ProfitQuotes.com
symbol lookup  commodity list
Bookmark This Page
Advertise on ProfitQuotes.com
Daily Dividend Report: IMO, PFG, SBUX, GM, AFL, FIS, K

Fri, 28 Apr 17:54:26 GMT
Friday Sector Leaders: Precious Metals, Non-Precious Metals & Non-Metallic Mining Stocks

Fri, 28 Apr 17:06:45 GMT
Portfolio Channel
Free Energy Dividend Stock Report
Free Dividend Report - Top Ranked Stocks
Free Dividend Paying Gold/Metals Stocks Report
Get a quote box (like the one below) for your site!
ProfitQuotes.com Commodities Quotes
commodity quotes list
energy quotes  gold quotes
uranium stocks  
solar power stocks

wind power stocks

Industry focus:

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

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

LARGEST GOLD MINING COMPANIES — The List

. Stock Screen    Chart - Precious Metals    Launch Ticker - Precious Metals
Please click any column header to sort by that column. Click for a detailed quote. At least 20 min. delay.
Sort by:
Name
Sort by:
Last Trade
Sort by:
Change
Sort by:
52 Wk Range
Sort by:
PE
Sort by:
EPS
Sort by:
Mkt Cap
Sort by:
Div/Shr
Sort by:
Div Yld
Abacus Mining & Exploration Corporation 3:34 p.m. 0.075  UNCH  0.0% 0.04 0.10 NA -0.14 16.06M 0.00 NA%
Abacus Mng & Exploration Corporation 3:34 p.m. 0.0567  UNCH  0.0% 0.02 0.08 NA NA 12.14M 0.00 NA%
Abcourt Mines Incorporated Class 04/26 0.0641  UNCH  0.0% 0.05 0.10 NA NA 17.38M 0.00 NA%
Abcourt Mines Incorporated Class B Vtng 3:06 p.m. 0.09  UNCH  0.0% 0.065 0.13 NA -0.001788 24.40M 0.00 NA%
Abe Resources Incorporated 12:49 p.m. 0.13
 0.01
 7.14%
0.02 0.18 NA -0.04 1.50M 0.00 NA%
Aben Resources Ltd Ord 12/17 0.0857  UNCH  0.0% 0.05 0.26 NA NA 2.57M 0.00 NA%
Aben Resources LTD. 1:36 p.m. 0.13
 0.01
 8.33%
0.065 0.34 NA -0.038 3.90M 0.00 NA%
Aberdeen International Incorporated 1:17 p.m. 0.0944
 0.0019
 1.99%
0.09 0.16 NA NA 9.02M 0.0102 21.70%
Aberdeen INTL. J 2:03 p.m. 0.125  UNCH  0.0% 0.125 0.235 1.14 0.1100 11.94M 0.00 NA%
Adamera Minerals Cor 3:18 p.m. 0.1641
 0.0041
 2.56%
0.02 0.17 NA NA 14.20M 0.00 NA%
Adamera Minerals Corporation 3:27 p.m. 0.215  UNCH  0.0% 0.02 0.23 NA -0.025379 18.61M 0.00 NA%
Advance Gold Corporation 04/27 0.085  UNCH  0.0% 0.025 0.13 NA -0.03 737460 0.00 NA%
African Gold Group I 04/27 0.0674  UNCH  0.0% 0.03 0.09 NA NA 16.91M 0.00 NA%
African Gold Group Incorporated 1:23 p.m. 0.08
 0.005
 5.88%
0.04 0.12 NA -0.01 20.08M 0.00 NA%
African QN Mines Ord 12/18 0.0443  UNCH  0.0% 0.02 0.09 NA NA 4.48M 0.00 NA%
African Queen Mines LTD. 11:05 a.m. 0.055  UNCH  0.0% 0.03 0.14 NA -0.003881 5.57M 0.00 NA%
Agnico Eagle Mines Ltd 3:35 p.m. 47.72
 4.24
 9.75%
35.05 60.10 68.18 0.70 11.02B 0.10 0.84%
Agnico Eagle Mines Ltd 3:35 p.m. 65.16
 6.12
 10.37%
46.91 78.35 69.32 0.9400 15.05B 0.10 0.61%
Aguila American Gold 04/13 0.0803  UNCH  0.0% 0.05 0.08 NA NA 1.87M 0.00 NA%
Aguila American Gold LTD. 2:26 p.m. 0.025
 0.01
 28.57%
0.025 0.135 NA -0.02 581250 0.00 NA%
Alacer Gold CORP. J 3:35 p.m. 2.16
 0.04
 1.89%
1.75 3.79 80.00 0.0270 632.56M 0.0271 1.26%
Alamos Gold Class A 3:35 p.m. 7.145
 0.085
 1.20%
5.85 10.41 NA NA 2.14B 0.01 0.28%
Alamos Gold Incorporated 3:35 p.m. 9.75
 0.15
 1.56%
7.67 13.65 NA -0.0200 2.92B 0.01 0.21%
Alamos Gold New Wts Expires 01/0 0:00 a.m. 2.099  UNCH  0.0% 1.59 3.04 NA NA 0 0.00 NA%
Alamos Gold WT 08/30/2018 0:00 a.m. 0.245  UNCH  0.0% 0.14 0.76 NA NA 0 0.00 NA%
Alba Minerals 08/12 0.052  UNCH  0.0% 0.05 0.17 NA NA 423904 0.00 NA%
Alba Minerals Incorporated 9:59 a.m. 0.08
 0.005
 5.88%
0.04 0.28 NA -0.023388 652160 0.00 NA%
Aldridge Minerals IN 04/24 0.166  UNCH  0.0% 0.11 0.23 NA NA 17.75M 0.00 NA%
Aldridge Minerals Incorporated 3:28 p.m. 0.215
 0.005
 2.27%
0.135 0.335 NA -0.04 23.00M 0.00 NA%
Alexandria Minerals 3:01 p.m. 0.052
 0.008
 13.33%
0.03 0.10 NA NA 22.63M 0.00 NA%
Alexandria Minerals Corporation 3:32 p.m. 0.07
 0.005
 6.67%
0.04 0.12 NA -0.004508 30.47M 0.00 NA%
Alexco Resource Corporation 3:32 p.m. 1.43
 0.05
 3.62%
0.99 2.54 NA NA 133.99M 0.00 NA%
Alexco Resource J 2:44 p.m. 1.90
 0.03
 1.60%
1.25 3.31 NA -0.0500 178.02M 0.00 NA%
Algold Resources Ltd 3:20 p.m. 0.26
 0.01
 4.00%
0.185 0.44 NA -0.02 32.90M 0.00 NA%
Algold Resources Ltd Ord 0:00 a.m. 0.192  UNCH  0.0% 0.15 0.33 NA NA 24.30M 0.00 NA%
Alix Resources Corporation 04/26 0.033  UNCH  0.0% 0.03 0.12 NA NA 1.69M 0.00 NA%
Alix Resources Corporation 2:02 p.m. 0.05
 0.005
 9.09%
0.05 0.18 NA -0.03 2.56M 0.00 NA%
Almaden Minerals Ltd 3:32 p.m. 1.4613
 0.0387
 2.58%
0.75 1.88 NA NA 131.59M 0.00 NA%
Almadex Minerals Ltd 3:33 p.m. 1.14
 0.01
 0.89%
0.335 2.00 NA -0.05 50.37M 0.00 NA%
Almadex Minerals Ltd Ord 3:28 p.m. 0.84
 0.01
 1.21%
0.25 1.51 NA NA 37.12M 0.00 NA%
Alphamin Resources 04/13 0.248  UNCH  0.0% 0.19 0.29 NA NA 66.28M 0.00 NA%
Alphamin Resources Corporation 2:48 p.m. 0.365
 0.005
 1.39%
0.19 0.40 NA -0.01 97.55M 0.00 NA%
Alq Gold Corporation 09/06 0.105  UNCH  0.0% 0.025 0.15 NA -0.03 579495 0.00 NA%
Alset Energy Corporation 08/28 0.1012  UNCH  0.0% 0.04 0.65 NA NA 4.54M 0.00 NA%
Alset Energy Corporation 2:06 p.m. 0.14  UNCH  0.0% 0.05 0.84 NA -0.027766 6.28M 0.00 NA%
Altair Resources Incorporated 07/01 0.3303  UNCH  0.0% 0.16 0.47 NA NA 9.78M 0.00 NA%
Altair Resources Incorporated 1:32 p.m. 0.355
 0.005
 1.43%
0.16 0.70 NA -0.03 10.51M 0.00 NA%
Altamira Gold Corporation 04/27 0.30  UNCH  0.0% 0.19 1.30 NA -0.42 6.67M 0.00 NA%
Altamire Gold Corporation Ord 9:58 a.m. 0.225
 0.014
 6.63%
0.13 1.00 NA NA 5.00M 0.00 NA%
Altan Rio 04/13 65000.00
 64999.93
 99999900.00%
0.01 0.01 NA NA 579300 0.00 0.00%
Altan Rio Minerals Ltd 04/13 0.02  UNCH  0.0% 0.01 0.04 NA -0.058962 1.78M 0.00 NA%
Alto Ventures Ltd 04/21 0.086  UNCH  0.0% 0.03 0.10 NA NA 2.96M 0.00 NA%
Alto Ventures Ltd 2:10 p.m. 0.11
 0.01
 8.33%
0.035 0.14 NA -0.08 3.79M 0.00 NA%
Alturas Minerals Common 12/01 0.0284  UNCH  0.0% 0.0001 0.05 NA NA 3.76M 0.00 NA%
Alturas Minerals Corporation 9:55 a.m. 0.03  UNCH  0.0% 0.005 0.08 NA -0.001999 3.97M 0.00 NA%
Amador Gold Corporation 04/25 0.165  UNCH  0.0% 0.10 0.40 NA NA 0 0.00 NA%
Amador Gold Corporation Ord 04/24 0.124  UNCH  0.0% 0.02 0.13 NA NA 247380 0.00 NA%
Amarc Resources Ltd 12:49 p.m. 0.12
 0.005
 4.35%
0.04 0.13 7.03 0.017082 16.97M 0.00 NA%
Amarc Resources Ltd 2:02 p.m. 0.16
 0.005
 3.23%
0.055 0.18 NA -0.16 22.63M 0.00 NA%
Amarillo Gold Corpor 1:33 p.m. 0.285
 0.0077
 2.78%
0.16 0.51 NA NA 19.93M 0.00 NA%
Amarillo Gold Corporation 3:31 p.m. 0.385
 0.01
 2.67%
0.18 0.68 NA -0.06 26.93M 0.00 NA%
American Creek Resou 1:45 p.m. 0.0377
 0.0043
 10.24%
0.03 0.09 NA NA 8.33M 0.00 NA%
American Creek Resources Ltd 1:49 p.m. 0.05  UNCH  0.0% 0.045 0.115 NA -0.06 11.05M 0.00 NA%
American Cumo Mining 3:03 p.m. 0.2713
 0.0051
 1.84%
0.05 0.35 NA NA 29.73M 0.00 NA%
American Cumo Mining Corporation 1:11 p.m. 0.39
 0.01
 2.63%
0.08 0.475 NA -0.019145 42.74M 0.00 NA%
American Lithium Corporation 11:04 a.m. 0.135
 0.005
 3.85%
0.12 1.62 NA -0.12 6.33M 0.00 NA%
American Lithium Corporation Ord 9:30 a.m. 0.104
 0.0007
 0.67%
0.07 1.24 NA NA 4.88M 0.00 NA%
Americas Silver Corpor 3:11 p.m. 4.33
 0.17
 4.09%
2.70 5.76 NA -0.4770 172.20M 0.00 NA%
Americas Silver Corporation 3:33 p.m. 3.18
 0.13
 4.26%
2.02 4.46 NA NA 126.47M 0.00 NA%
Amex Exploration Incorporated 3:08 p.m. 0.255
 0.03
 13.33%
0.105 0.375 NA -0.015 3.77M 0.00 NA%
Amex Exploration Ord 0:00 a.m. 0.142  UNCH  0.0% 0.14 0.22 NA NA 2.10M 0.00 NA%
Anaconda Mining Incorporated 05/18 0.0527  UNCH  0.0% 0.04 0.09 NA NA 11.03M 0.00 NA%
Anaconda Mining J 11:44 a.m. 0.07  UNCH  0.0% 0.05 0.11 NA -0.0200 14.65M 0.00 NA%
Anfield Gold Corporation 2:22 p.m. 0.604
 0.0073
 1.22%
0.58 1.47 NA NA 70.65M 0.00 NA%
Anfield Gold Corporation 3:13 p.m. 0.82
 0.01
 1.24%
0.80 1.94 NA -0.19 95.91M 0.00 NA%
Angel Gold Corporation 12:40 p.m. 0.0699
 0.001
 1.41%
0.04 0.11 NA NA 3.45M 0.00 NA%
Angel Gold Corporation 12:40 p.m. 0.095  UNCH  0.0% 0.06 0.145 NA -0.02 4.68M 0.00 NA%
Angkor Gold Corporation 3:10 p.m. 0.31
 0.01
 3.12%
0.275 0.495 NA -0.02 31.43M 0.00 NA%
Anglogold Ashanti Ltd 3:35 p.m. 11.39
 0.16
 1.43%
9.28 22.91 75.94 0.15 4.65B 0.10 3.51%
Antioqua Gold Incorporated 11:36 a.m. 0.13
 0.0137
 11.78%
0.05 0.13 NA NA 31.18M 0.00 NA%
Antioquia Gold Incorporated 11:36 a.m. 0.175  UNCH  0.0% 0.06 0.185 NA -0.01 41.97M 0.00 NA%
Anton Resources Incorporated 0:00 a.m. 0.0321  UNCH  0.0% 0.03 0.12 NA NA 3.62M 0.00 NA%
Apex Resources Incorporated 04/27 0.105  UNCH  0.0% 0.05 0.20 NA -0.20 1.45M 0.00 NA%
Apex Resources Ord 0:00 a.m. 0.0778  UNCH  0.0% 0.04 0.10 NA NA 1.08M 0.00 NA%
Apogee Opportunities Incorporated 2:09 p.m. 0.18  UNCH  0.0% 0.14 0.44 2.58 0.07 1.62M 0.00 NA%
Apogee Opportunities Ord 04/25 0.1304  UNCH  0.0% 0.11 0.32 NA NA 1.17M 0.00 NA%
Aquila Resources Incorporated 04/27 0.19  UNCH  0.0% 0.14 0.2479 NA NA 51.59M 0.00 NA%
Aquila Resources J 12:02 p.m. 0.255  UNCH  0.0% 0.175 0.315 NA -0.0400 69.24M 0.00 NA%
Archon Minerals Ltd 04/26 1.45  UNCH  0.0% 1.26 1.85 NA -0.28 78.18M 0.00 NA%
Arco Resources Corporation 12/18 0.039  UNCH  0.0% 0.04 0.05 NA NA 366093 0.00 NA%
Arco Resources Corporation 04/13 0.06  UNCH  0.0% 0.045 0.095 NA -0.051009 563220 0.00 NA%
Arctic Star Exploration Corporation 3:35 p.m. 0.195  UNCH  0.0% 0.055 0.20 NA -0.099439 4.75M 0.00 NA%
Arctic Star Exploration Corporation Ord 12/04 0.122  UNCH  0.0% 0.02 0.16 NA NA 2.97M 0.00 NA%
Arcus Development Group Incorporated 01/21 0.109  UNCH  0.0% 0.03 0.12 NA NA 7.96M 0.00 NA%
Arcus Development Group Incorporated 12:52 p.m. 0.14  UNCH  0.0% 0.025 0.20 NA -0.030436 10.22M 0.00 NA%
Ardonblue Ventures Incorporated 04/13 0.08  UNCH  0.0% 0.05 0.115 NA NA 0 0.00 NA%
Arena Minerals Incorporated 3:21 p.m. 0.195
 0.005
 2.63%
0.13 0.34 3.26 0.06 15.62M 0.00 NA%
Arena Minerals Ord 3:21 p.m. 0.148
 0.0071
 5.04%
0.11 0.24 NA NA 11.86M 0.00 NA%
Argentum Silver Corporation 0:00 a.m. 0.2726  UNCH  0.0% 0.04 0.29 NA NA 7.66M 0.00 NA%
Argentum Silver Corporation 04/27 0.37  UNCH  0.0% 0.005 0.59 NA -0.02 10.40M 0.00 NA%
Argonaut Gold INC. J 3:35 p.m. 2.24
 0.13
 6.16%
1.48 4.45 NA -1.5380 396.34M 0.00 NA%
Argonaut Gold Incorporated 2:24 p.m. 1.6261
 0.0671
 4.30%
1.12 3.38 NA NA 287.72M 0.00 NA%
Argus Metals Corporation 04/13 0.064  UNCH  0.0% 0.05 0.10 NA NA 576128 0.00 NA%
Argus Metals Corporation 04/20 0.09  UNCH  0.0% 0.05 0.15 NA -0.01 810180 0.00 NA%
Arian Resources Corporation 0:00 a.m. 0.005  UNCH  0.0% 0.0025 0.01 NA NA 697765 0.00 NA%
Arian Resources Corporation 04/13 0.01  UNCH  0.0% 0.00 0.02 NA -0.047663 1.40M 0.00 NA%
Arianne Phosphate 2:00 p.m. 0.6614
 0.0046
 0.69%
0.519 0.95 NA NA 64.58M 0.00 NA%
Arianne Phosphate Incorporated 2:54 p.m. 0.90  UNCH  0.0% 0.70 1.19 NA -0.03 87.88M 0.00 NA%
Arizona Mng Ord 2:53 p.m. 1.394
 0.0232
 1.69%
0.79 2.64 NA NA 348.04M 0.00 NA%
Armor Minerals Incorporated 1:40 p.m. 0.45
 0.03
 7.14%
0.15 0.85 NA -0.022 18.60M 0.00 NA%
Armor Minerals Ord 04/13 0.304  UNCH  0.0% 0.26 0.33 NA NA 12.57M 0.00 NA%
Asanko Gold Incorporated 3:34 p.m. 2.42
 0.03
 1.25%
2.20 4.68 NA NA 491.94M 0.00 NA%
Asanko Gold J 3:35 p.m. 3.31
 0.07
 2.16%
3.00 6.09 NA -0.0300 672.85M 0.00 NA%
Ascendant Resources Incorporated 2:18 p.m. 0.68
 0.01
 1.49%
0.025 1.70 1231.89 0.000552 48.78M 0.00 NA%
Ascendant Resources Ord 04/27 0.519  UNCH  0.0% 0.11 1.26 NA NA 37.23M 0.00 NA%
Ascot Resources Ltd 04/27 1.3259  UNCH  0.0% 0.77 2.16 NA NA 185.16M 0.00 NA%
Ascot Resources Ltd 3:19 p.m. 1.82
 0.01
 0.55%
0.99 2.83 NA -0.05 254.16M 0.00 NA%
Ashanti Gold Corporation 3:11 p.m. 0.25
 0.015
 5.66%
0.205 0.60 25.00 0.01 5.58M 0.00 NA%
Ashanti Gold Corporation Ord 9:57 a.m. 0.182
 0.012
 6.19%
0.06 0.41 NA NA 4.06M 0.00 NA%
Ashanti Sankofa Incorporated 04/27 0.05  UNCH  0.0% 0.045 0.10 NA -0.004304 1.39M 0.00 NA%
Ashanti Sankofa Ord 0:00 a.m. 0.0334  UNCH  0.0% 0.03 0.06 NA NA 926316 0.00 NA%
Astorius Resources Ltd 12:41 p.m. 0.15  UNCH  0.0% 0.01 0.41 NA -0.02 3.56M 0.00 NA%
Atac Resources Incorporated 3:17 p.m. 0.58
 0.01
 1.75%
0.32 0.95 NA -0.005474 71.24M 0.00 NA%
Atac Resources Ltd 10:43 a.m. 0.4127
 0.0075
 1.78%
0.24 0.75 NA NA 50.69M 0.00 NA%
Atacama Pacific Gold 04/27 0.324  UNCH  0.0% 0.21 0.79 NA NA 27.00M 0.00 NA%
Atacama Pacific Gold Corporation 3:33 p.m. 0.45
 0.03
 7.14%
0.25 1.02 NA -0.20 37.50M 0.00 NA%
Atico Mining 2:13 p.m. 0.5911
 0.073
 14.09%
0.28 0.75 NA NA 57.83M 0.00 NA%
Atico Mining Corporation 2:52 p.m. 0.82
 0.10
 13.89%
0.35 0.99 443.73 0.001848 80.23M 0.00 NA%
Atlanta Gold Incorporated 2:20 p.m. 0.052
 0.004
 8.33%
0.04 0.09 NA NA 2.00M 0.00 NA%
Atlanta Gold Incorporated 2:19 p.m. 0.065
 0.005
 8.33%
0.055 0.11 NA -0.09 2.50M 0.00 NA%
Atlantic Gold Corporation 3:09 p.m. 1.09
 0.029
 2.73%
0.42 1.11 NA NA 188.93M 0.00 NA%
Atlantic Gold Corporation 3:15 p.m. 1.47
 0.01
 0.69%
0.55 1.51 NA -0.03 254.80M 0.00 NA%
Atlantic Gold Corporation WT Expires 08 0:00 a.m. 0.3818  UNCH  0.0% 0.29 0.39 NA NA 0 0.00 NA%
Atlatsa Resources Corporation 04/26 0.0481  UNCH  0.0% 0.04 0.10 NA NA 26.67M 0.00 NA%
Atlatsa Resources Corporation 04/26 0.06  UNCH  0.0% 0.045 0.13 NA -0.0800 33.27M 0.00 NA%
Aton Resources Incorporated 12:37 p.m. 0.05  UNCH  0.0% 0.045 0.16 NA -0.05 5.65M 0.00 NA%
Aura Minerals INC. J 04/27 1.50  UNCH  0.0% 1.40 2.90 1.77 0.8480 486.50M 0.00 NA%
Aura Minerals Incorporated 04/13 1.13  UNCH  0.0% 1.13 2.20 NA NA 366.50M 0.00 NA%
Aura Silver Resources 06/18 0.0502  UNCH  0.0% 0.02 0.07 NA NA 5.71M 0.00 NA%
Aura Silver Resources Incorporated 2:29 p.m. 0.07  UNCH  0.0% 0.025 0.085 NA -0.001674 7.97M 0.00 NA%
Auramex Resource Corporation 04/25 0.04  UNCH  0.0% 0.015 0.045 NA -0.006 859960 0.00 NA%
Aurania Resources Ltd 3:27 p.m. 2.12
 0.02
 0.94%
0.41 3.75 NA -0.021 48.25M 0.00 NA%
Aurania Resources Ltd Ord Bermud 0:00 a.m. 1.6439  UNCH  0.0% 1.64 1.84 NA NA 0 0.00 NA%
Aurcrest Gold Incorporated 04/13 0.009  UNCH  0.0% 0.01 0.01 NA NA 671166 0.00 NA%
Aurcrest Gold Incorporated 9:29 a.m. 0.035
 0.005
 16.67%
0.02 0.04 NA -0.003893 2.61M 0.00 NA%
Aureus 0:00 a.m. 0.023  UNCH  0.0% 0.01 0.11 NA NA 122.47M 0.00 NA%
Aurion Resources Ltd 04/27 1.2801  UNCH  0.0% 0.10 1.55 NA NA 70.58M 0.00 NA%
Aurion Resources Ltd 3:16 p.m. 1.75  UNCH  0.0% 0.11 2.07 NA -0.015 96.50M 0.00 NA%
Aurvista Gold Corporation 3:03 p.m. 0.2252
 0.003
 1.35%
0.09 0.34 NA NA 20.42M 0.00 NA%
Aurvista Gold Corporation 3:28 p.m. 0.30
 0.005
 1.70%
0.085 0.46 NA -0.024 27.21M 0.00 NA%
Austral Gold Ltd 0:00 a.m. 0.116  UNCH  0.0% 0.08 0.19 NA NA 60.20M 0.0054 4.69%
Austral Gold Ltd 12:03 p.m. 0.155  UNCH  0.0% 0.12 0.22 NA NA 80.44M 0.00 NA%
Avesoro Resources Incorporated 11:13 a.m. 0.04  UNCH  0.0% 0.02 0.05 NA -0.1330 212.99M 0.00 NA%
Avino Silver & Gold Mines Ltd 3:32 p.m. 1.5101
 0.0499
 3.20%
1.12 3.14 30.21 0.05 68.34M 0.00 NA%
Avino Silver & Gold Mines Ltd WT 0:00 a.m. 0  UNCH  0.0% 0 0 NA NA 0 0.00 NA%
Avino Silver and Gold Mines Ltd 3:33 p.m. 2.08
 0.02
 0.95%
1.52 4.05 NA -0.16 94.12M 0.00 NA%
Avnel Gold Mining J 3:23 p.m. 0.28
 0.005
 1.82%
0.18 0.39 NA -0.0040 53.68M 0.00 NA%
Avnel Gold Mining Ltd Ord 12:56 p.m. 0.2033
 0.011
 5.72%
0.13 0.30 NA NA 38.98M 0.00 NA%
Axe Exploration Incorporated 04/27 0.025  UNCH  0.0% 0.02 0.045 NA -0.006 1.43M 0.00 NA%
Axmin Incorporated 04/13 0.0303  UNCH  0.0% 0.01 0.06 NA NA 3.95M 0.00 NA%
Axmin Incorporated 1:06 p.m. 0.045  UNCH  0.0% 0.015 0.10 4.53 0.009951 5.87M 0.00 NA%
AZ Mining Incorporated 3:35 p.m. 1.89
 0.05
 2.72%
0.99 3.49 NA -0.0200 471.87M 0.00 NA%
Azimut Exploration Incorporated 3:11 p.m. 0.27
 0.02
 6.90%
0.235 0.68 NA -0.014 12.27M 0.00 NA%
B2gold Corporation 3:35 p.m. 3.44
 0.08
 2.38%
2.28 4.74 NA -0.1190 3.35B 0.00 NA%
B2gold Corporation Common Sha 3:35 p.m. 2.52
 0.02
 0.80%
1.75 3.65 NA NA 2.45B 0.00 NA%
Balto Resources Ltd 04/13 0.01  UNCH  0.0% 0.005 0.025 NA NA 726950 0.00 NA%
Bandera Gold Ltd 10:35 a.m. 0.055
 0.01
 15.38%
0.02 0.15 NA -0.45 606375 0.00 NA%
Bandera Gold Ltd Ord 11/11 0.037  UNCH  0.0% 0.01 0.05 NA NA 407925 0.00 NA%
Banro Corporation 3:32 p.m. 0.1215
 0.0085
 6.54%
0.11 0.48 NA -0.07 133.36M 0.00 NA%
Banro Corporation J 2:48 p.m. 0.165  UNCH  0.0% 0.15 0.62 NA -0.2920 181.10M 0.00 NA%
Banyan Gold Corporation 2:05 p.m. 0.125
 0.01
 7.41%
0.05 0.145 NA -0.019326 5.86M 0.00 NA%
Banyan Gold Corporation Class A Ord 0:00 a.m. 0.1062  UNCH  0.0% 0.06 0.11 NA NA 4.98M 0.00 NA%
Bard Ventures Ltd 11/17 0.019  UNCH  0.0% 0.01 0.02 NA NA 629907 0.00 NA%
Bard Ventures Ltd 04/25 0.035  UNCH  0.0% 0.01 0.04 NA -0.009904 1.16M 0.00 NA%
Barisan Gold 04/27 0.028  UNCH  0.0% 0.005 0.04 NA NA 1.96M 0.00 NA%
Barisan Gold Corporation 04/27 0.025  UNCH  0.0% 0.015 0.04 NA -0.018678 1.75M 0.00 NA%
Barker Minerals Ltd 04/13 0.008  UNCH  0.0% 0.0009 0.01 NA NA 1.44M 0.00 NA%
Barker Minerals Ltd 1:09 p.m. 0.01  UNCH  0.0% 0.005 0.03 NA -0.000103 1.80M 0.00 NA%
Barkerville Gold Min 3:13 p.m. 0.7939
 0.0488
 6.55%
0.29 0.89 NA NA 239.27M 0.00 NA%
Barkerville Gold Mines Ltd 3:24 p.m. 1.09
 0.05
 4.81%
0.405 1.18 NA -0.114013 328.51M 0.00 NA%
Barksdale Capital Corporation 03/20 0.48  UNCH  0.0% 0.005 0.65 NA NA 2.44M 0.00 NA%
Barksdale Capital Corporation Ord 0:00 a.m. 0.06  UNCH  0.0% 0.06 0.06 NA NA 812760 0.00 NA%
Baroyeca Gold & Silv 09/15 0.0027  UNCH  0.0% 0.0027 0.01 NA NA 124659 0.00 NA%
Baroyeca Gold and Silver Incorporated 04/26 0.02  UNCH  0.0% 0.005 0.035 NA -0.009291 923400 0.00 NA%
Barrick Gold Corporation 3:34 p.m. 16.695
 0.015
 0.09%
13.81 23.47 NA -2.05 19.46B 0.03 0.72%
Barrick Gold Corporation 3:34 p.m. 22.80
 0.08
 0.35%
18.52 30.445 30.73 0.7420 26.58B 0.03 0.53%
Batero Gold CORP. 10:47 a.m. 0.09
 0.005
 5.26%
0.08 0.23 NA -0.03 10.37M 0.00 NA%
Batero Gold Corporation 10:47 a.m. 0.0626
 0.0017
 2.79%
0.05 0.17 NA NA 7.21M 0.00 NA%
Battle Mountain Gold 10:49 a.m. 0.3818
 0.0118
 3.19%
0.22 0.73 NA NA 22.99M 0.00 NA%
Battle Mountain Gold Incorporated 2:05 p.m. 0.50
 0.01
 1.96%
0.29 0.95 NA -0.041449 30.11M 0.00 NA%
Bayhorse Silver 04/26 0.1267  UNCH  0.0% 0.08 0.22 NA NA 4.41M 0.00 NA%
Bayhorse Silver Incorporated 1:06 p.m. 0.175  UNCH  0.0% 0.105 0.29 NA -0.10 6.09M 0.00 NA%
Bear Creek Mining Corporation 3:35 p.m. 2.27
 0.07
 3.18%
1.72 3.77 NA -0.12 234.00M 0.00 NA%
Bear Creek Mng Corporation 2:11 p.m. 1.60
 0.0476
 2.89%
1.29 2.90 NA NA 164.94M 0.00 NA%
Bearclaw Capital Corporation 04/26 0.04  UNCH  0.0% 0.03 0.06 NA -0.01 974880 0.00 NA%
Bearing Resources Ltd 3:29 p.m. 0.89  UNCH  0.0% 0.125 1.83 NA -0.04644 19.03M 0.00 NA%
Bearinig Resources Ltd Ord 3:17 p.m. 0.6788
 0.0234
 3.57%
0.30 1.41 NA NA 14.52M 0.00 NA%
Beaufield Resources 2:11 p.m. 0.1992
 0.0111
 5.90%
0.04 0.25 NA NA 38.90M 0.00 NA%
Beaufield Resources Incorporated 3:09 p.m. 0.25
 0.01
 3.85%
0.055 0.34 NA -0.002279 48.82M 0.00 NA%
Bee Vectoring Tech International Ord 0:00 a.m. 0.2242  UNCH  0.0% 0.16 0.61 NA NA 10.85M 0.00 NA%
Bee Vectoring Technologies International 9:29 a.m. 0.29
 0.005
 1.70%
0.23 0.76 NA -0.06 14.03M 0.00 NA%
Bellhaven Copper & Gold Ord 04/27 0.343  UNCH  0.0% 0.14 0.61 NA NA 7.54M 0.00 NA%
Bellhaven Copper and Gold Incorporated 04/25 0.50  UNCH  0.0% 0.18 0.78 NA -0.03164 10.99M 0.00 NA%
Belo Sun Mining J 3:28 p.m. 0.645
 0.005
 0.77%
0.61 1.14 NA -0.0400 299.71M 0.00 NA%
Belo Sun Mng Corporation 3:33 p.m. 0.4742
 0.0208
 4.20%
0.453 0.87 NA NA 220.35M 0.00 NA%
Belvedere Resources 04/13 0.0397  UNCH  0.0% 0.01 0.04 NA NA 2.93M 0.00 NA%
Belvedere Resources Ltd 2:42 p.m. 0.08  UNCH  0.0% 0.01 0.085 NA -0.029856 5.91M 0.00 NA%
Benton Resources 04/26 0.0652  UNCH  0.0% 0.03 0.11 NA NA 5.18M 0.00 NA%
Benton Resources Incorporated 12:38 p.m. 0.10
 0.005
 5.26%
0.05 0.15 NA -0.01 7.94M 0.00 NA%
Benz Mining Corporation 0:00 a.m. 0.35  UNCH  0.0% 0.15 0.40 NA NA 0 0.00 NA%
Berkwood Resources Ltd 12:12 p.m. 0.35  UNCH  0.0% 0.025 1.225 NA -0.10 2.37M 0.00 NA%
Berkwood Resources Ltd Ord 10:13 a.m. 0.259
 0.126
 32.73%
0.19 0.75 NA NA 1.76M 0.00 NA%
Bison Gold Resources Incorporated 0:00 a.m. 0.312  UNCH  0.0% 0.23 0.31 NA NA 1.47M 0.00 NA%
Bison Gold Resources Incorporated 04/26 0.45  UNCH  0.0% 0.10 0.60 NA -0.05 2.12M 0.00 NA%
Bitterroot Resources Ltd 9:53 a.m. 0.18
 0.0227
 11.20%
0.02 0.22 NA NA 3.68M 0.00 NA%
Bitterroot Resources Ltd 04/27 0.275  UNCH  0.0% 0.03 0.29 NA -0.009519 5.63M 0.00 NA%
Black Bull Resources Incorporated 11:46 a.m. 0.09
 0.005
 5.26%
0.085 0.15 NA NA 8.18M 0.00 NA%
Black Dragon Gold Corporation 1:08 p.m. 0.0236
 0.0004
 1.67%
0.01 0.07 NA NA 1.11M 0.00 NA%
Black Dragon Gold Corporation 04/27 0.04  UNCH  0.0% 0.02 0.095 NA -0.07 1.88M 0.00 NA%
Black Isle Resources Corporation 0:00 a.m. 0.0279  UNCH  0.0% 0.03 0.03 NA NA 451478 0.00 NA%
Black Isle Resources Corporation 04/26 0.04  UNCH  0.0% 0.02 0.05 NA -0.001922 647280 0.00 NA%
Black Mammoth Metals Corporation 0:00 a.m. 0.1662  UNCH  0.0% 0.04 0.17 NA NA 933213 0.00 NA%
Black Mammoth Metals Corporation 04/27 0.19  UNCH  0.0% 0.055 0.25 3.47 0.054898 1.07M 0.00 NA%
Blackrock Gold Corporation 12:20 p.m. 0.08  UNCH  0.0% 0.07 0.175 NA -0.098911 1.32M 0.00 NA%
Blackrock Gold Corporation Ord 0:00 a.m. 0.0525  UNCH  0.0% 0.05 0.05 NA NA 864570 0.00 NA%
Blind Creek Resources Ltd 12:52 p.m. 0.235
 0.015
 6.82%
0.045 0.335 NA -0.04 3.57M 0.00 NA%
Bluenose Gold 0:00 a.m. 0.01  UNCH  0.0% 0.01 0.01 NA NA 934420 0.00 NA%
Bluenose Gold Corporation 0:00 a.m. 0.04  UNCH  0.0% 0.01 0.04 NA NA 2.64M 0.00 NA%
Bluestone Resources Incorporated Common 04/13 0.0908  UNCH  0.0% 0.09 0.09 NA NA 1.94M 0.00 NA%
Bluestone Resources Incorporated 04/13 0.10  UNCH  0.0% 0.055 0.23 NA -0.05 2.13M 0.00 NA%
Bold Ventures Incorporated 04/13 0.0175  UNCH  0.0% 0.02 0.02 NA NA 2.05M 0.00 NA%
Bold Ventures Incorporated 04/25 0.045  UNCH  0.0% 0.025 0.055 56.18 0.000801 5.28M 0.00 NA%
Bonterra Resources Incorporated 04/27 0.284  UNCH  0.0% 0.15 0.37 NA NA 25.48M 0.00 NA%
Bonterra Resources Incorporated 12:27 p.m. 0.39  UNCH  0.0% 0.205 0.47 NA -0.04 34.99M 0.00 NA%
Bowmore Exploration Ltd 0:00 a.m. 0.0725  UNCH  0.0% 0.06 0.12 NA NA 6.22M 0.00 NA%
Bowmore Exploration Ltd 04/27 0.14  UNCH  0.0% 0.07 0.155 NA -0.002 12.01M 0.00 NA%
Bravada Gold Corporation 11/17 0.1667  UNCH  0.0% 0.10 0.31 NA NA 6.15M 0.00 NA%
Bravada Gold Corporation 2:35 p.m. 0.24  UNCH  0.0% 0.125 0.40 NA -0.07 8.85M 0.00 NA%
Braveheart Resources Incorporated 04/13 0.0273  UNCH  0.0% 0.01 0.06 NA NA 753890 0.00 NA%
Braveheart Resources Incorporated 04/21 0.06  UNCH  0.0% 0.03 0.08 NA -0.021 1.66M 0.00 NA%
Brigadier Gold Ltd 11:19 a.m. 0.15
 0.03
 16.67%
0.13 0.30 NA NA 312000 0.00 NA%
Brigadier Gold Ltd Ord 0:00 a.m. 0  UNCH  0.0% 0.00 0.00 NA NA 0 0.00 NA%
Brunswick Resources Incorporated 04/20 0.04  UNCH  0.0% 0.015 0.05 NA -0.009847 1.30M 0.00 NA%
Bullion Gold Resources Corporation 0:00 a.m. 0.0598  UNCH  0.0% 0.06 0.06 NA NA 770643 0.00 NA%
Bullion Gold Resources Corporation 04/20 0.085  UNCH  0.0% 0.01 0.135 NA -0.027864 1.10M 0.00 NA%
Burnstone Vent Incorporated 04/13 0.0000  UNCH  0.0% 0.001 0.00 NA NA 54061 0.00 0.00%
Bwr Exploration Incorporated 0:00 a.m. 0.05  UNCH  0.0% 0.025 0.085 NA -0.01 1.96M 0.00 NA%
Cadente Copper 04/27 0.0613  UNCH  0.0% 0.06 0.12 NA NA 10.11M 0.00 NA%
Cadillac Vent Incorporated 02/25 .002  UNCH  0.0% 0.00 0.20 NA NA 0 0.00 NA%
Cadillac Ventures Incorporated 12:00 p.m. 0.05  UNCH  0.0% 0.01 0.055 NA -0.011346 2.63M 0.00 NA%
Caledonia Mining Corporation Plc 12:29 p.m. 1.84
 0.04
 2.22%
1.15 2.42 34.72 0.0530 97.13M 0.0138 2.99%
Caledonia Mng Corporation Plc Ord 2:30 p.m. 1.33  UNCH  0.0% 0.87 1.84 NA NA 70.21M 0.0138 4.14%
Calibre Mining Corporation 2:14 p.m. 0.1592
 0.0157
 10.94%
0.07 0.23 NA NA 42.25M 0.00 NA%
Calibre Mining Corporation 2:39 p.m. 0.215
 0.02
 10.26%
0.10 0.30 NA -0.008787 57.06M 0.00 NA%
California Gold Mining Incorporated 2:31 p.m. 0.2996
 0.0153
 5.38%
0.275 0.56 NA NA 9.64M 0.00 NA%
California Gold Mining Incorporated 2:31 p.m. 0.405
 0.015
 3.85%
0.06 0.76 NA -0.16 13.03M 0.00 NA%
Callinex Mines Incorporated 3:12 p.m. 0.2362
 0.0108
 4.79%
0.21 0.54 NA NA 18.30M 0.00 NA%
Callinex Mines Incorporated 3:32 p.m. 0.33
 0.02
 6.45%
0.28 0.69 NA -0.04 25.56M 0.00 NA%
Cameo Resources Corporation 3:35 p.m. 1.03
 0.08
 8.42%
0.025 1.08 NA -0.139452 2.94M 0.00 NA%
Cameo Resources Corporation Ord 11:59 a.m. 0.69
 0.004
 0.58%
0.24 1.35 NA NA 1.97M 0.00 NA%
Camino Minerals Coporation 3:35 p.m. 1.12
 0.02
 1.82%
0.13 2.23 NA -0.01 27.45M 0.00 NA%
Camino Minerals Corporation 2:46 p.m. 0.84
 0.029
 3.58%
0.11 1.62 NA NA 20.59M 0.00 NA%
Canabo Medical Incorporated 3:32 p.m. 0.73
 0.02
 2.67%
0.40 1.28 121666.67 0.000006 21.96M 0.00 NA%
Canabo Medical Ord 12:47 p.m. 0.5401
 0.0012
 0.22%
0.48 1.00 NA NA 16.25M 0.00 NA%
Canada Carbon Incorporated 04/27 0.1791  UNCH  0.0% 0.17 0.26 NA NA 17.13M 0.00 NA%
Canada Carbon Incorporated 2:01 p.m. 0.23  UNCH  0.0% 0.22 0.32 NA -0.011117 21.99M 0.00 NA%
Canadian Arrow Mines 2:02 p.m. 0.007
 0.0007
 11.11%
0.0001 0.01 NA NA 979986 0.00 NA%
Canadian Arrow Mines Ltd 04/27 0.015  UNCH  0.0% 0.005 0.03 NA -0.001269 2.10M 0.00 NA%
Canadian International Minera 04/13 0.0197  UNCH  0.0% 0.02 0.04 NA NA 1.04M 0.00 NA%
Canadian International Minerals Incorpor 04/26 0.025  UNCH  0.0% 0.015 0.13 NA -0.01 1.32M 0.00 NA%
Canadian Platinum Corporation 12:04 p.m. 0.01  UNCH  0.0% 0.005 0.025 NA -0.02 1.26M 0.00 NA%
Canadian Zinc Corporation 3:05 p.m. 0.18  UNCH  0.0% 0.165 0.41 NA -0.0200 47.87M 0.00 NA%
Canadian Zinc Corporation Ord 3:05 p.m. 0.1335
 0.0085
 6.80%
0.12 0.32 NA NA 35.50M 0.00 NA%
Canamex Resources Corporation 12:36 p.m. 0.117
 0.0018
 1.51%
0.07 0.24 NA NA 3.90M 0.00 NA%
Canamex Resources Corporation 3:26 p.m. 0.155  UNCH  0.0% 0.095 0.30 NA -0.16 5.16M 0.00 NA%
Canarc Resource Corporation 12:07 p.m. 0.079
 0.003
 3.95%
0.04 0.11 NA NA 17.12M 0.00 NA%
Canarc Resource Corporation 12:05 p.m. 0.105  UNCH  0.0% 0.055 0.135 3.89 0.0270 22.75M 0.00 NA%
Canasil Resources Incorporated 2:59 p.m. 0.1164
 0.0056
 5.05%
0.10 0.57 NA NA 11.86M 0.00 NA%
Canasil Resources Incorporated 2:59 p.m. 0.155  UNCH  0.0% 0.14 0.73 NA -0.01 15.79M 0.00 NA%
Candente Copper J 3:31 p.m. 0.095  UNCH  0.0% 0.07 0.175 NA -0.0130 15.67M 0.00 NA%
Candente Gold 01/28 0.0246  UNCH  0.0% 0.02 0.06 NA NA 2.37M 0.00 NA%
Candente Gold Corporation 2:02 p.m. 0.04
 0.005
 14.29%
0.03 0.09 23.47 0.001705 3.85M 0.00 NA%
Canstar Resources Incorporated 3:35 p.m. 0.0628
 0.0029
 4.41%
0.05 0.17 NA NA 6.45M 0.00 NA%
Canstar Resources Incorporated 3:35 p.m. 0.09  UNCH  0.0% 0.06 0.23 NA -0.002004 9.24M 0.00 NA%
Canterra Minerals 04/20 0.024  UNCH  0.0% 0.01 0.08 NA NA 1.79M 0.00 NA%
Canterra Minerals Corporation 10:20 a.m. 0.045  UNCH  0.0% 0.035 0.10 NA -0.01 3.36M 0.00 NA%
Cantex Mine Developm 9:39 a.m. 0.026
 0.005
 16.13%
0.026 0.08 NA NA 3.39M 0.00 NA%
Cantex Mine Development Corporation 9:48 a.m. 0.045  UNCH  0.0% 0.04 0.145 NA -0.025308 5.88M 0.00 NA%
Cariboo Rose Resources Ltd 04/13 0.1135  UNCH  0.0% 0.05 0.19 NA NA 3.92M 0.00 NA%
Cariboo Rose Resources Ltd 1:06 p.m. 0.135  UNCH  0.0% 0.045 0.255 NA -0.005 4.66M 0.00 NA%
Carlin Gold Corporation 10:43 a.m. 0.055  UNCH  0.0% 0.02 0.095 NA -0.00408 4.89M 0.00 NA%
Carmax Mining 0:00 a.m. 0.0277  UNCH  0.0% 0.0277 0.084 NA NA 2.82M 0.00 NA%
Carmax Mining Corporation 04/27 0.03  UNCH  0.0% 0.025 0.04 NA -0.002557 3.05M 0.00 NA%
Cartier Resources 04/27 0.2004  UNCH  0.0% 0.06 0.21 NA NA 18.06M 0.00 NA%
Cartier Resources Incorporated 3:33 p.m. 0.265
 0.01
 3.92%
0.07 0.275 NA -0.03 23.89M 0.00 NA%
Castle Peak 0:00 a.m. 0.0211  UNCH  0.0% 0.001 0.06 NA NA 2.80M 0.00 NA%
Castle Peak Mining Ltd 1:21 p.m. 0.02  UNCH  0.0% 0.01 0.075 NA -0.002494 2.66M 0.00 NA%
Castle Silver Resources Incorporated 1:25 p.m. 0.1777
 0.0003
 0.17%
0.03 0.22 NA NA 5.08M 0.00 NA%
Castle Silver Resources Incorporated 3:27 p.m. 0.24
 0.02
 9.09%
0.001 0.295 NA -0.03 6.86M 0.00 NA%
Cava Resources Incorporated 0:00 a.m. 0.1864  UNCH  0.0% 0.14 0.37 NA NA 3.00M 0.00 NA%
Cava Resources Incorporated 3:16 p.m. 0.27
 0.01
 3.85%
0.055 0.78 1.63 0.16602 4.35M 0.00 NA%
Cavan Ventures Incorporated 0:00 a.m. 0.0000  UNCH  0.0% 0.001 0.00 NA NA 16267 0.00 0.00%
Caza Gold CORP. 10:35 a.m. 0.02  UNCH  0.0% 0.015 0.085 NA -0.004977 2.83M 0.00 NA%
Caza Gold Corporation 04/27 0.019  UNCH  0.0% 0.01 0.06 NA NA 2.68M 0.00 NA%
Centamin Plc 9:31 a.m. 2.3056
 0.009
 0.39%
1.39 2.40 NA NA 2.66B 0.1356 11.76%
Centamin PLC. Ord 2:14 p.m. 3.13
 0.02
 0.64%
1.72 3.23 12.68 0.2470 3.61B 0.135 8.63%
Centenara Mining Corporation 1:57 p.m. 0.18
 0.01
 5.88%
0.11 0.50 NA -0.026139 10.16M 0.00 NA%
Centenera Mng Corporation 3:27 p.m. 0.132
 0.002
 1.54%
0.10 0.37 NA NA 7.45M 0.00 NA%
Centerra Gold Incorporated 3:35 p.m. 5.179
 0.0308
 0.60%
4.11 6.30 NA NA 1.51B 0.04 3.09%
Centerra Gold Incorporated 3:35 p.m. 7.06
 0.01
 0.14%
5.56 8.13 15.35 0.4600 2.06B 0.04 2.27%
Centurion Minerals Ltd 04/27 0.06  UNCH  0.0% 0.045 0.13 NA -0.08 3.34M 0.00 NA%
Cerro Mining Corporation 04/13 0.0092  UNCH  0.0% 0.0092 0.01 NA NA 159004 0.00 NA%
Cerro Mining Corporation 04/13 0.03  UNCH  0.0% 0.005 0.03 NA NA 0 0.00 NA%
Chalice Gold Ord J 9:48 a.m. 0.175
 0.005
 2.94%
0.135 0.21 21.88 0.0080 45.97M 0.00 NA%
Charles & Colvard Ltd 2:56 p.m. 0.9214
 0.0214
 2.38%
0.83 1.33 NA -0.19 19.93M 0.00 NA%
Chatham Rock Phosphate Ltd 9:30 a.m. 0.58
 0.03
 5.46%
0.10 0.90 NA -0.225227 613060 0.00 NA%
Chatham Rock Phosphate Ltd Ord 01/24 0.261  UNCH  0.0% 0.04 0.53 NA NA 275877 0.00 NA%
Chesapeake Gold Corporation 3:21 p.m. 2.889
 0.05
 1.70%
2.28 5.03 NA NA 128.61M 0.00 NA%
Chesapeake Gold Corporation 3:22 p.m. 3.94
 0.01
 0.25%
3.00 6.50 NA -0.13 175.40M 0.00 NA%
Chibougamau Independant Mines IN 0:00 a.m. 0.0519  UNCH  0.0% 0.03 0.17 NA NA 1.93M 0.00 NA%
Chibougamau Independent Mines IN 11:08 a.m. 0.075  UNCH  0.0% 0.04 0.255 18.75 0.004002 2.79M 0.00 NA%
Chieftain Metals Cor 04/13 0.153  UNCH  0.0% 0.15 0.16 NA NA 2.56M 0.00 NA%
Chilean Metals Incorporated 10:57 a.m. 0.1115
 0.0006
 0.54%
0.07 0.24 NA NA 4.91M 0.00 NA%
Chilean Metals Incorporated 11:21 a.m. 0.15
 0.015
 11.11%
0.09 0.33 NA -0.03 6.60M 0.00 NA%
Chimata Gold Corporation 04/24 0.02  UNCH  0.0% 0.01 0.035 NA -0.00193 782980 0.00 NA%
China Gld International Resources J 3:35 p.m. 2.03
 0.05
 2.52%
1.84 3.67 NA -0.0740 804.72M 0.00 NA%
China Gold International Resources 2:49 p.m. 1.47
 0.02
 1.38%
1.37 2.72 NA NA 582.73M 0.00 NA%
China Minerals Mining Corporation 04/27 0.01  UNCH  0.0% 0.005 0.03 NA -0.001649 1.90M 0.00 NA%
China Minerals Mng 12/12 0.0061  UNCH  0.0% 0.0004 0.02 NA NA 1.16M 0.00 NA%
Chinapintza Mining Corporation 12:03 p.m. 0.005
 0.005
 50.00%
0.005 0.005 NA NA 0 0.00 NA%
Cmc Metals Ltd 10:59 a.m. 0.072
 0.0016
 2.17%
0.06 0.13 NA NA 2.49M 0.00 NA%
Cmc Metals Ltd 2:45 p.m. 0.10
 0.005
 4.76%
0.08 0.20 NA -0.050741 3.45M 0.00 NA%
Cobalt 27 Capital Corporation 04/13 0.66  UNCH  0.0% 0.057 0.66 NA -0.13 2.42M 0.00 NA%
Coeur Mining Incorporated 3:35 p.m. 9.035
 0.235
 2.67%
6.87 16.41 26.58 0.34 1.64B 0.00 NA%
Colibri Resource Corporation 05/16 0.121  UNCH  0.0% 0.09 0.17 NA NA 1.25M 0.00 NA%
Colibri Resource Corporation 04/13 0.165  UNCH  0.0% 0.11 0.225 NA -0.04 1.70M 0.00 NA%
Colombia Crest Gold 10/30 0.018  UNCH  0.0% 0.00 0.02 NA NA 1.73M 0.00 NA%
Colombia Crest Gold Corporation 04/24 0.015  UNCH  0.0% 0.005 0.035 NA -0.001652 1.44M 0.00 NA%
Colorado Resources Ltd 3:28 p.m. 0.192
 0.0061
 3.29%
0.13 0.54 NA NA 15.52M 0.00 NA%
Colorado Resources Ltd 3:28 p.m. 0.27
 0.01
 3.85%
0.18 0.71 NA -0.02 21.83M 0.00 NA%
Colt Resources Incorporated 04/13 0.0239  UNCH  0.0% 0.02 0.06 NA NA 6.50M 0.00 NA%
Colt Resources Incorporated 03/14 0.035  UNCH  0.0% 0.03 0.115 NA -0.04 9.52M 0.00 NA%
Columbus Gold Corporation 3:34 p.m. 0.6612
 0.0132
 2.04%
0.31 0.83 NA NA 101.01M 0.00 NA%
Columbus Gold Corporation 3:16 p.m. 0.89
 0.02
 2.30%
0.42 1.09 NA -0.0400 135.96M 0.00 NA%
Commander Resources 12/15 0.04  UNCH  0.0% 0.02 0.06 NA NA 4.61M 0.00 NA%
Commander Resources Ltd 2:59 p.m. 0.045  UNCH  0.0% 0.025 0.08 6.43 0.007 5.19M 0.00 NA%
Compania DE Minas Buenaventu 3:35 p.m. 11.945
 0.345
 2.97%
8.63 16.45 NA -0.79 3.03B 0.057 0.96%
Compass Gold Corporation 04/19 0.07  UNCH  0.0% 0.045 0.115 NA -0.017353 266350 0.00 NA%
Compass Gold Corporation Ord 12/05 0.055  UNCH  0.0% 0.03 0.06 NA NA 209275 0.00 NA%
Comstock Metals Ltd 04/27 0.095  UNCH  0.0% 0.09 0.30 NA NA 5.37M 0.00 NA%
Comstock Metals Ltd 04/27 0.135  UNCH  0.0% 0.12 0.425 NA -0.072043 7.63M 0.00 NA%
Comstock Mining Incorporated 3:29 p.m. 0.18
 0.0027
 1.48%
0.175 0.50 NA -0.07 33.73M 0.00 NA%
Confederation Minerals Ltd 10:54 a.m. 0.56  UNCH  0.0% 0.055 1.06 NA -1.94 5.80M 0.00 NA%
Confederation Minerals Ltd Ord 04/17 0.4322  UNCH  0.0% 0.31 0.80 NA NA 4.48M 0.00 NA%
Conquest Resources L 04/08 0.017  UNCH  0.0% 0.01 0.04 NA NA 1.62M 0.00 NA%
Conquest Resources Ltd 04/26 0.03  UNCH  0.0% 0.015 0.065 NA -0.002 2.86M 0.00 NA%
Consolidated Woodjam 04/21 0.0413  UNCH  0.0% 0.03 0.06 NA NA 2.98M 0.00 NA%
Consolidated Woodjam Copper Corporation 04/27 0.07  UNCH  0.0% 0.035 0.09 NA -0.001 5.04M 0.00 NA%
Constantine Metal 04/27 0.125  UNCH  0.0% 0.05 0.14 NA NA 14.67M 0.00 NA%
Constantine Metal Resources Ltd 2:27 p.m. 0.165  UNCH  0.0% 0.055 0.195 7.89 0.02093 19.37M 0.00 NA%
Continental Gold 3:33 p.m. 3.10
 0.03
 0.98%
2.30 5.75 NA -0.0530 439.84M 0.00 NA%
Continental Gold Ord 2:55 p.m. 2.2717
 0.0246
 1.09%
1.75 4.39 NA NA 322.32M 0.00 NA%
Continental Precious Min J 04/26 0.285  UNCH  0.0% 0.25 0.44 NA -0.1700 3.34M 0.00 NA%
Continental Precious Minrl 04/13 0.2179  UNCH  0.0% 0.11 0.35 NA NA 2.55M 0.00 NA%
Conway Resources Incorporated 10/22 0.005  UNCH  0.0% 0.005 0.015 NA NA 712520 0.00 NA%
Copper Creek Gold 0:00 a.m. 0.042  UNCH  0.0% 0.04 0.06 NA NA 1.26M 0.00 NA%
Copper Creek Gold CORP. 04/27 0.035  UNCH  0.0% 0.035 0.11 NA -0.02 1.05M 0.00 NA%
Copper Fox Metals 04/27 0.0876  UNCH  0.0% 0.08 0.14 NA NA 37.48M 0.0269 30.71%
Copper Fox Metals Incorporated 11:43 a.m. 0.125  UNCH  0.0% 0.11 0.185 NA -0.002019 53.48M 0.00 NA%
Copper One Incorporated 04/13 0.059  UNCH  0.0% 0.04 0.22 NA NA 1.74M 0.00 NA%
Copper One Incorporated 12:46 p.m. 0.045
 0.005
 10.00%
0.025 0.30 NA -0.07 1.33M 0.00 NA%
Coral Gold Resources Ltd 2:53 p.m. 0.34  UNCH  0.0% 0.13 0.385 NA -0.05 16.61M 0.00 NA%
Coral Gold Resources New 2:53 p.m. 0.25
 0.0188
 8.13%
0.11 0.30 218.73 0.001143 12.21M 0.00 NA%
Corazon Gol Corporation Common 11/18 0.262  UNCH  0.0% 0.19 0.28 NA NA 6.26M 0.00 NA%
Corazon Gold Corporation 04/13 0.55  UNCH  0.0% 0.19 0.55 NA -0.07 13.14M 0.00 NA%
Cordoba Minerals 3:29 p.m. 0.84
 0.0005
 0.06%
0.44 1.21 NA NA 72.99M 0.00 NA%
Cordoba Minerals Corporation 3:33 p.m. 1.15  UNCH  0.0% 0.57 1.59 NA -0.05 99.93M 0.00 NA%
Corex Gold Corporation 04/27 0.0875  UNCH  0.0% 0.07 0.16 NA NA 8.60M 0.00 NA%
Corex Gold Corporation 04/27 0.125  UNCH  0.0% 0.075 0.21 NA -0.010714 12.28M 0.00 NA%
Cornerstone Capital Resources 1:18 p.m. 0.2877
 0.0127
 4.23%
0.03 0.34 NA NA 81.96M 0.00 NA%
Cornerstone Capital Resources IN 3:03 p.m. 0.39
 0.015
 3.70%
0.04 0.455 NA -0.03 111.11M 0.00 NA%
Cornerstone Capital Resources Wts Expire 0:00 a.m. 0.0888  UNCH  0.0% 0.09 0.09 NA NA 0 0.00 NA%
Coronet Metals Incorporated 10:11 a.m. 0.131
 0.006
 4.38%
0.13 0.56 NA NA 2.15M 0.00 NA%
Coronet Metals Incorporated 04/26 0.19  UNCH  0.0% 0.06 0.71 NA -0.06 3.12M 0.00 NA%
CR Capital Corporation 0:00 a.m. 0.085  UNCH  0.0% 0.045 0.16 NA NA 0 0.00 NA%
Crazy Horse Resources Incorporated 11/30 0.0126  UNCH  0.0% 0.01 0.02 NA NA 612184 0.00 NA%
Crazy Horse Resources Incorporated 04/27 0.025  UNCH  0.0% 0.015 0.04 NA -0.08 1.21M 0.00 NA%
Cresval Capital Corporation 9:29 a.m. 0.035  UNCH  0.0% 0.035 0.05 34.56 0.001013 814555 0.00 NA%
Critical Elements Company 04/19 0.5449  UNCH  0.0% 0.22 0.70 NA NA 78.60M 0.00 NA%
Critical Elements Corporation 3:06 p.m. 0.75
 0.01
 1.32%
0.275 0.95 NA -0.015 108.18M 0.00 NA%
Crown Mining Corporation 04/13 0.0763  UNCH  0.0% 0.04 0.13 NA NA 1.98M 0.00 NA%
Crown Mining Corporation 04/25 0.135  UNCH  0.0% 0.055 0.20 NA -0.020954 3.51M 0.00 NA%
Currie Rose Resource 04/13 0.0154  UNCH  0.0% 0.01 0.02 NA NA 549795 0.00 NA%
Currie Rose Resources Incorporated 04/27 0.025  UNCH  0.0% 0.01 0.045 2.09 0.012 892525 0.00 NA%
Cypress Development Corporation 2:35 p.m. 0.115
 0.005
 4.54%
0.095 0.195 NA -0.05 3.86M 0.00 NA%
Cypress Development Corporation Ord 3:22 p.m. 0.0853
 0.0023
 2.77%
0.07 0.15 NA NA 2.86M 0.00 NA%
Dajin Resources Corporation 11:38 a.m. 0.0829
 0.0001
 0.12%
0.06 0.21 NA NA 11.20M 0.00 NA%
Dajin Resources Corporation 2:29 p.m. 0.11
 0.005
 4.76%
0.09 0.28 NA -0.01 14.86M 0.00 NA%
Dalradian Resources INC. J 3:35 p.m. 1.23
 0.02
 1.60%
0.95 1.68 NA -0.0300 307.80M 0.00 NA%
Dalradian Resources Incorporated 3:35 p.m. 0.90
 0.0274
 2.95%
0.69 1.27 NA NA 225.22M 0.00 NA%
Dalradian Resources Wts 07/31/20 0:00 a.m. 0.0966  UNCH  0.0% 0.10 0.23 NA NA 0 0.00 NA%
Damara Gold Corporation 0:00 a.m. 0.053  UNCH  0.0% 0.02 0.05 NA NA 902325 0.00 NA%
Damara Gold Corporation 04/27 0.07  UNCH  0.0% 0.035 0.11 NA -0.003414 1.19M 0.00 NA%
Dawson Gold Corporation 04/13 0.30  UNCH  0.0% 0.09 0.30 NA NA 0 0.00 NA%
Decade Resources Ltd 3:13 p.m. 0.0487
 0.0007
 1.42%
0.03 0.10 NA NA 4.17M 0.00 NA%
Decade Resources Ltd 3:13 p.m. 0.065
 0.01
 18.18%
0.04 0.13 NA -0.033025 5.56M 0.00 NA%
Deep South Resources Incorporated 11:30 a.m. 0.205
 0.015
 7.89%
0.18 0.33 NA -0.555915 7.60M 0.00 NA%
Deep South Resources Ord 04/13 0.1000  UNCH  0.0% 0.10 0.24 NA NA 370.83M 0.00 0.00%
Defiance Silver Corporation 3:26 p.m. 0.223
 0.0087
 3.75%
0.15 0.49 NA NA 20.59M 0.00 NA%
Defiance Silver Corporation 3:26 p.m. 0.295
 0.005
 1.67%
0.19 0.63 NA -0.00907 27.24M 0.00 NA%
Delrand Resources Ltd 09/14 0.75  UNCH  0.0% 0.30 0.90 NA NA 8.17M 0.00 NA%
Delrand Resources Ltd Ord 04/13 0.579  UNCH  0.0% 0.58 0.58 NA NA 9.56M 0.00 NA%
Desert Gold Ventures Incorporated 07/10 0.2188  UNCH  0.0% 0.07 0.30 NA NA 3.70M 0.00 NA%
Desert Gold Ventures Incorporated 04/25 0.295  UNCH  0.0% 0.09 0.40 NA -0.04 4.99M 0.00 NA%
Desert Star Resources Ltd 1:54 p.m. 0.13  UNCH  0.0% 0.045 0.22 NA -0.08 4.20M 0.00 NA%
Desert Star Resources Ltd Ord 0:00 a.m. 0.0806  UNCH  0.0% 0.08 0.13 NA NA 2.61M 0.00 NA%
Detour Gold Corporation 3:31 p.m. 12.6209
 1.4309
 12.79%
10.80 27.63 NA NA 2.20B 0.00 NA%
Detour Gold Corporation J 3:35 p.m. 17.29
 2.09
 13.75%
14.35 35.93 NA -0.0500 3.02B 0.00 NA%
Diamond Fields International Ltd 12/08 0.1211  UNCH  0.0% 0.03 0.15 NA NA 5.73M 0.00 NA%
Diamond Fields International Ltd 04/21 0.16  UNCH  0.0% 0.05 0.235 NA -0.01 7.58M 0.00 NA%
Discovery Harbour Resources Corporation 04/27 0.025  UNCH  0.0% 0.005 0.04 NA -0.018552 1.33M 0.00 NA%
DISCOVERY-CORP. Enterprises Incorporated 2:40 p.m. 0.02  UNCH  0.0% 0.02 0.07 NA -0.002102 1.28M 0.00 NA%
Dolly Varden Silver Corporation 2:50 p.m. 0.4506
 0.0006
 0.13%
0.15 0.81 NA NA 15.53M 0.00 NA%
Dolly Varden Silver Corporation 2:50 p.m. 0.61
 0.02
 3.17%
0.225 1.11 NA -0.21 21.02M 0.00 NA%
Dominion Diamond Corporation 3:35 p.m. 12.10
 0.11
 0.90%
7.92 13.31 NA NA 979.42M 0.20 3.31%
Dorex Minerals Incorporated 04/21 0.015  UNCH  0.0% 0.01 0.03 NA -0.001368 782655 0.00 NA%
Drdgold Ltd 3:34 p.m. 3.915
 0.045
 1.16%
3.70 9.10 NA NA 168.90M 0.0825 8.43%
Duncan Park Holdings Corporation 04/26 0.01  UNCH  0.0% 0.005 0.03 NA -0.005 1.26M 0.00 NA%
Duncan PK Holdings 0:00 a.m. 0.011  UNCH  0.0% 0.0033 0.02 NA NA 1.39M 0.00 NA%
Dundee Precious Metals Incorporated 3:35 p.m. 2.74
 0.10
 3.79%
1.87 4.14 NA -0.8220 488.93M 0.00 NA%
Dundee Precious Metl 3:07 p.m. 2.0001
 0.0407
 2.08%
1.42 3.13 NA NA 356.90M 0.00 NA%
Dunnedin Ventures 12:04 p.m. 0.2199
 0.0216
 8.94%
0.04 0.31 NA NA 16.86M 0.00 NA%
Dunnedin Ventures Incorporated 1:31 p.m. 0.29
 0.005
 1.75%
0.05 0.42 NA -0.03 22.23M 0.00 NA%
Durango Resources 0:00 a.m. 0.06  UNCH  0.0% 0.05 0.22 NA NA 1.69M 0.00 NA%
Durango Resources Incorporated 3:05 p.m. 0.07
 0.005
 6.67%
0.05 0.36 NA -0.036473 1.97M 0.00 NA%
DV Resources Ltd 04/13 0.0344  UNCH  0.0% 0.01 0.03 NA NA 1.17M 0.0084 24.43%
DV Resources Ltd 06/07 0.03  UNCH  0.0% 0.025 0.055 NA -0.001541 1.02M 0.00 NA%
Dynacor Gold 3:28 p.m. 1.5179
 0.0079
 0.52%
1.4452 2.88 NA NA 58.79M 0.00 NA%
Dynacor Gold Mines J 3:30 p.m. 2.05
 0.03
 1.44%
1.86 3.71 19.34 0.1060 79.40M 0.00 NA%
Dynasty Gold Corporation 10/11 0.0173  UNCH  0.0% 0.01 0.03 NA NA 2.05M 0.00 NA%
Dynasty Gold Corporation 04/27 0.025  UNCH  0.0% 0.01 0.04 NA -0.00186 2.96M 0.00 NA%
Dynasty Metals & Mng 1:19 p.m. 0.2585
 0.0105
 4.23%
0.10 0.31 NA NA 22.70M 0.00 NA%
Dynasty Metals and Mining Incorporated 3:17 p.m. 0.35  UNCH  0.0% 0.295 0.36 NA -0.485 30.73M 0.00 NA%
Eagle Plains Resources Ltd 11:38 a.m. 0.1157
 0.0072
 5.86%
0.06 0.18 NA NA 9.76M 0.00 NA%
Eagle Plains Resources Ltd 3:10 p.m. 0.16
 0.01
 5.88%
0.08 0.235 NA -0.012857 13.49M 0.00 NA%
East Africa Metals I 1:45 p.m. 0.2018
 0.0097
 5.05%
0.10 0.28 NA NA 24.14M 0.00 NA%
East Africa Metals Incorporated 2:59 p.m. 0.265
 0.015
 5.36%
0.11 0.36 NA -0.05 31.71M 0.00 NA%
East Asia Minerals Corporation 12/08 0.1496  UNCH  0.0% 0.02 0.18 NA NA 2.52M 0.00 NA%
East Asia Minerals Corporation 10:00 a.m. 0.22
 0.025
 10.20%
0.05 0.255 NA -0.028503 3.71M 0.00 NA%
Eastern Platinum Ltd 10:48 a.m. 0.2315
 0.0035
 1.49%
0.2315 0.89 NA NA 21.45M 0.00 NA%
Eastern Platinum Ltd 3:35 p.m. 0.305
 0.01
 3.17%
0.305 1.19 NA -0.5970 28.25M 0.00 NA%
Eastfield Resources Ltd 0:00 a.m. 0.0276  UNCH  0.0% 0.01 0.05 NA NA 1.24M 0.00 NA%
Eastfield Resources Ltd 10:52 a.m. 0.04
 0.01
 20.00%
0.025 0.08 6.67 0.006 1.80M 0.00 NA%
Eastmain Resources Incorporated 3:29 p.m. 0.3446
 0.0076
 2.25%
0.28 0.73 NA NA 60.45M 0.00 NA%
Eastmain Resources Incorporated 3:35 p.m. 0.48
 0.025
 5.50%
0.375 0.97 NA -0.0400 84.21M 0.00 NA%
Eco Oro Mine Corporation 04/25 0.319  UNCH  0.0% 0.09 0.65 NA NA 33.98M 0.00 NA%
Eco Oro Minerals J 2:45 p.m. 0.44
 0.06
 12.00%
0.125 0.87 NA -0.3700 46.87M 0.00 NA%
Ecobalt Solutions Incorporated 3:33 p.m. 1.10
 0.05
 4.76%
0.46 1.48 NA -0.5900 142.71M 0.00 NA%
Ecobalt Solutions Ord 3:11 p.m. 0.8148
 0.10
 13.99%
0.23 1.14 NA NA 105.71M 0.00 NA%
Ecometals Ltd 12/23 0.03  UNCH  0.0% 0.00 0.0315 NA -0.13 0 0.00 NA%
Edgewater Exploration Ltd 04/13 0.1476  UNCH  0.0% 0.04 0.19 NA NA 4.60M 0.00 NA%
Edgewater Exploration Ltd 2:42 p.m. 0.22
 0.02
 10.00%
0.08 0.28 NA NA 0 0.00 NA%
EL Nino Ventures Incorporated 04/13 0.014  UNCH  0.0% 0.01 0.04 NA NA 863156 0.00 NA%
EL Nino Ventures Incorporated 3:16 p.m. 0.03  UNCH  0.0% 0.02 0.045 10.01 0.003 1.85M 0.00 NA%
Eldorado Gold Corporation 3:35 p.m. 3.65
 0.27
 7.99%
2.54 5.16 NA -0.006673 2.62B 0.02 1.10%
Eldorado Gold Corporation 3:35 p.m. 4.985
 0.405
 8.84%
3.46 6.71 NA -2.8640 3.57B 0.02 0.80%
Element Lifestyle Retirement Incorporate 11/04 0.24  UNCH  0.0% 0.15 0.26 NA -0.03 13.40M 0.00 NA%
Eloro Resources Ltd 04/27 0.5979  UNCH  0.0% 0.16 0.60 NA NA 17.77M 0.00 NA%
Eloro Resources LTD. 2:50 p.m. 0.81
 0.02
 2.41%
0.20 0.83 NA -0.02 24.07M 0.00 NA%
Ely Gold & Minerals 12:47 p.m. 0.0968  UNCH  0.0% 0.07 0.20 NA NA 6.25M 0.00 NA%
Ely Gold & Minerals Incorporated 11:11 a.m. 0.125  UNCH  0.0% 0.09 0.265 NA -0.01 8.07M 0.00 NA%
Elysee Development Corporation 04/20 0.3009  UNCH  0.0% 0.16 0.37 NA NA 6.57M 0.02 26.59%
Elysee Development Corporation 11:25 a.m. 0.44
 0.03
 7.32%
0.21 0.49 2.26 0.195 9.60M 0.02 18.18%
Empire Metals Corporation 04/13 0.19  UNCH  0.0% 0.022 0.30 NA -0.10 4.11M 0.00 NA%
Empire Metals Corporation Ord 0:00 a.m. 0.0517  UNCH  0.0% 0.05 0.05 NA NA 1.12M 0.00 NA%
Encore Energy 3:03 p.m. 0.06
 0.002
 3.23%
0.02 0.11 NA NA 4.29M 0.00 NA%
Encore Energy Corporation 3:30 p.m. 0.07
 0.01
 12.50%
0.02 0.15 NA -0.00269 5.00M 0.00 NA%
Endeavour Mining Corporation 3:35 p.m. 22.59
 0.60
 2.73%
15.15 28.81 NA -1.1000 2.11B 0.00 NA%
Endeavour Mining Corporation Ord 3:30 p.m. 16.55
 0.44
 2.73%
12.06 21.89 NA NA 1.54B 0.00 NA%
Endeavour Silver Corporation 3:35 p.m. 3.085
 0.145
 4.93%
2.76 5.95 NA NA 392.13M 0.00 NA%
Endeavour Silver J 3:33 p.m. 4.20
 0.21
 5.26%
3.75 7.75 105.00 0.0400 533.85M 0.00 NA%
Endurance Gold 04/13 0.06  UNCH  0.0% 0.03 0.07 NA NA 6.05M 0.00 NA%
Endurance Gold Corporation 04/27 0.08  UNCH  0.0% 0.03 0.095 NA -0.003364 8.06M 0.00 NA%
Energold Drilling Company 12:24 p.m. 0.3171
 0.006
 1.86%
0.3096 1.15 NA NA 15.28M 0.00 NA%
Energold Drilling Corporation 12:03 p.m. 0.45  UNCH  0.0% 0.43 1.48 NA -0.36 21.68M 0.00 NA%
Engold Mines Ltd 3:24 p.m. 0.56  UNCH  0.0% 0.03 0.68 NA -0.005265 97.45M 0.00 NA%
Engold Mines Ltd Ord 1:52 p.m. 0.4195
 0.0376
 8.23%
0.02 0.50 NA NA 73.00M 0.0202 57.77%
Entree Gold INC. J 2:49 p.m. 0.64
 0.01
 1.59%
0.29 0.94 NA -0.0530 110.59M 0.00 NA%
Entree Gold Incorporated 2:11 p.m. 0.47
 0.0081
 1.75%
0.22 0.72 NA NA 81.22M 0.00 NA%
Era Resources Incorporated 0:00 a.m. 0.177  UNCH  0.0% 0.13 0.22 NA NA 2.01M 0.00 NA%
Era Resources Incorporated 11:59 a.m. 0.25
 0.005
 2.04%
0.11 0.50 NA -1.74 2.84M 0.00 NA%
Erin Ventures Incorporated 04/27 0.045  UNCH  0.0% 0.035 0.06 NA -0.007905 13.64M 0.00 NA%
Ethos Gold 04/25 0.1491  UNCH  0.0% 0.05 0.32 NA NA 7.06M 0.00 NA%
Ethos Gold Corporation 2:22 p.m. 0.19
 0.01
 5.00%
0.185 0.41 NA -0.01 8.99M 0.00 NA%
Eurasian Minerals Incorporated 2:25 p.m. 1.13
 0.04
 3.42%
0.86 1.84 NA -0.04 89.46M 0.00 NA%
Eurasian Minerals Incorporated Common SH 3:31 p.m. 0.828
 0.002
 0.24%
0.62 1.40 NA NA 65.55M 0.00 NA%
Eureka Resources Incorporated 3:05 p.m. 0.085
 0.01
 10.53%
0.07 0.17 NA -0.024 3.25M 0.00 NA%
Eureka Resources Ltd 0:00 a.m. 0.0714  UNCH  0.0% 0.06 0.09 NA NA 2.73M 0.00 NA%
Euro Sun Mining Incorporated 03/02 0.5461  UNCH  0.0% 0.18 1.24 NA NA 27.31M 0.00 NA%
Euro Sun Mining Incorporated 2:53 p.m. 0.77
 0.01
 1.32%
0.62 1.45 NA NA 38.50M 0.00 NA%
Everton Resources IN 10:33 a.m. 0.0734
 0.0102
 16.14%
0.03 0.14 NA NA 5.19M 0.00 NA%
Everton Resources Incorporated 3:18 p.m. 0.095  UNCH  0.0% 0.04 0.195 NA -0.020426 6.72M 0.00 NA%
Excellon Resources 3:15 p.m. 1.0805
 0.0481
 4.26%
0.76 1.85 NA NA 82.26M 0.00 NA%
Excellon Resources Incorporated 3:15 p.m. 1.48
 0.03
 1.99%
1.00 2.40 NA -0.2800 112.68M 0.00 NA%
Exeter Resources Corporation 3:33 p.m. 1.6506
 0.0006
 0.04%
0.66 1.89 NA NA 148.56M 0.00 NA%
Exgen Resources Incorporated 08/31 0.0074  UNCH  0.0% 0.0013 0.02 NA NA 2.39M 0.00 NA%
Exgen Resources Incorporated 1:43 p.m. 0.015  UNCH  0.0% 0.005 0.03 NA -0.04 4.85M 0.00 NA%
Explor Resources Incorporated 04/27 0.053  UNCH  0.0% 0.04 0.18 NA NA 7.47M 0.00 NA%
Explor Resources Incorporated 1:21 p.m. 0.065  UNCH  0.0% 0.06 0.23 NA -0.02 9.16M 0.00 NA%
Exploration Orex Incorporated 0:00 a.m. 0.05  UNCH  0.0% 0.02 0.06 NA NA 10.13M 0.00 NA%
Fairmont Resources Incorporated 2:55 p.m. 0.06  UNCH  0.0% 0.045 0.23 NA -0.037084 2.13M 0.00 NA%
Fairmount Resources 0:00 a.m. 0.06  UNCH  0.0% 0.06 0.16 NA NA 2.13M 0.00 NA%
Falco Resources Ltd 3:34 p.m. 0.9694
 0.049
 4.81%
0.42 1.1718 NA NA 110.74M 0.00 NA%
Falco Resources Ltd 3:34 p.m. 1.33
 0.07
 5.00%
0.50 1.65 NA -0.084257 195.09M 0.00 NA%
Falcon Gold Corporation 9:52 a.m. 0.05
 0.005
 11.11%
0.015 0.20 NA -0.03 1.00M 0.00 NA%
Fancamp Exploration 10:11 a.m. 0.049
 0.0116
 31.02%
0.02 0.07 NA NA 7.44M 0.00 NA%
Fancamp Exploration Ltd 9:29 a.m. 0.055
 0.005
 8.33%
0.03 0.08 NA -0.021039 8.35M 0.00 NA%
Finlay Minerals Ltd 11:15 a.m. 0.055
 0.015
 21.43%
0.03 0.085 NA -0.002567 3.78M 0.00 NA%
Fire River Gold Corporation 08/19 0.0015  UNCH  0.0% 0.0002 0.77 NA NA 4743 0.00 NA%
Fire River Gold Corporation 11/17 0.09  UNCH  0.0% 0.03 0.75 NA NA 0 0.00 NA%
Firebird Resources 11/27 0.0253  UNCH  0.0% 0.02 0.03 NA NA 2.05M 0.00 NA%
Firebird Resources Incorporated 1:36 p.m. 0.025  UNCH  0.0% 0.015 0.05 NA -0.008485 2.03M 0.00 NA%
First Cobalt Corporation 11:37 a.m. 0.68
 0.05
 7.94%
0.05 0.92 NA -0.09 15.41M 0.00 NA%
First Cobalt Corporation Ord 11:37 a.m. 0.497
 0.05
 11.19%
0.45 0.67 NA NA 11.26M 0.00 NA%
First Energy Metals Ltd 04/13 0.046  UNCH  0.0% 0.04 0.12 NA -0.01 1.47M 0.00 NA%
First Energy Metals Ltd 04/27 0.055  UNCH  0.0% 0.04 0.085 NA -0.006099 1.76M 0.00 NA%
First Idaho Resources Incorporated 04/13 0.08  UNCH  0.0% 0.05 0.135 NA -0.002483 1.82M 0.00 NA%
First Majestic J 3:35 p.m. 11.07
 0.12
 1.10%
8.89 24.96 167.73 0.0660 1.82B 0.00 NA%
First Majestic Silver Corporation 3:35 p.m. 8.105
 0.045
 0.56%
6.62 19.15 NA NA 1.33B 0.00 NA%
First Mining Finance Corporation 3:16 p.m. 0.62  UNCH  0.0% 0.58 1.31 NA -0.03 334.45M 0.00 NA%
First Mining Finance Corporation Ord 3:27 p.m. 0.4569
 0.0071
 1.57%
0.43 1.02 NA NA 246.47M 0.00 NA%
First Point Minerals 04/13 0.092  UNCH  0.0% 0.04 0.09 NA NA 10.89M 0.00 NA%
First Point Minerals Corporation 1:08 p.m. 0.10
 0.01
 9.09%
0.04 0.145 NA -0.01 11.84M 0.00 NA%
First Quantum Minera 11:19 a.m. 9.8838
 0.4242
 4.48%
6.14 13.39 NA NA 6.81B 0.01 0.10%
First Quantum Minerals Ltd 3:35 p.m. 12.94
 0.12
 0.94%
7.77 17.55 88.64 0.1460 8.92B 0.005 0.08%
Fjordland Exploration Incorporated 02/08 0.024  UNCH  0.0% 0.02 0.13 NA NA 2.49M 0.00 NA%
Fjordland Exploration Incorporated 3:14 p.m. 0.03  UNCH  0.0% 0.025 0.165 NA -0.002961 3.11M 0.00 NA%
Focus Ventures Ltd 04/27 0.05  UNCH  0.0% 0.045 0.105 NA -0.04 6.61M 0.00 NA%
Foran Mining Corporation 04/13 0.2336  UNCH  0.0% 0.11 0.31 NA NA 22.63M 0.00 NA%
Foran Mining Corporation 3:07 p.m. 0.27
 0.005
 1.82%
0.135 0.47 NA -0.01 26.16M 0.00 NA%
Fort ST James Nickel Corporation 0:00 a.m. 0.17  UNCH  0.0% 0.05 0.35 NA NA 0 0.00 NA%
Fort ST James Nickel Corporation Ord 0:00 a.m. 0.0582  UNCH  0.0% 0.06 0.18 NA NA 516991 0.00 NA%
Fortuna Silver Mines Incorporated 3:35 p.m. 4.595
 0.125
 2.80%
4.37 9.75 NA NA 729.92M 0.00 NA%
Franco Nev Corporation 9:30 a.m. 11.9043
 0.003
 0.03%
7.00 25.15 NA NA 0 0.00 NA%
Franco Nevada Corporation 3:35 p.m. 67.98
 0.96
 1.43%
53.31 81.16 NA NA 12.13B 0.22 1.30%
Franco-nevada Corporation 3:35 p.m. 92.84
 1.64
 1.80%
71.44 105.69 100.05 0.9280 16.57B 0.22 0.95%
Freegold Ventures Ltd 3:03 p.m. 0.145  UNCH  0.0% 0.08 0.28 NA -0.0100 21.04M 0.00 NA%
Frontier Lithium Incorporated 2:56 p.m. 0.38
 0.02
 5.00%
0.24 0.455 NA -0.012 47.47M 0.00 NA%
Frontier Lithium Ord 1:23 p.m. 0.281
 0.019
 6.33%
0.18 0.35 NA NA 35.10M 0.00 NA%
Frontline Gold Corporation 0:00 a.m. 0.0171  UNCH  0.0% 0.01 0.03 NA NA 2.40M 0.00 NA%
Frontline Gold Corporation 10:17 a.m. 0.025  UNCH  0.0% 0.01 0.05 NA -0.014586 3.51M 0.00 NA%
Full Metal Minerals Ltd 3:19 p.m. 0.09
 0.035
 28.00%
0.04 0.125 NA -0.05 533790 0.00 NA%
Full Metal Minerals Ltd Common S 3:19 p.m. 0.0628
 0.0332
 34.58%
0.03 0.10 NA NA 372467 0.00 NA%
Fura Gems Incorporated 3:12 p.m. 0.30
 0.01
 3.45%
0.10 0.305 NA -0.02 10.43M 0.00 NA%
Gabriel Resources Ltd 3:17 p.m. 0.365
 0.005
 1.35%
0.17 0.74 NA -0.1900 140.32M 0.00 NA%
Gainey Capital Corporation 3:05 p.m. 0.081
 0.011
 15.71%
0.07 0.28 NA NA 3.60M 0.00 NA%
Gainey Capital Corporation 3:05 p.m. 0.115
 0.01
 9.52%
0.10 0.365 NA -0.03 5.11M 0.00 NA%
Galane Gold Ltd 0:00 a.m. 0.0402  UNCH  0.0% 0.03 0.14 NA NA 5.73M 0.00 NA%
Galane Gold Ltd 2:49 p.m. 0.06
 0.005
 7.69%
0.04 0.19 NA -0.008889 8.56M 0.00 NA%
Galantas Gold Corporation 2:26 p.m. 0.05
 0.0276
 35.57%
0.05 0.14 NA NA 6.89M 0.00 NA%
Galantas Gold Corporation 1:24 p.m. 0.08
 0.01
 11.11%
0.08 0.18 NA -0.01 11.02M 0.00 NA%
Galore Resources Incorporated 01/31 0.049  UNCH  0.0% 0.02 0.05 NA NA 5.26M 0.00 NA%
Galore Resources Incorporated 04/27 0.06  UNCH  0.0% 0.01 0.065 NA -0.001913 6.44M 0.00 NA%
Galway Gold 04/13 0.0588  UNCH  0.0% 0.03 0.09 NA NA 9.79M 0.00 NA%
Galway Gold Incorporated 2:36 p.m. 0.075  UNCH  0.0% 0.05 0.13 NA -0.02 12.49M 0.00 NA%
Garibaldi Resources Corporation 11:01 a.m. 0.1054
 0.0066
 5.89%
0.05 0.16 NA NA 7.51M 0.00 NA%
Garibaldi Resources Corporation 3:35 p.m. 0.15
 0.01
 7.14%
0.065 0.21 NA -0.014009 10.69M 0.00 NA%
Gea Technologies Ltd 04/27 0.05  UNCH  0.0% 0.05 0.70 NA NA 0 0.00 NA%
Gem International Resources Incorporated 3:10 p.m. 0.055
 0.005
 10.00%
0.045 0.15 NA -0.027573 2.20M 0.00 NA%
Gem International Resources Ord 0:00 a.m. 0.0356  UNCH  0.0% 0.03 0.11 NA NA 1.43M 0.00 NA%
General Moly Incorporated 04/27 0.485  UNCH  0.0% 0.295 0.95 NA -0.1060 53.92M 0.00 NA%
General Moly Incorporated Common 3:33 p.m. 0.3675
 0.0075
 2.08%
0.21 0.72 NA -0.07 40.85M 0.00 NA%
Genesis Metals Corporation 04/25 0.0964  UNCH  0.0% 0.01 0.22 NA NA 3.97M 0.00 NA%
Genesis Metals Corporation 3:34 p.m. 0.14  UNCH  0.0% 0.085 0.28 NA -0.085 5.76M 0.00 NA%
Geodex Minerals Ltd 04/21 0.08  UNCH  0.0% 0.05 0.11 NA -0.16 222400 0.00 NA%
Geodex Minerals Ltd Ord 04/13 0.0495  UNCH  0.0% 0.04 0.07 NA NA 137610 0.00 NA%
Geologix Exploration Incorporated 10:39 a.m. 0.045
 0.0013
 2.98%
0.04 0.11 NA NA 8.48M 0.00 NA%
Geologix Explorations Incorporated 1:47 p.m. 0.065  UNCH  0.0% 0.045 0.145 NA -0.006 1