.m. 0.015
 0.005
 25.00%
0.015 0.04 NA -0.05 1.38M 0.00 NA%
Comstock Metals Ltd Common Shares 9:57 a.m. 0.0107  UNCH  0.0% 0.0053 0.0323 NA -0.05 987644 0.00 NA%
Comstock Mining Inc 4:00 p.m. 0.512
 0.0559
 9.84%
0.23 1.39 NA NA 59.51M 0.00 NA%
Condor Gold Plc 10:38 a.m. 0.455
 0.115
 20.18%
0.30 0.70 NA NA 0 0.00 NA%
Condor Gold Plc Ordinary Shares United 2:10 p.m. 0.32
 0.09
 39.13%
0.22 0.38 NA -0.0349 30.29M 0.00 NA%
Confederation Minerals LTD. 3:54 p.m. 0.40  UNCH  0.0% 0.23 0.74 NA NA 0 0.00 NA%
Confederation Minerals LTD. Common Share 1:31 p.m. 0.32
 0.0045
 1.39%
0.0907 0.3245 NA NA 0 0.00 NA%
Conquest Resources Ltd Ordinary Shares 3:14 p.m. 0.0208
 0.0039
 15.79%
0.003 0.029 NA -0.004 2.47M 0.00 NA%
Conquest Resources LTD. 1:43 p.m. 0.04
 0.005
 14.29%
0.01 0.04 NA -0.004 4.76M 0.00 NA%
Consolidated Woodjam Copper CO 3:07 p.m. 0.04  UNCH  0.0% 0.03 0.09 NA -0.002 3.24M 0.00 NA%
Consolidated Woodjam Copper Corp Ordinar 3:15 p.m. 0.0261
 0.0028
 9.69%
0.0001 0.0531 NA -0.002 2.11M 0.00 NA%
Constantine Metal Res Ltd Common Shares 9:30 a.m. 0.1433
 0.0081
 5.35%
0.134 0.482 NA -0.03 6.50M 0.00 NA%
Constantine Metal Resources LT 10:20 a.m. 0.195
 0.025
 11.36%
0.17 0.614 NA -0.03 8.84M 0.00 NA%
Contact Gold Corp 2:54 p.m. 0.128
 0.002
 1.54%
0.1014 0.24 NA -0.23 7.55M 0.00 NA%
Contact Gold Inc 1:35 p.m. 0.16  UNCH  0.0% 0.14 0.33 NA -0.23 9.43M 0.00 NA%
Continental Gold Inc 1:49 p.m. 5.49  UNCH  0.0% 2.20 5.50 NA -0.16 1.12B 0.00 NA%
Continental Gold Inc Ordinary Shares 3:59 p.m. 4.10
 0.0067
 0.16%
1.645 4.20 NA -0.16 832.75M 0.00 NA%
Continental Precious Minerals 2:46 p.m. 0.30
 0.045
 13.04%
0.30 0.455 NA -0.04 3.51M 0.00 NA%
Continental Precious Minerals Inc Ordin 12:30 p.m. 0.0001
 0.001
 90.91%
0.0001 0.0011 NA -0.04 1171 0.00 NA%
Copper Fox Metals Inc 10:44 a.m. 0.075
 0.005
 6.25%
0.055 0.12 NA -0.002182 34.60M 0.00 NA%
Copper Fox Metals Inc Common Shares Can 9:30 a.m. 0.0632
 0.002
 3.07%
0.043 0.09 NA -0.002182 29.15M 0.0206 NA%
Coral Gold Resources LTD. 1:15 p.m. 0.52
 0.01
 1.89%
0.35 0.57 52.00 0.01 24.80M 0.00 NA%
Coral Gold Resources LTD. New Ordinary S 3:50 p.m. 0.3908
 0.0047
 1.19%
0.2641 0.4359 39.08 0.01 18.64M 0.00 NA%
Cordoba Minerals Corp 1:27 p.m. 0.085
 0.005
 5.56%
0.04 0.135 NA -0.04 23.56M 0.00 NA%
Cordoba Minerals Corp Common Shares CA 2:17 p.m. 0.0706
 0.0056
 7.35%
0.0267 0.1062 NA -0.04 19.57M 0.00 NA%
Core Gold Inc 1:37 p.m. 0.25  UNCH  0.0% 0.14 0.335 NA -0.05 34.20M 0.00 NA%
Core Gold Inc Common Shares 12:20 p.m. 0.18
 0.0047
 2.54%
0.099 0.26 NA -0.05 24.62M 0.00 NA%
Cornerstone Cap Res Inc Canada Common 3:59 p.m. 2.14
 0.2024
 8.64%
1.05 5.70 NA -0.2 68.50M 0.00 NA%
Cornerstone Capital Resources 1:42 p.m. 2.66
 0.15
 5.34%
1.96 7.90 NA -0.2 85.14M 0.00 NA%
CR Capital Corp 11:59 a.m. 0.045  UNCH  0.0% 0.035 0.08 NA -0.06 464730 0.00 NA%
Cresval Capital Corp 3:27 p.m. 0.015  UNCH  0.0% 0.015 0.045 NA -0.01 450273 0.00 NA%
Critical Elements Lithium Corp 1:43 p.m. 0.395
 0.005
 1.25%
0.255 0.65 NA -0.03 62.74M 0.00 NA%
Critical Elements Lithium Corporation CO 10:14 a.m. 0.268
 0.0556
 17.18%
0.20 0.4754 NA -0.03 42.57M 0.00 NA%
Crops Inc 10:17 a.m. 0.015  UNCH  0.0% 0.005 0.035 NA -0.04 1.05M 0.00 NA%
Crown Mining Corp 9:44 a.m. 0.025
 0.005
 16.67%
0.025 0.14 NA -0.04 1.11M 0.00 NA%
Crown Mining Corp Ordinary Shares Cana 9:30 a.m. 0.0206
 0.0144
 41.14%
0.0206 0.08 NA -0.04 915250 0.00 NA%
Currie Rose Resources Inc 12:18 p.m. 0.035
 0.01
 22.22%
0.02 0.075 NA -0.01 1.35M 0.00 NA%
Currie Rose Resources Inc F Ordinary S 2:13 p.m. 0.023
 0.007
 23.33%
0.0102 0.03 NA -0.01 883913 0.00 NA%
Cypress Development Corp 1:34 p.m. 0.20
 0.015
 6.98%
0.15 0.285 NA -0.03 15.02M 0.00 NA%
Cypress Development Corporation Ordinary 10:32 a.m. 0.1589
 0.0011
 0.69%
0.115 0.2083 NA -0.03 11.94M 0.00 NA%
Dajin Lithium Corp 9:30 a.m. 0.025  UNCH  0.0% 0.015 0.065 NA -0.01 3.81M 0.00 NA%
Dajin Lithium Corp Ordinary Shares 2:54 p.m. 0.02
 0.0005
 2.44%
0.0105 0.056 NA -0.01 3.05M 0.00 NA%
Damara Gold Corp 1:33 p.m. 0.05
 0.015
 42.86%
0.025 0.055 101.42 0.000493 1.32M 0.00 NA%
Damara Gold Corp Ordinary Shares Canad 11:24 a.m. 0.0011
 0.0166
 93.78%
0.0011 0.022 2.23 0.000493 28944 0.00 NA%
Decade Resources Ltd Ordinary Shares CA 10:04 a.m. 0.02
 0.008
 28.57%
0.01 0.035 NA -0.01 3.33M 0.00 NA%
Decade Resources LTD. 9:30 a.m. 0.025
 0.005
 16.67%
0.01 0.05 NA -0.01 4.16M 0.00 NA%
Deep South Resources Inc 9:30 a.m. 0.07
 0.005
 6.67%
0.04 0.15 NA -0.01 4.66M 0.00 NA%
Deep-south Res Inc Ordinary Shares 11:25 a.m. 0.03
 0.01
 25.00%
0.03 0.07 NA -0.01 2.00M 0.00 NA%
Defiance Silver Corp 1:46 p.m. 0.155
 0.025
 13.89%
0.15 0.37 NA -0.01 22.85M 0.00 NA%
Defiance Silver Corp Ordinary Shares C 3:17 p.m. 0.1285
 0.0095
 6.88%
0.12 0.28 NA -0.01 18.95M 0.00 NA%
Delta Res LTD. Ordinary Shares 11:09 a.m. 0.0961
 0.0039
 3.90%
0.0326 0.1841 NA -0.018 1.91M 0.00 NA%
Delta Resources Ltd 10:23 a.m. 0.145
 0.005
 3.57%
0.05 0.275 NA -0.018 2.88M 0.00 NA%
Desert Gold Ventures Inc 11:56 a.m. 0.14
 0.01
 6.67%
0.095 0.26 NA -0.05 9.41M 0.00 NA%
Desert Gold Ventures Inc Common Shares 1:55 p.m. 0.1133
 0.0081
 6.67%
0.0692 0.3069 NA -0.05 7.62M 0.00 NA%
Desert Mountain Energy Corp 11:39 a.m. 0.21
 0.02
 8.70%
0.13 0.31 NA -0.02 7.70M 0.00 NA%
Desert Mtn Energy Corp Common Shares 12:47 p.m. 0.1696
 0.0057
 3.25%
0.1085 0.2434 NA -0.02 6.22M 0.00 NA%
Diamond Fields Resources Inc 11:36 a.m. 0.21  UNCH  0.0% 0.085 0.25 21.00 0.01 14.26M 0.00 NA%
Diamond Fields Resources Inc Ordinary S 11:36 a.m. 0.1618
 0.0012
 0.74%
0.07 0.1644 16.18 0.01 10.99M 0.00 NA%
Discovery Harbour Res Corp Common Shares 10:09 a.m. 0.073
 0.003
 3.95%
0.073 0.1374 NA -0.01 0 0.00 NA%
Discovery Harbour Resources CO 11:02 a.m. 0.09  UNCH  0.0% 0.035 0.175 NA -0.01 0 0.00 NA%
Discovery-corp Enterprises Inc Ordinary 1:02 p.m. 0.0001
 0.0074
 98.67%
0.0001 0.0075 NA NA 0 0.00 NA%
DISCOVERY-CORP. Enterprises IN 1:23 p.m. 0.11
 0.025
 18.52%
0.05 0.20 NA NA 0 0.00 NA%
District Copper Corp 12:00 p.m. 0.01  UNCH  0.0% 0.005 0.05 NA -0.01 1.37M 0.00 NA%
District Copper Corp Common Shares 11:01 a.m. 0.01
 0.005
 100.00%
0.0038 0.028 NA -0.01 1.37M 0.00 NA%
District Metals Corp 12:22 p.m. 0.14  UNCH  0.0% 0.08 0.295 NA -0.003699 184512 0.00 NA%
District Metals Corp Ordinary Shares 9:58 a.m. 0.11
 0.0296
 36.82%
0.0804 0.1197 NA -0.003699 144974 0.00 NA%
Dlv Res Ltd Ordinary Shares 1:58 p.m. 0.0578
 0.0122
 17.43%
0.0379 0.112 NA -0.002827 1.94M 0.00 NA%
Dlv Resources Ltd 10:57 a.m. 0.08  UNCH  0.0% 0.035 0.115 NA -0.002827 2.69M 0.00 NA%
Dolly Varden Silver Corp 1:10 p.m. 0.29
 0.05
 14.71%
0.185 0.47 NA -0.17 20.57M 0.00 NA%
Dolly Varden Silver Corporation Common S 3:24 p.m. 0.2148
 0.0422
 16.42%
0.1354 0.36 NA -0.17 15.23M 0.00 NA%
Drdgold Ltd American Depositary Shar 4:02 p.m. 6.68
 0.26
 3.75%
1.64 7.79 44.53 0.15 577.55M 0.17 5.09%
Dundee Precious Metals Inc 1:51 p.m. 5.67
 0.44
 7.20%
3.55 6.66 27.00 0.21 1.02B 0.02 1.87%
Dundee Precious Metals Inc Common Shares 3:56 p.m. 4.13
 0.4342
 9.51%
2.64 5.03 19.67 0.21 740.26M 0.015 1.45%
Dunnedin Ventures Inc 11:40 a.m. 0.07  UNCH  0.0% 0.04 0.125 1.63 0.043 10.27M 0.00 NA%
Dunnedin Ventures Inc Ordinary Shares 10:09 a.m. 0.046
 0.009
 16.36%
0.0437 0.098 1.07 0.043 6.75M 0.00 NA%
Durango Resources Inc 11:54 a.m. 0.05
 0.01
 16.67%
0.04 0.08 NA -0.000479 2.08M 0.00 NA%
Durango Resources Inc Common Shares CA 2:55 p.m. 0.0348
 0.0099
 22.15%
0.03 0.0628 NA -0.000479 1.45M 0.00 NA%
Dynacor Gold Mines Inc 1:48 p.m. 1.73
 0.06
 3.35%
1.50 2 14.42 0.12 67.95M 0.015 3.47%
Dynacor Gold Mines Inc Ordinary Shares 1:48 p.m. 1.30
 0.0211
 1.60%
1.10 1.60 10.83 0.12 51.06M 0.0113 3.47%
Dynasty Gold Corp 3:46 p.m. 0.065
 0.005
 7.14%
0.05 0.125 NA -0.02 1.39M 0.00 NA%
Dynasty Gold Corporation Ordinary Shares 9:30 a.m. 0.0486
 0.0014
 2.97%
0.0425 0.08 NA -0.02 1.04M 0.00 NA%
E3 Metals Corp 12:36 p.m. 0.34
 0.01
 2.86%
0.33 0.60 NA -0.07 8.53M 0.00 NA%
E3 Metals Corp Ordinary Shares Canada 9:30 a.m. 0.2985
 0.0185
 6.61%
0.2444 0.41 NA -0.07 7.48M 0.00 NA%
Eagle Plains Resources LTD. 1:22 p.m. 0.10  UNCH  0.0% 0.075 0.12 NA -0.004882 8.99M 0.00 NA%
Eagle Plains Resources LTD. Canada Ord 12:05 p.m. 0.075
 0.0047
 6.69%
0.051 0.0923 NA -0.004882 6.74M 0.00 NA%
East Africa Metals Inc 2:47 p.m. 0.145  UNCH  0.0% 0.115 0.26 NA -0.04 26.08M 0.00 NA%
East Africa Metals Inc Ordinary Shares 10:25 a.m. 0.11  UNCH  0.0% 0.09 0.19 NA -0.04 19.79M 0.00 NA%
East Asia Minerals Corp Common Shares 9:30 a.m. 0.0224
 0.0156
 41.05%
0.019 0.094 NA -0.05 1.89M 0.00 NA%
East Asia Minerals Corporation 11:27 a.m. 0.035  UNCH  0.0% 0.03 0.125 NA -0.05 2.95M 0.00 NA%
Eastern Platinum Ltd 1:27 p.m. 0.40
 0.03
 6.98%
0.175 0.72 NA -0.24 37.06M 0.00 NA%
Eastern Platinum Ltd New Ordinary SH 3:58 p.m. 0.341
 0.053
 18.40%
0.1415 0.441 NA -0.24 31.59M 0.00 NA%
Eastfield Res Ltd Ordinary Shares 3:03 p.m. 0.0215
 0.0001
 0.47%
0.017 0.052 NA -0.005 1.00M 0.00 NA%
Eastfield Resources LTD. 12:30 p.m. 0.03  UNCH  0.0% 0.03 0.065 NA -0.005 1.40M 0.00 NA%
Eastmain Res Inc Ordinary Shares 3:54 p.m. 0.065
 0.0011
 1.72%
0.061 0.1626 NA -0.01 14.48M 0.00 NA%
Eastmain Res J 1:46 p.m. 0.085  UNCH  0.0% 0.08 0.215 NA -0.01 18.93M 0.00 NA%
Ecometals Ltd Ordinary Shares Cad 3:10 p.m. 0.0001  UNCH  0.0% 0.0001 0.0001 NA -0.09 9314 0.00 NA%
Edgewater Exploration Ltd 12:43 p.m. 0.10  UNCH  0.0% 0.06 0.145 NA -0.01 3.12M 0.00 NA%
Edgewater Exploration LTD. Common Shares 12:43 p.m. 0.0718
 0.0099
 12.12%
0.06 0.088 NA -0.01 2.24M 0.00 NA%
Edison Cobalt Corp 12:43 p.m. 0.055
 0.005
 10.00%
0.04 0.135 NA -0.02 3.89M 0.00 NA%
Edison Cobalt Corp Ordinary Shares 11:10 a.m. 0.0281
 0.0158
 35.99%
0.0281 0.109 NA -0.02 1.99M 0.00 NA%
EL Nino Ventures Inc 9:30 a.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 9:30 a.m. 0.025
 0.0143
 36.39%
0.01 0.0393 1.92 0.013 1.54M 0.00 NA%
Eldorado Gold Corporation 1:51 p.m. 13.09
 1.26
 8.78%
4.10 14.99 NA -2.28 2.08B 0.005 NA%
Eldorado Gold Corporation Ordinary Share 4:02 p.m. 9.42
 1.38
 12.78%
3.05 11.29 NA -2.28 1.55B 0.005 NA%
Element Lifestyle Retirement I 12:25 p.m. 0.085  UNCH  0.0% 0.065 0.155 NA -0.01 0 0.00 NA%
Eloro Resources Ltd Ordinary Shares Can 3:55 p.m. 0.33
 0.01
 2.94%
0.125 0.35 NA -0.02 12.09M 0.00 NA%
Eloro Resources LTD. 2:57 p.m. 0.41  UNCH  0.0% 0.15 0.46 NA -0.02 15.02M 0.00 NA%
Ely Gold Royalties Inc 1:50 p.m. 0.62
 0.13
 17.33%
0.15 1.02 NA -0.01 61.67M 0.00 NA%
Ely Gold Royalties Inc Ordinary Shares 3:57 p.m. 0.47
 0.095
 16.81%
0.11 0.7765 NA -0.01 46.75M 0.00 NA%
Elysee Development Corp 3:39 p.m. 0.39  UNCH  0.0% 0.33 0.41 6.50 0.06 10.44M 0.02 10.26%
Elysee Development Corp Common Shares 1:38 p.m. 0.286
 0.0005
 0.17%
0.2446 0.30 4.77 0.06 7.65M 0.02 13.99%
Emgold Mining Corp Ordinary Shares 2:39 p.m. 0.0525
 0.0045
 9.38%
0.0333 0.1444 2.63 0.02 2.82M 0.00 NA%
Emgold Mining Corporation 9:50 a.m. 0.06
 0.005
 7.69%
0.045 0.20 3.00 0.02 3.23M 0.00 NA%
Empire Metals Corp 9:30 a.m. 0.125  UNCH  0.0% 0.125 0.23 NA -0.03 9.38M 0.00 NA%
Empire Metals Corp Ordinary Shares 3:10 p.m. 0.1256
 0.0284
 18.44%
0.1256 0.1256 NA -0.03 9.42M 0.00 NA%
Empress Res Corp Ordinary Shares 3:20 p.m. 0.01
 0.006
 37.50%
0.01 0.02 NA -0.02 607567 0.00 NA%
Empress Resources Corp 9:30 a.m. 0.02
 0.01
 33.33%
0.02 0.10 NA -0.02 1.22M 0.00 NA%
Encore Energy Corp 1:44 p.m. 0.12
 0.005
 4.35%
0.09 0.22 NA -0.003528 16.53M 0.00 NA%
Encore Energy Corp Ordinary Shares Can 3:39 p.m. 0.085
 0.003
 3.41%
0.07 0.162 NA -0.003528 11.71M 0.00 NA%
Endeavour Mining Corp 1:51 p.m. 25.97
 1.56
 5.67%
17.24 29.18 NA -1.34 2.85B 0.00 NA%
Endeavour Mining Corporation Ordinary SH 3:53 p.m. 19
 1.75
 8.43%
13.34 21.8623 NA -1.34 2.09B 0.00 NA%
Endeavour Silver Corporation Ordinary SH 4:02 p.m. 1.65
 0.13
 7.30%
1.65 3.20 NA -0.1 233.14M 0.00 NA%
Endurance Gold Corp 11:43 a.m. 0.04  UNCH  0.0% 0.025 0.065 NA -0.04 4.42M 0.00 NA%
Endurance Gold Corp Common Shares Canad 11:53 a.m. 0.0326
 0.006
 22.56%
0.02 0.045 NA -0.04 3.60M 0.00 NA%
Energold Drilling Corp 11:00 a.m. 0.02  UNCH  0.0% 0.02 0.285 NA -0.27 1.09M 0.00 NA%
Energold Drilling Corp Ordinary Shares 3:06 p.m. 0.0001
 0.0009
 90.00%
0.0001 0.15 NA -0.27 5468 0.00 NA%
Engold Mines Ltd 1:08 p.m. 0.04
 0.005
 14.29%
0.035 0.12 NA -0.01 8.51M 0.00 NA%
Engold Mines Ltd Ordinary Shares 3:07 p.m. 0.0349
 0.0022
 6.73%
0.0289 0.0917 NA -0.01 7.42M 0.00 NA%
Entree Resources Ltd 1:50 p.m. 0.345
 0.02
 5.48%
0.215 0.56 NA -0.03 60.33M 0.00 NA%
Entree Resources LTD. Common Shares 3:28 p.m. 0.249
 0.031
 11.07%
0.0451 0.3546 NA -0.03 43.54M 0.00 NA%
Envirotek Remediation Inc 0/0/NA 0.015  UNCH  0.0% NA NA NA -0.06 178176 0.00 NA%
Envirotek Remediation Inc Common Shares 9:35 a.m. 0.0001  UNCH  0.0% 0.0001 0.10 NA -0.06 1188 0.00 NA%
Equity Metals Corporation 1:33 p.m. 0.075
 0.015
 25.00%
0.05 0.11 NA NA 1.13M 0.00 NA%
Equity Metals Corporation Ordinary Share 11:08 a.m. 0.08
 0.03
 60.00%
0.04 0.09 NA NA 1.20M 0.00 NA%
Erin Ventures Inc 3:43 p.m. 0.045  UNCH  0.0% 0.035 0.16 NA -0.02 3.65M 0.00 NA%
Erin Ventures Inc Ordinary Shares 10:38 a.m. 0.0313
 0.0087
 21.75%
0.0245 0.108 NA -0.02 2.54M 0.00 NA%
Ethos Gold Corp 12:30 p.m. 0.115
 0.005
 4.17%
0.11 0.32 NA -0.03 6.52M 0.00 NA%
Ethos Gold Corp Ordinary Shares Canada 1:59 p.m. 0.08
 0.015
 15.79%
0.08 0.239 NA -0.03 4.53M 0.00 NA%
Euro Sun Mining Inc 1:17 p.m. 0.245
 0.01
 3.92%
0.22 1.10 NA -0.12 19.73M 0.00 NA%
Euro Sun Mining Inc Common Shares 2:27 p.m. 0.188
 0.015
 8.67%
0.1213 0.829 NA -0.12 15.14M 0.00 NA%
European Electric Metals Inc 2:35 p.m. 0.015
 0.005
 25.00%
0.01 0.115 0.05 0.3 645947 0.00 NA%
European Electric Metals Inc Common Shar 12:08 p.m. 0.0125
 0.0015
 10.71%
0.0051 0.0925 0.04 0.3 538289 0.00 NA%
Everton Resources Inc 2:08 p.m. 0.0321  UNCH  0.0% 0.0001 0.0321 NA -0.003715 2.99M 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 1:50 p.m. 0.64
 0.04
 5.88%
0.62 1.51 NA -0.08 63.60M 0.00 NA%
Excellon Resources Inc New Ordinary Sha 3:55 p.m. 0.4527
 0.0375
 7.65%
0.4527 1.15 NA -0.08 44.99M 0.00 NA%
Exgen Res Inc Common Shares 12:24 p.m. 0.0019
 0.0031
 62.00%
0.0019 0.0102 NA -0.000448 666767 0.00 NA%
Exgen Resources Inc 9:30 a.m. 0.005  UNCH  0.0% 0.005 0.02 NA -0.000448 1.75M 0.00 NA%
Falco Resources Ltd 1:11 p.m. 0.265
 0.005
 1.92%
0.19 0.365 NA -0.04 55.09M 0.00 NA%
Falco Resources LTD. Common Shares Cana 11:37 a.m. 0.20
 0.005
 2.56%
0.10 0.2708 NA -0.04 41.58M 0.00 NA%
Falcon Gold Corp 10:18 a.m. 0.04
 0.005
 11.11%
0.02 0.06 NA -0.02 2.27M 0.00 NA%
Fancamp Exploration Ltd Ordinary Shares 12:59 p.m. 0.03
 0.01
 25.00%
0.03 0.0761 NA -0.01 4.62M 0.00 NA%
Fancamp Exploration LTD. 11:29 a.m. 0.045
 0.005
 10.00%
0.045 0.11 NA -0.01 6.93M 0.00 NA%
Fidelity Minerals Corp 11:02 a.m. 0.03  UNCH  0.0% 0.025 0.40 NA NA 793765 0.00 NA%
Fidelity Minerals Corp Common Shares 3:32 p.m. 0.0176
 0.0124
 41.33%
0.0176 0.0514 NA NA 465676 0.00 NA%
Finlay Minerals Ltd Ordinary Shares Can 10:53 a.m. 0.02  UNCH  0.0% 0.01 0.03 NA -0.002186 1.54M 0.00 NA%
Finlay Minerals LTD. 3:56 p.m. 0.055  UNCH  0.0% 0.03 0.065 NA -0.002186 4.24M 0.00 NA%
Fiore Gold Ltd 1:40 p.m. 0.51
 0.03
 5.56%
0.255 0.67 51.00 0.01 48.20M 0.00 NA%
Fiore Gold Ltd Ordinary Shares Canada 3:58 p.m. 0.355
 0.051
 12.56%
0.18 0.5075 35.50 0.01 33.55M 0.00 NA%
Fire River Gold Corp Common Shares 9:30 a.m. 0.06
 0.04
 200.00%
0.001 0.2582 NA -0.07 189694 0.00 NA%
First Cobalt Corp 1:51 p.m. 0.13
 0.005
 3.70%
0.115 0.245 NA -0.09 48.39M 0.00 NA%
First Cobalt Corp Ordinary Shares Canad 3:56 p.m. 0.10
 0.0015
 1.48%
0.083 0.1784 NA -0.09 37.22M 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 1:51 p.m. 11.51
 0.81
 6.58%
7.38 16.50 NA -1.11 2.33B 0.00 NA%
First Majestic Silver Corp Ordinary Sha 4:02 p.m. 8.30
 0.94
 10.17%
5.48 12.69 NA -1.11 1.73B 0.00 NA%
First Mining Gold Corp 1:19 p.m. 0.228
 0.012
 5.00%
0.205 0.41 NA -0.02 133.20M 0.00 NA%
First Mining Gold Corp Ordinary Shares 3:58 p.m. 0.1751
 0.0056
 3.10%
0.155 0.3017 NA -0.02 102.30M 0.00 NA%
First Quantum Minerals Ltd 1:51 p.m. 9.76
 0.42
 4.13%
7.6774 16.2955 15.25 0.64 6.73B 0.005 0.10%
First Quantum Minerals LTD. Ordinary Sha 3:52 p.m. 7.20
 0.485
 6.31%
5.8912 12.4602 11.25 0.64 4.96B 0.005 0.10%
Fjordland Exploration Inc 11:28 a.m. 0.06
 0.005
 7.69%
0.03 0.09 NA -0.02 2.87M 0.00 NA%
Fjordland Exploration Inc Ordinary Share 2:37 p.m. 0.045
 0.005
 10.00%
0.023 0.07 NA -0.02 2.15M 0.00 NA%
Foran Mining Corp Ordinary Shares Canad 3:58 p.m. 0.20
 0.0027
 1.37%
0.161 0.261 NA -0.000517 26.02M 0.00 NA%
Foran Mining Corporation 10:04 a.m. 0.215
 0.005
 2.27%
0.215 0.35 NA -0.000517 27.97M 0.00 NA%
Fort ST James Nickel Corp 10:21 a.m. 0.105
 0.01
 8.70%
0.08 0.25 NA -0.03 1.67M 0.00 NA%
Fort ST. James Nickel Corp Ordinary Sha 10:45 a.m. 0.0784
 0.0136
 14.78%
0.0784 0.163 NA -0.03 1.24M 0.00 NA%
Fortuna Silver Mines Inc Ordinary Shares 4:02 p.m. 3.32
 0.35
 9.54%
2.39 4.5921 15.81 0.21 532.17M 0.00 NA%
Fpx Nickel Corp 11:48 a.m. 0.165
 0.02
 10.81%
0.10 0.23 NA -0.01 24.09M 0.00 NA%
Fpx Nickel Corp Ordinary Shares 3:31 p.m. 0.1509
 0.0093
 6.57%
0.08 0.1612 NA -0.01 22.03M 0.00 NA%
Franco-nevada Corporation 4:02 p.m. 112.66
 5.42
 4.59%
69.16 122.65 150.21 0.75 21.34B 0.25 0.89%
Franco-nevada Corporation 1:51 p.m. 153.01
 4.31
 2.74%
93.24 163.20 204.01 0.75 28.62B 0.25 0.87%
Freegold Ventures Ltd 1:40 p.m. 0.05
 0.005
 11.11%
0.04 0.12 NA -0.004306 9.45M 0.00 NA%
Freegold Ventures LTD. Ordinary Shares 2:32 p.m. 0.04  UNCH  0.0% 0.0294 0.081 NA -0.004306 7.56M 0.00 NA%
Fremont Gold Ltd 1:06 p.m. 0.08
 0.005
 6.67%
0.04 0.15 NA -0.05 4.27M 0.00 NA%
Fremont Gold LTD. Ordinary Shares 2:46 p.m. 0.0602
 0.0017
 2.91%
0.035 0.12 NA -0.05 3.21M 0.00 NA%
Frontier Lithium Inc 12:52 p.m. 0.24
 0.01
 4.00%
0.20 0.405 NA -0.01 37.88M 0.00 NA%
Frontier Lithium Ordinary Shares 12:52 p.m. 0.193
 0.001
 0.52%
0.145 0.31 NA -0.01 30.46M 0.00 NA%
Frontline Gold Corp Common Shares Canad 9:55 a.m. 0.0008
 0.0019
 70.37%
0.0008 0.0027 NA -0.768499 112371 0.00 NA%
Frontline Gold Corporation 1:44 p.m. 0.005  UNCH  0.0% 0.005 0.015 NA -0.768499 702317 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 3:13 p.m. 0.0001  UNCH  0.0% 0.0001 0.006 NA -0.07 593 0.00 NA%
Fura Gems Inc 1:31 p.m. 0.11
 0.005
 4.35%
0.09 0.40 NA -0.27 14.87M 0.00 NA%
Fura Gems Inc Common Shares 10:15 a.m. 0.0775
 0.014
 15.30%
0.069 0.29 NA -0.27 10.47M 0.00 NA%
G2 Goldfields Inc 1:33 p.m. 0.20  UNCH  0.0% 0.165 0.43 NA -0.02 13.19M 0.00 NA%
G2 Goldfields Inc Common Shares 11:24 a.m. 0.1367
 0.0062
 4.75%
0.1305 0.2606 NA -0.02 9.01M 0.00 NA%
Gabriel Resources Ltd 10:19 a.m. 0.60  UNCH  0.0% 0.38 0.71 NA -0.13 294.70M 0.00 NA%
Gainey Capital Corp 1:45 p.m. 0.035
 0.01
 22.22%
0.035 0.16 NA -0.01 2.25M 0.00 NA%
Gainey Capital Corp Ordinary Shares CA 3:53 p.m. 0.0225
 0.0135
 37.50%
0.0225 0.1502 NA -0.01 1.44M 0.00 NA%
Galane Gold Ltd 12:04 p.m. 0.095
 0.015
 13.64%
0.04 0.13 NA -0.002009 19.08M 0.00 NA%
Galane Gold Ltd Common Shares Canada 3:03 p.m. 0.06
 0.024
 28.57%
0.028 0.1006 NA -0.002009 12.05M 0.00 NA%
Galantas Gold Corp 12:37 p.m. 0.015
 0.005
 25.00%
0.015 0.095 NA -0.01 4.50M 0.00 NA%
Galantas Gold Corporation Ordinary Share 3:50 p.m. 0.0228
 0.0402
 63.81%
0.0125 0.069 NA -0.01 6.83M 0.00 0.00%
Galore Res Inc Common Shares Canada 12:48 p.m. 0.0036
 0.0001
 2.70%
0.0026 0.043 NA -0.01 441168 0.00 NA%
Galore Resources Inc 9:30 a.m. 0.01
 0.005
 33.33%
0.01 0.05 NA -0.01 1.23M 0.00 NA%
Galway Gold Inc 1:41 p.m. 0.105  UNCH  0.0% 0.075 0.135 NA -0.03 4.37M 0.00 NA%
Galway Gold Inc Common Shares 12:28 p.m. 0.082
 0.0005
 0.61%
0.06 0.104 NA -0.03 3.41M 0.00 NA%
Gambier Gold Corp 1:33 p.m. 0.04
 0.005
 11.11%
0.02 0.115 NA NA 1.04M 0.00 NA%
Gambier Gold Corp Common Shares 9:30 a.m. 0.0876
 0.0134
 13.27%
0.0876 0.18 NA NA 2.27M 0.00 NA%
Garibaldi Resources Corp 1:34 p.m. 0.81
 0.02
 2.41%
0.67 2.25 NA -0.03 91.01M 0.00 NA%
Garibaldi Resources Corp Ordinary Shares 1:12 p.m. 0.6096
 0.0454
 6.93%
0.509 1.6981 NA -0.03 68.49M 0.00 NA%
Gem International Resources IN 1:16 p.m. 0.06
 0.02
 25.00%
0.045 0.13 NA NA 0 0.00 NA%
Gen Iii Oil Corporation 1:25 p.m. 0.285  UNCH  0.0% 0.12 0.40 NA -0.12 20.34M 0.00 NA%
Gen Iii Oil Corporation Ordinary Shares 9:54 a.m. 0.14
 0.02
 12.50%
0.12 0.24 NA -0.12 9.99M 0.00 NA%
Genesis Metals Corp 2:47 p.m. 0.2558
 0.0742
 22.48%
0.2546 0.33 NA NA 5.47M 0.00 NA%
Genesis Metals Corp 1:00 p.m. 0.33
 0.025
 7.04%
0.225 0.485 NA NA 7.06M 0.00 NA%
Gfm Resources LTD. 10:54 a.m. 0.05  UNCH  0.0% 0.045 0.05 NA -0.02 0 0.00 NA%
Ggl Resources Corp 9:42 a.m. 0.08
 0.01
 11.11%
0.07 0.11 NA -0.02 2.14M 0.00 NA%
Ggl Resources Corporation Ordinary Share 3:56 p.m. 0.06
 0.01
 20.00%
0.047 0.10 NA -0.02 1.61M 0.00 NA%
Gitennes Exploration Inc 10:55 a.m. 0.01  UNCH  0.0% 0.005 0.055 NA -0.01 870298 0.00 NA%
Giyani Metals Corp 9:30 a.m. 0.16  UNCH  0.0% 0.085 0.35 NA -0.03 13.08M 0.00 NA%
Giyani Metals Corp Common Shares 9:35 a.m. 0.143
 0.0002
 0.14%
0.066 0.2626 NA -0.03 11.69M 0.00 NA%
Glacier Lake Resources Inc 3:38 p.m. 0.17  UNCH  0.0% 0.04 0.235 NA NA 452691 0.00 NA%
Glacier Lake Resources Ordinary Shares 1:37 p.m. 0.124
 0.074
 148.00%
0.05 0.14 NA NA 330198 0.00 NA%
Glen Eagle Resources Inc 1:27 p.m. 0.10  UNCH  0.0% 0.07 0.135 NA -0.01 8.29M 0.00 NA%
Glen Eagle Resources Inc Ordinary Shares 9:30 a.m. 0.0645
 0.0055
 7.86%
0.0523 0.092 NA -0.01 5.34M 0.00 NA%
Global Battery Metals Ltd 2:44 p.m. 0.105
 0.005
 5.00%
0.05 0.225 NA -0.05 2.46M 0.00 NA%
Global Battery Metals Ltd Ordinary Share 9:38 a.m. 0.058
 0.005
 9.43%
0.0458 0.1634 NA -0.05 1.36M 0.00 NA%
Gmv Minerals Inc 12:43 p.m. 0.105
 0.005
 5.00%
0.085 0.245 NA -0.01 4.49M 0.00 NA%
Gmv Minerals Inc Ordinary Shares Canad 12:43 p.m. 0.0728
 0.0016
 2.25%
0.06 0.17 NA -0.01 3.11M 0.00 NA%
Gobimin Inc 12:14 p.m. 0.23
 0.02
 8.00%
0.205 0.45 NA -0.056 11.46M 0.01 4.35%
Gobimin Inc Ordinary Shares Canada 9:30 a.m. 0.089
 0.1042
 53.93%
0.089 0.1932 NA -0.056 4.43M 0.0075 8.44%
Gogold Resources Inc 1:00 p.m. 0.66
 0.01
 1.54%
0.25 0.85 NA -0.26 113.37M 0.00 NA%
Gogold Resources Inc Ordinary Shares C 3:59 p.m. 0.4581
 0.0337
 6.85%
0.1858 0.66 NA -0.26 78.69M 0.00 NA%
Gold Fields Ltd American Depositary 4:02 p.m. 6.39
 0.70
 9.87%
3.57 7.90 NA -0.42 5.56B 0.065 2.03%
Gold Reserve Inc 11:02 a.m. 2.24
 0.03
 1.32%
1.84 3.67 5.33 0.42 222.64M 0.00 NA%
Gold Resv Inc 3:41 p.m. 1.69
 0.01
 0.59%
1.05 2.75 4.02 0.42 167.98M 0.00 NA%
Gold Rush Cariboo Corp 11:22 a.m. 0.01  UNCH  0.0% 0.005 0.15 NA -0.04 396324 0.00 NA%
Gold Rush Cariboo Corp Common Shares 10:14 a.m. 0.0125
 0.0075
 37.50%
0.0125 0.114 NA -0.04 495405 0.00 NA%
Gold Springs Resource Corp 1:51 p.m. 0.115  UNCH  0.0% 0.04 0.165 NA NA 28.49M 0.00 NA%
Gold Springs Resource Corp Ordinary Shar 3:24 p.m. 0.078
 0.0152
 16.31%
0.0268 0.1271 NA NA 19.32M 0.00 NA%
Gold Standard Ventures Corp 1:51 p.m. 0.85
 0.015
 1.80%
0.78 1.62 NA -0.04 221.04M 0.00 NA%
Gold Standard Ventures Corporation C 4:00 p.m. 0.6451
 0.0115
 1.81%
0.59 1.21 NA -0.04 179.03M 0.00 NA%
Gold Terra Resource Corp 1:51 p.m. 0.27
 0.025
 8.47%
0.225 0.44 NA NA 33.73M 0.00 NA%
Gold Terra Resource Corp Common Shares 3:36 p.m. 0.2169
 0.0046
 2.08%
0.168 0.3346 NA NA 27.09M 0.00 NA%
Gold X Mining Corp 1:37 p.m. 1.92
 0.33
 14.67%
1.20 3.60 NA NA 67.49M 0.00 NA%
Gold X Mng Corp Common Shares 3:55 p.m. 1.39
 0.29
 17.26%
0.848 2.7216 NA NA 48.86M 0.00 NA%
Goldbank Mining Corporation 2:01 p.m. 0.135  UNCH  0.0% 0.105 0.19 NA -0.03 10.51M 0.00 NA%
Goldbank Mining Corporation Ordinary Sha 1:23 p.m. 0.1395
 0.0305
 27.98%
0.109 0.1395 NA -0.03 10.86M 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 3:36 p.m. 0.10
 0.0108
 9.75%
0.05 0.137 NA -0.01 2.95M 0.00 NA%
Goldcliff Resource Corporation 1:22 p.m. 0.145  UNCH  0.0% 0.07 0.175 NA -0.01 4.27M 0.00 NA%
Golden Arrow Res Corp 1:10 p.m. 0.14
 0.005
 3.45%
0.115 0.33 NA -0.18 17.33M 0.00 NA%
Golden Arrow Res Corp Common Shares 3:34 p.m. 0.11
 0.0024
 2.23%
0.083 0.2469 NA -0.18 13.62M 0.00 NA%
Golden Dawn Minerals Inc 1:36 p.m. 0.12
 0.01
 9.09%
0.08 0.38 NA -1.1 1.86M 0.00 NA%
Golden Dawn Minerals Inc Common Shares 1:36 p.m. 0.0915
 0.0003
 0.33%
0.0567 0.28 NA -1.1 1.42M 0.00 NA%
Golden Goliath Golden Goliath Resources 3:18 p.m. 0.054
 0.0057
 9.55%
0.013 0.077 NA -0.004 5.79M 0.00 NA%
Golden Goliath Resources LTD. 1:35 p.m. 0.07
 0.005
 6.67%
0.02 0.10 NA -0.004 7.51M 0.00 NA%
Golden Harp Res Inc Ordinary Shares CA 2:21 p.m. 0.0268
 0.0531
 66.46%
0.0268 0.0799 NA -0.04 90273 0.00 NA%
Golden Harp Resources Inc 1:08 p.m. 0.13
 0.02
 13.33%
0.04 0.18 NA -0.04 437893 0.00 NA%
Golden Minerals Company 4:00 p.m. 0.2659
 0.04
 13.08%
0.195 0.3684 NA -0.02 28.38M 0.00 NA%
Golden Minerals Company 11:43 a.m. 0.355
 0.045
 11.25%
0.26 0.485 NA -0.02 37.89M 0.00 NA%
Golden Predator Mining Corp 1:25 p.m. 0.295  UNCH  0.0% 0.175 0.50 NA -0.14 46.30M 0.00 NA%
Golden Predator Mining Corp Common CL A 3:05 p.m. 0.2189
 0.011