ProfitQuotes.com
symbol lookup  commodity list
Bookmark This Page
Friday's ETF with Unusual Volume: XSD

Fri, 22 Jun 16:16:40 GMT
Dow Movers: MSFT, CVX

Fri, 22 Jun 14:17:33 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

LIST OF MINING COMPANIES — 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 Colt 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%
Deleted Sgx Resources Inc 0/0/NA NA  UNCH  0.0% NA NA NA NA 0 0.00 NA%
Abacus Mining & Exploration Corporat 3:49 p.m. 0.152
 0.0002
 0.13%
0.1231 0.9807 NA -0.49 6.59M 0.00 NA%
Abacus Mining and Expl 2:34 p.m. 0.205  UNCH  0.0% 0.165 1.25 NA -0.49 8.89M 0.00 NA%
Abcourt Mines Inc 11:53 a.m. 0.05  UNCH  0.0% 0.045 0.095 NA NA 14.44M 0.00 NA%
Abcourt Mines Inc Cl-b F Ordinary Shar 3:51 p.m. 0.045  UNCH  0.0% 0.032 0.077 NA NA 12.99M 0.00 NA%
Aben Resources LTD. 3:38 p.m. 0.225
 0.005
 2.27%
0.095 0.495 NA NA 17.82M 0.00 NA%
Aben Resources LTD. Ordinary Shares 12:55 p.m. 0.1709
 0.0009
 0.53%
0.0733 0.4063 NA NA 13.54M 0.00 NA%
Aberdeen International 3:50 p.m. 0.135  UNCH  0.0% 0.115 0.21 1.13 0.12 12.97M 0.005 NA%
Aberdeen International Inc Ordinary Shar 2:37 p.m. 0.0964
 0.0033
 3.31%
0.092 0.1576 0.80 0.12 9.26M 0.005 NA%
Adamera Minerals Corp 12:00 p.m. 0.06  UNCH  0.0% 0.05 0.20 NA NA 7.54M 0.00 NA%
Adamera Minerals Corp Ordinary Shares C 2:12 p.m. 0.0489
 0.0062
 11.25%
0.0364 0.17 NA NA 6.15M 0.00 NA%
Advance Gold Corp 3:46 p.m. 0.35
 0.05
 16.67%
0.05 0.46 NA NA 5.12M 0.00 NA%
African Gold Group Inc 12:51 p.m. 0.04  UNCH  0.0% 0.035 0.075 NA -0.01 14.38M 0.00 NA%
African Gold Group Inc Ordinary Shares 2:38 p.m. 0.024
 0.012
 33.33%
0.02 0.0601 NA -0.01 8.63M 0.00 NA%
Agnico Eagle Mines Lim 4:00 p.m. 59.54
 0.88
 1.50%
48.04 64.84 66.16 0.9 13.90B 0.11 0.98%
Agnico Eagle Mines Ltd 4:02 p.m. 44.85
 0.76
 1.72%
37.35 51.86 49.83 0.9 10.47B 0.11 0.98%
Aguila American Gold L 2:57 p.m. 0.18  UNCH  0.0% 0.165 0.30 NA NA 436497 0.00 NA%
Aguila American Resources LTD. Common SH 3:01 p.m. 0.19
 0.0039
 2.01%
0.1616 0.1939 NA NA 460747 0.00 NA%
Alacer Gold Corp 4:00 p.m. 2.56
 0.01
 0.39%
1.955 2.615 5.82 0.44 752.06M 0.0221 0.86%
Alamos Gold Inc Class A Common Shares 4:01 p.m. 5.69
 0.09
 1.61%
4.83 8.58 63.22 0.09 2.21B 0.01 0.35%
Alamos Gold Inc Cls A 4:00 p.m. 7.57
 0.10
 1.34%
6.19 10.50 84.11 0.09 2.95B 0.01 0.35%
Alamos Gold Inc New Warrants Expires 01/ 12:02 p.m. 0.249
 0.2489
 248900.00%
0.0001 1.9854 NA NA 0 0.00 NA%
Alamos Gold Inc WT Expiring 08/30/2018 10:18 a.m. 0.0129
 0.0036
 38.71%
0.006 0.119 NA NA 0 0.00 NA%
Alba Minerals Inc 1:50 p.m. 0.085
 0.005
 5.56%
0.045 0.43 NA NA 4.61M 0.00 NA%
Alba Minerals LTD. Ordinary Shares Cana 2:59 p.m. 0.0597
 0.0069
 10.36%
0.0415 0.3309 NA NA 3.24M 0.00 NA%
Aldridge Minerals Inc 2:02 p.m. 0.065
 0.02
 44.44%
0.045 0.23 NA -0.01 9.13M 0.00 NA%
Aldridge Minerals Inc Ordinary Shares C 1:36 p.m. 0.03
 0.002
 6.25%
0.03 0.165 NA -0.01 4.21M 0.00 NA%
Alexandria Minerals CO 3:36 p.m. 0.045
 0.01
 28.57%
0.035 0.115 NA NA 21.60M 0.00 NA%
Alexandria Minerals Corp Common Shares 3:30 p.m. 0.0305
 0.001
 3.39%
0.025 0.0941 NA NA 14.64M 0.00 NA%
Alexco Resource Corp 3:59 p.m. 1.76
 0.01
 0.57%
1.41 2.28 NA -0.08 187.80M 0.00 NA%
Alexco Resource Corp Common Shares Cana 3:59 p.m. 1.33  UNCH  0.0% 1.10 1.85 NA -0.08 141.92M 0.00 NA%
Algold Res Ltd Ordinary Shares Canada 1:48 p.m. 0.079
 0.001
 1.25%
0.0701 0.155 NA -0.05 17.70M 0.00 NA%
Algold Resources Ltd 2:51 p.m. 0.09
 0.005
 5.88%
0.085 0.23 NA -0.05 20.16M 0.00 NA%
Alio Gold Inc 4:00 p.m. 1.86
 0.10
 5.68%
1.76 7.47 6.20 0.3 155.84M 0.00 NA%
Alio Gold Inc Common Shares Canada 4:00 p.m. 1.38
 0.05
 3.76%
1.32 5.74 4.60 0.3 115.62M 0.00 NA%
Almaden Minerals LTD. Common Shares 3:54 p.m. 0.7423
 0.0098
 1.34%
0.70 1.39 NA -0.05 82.87M 0.00 NA%
Aloro Mining Corp 3:39 p.m. 0.085
 0.005
 5.56%
0.05 0.17 NA NA 3.24M 0.00 NA%
Aloro Mng Corp Common Shares 9:51 a.m. 0.071
 0.0075
 11.81%
0.0635 0.1153 NA NA 2.70M 0.00 NA%
Alphamin Resources Cor 12:38 p.m. 0.25
 0.01
 3.85%
0.245 0.435 NA NA 173.01M 0.00 NA%
Alphamin Resources Corp Ordinary Shares 3:29 p.m. 0.2039
 0.0109
 5.65%
0.193 0.346 NA NA 141.11M 0.00 NA%
Alset Minerals Corp 3:38 p.m. 0.17
 0.03
 21.43%
0.06 0.26 NA -0.03 4.81M 0.00 NA%
Alset Minerals Corp Common Shares 11:36 a.m. 0.1819
 0.0006
 0.33%
0.1727 0.195 NA -0.03 5.14M 0.00 NA%
Altair Res Inc Common Shares 9:30 a.m. 0.0495
 0.0095
 23.75%
0.03 0.1924 NA NA 2.47M 0.00 NA%
Altair Resources Inc 2:58 p.m. 0.05  UNCH  0.0% 0.04 0.31 NA NA 2.49M 0.00 NA%
Altamira Gold Corp 3:53 p.m. 0.105  UNCH  0.0% 0.10 0.35 NA NA 5.11M 0.00 NA%
Altamire Gold Corp Ordinary Shares 9:39 a.m. 0.078
 0.004
 5.41%
0.074 0.288 NA NA 3.79M 0.00 NA%
Altan Rio Minerals Lim 1:43 p.m. 0.015  UNCH  0.0% 0.01 0.02 NA -0.01 1.34M 0.00 NA%
Altan Rio Minerals Ltd Ordinary Shares 3:39 p.m. 0.0103  UNCH  0.0% 0.0103 0.0103 NA -0.01 917967 0.00 NA%
Alto Ventures Ltd 9:45 a.m. 0.035
 0.005
 12.50%
0.03 0.13 NA NA 1.97M 0.00 NA%
Alto Ventures LTD. Ordinary Shares Cana 3:41 p.m. 0.0222
 0.0068
 23.45%
0.0222 0.087 NA NA 1.25M 0.00 NA%
Alturas Minerals Corp 1:41 p.m. 0.02  UNCH  0.0% 0.015 0.055 NA NA 2.90M 0.00 NA%
Alturas Minerals Corp Ordinary Shares C 2:52 p.m. 0.0174
 0.0006
 3.33%
0.0097 0.0222 NA NA 2.52M 0.00 NA%
Amador Gold Corp 2:40 p.m. 0.19
 0.035
 22.58%
0.125 0.31 3.80 0.05 379004 0.00 NA%
Amador Gold Corporation Ordinary Shares 2:49 p.m. 0.10
 0.0279
 21.81%
0.06 0.156 2.00 0.05 199476 0.00 NA%
Amarc Resources LTD. 3:25 p.m. 0.09
 0.005
 5.88%
0.075 0.26 NA NA 15.19M 0.00 NA%
Amarc Resources LTD. Ordinary Shares CA 1:29 p.m. 0.0769
 0.0037
 5.05%
0.065 0.21 NA NA 12.98M 0.00 NA%
Amarillo Gold Corp 3:48 p.m. 0.235  UNCH  0.0% 0.19 0.42 NA -0.05 24.47M 0.00 NA%
Amarillo Gold Corporation Ordinary Share 3:48 p.m. 0.179  UNCH  0.0% 0.15 0.318 NA -0.05 18.64M 0.00 NA%
American Creek Resourc 3:25 p.m. 0.03
 0.005
 14.29%
0.03 0.075 NA -0.06 7.96M 0.00 NA%
American Creek Resources Ltd Common Shar 9:30 a.m. 0.032
 0.0001
 0.31%
0.028 0.06 NA -0.06 8.49M 0.00 NA%
American Cumo Mining C 3:22 p.m. 0.10
 0.01
 9.09%
0.06 0.41 NA -0.04 15.87M 0.00 NA%
American Cumo Mining Corp Ordinary Shar 2:51 p.m. 0.08  UNCH  0.0% 0.047 0.3647 NA -0.04 12.69M 0.00 NA%
American Lithium Corp 3:58 p.m. 0.37
 0.04
 12.12%
0.17 0.55 NA NA 13.32M 0.00 NA%
American Lithium Corp Ordinary Shares 9:57 a.m. 0.2619
 0.0311
 13.47%
0.1315 0.4035 NA NA 9.43M 0.00 NA%
Americas Silver Corpor 3:59 p.m. 4.11
 0.04
 0.96%
3.21 6.11 NA -0.11 174.13M 0.00 NA%
Americas Silver Corporation Common Share 3:54 p.m. 3.14
 0.01
 0.32%
2.50 5.0392 NA -0.11 131.66M 0.00 NA%
Amex Expl Inc Ordinary Shares 10:53 a.m. 0.07  UNCH  0.0% 0.07 0.123 NA -0.02 2.70M 0.00 NA%
Amex Exploration Inc 2:13 p.m. 0.08  UNCH  0.0% 0.075 0.215 NA -0.02 3.09M 0.00 NA%
Anaconda Mining Inc 3:40 p.m. 0.375
 0.01
 2.60%
0.22 0.56 NA -0.08 40.25M 0.00 NA%
Anaconda Mining Inc Common Shares 3:05 p.m. 0.287
 0.0082
 2.78%
0.04 0.51 NA -0.08 30.80M 0.00 NA%
Angel Gold Corp 12:55 p.m. 0.035  UNCH  0.0% 0.035 0.115 NA NA 1.84M 0.00 NA%
Angel Gold Corp Ordinary Shares Canada 12:23 p.m. 0.0288
 0.0042
 12.73%
0.0207 0.08 NA NA 1.52M 0.00 NA%
Angkor Gold Corp 1:28 p.m. 0.185
 0.015
 7.50%
0.14 0.34 NA -0.04 19.61M 0.00 NA%
Anglogold Ashanti Ltd 4:05 p.m. 8.26
 0.03
 0.36%
7.90 12 NA -0.46 3.39B 0.058 0.70%
Antioqua Gold Inc Ordinary Shares Canad 9:30 a.m. 0.03
 0.0019
 6.76%
0.0206 0.25 NA -0.03 9.20M 0.00 NA%
Antioquia Gold Inc 11:31 a.m. 0.03
 0.005
 14.29%
0.03 0.123 NA -0.03 9.20M 0.00 NA%
Anton Res Inc Common Shares 11:45 a.m. 0.023  UNCH  0.0% 0.0212 0.041 NA NA 6.16M 0.00 NA%
Apex Resources Inc 1:44 p.m. 0.085
 0.01
 10.53%
0.065 0.145 NA NA 1.21M 0.00 NA%
Apex Resources Inc Ordinary Shares 1:44 p.m. 0.0627
 0.0093
 12.92%
0.038 0.094 NA NA 888911 0.00 NA%
Aquila Resources Inc 3:39 p.m. 0.285  UNCH  0.0% 0.215 0.39 NA -0.05 94.82M 0.00 NA%
Aquila Resources Inc Ordinary Shares CA 3:40 p.m. 0.2169
 0.0031
 1.41%
0.1774 0.30 NA -0.05 72.16M 0.00 NA%
Arch Biopartners Inc 3:49 p.m. 1.17
 0.12
 9.30%
0.35 1.65 NA NA 62.15M 0.00 NA%
Archon Minerals Limite 3:44 p.m. 1.02  UNCH  0.0% 0.80 1.50 NA -0.03 55.00M 0.00 NA%
Arctic Star Expl Corp Ordinary Shares C 2:57 p.m. 0.1052
 0.0002
 0.19%
0.0907 0.2374 NA NA 10.97M 0.00 NA%
Arctic Star Exploratio 3:55 p.m. 0.135  UNCH  0.0% 0.105 0.345 NA NA 14.08M 0.00 NA%
Arcus Development Grou 12:54 p.m. 0.05  UNCH  0.0% 0.04 0.185 NA NA 3.81M 0.00 NA%
Arcus Development Group Inc Common Shar 3:10 p.m. 0.041
 0.0004
 0.97%
0.0304 0.1317 NA NA 3.13M 0.00 NA%
Arena Minerals Inc 11:58 a.m. 0.06  UNCH  0.0% 0.055 0.17 NA -0.06 5.20M 0.00 NA%
Arena Minerals Inc Ordinary Shares 9:47 a.m. 0.042
 0.002
 4.54%
0.037 0.14 NA -0.06 3.64M 0.00 NA%
Argentum Silver Corp 9:30 a.m. 0.17  UNCH  0.0% 0.16 0.315 17.00 0.01 4.91M 0.00 NA%
Argentum Silver Corp Ordinary Shares C 9:30 a.m. 0.16
 0.0296
 22.70%
0.1264 0.238 NA -0.01 4.62M 0.00 NA%
Argonaut Gold Inc 4:15 p.m. 2.20
 0.01
 0.45%
2.09 2.92 12.22 0.18 391.12M 0.00 NA%
Argonaut Gold Inc Ordinary Shares Canad 3:14 p.m. 1.6434
 0.0034
 0.21%
1.5754 2.399 9.13 0.18 292.17M 0.00 NA%
Arian Resources Corp Ordinary Shares C 3:50 p.m. 0.0001
 0.0069
 98.57%
0.0001 0.007 NA NA 13955 0.00 NA%
Arianne Phosphate Inc 3:58 p.m. 0.50
 0.01
 1.96%
0.435 0.92 NA -0.03 52.90M 0.00 NA%
Arianne Phosphate Inc Ordinary Shares C 3:47 p.m. 0.379
 0.0004
 0.11%
0.36 0.7029 NA -0.03 40.10M 0.00 NA%
Arizona Mining Inc 4:00 p.m. 6.14  UNCH  0.0% 2.33 6.16 NA -0.03 1.92B 0.00 NA%
Arizona Mng Inc Ordinary Shares 3:59 p.m. 4.62
 0.0152
 0.33%
1.61 5 NA -0.03 1.45B 0.00 NA%
Armor Minerals Inc 9:30 a.m. 0.73
 0.13
 21.67%
0.315 0.73 NA -0.01 15.52M 0.00 NA%
Armor Minerals Inc Ordinary Shares 10:29 a.m. 0.3049
 0.0549
 21.96%
0.25 0.3049 NA -0.01 6.48M 0.00 NA%
Asanko Gold Inc 4:00 p.m. 1.06
 0.01
 0.95%
0.425 1.655 35.33 0.03 239.35M 0.00 NA%
Asanko Gold Inc 4:00 p.m. 1.40  UNCH  0.0% 0.55 2.09 46.67 0.03 316.13M 0.00 NA%
Ascendant Res Inc Ordinary Shares 12:52 p.m. 0.823
 0.0661
 8.73%
0.4812 0.964 NA NA 61.08M 0.00 NA%
Ascendant Resources IN 2:08 p.m. 1.10
 0.05
 4.76%
0.62 1.23 NA NA 81.64M 0.00 NA%
Ascot Res Ltd Ordinary Shares 3:43 p.m. 0.90
 0.0062
 0.68%
0.8744 1.5527 NA -0.06 137.04M 0.00 NA%
Ascot Resources LTD. 3:43 p.m. 1.19
 0.01
 0.83%
1.08 2 NA -0.06 181.20M 0.00 NA%
Ashanti Gold Corp 9:36 a.m. 0.145  UNCH  0.0% 0.13 0.52 NA -0.1 8.33M 0.00 NA%
Ashanti Gold Corp Ordinary Shares 9:32 a.m. 0.12
 0.0005
 0.41%
0.12 0.405 NA -0.1 6.90M 0.00 NA%
Ashanti Sankofa Inc 3:49 p.m. 0.08
 0.015
 23.08%
0.02 0.095 NA NA 3.55M 0.00 NA%
Ashanti Sankofa Inc Ordinary Shares 10:39 a.m. 0.052
 0.0265
 103.92%
0.017 0.052 NA NA 2.31M 0.00 NA%
Astorius Resources Ltd 1:53 p.m. 0.045
 0.01
 28.57%
0.035 0.195 NA NA 2.28M 0.00 NA%
Atac Resources Ltd Ordinary Shares 3:15 p.m. 0.4197
 0.0007
 0.17%
0.3525 0.7179 NA -0.03 61.70M 0.00 NA%
Atac Resources LTD. 3:15 p.m. 0.56  UNCH  0.0% 0.455 0.89 NA -0.03 82.33M 0.00 NA%
Atacama Pacific Gold C 3:09 p.m. 0.70
 0.01
 1.41%
0.53 0.86 NA -0.02 59.78M 0.00 NA%
Atacama Pacific Gold Corp Ordinary Shar 1:10 p.m. 0.51
 0.01
 1.92%
0.3943 0.6641 NA -0.02 43.56M 0.00 NA%
Atico Mining Corp Com Canada 3:56 p.m. 0.4242
 0.0158
 3.59%
0.4022 0.713 10.61 0.04 39.34M 0.00 NA%
Atico Mining Corporati 3:26 p.m. 0.56
 0.01
 1.75%
0.51 0.91 14.00 0.04 51.93M 0.00 NA%
Atlanta Gold Inc 12:12 p.m. 0.05  UNCH  0.0% 0.04 0.075 NA -0.1 3.81M 0.00 NA%
Atlanta Gold Inc Common Shares 12:18 p.m. 0.0338
 0.0002
 0.59%
0.0261 0.061 NA -0.1 2.57M 0.00 NA%
Atlantic Gold Corp WT Expires 08/20/2018 10:04 a.m. 0.839
 0.142
 14.47%
0.711 0.997 NA NA 0 0.00 NA%
Atlantic Gold Corporat 3:59 p.m. 1.79  UNCH  0.0% 1.30 1.99 NA -0.03 399.19M 0.00 NA%
Atlantic Gold Corporation Ordinary Share 3:50 p.m. 1.33
 0.0081
 0.61%
1.0199 1.57 NA -0.03 296.60M 0.00 NA%
Atlatsa Resources Corp 2:25 p.m. 0.04  UNCH  0.0% 0.015 0.065 NA -0.37 22.18M 0.00 NA%
Atlatsa Resources Corporation 2:19 p.m. 0.031  UNCH  0.0% 0.0104 0.0475 NA -0.37 17.19M 0.00 NA%
Aton Resources Inc 11:45 a.m. 0.03  UNCH  0.0% 0.02 0.06 NA NA 8.03M 0.00 NA%
Aura Minerals Inc 3:50 p.m. 2.20
 0.04
 1.85%
1.30 3 NA NA 95.42M 0.00 NA%
Aura Minerals Inc Common Shares 11:51 a.m. 1.6284
 0.0284
 1.77%
1.03 2.3846 NA NA 70.63M 0.00 NA%
Aura Silver Resources 2:25 p.m. 0.025  UNCH  0.0% 0.015 0.07 NA NA 3.44M 0.00 NA%
Aura Silver Resources Ltd Common Shares 1:30 p.m. 0.0215
 0.0015
 7.50%
0.006 0.0565 NA NA 2.96M 0.00 NA%
Auramex Resource Corp 3:24 p.m. 0.07
 0.005
 7.69%
0.025 0.10 NA NA 2.47M 0.00 NA%
Aurania Resources Ltd 2:02 p.m. 2.80
 0.08
 2.78%
1.51 5.25 NA NA 82.85M 0.00 NA%
Aurania Resources LTD. Ordinary Shares 3:47 p.m. 2.0626
 0.1038
 4.79%
1.25 4.2216 NA NA 61.03M 0.00 NA%
Aurcrest Gold Inc 1:03 p.m. 0.035  UNCH  0.0% 0.015 0.04 NA NA 2.73M 0.00 NA%
Aurcrest Gold Inc Ordinary Shares Cana 9:30 a.m. 0.027
 0.015
 125.00%
0.01 0.027 NA NA 2.11M 0.00 NA%
Aurion Resources LTD. 3:53 p.m. 0.88
 0.01
 1.15%
0.67 3.49 NA -0.06 59.14M 0.00 NA%
Aurion Resources LTD. Ordinary Shares C 12:42 p.m. 0.65  UNCH  0.0% 0.516 2.8216 NA -0.06 43.69M 0.00 NA%
Austral Gold Ltd 9:34 a.m. 0.09  UNCH  0.0% 0.08 0.18 NA NA 0 0.00 NA%
Austral Gold Ltd Ordinary Shares Austra 2:37 p.m. 0.06  UNCH  0.0% 0.05 0.16 1.54 0.039 32.05M 0.008 NA%
Avesoro Res Inc Common Shares 3:35 p.m. 3.50
 0.15
 4.11%
1.89 3.65 NA -1 285.51M 0.00 NA%
Avesoro Resources Inc 11:55 a.m. 4.58
 0.03
 0.65%
2.50 5.32 NA -1 373.61M 0.00 NA%
Avino Silver & Gold Mines Ltd WT Exp 10:46 a.m. 0.2563
 0.0413
 13.88%
0.237 0.5047 NA NA 0 0.00 NA%
Avino Silver & Gold Mines LTD. Commo 3:49 p.m. 1.261
 0.001
 0.08%
1.14 1.89 25.22 0.05 70.37M 0.00 NA%
Avino Silver and Gold 3:46 p.m. 1.84  UNCH  0.0% 1.44 2.35 36.80 0.05 102.68M 0.00 NA%
Awale Resources Limite 12:49 p.m. 0.11
 0.01
 10.00%
0.08 0.475 NA NA 1.77M 0.00 NA%
Axe Exploration Inc 10:52 a.m. 0.05
 0.005
 11.11%
0.02 0.165 NA NA 2.87M 0.00 NA%
Axmin Inc 11:20 a.m. 0.14  UNCH  0.0% 0.025 0.15 14.00 0.01 18.27M 0.00 NA%
Axmin Inc Ordinary Shares Canada 2:24 p.m. 0.1011
 0.0029
 2.79%
0.0155 0.1194 10.11 0.01 13.19M 0.00 NA%
Azimut Exploration Inc 12:21 p.m. 0.305
 0.025
 7.58%
0.255 0.475 NA -0.04 13.87M 0.00 NA%
Azucar Minerals Ltd 3:40 p.m. 0.76
 0.04
 5.00%
0.60 1.69 NA -0.06 54.96M 0.00 NA%
Azucar Minerals Ltd Ordinary Shares 3:30 p.m. 0.5684
 0.0283
 4.74%
0.482 1.354 NA -0.06 41.11M 0.00 NA%
B2gold Corp 4:00 p.m. 3.46
 0.02
 0.58%
3 4.06 38.44 0.09 3.41B 0.00 NA%
B2gold Corp Common Shares Canada 4:00 p.m. 2.61
 0.05
 1.95%
2.31 3.30 29.00 0.09 2.56B 0.00 NA%
Balto Resources LTD. 3:26 p.m. 0.10  UNCH  0.0% 0.015 0.38 NA NA 0 0.00 NA%
Bandera Gold Ltd Ordinary Shares 3:56 p.m. 0.0249
 0.0038
 13.24%
0.0249 0.0287 NA -0.5 391002 0.00 NA%
Bandera Gold LTD. 1:22 p.m. 0.04
 0.005
 14.29%
0.03 0.07 NA -0.5 628116 0.00 NA%
Banyan Gold Corp 3:47 p.m. 0.07  UNCH  0.0% 0.055 0.13 NA -0.01 5.07M 0.00 NA%
Banyan Gold Corp Class A Ordinary Share 10:51 a.m. 0.05
 0.0021
 4.03%
0.0477 0.0973 NA -0.01 3.62M 0.00 NA%
Bard Ventures Ltd 1:55 p.m. 0.04
 0.005
 11.11%
0.02 0.075 NA NA 1.51M 0.00 NA%
Bard Ventures Ltd Ordinary Shares 12:53 p.m. 0.0479
 0.0194
 68.07%
0.0175 0.0479 NA NA 1.81M 0.00 NA%
Barker Minerals Ltd 9:30 a.m. 0.0072
 0.0003
 4.00%
0.001 0.0179 NA NA 1.29M 0.00 NA%
Barker Minerals Ltd 1:38 p.m. 0.01  UNCH  0.0% 0.005 0.03 NA NA 1.80M 0.00 NA%
Barkerville Gold Mines 4:22 p.m. 0.485
 0.005
 1.02%
0.48 0.99 NA -0.14 213.30M 0.00 NA%
Barkerville Gold Mines Ltd Ordinary Shar 3:51 p.m. 0.37
 0.005
 1.33%
0.36 0.76 NA -0.14 162.73M 0.00 NA%
Barksdale Capital Corp 11:09 a.m. 0.82
 0.10
 13.89%
0.41 1.07 NA NA 26.38M 0.00 NA%
Barksdale Capital Corp Ordinary Shares 10:39 a.m. 0.52
 0.0062
 1.18%
0.3924 0.8392 NA NA 16.73M 0.00 NA%
Baroyeca Gold & Silver Inc Ordinary 2:05 p.m. 0.0104
 0.0025
 19.38%
0.0067 0.013 NA NA 533207 0.00 NA%
Baroyeca Gold and Silv 9:30 a.m. 0.02
 0.005
 33.33%
0.005 0.04 NA NA 1.03M 0.00 NA%
Barrick Gold Corporati 4:00 p.m. 17.35
 0.25
 1.46%
14.26 22.70 21.96 0.79 20.25B 0.0388 0.90%
Barrick Gold Corporation 4:03 p.m. 13.04
 0.19
 1.48%
11.07 18.35 16.51 0.79 15.22B 0.03 0.92%
Batero Gold Corp 12:06 p.m. 0.065  UNCH  0.0% 0.065 0.12 NA NA 7.49M 0.00 NA%
Batero Gold Corp Ordinary Shares Canad 9:30 a.m. 0.0444
 0.0026
 5.53%
0.0444 0.0947 NA NA 5.11M 0.00 NA%
Bayhorse Silver Inc 3:03 p.m. 0.145
 0.01
 7.41%
0.13 0.27 NA NA 10.66M 0.00 NA%
Bayhorse Silver Inc Ordinary Shares CA 2:36 p.m. 0.1086
 0.0026
 2.45%
0.0965 0.215 NA NA 7.98M 0.00 NA%
Bear Creek Mining Corp 3:54 p.m. 1.44  UNCH  0.0% 1.33 2.219 6.86 0.21 148.44M 0.00 NA%
Bear Creek Mining Corp 3:34 p.m. 1.90
 0.02
 1.04%
1.64 2.74 9.05 0.21 195.86M 0.00 NA%
Bearclaw Capital Corp 12:11 p.m. 0.04
 0.01
 20.00%
0.025 0.055 NA NA 974880 0.00 NA%
Bearing Lithium Corp 10:09 a.m. 0.285  UNCH  0.0% 0.24 1.03 NA NA 15.70M 0.00 NA%
Bearing Lithium Corp Ordinary Shares 2:46 p.m. 0.22
 0.01
 4.76%
0.1852 0.788 NA NA 12.12M 0.00 NA%
Beaufield Resources IN 2:50 p.m. 0.075
 0.005
 7.14%
0.065 0.245 NA NA 16.00M 0.00 NA%
Beaufield Resources Inc Ordinary Shares 9:30 a.m. 0.059
 0.0005
 0.85%
0.0517 0.1946 NA NA 12.59M 0.00 NA%
Bee Vectoring Technolo 9:30 a.m. 0.265
 0.02
 8.16%
0.20 0.335 NA NA 18.78M 0.00 NA%
Bee Vectoring Technologies Intl Inc Ordi 9:30 a.m. 0.20
 0.0178
 9.77%
0.16 0.265 NA NA 14.17M 0.00 NA%
Bell Copper Corporatio 3:58 p.m. 0.08  UNCH  0.0% 0.04 0.23 NA -0.02 5.39M 0.00 NA%
Bell Copper Corporation Ordinary Shares 1:16 p.m. 0.05
 0.0113
 18.43%
0.037 0.162 NA -0.02 3.37M 0.00 NA%
Belo Sun Mining Corp 3:52 p.m. 0.23  UNCH  0.0% 0.195 0.71 NA -0.03 107.09M 0.00 NA%
Belo Sun Mining Corp Ordinary Shares C 3:52 p.m. 0.1758
 0.0048
 2.81%
0.1482 0.565 NA -0.03 81.85M 0.00 NA%
Belvedere Resources LT 3:59 p.m. 0.82  UNCH  0.0% 0.15 0.96 NA NA 31.76M 0.00 NA%
Belvedere Resources Ltd Ordinary Shares 0/0/NA 0.0000  UNCH  0.0% 0.0408 0.1903 NA NA 0 0.00 NA%
Benton Resources Inc 3:17 p.m. 0.05  UNCH  0.0% 0.045 0.085 NA -0.02 4.19M 0.00 NA%
Benton Resources Inc Com Canada 3:58 p.m. 0.03
 0.0021
 6.54%
0.03 0.072 NA -0.02 2.52M 0.00 NA%
Benz Mining Corp 3:00 p.m. 0.08
 0.005
 6.67%
0.07 0.47 NA NA 2.06M 0.00 NA%
Benz Mng Corp Ordinary Shares Canada 12:32 p.m. 0.085
 0.005
 5.56%
0.085 0.119 NA NA 2.19M 0.00 NA%
Berkwood Resources Ltd 3:39 p.m. 0.105
 0.005
 5.00%
0.095 0.55 NA NA 3.84M 0.00 NA%
Berkwood Resources Ltd Ordinary Shares 1:55 p.m. 0.0826
 0.0054
 6.14%
0.0701 0.4409 NA NA 3.02M 0.00 NA%
Bitterroot Resources L 9:30 a.m. 0.045  UNCH  0.0% 0.035 0.28 NA NA 1.61M 0.00 NA%
Bitterroot Resources Ltd Common Shares 2:34 p.m. 0.0356
 0.0004
 1.11%
0.0356 0.2384 NA NA 1.27M 0.00 NA%
Black Bull Resources I 3:16 p.m. 0.095  UNCH  0.0% 0.085 0.12 NA -0.03 287702 0.00 NA%
Black Bull Resources Inc Ordinary Shares 0/0/NA NA  UNCH  0.0% NA NA NA -0.03 0 0.00 NA%
Black Dragon Gold Corp 2:25 p.m. 0.145  UNCH  0.0% 0.03 0.205 NA NA 11.65M 0.00 NA%
Black Dragon Gold Corp Common Shares 2:58 p.m. 0.10
 0.027
 21.26%
0.0206 0.128 NA NA 8.04M 0.00 NA%
Black Isle Resources C 3:33 p.m. 0.06
 0.005
 9.09%
0.025 0.06 NA NA 970910 0.00 NA%
Black Isle Resources Corporation Ordinar 11:49 a.m. 0.029
 0.004
 16.00%
0.0209 0.036 NA NA 469273 0.00 NA%
Black Mammoth Metals C 1:45 p.m. 0.115
 0.005
 4.54%
0.055 0.245 NA NA 1.27M 0.00 NA%
Black Mammoth Metals Corp Canada Commo 9:30 a.m. 0.08
 0.0077
 8.78%
0.08 0.165 NA NA 886550 0.00 NA%
Blackrock Gold Corp 3:57 p.m. 0.095
 0.005
 5.00%
0.045 0.155 NA NA 3.51M 0.00 NA%
Blackrock Gold Corp Ordinary Shares Can 2:37 p.m. 0.068
 0.0009
 1.34%
0.0629 0.1241 NA NA 2.52M 0.00 NA%
Blind Creek Resources 3:23 p.m. 0.135
 0.025
 22.73%
0.11 0.338 NA NA 3.47M 0.00 NA%
Blue Moon Zinc Corp 3:03 p.m. 0.06
 0.01
 14.29%
0.03 0.135 NA NA 6.18M 0.00 NA%
Blue Moon Zinc Corp Common Shares 11:04 a.m. 0.0515
 0.0074
 12.56%
0.0227 0.1063 NA NA 5.30M 0.00 NA%
Bluebird Battery Metal 3:21 p.m. 0.345
 0.01
 2.98%
0.16 0.50 NA NA 13.74M 0.00 NA%
Bluebird Battery Metals Inc Ordinary Sha 3:21 p.m. 0.265
 0.007
 2.57%
0.2229 0.3467 NA NA 10.56M 0.00 NA%
Bluenose Gold Corp 9:30 a.m. 0.0722
 0.0011
 1.50%
0.002 0.1311 NA NA 10.71M 0.00 NA%
Bluenose Gold Corp 11:44 a.m. 0.105
 0.035
 25.00%
0.03 0.165 NA NA 15.58M 0.00 NA%
Bluestone Resources IN 2:47 p.m. 1.35
 0.02
 1.46%
0.95 1.80 NA NA 86.18M 0.00 NA%
Bluestone Resources Inc Common Shares 1:28 p.m. 1.039
 0.019
 1.86%
0.8593 1.2652 NA NA 66.33M 0.00 NA%
Bold Ventures Inc 3:15 p.m. 0.03
 0.005
 20.00%
0.025 0.055 NA -0.01 3.70M 0.00 NA%
Bold Ventures Inc Ordinary Shares Cana 12:55 p.m. 0.0238
 0.0025
 9.51%
0.0238 0.0339 NA -0.01 2.94M 0.00 NA%
Bonterra Res Inc Ordinary Shares Canada 3:58 p.m. 0.31
 0.01
 3.33%
0.2976 0.5746 NA -0.01 70.71M 0.00 NA%
Bonterra Resources Inc 3:58 p.m. 0.41
 0.01
 2.50%
0.375 0.72 NA -0.01 93.52M 0.00 NA%
Bravada Gold Corp New Ordinary Shares 12:21 p.m. 0.07  UNCH  0.0% 0.0524 0.1699 NA -0.04 3.40M 0.00 NA%
Bravada Gold Corporati 12:21 p.m. 0.09  UNCH  0.0% 0.075 0.205 NA -0.04 4.37M 0.00 NA%
Braveheart Resources I 10:27 a.m. 0.10
 0.015
 17.65%
0.04 0.12 NA -0.02 4.38M 0.00 NA%
Braveheart Resources Inc Common Shares 12:31 p.m. 0.0599
 0.0151
 20.13%
0.032 0.075 NA -0.02 2.62M 0.00 NA%
Brigadier Gold Ltd 3:29 p.m. 0.19
 0.025
 11.63%
0.08 0.255 NA NA 395164 0.00 NA%
Brigadier Gold Ltd Ordinary Shares 0/0/NA NA  UNCH  0.0% NA NA NA NA 0 0.00 NA%
Brunswick Resources IN 12:43 p.m. 0.045
 0.005
 12.50%
0.015 0.045 NA NA 1.76M 0.00 NA%
Buenaventura Mining Company Inc 4:01 p.m. 14.97
 0.25
 1.70%
10.87 16.80 115.15 0.13 3.80B 0.03 0.40%
Bullion Gold Resources 3:58 p.m. 0.40  UNCH  0.0% 0.09 0.47 NA NA 7.34M 0.00 NA%
Bullion Gold Resources Corp Common Shar 3:26 p.m. 0.2319
 0.0491
 17.47%
0.065 0.325 NA NA 4.26M 0.00 NA%
Bwr Exploration Inc 3:27 p.m. 0.05
 0.01
 16.67%
0.04 0.10 NA NA 0 0.00 NA%
Cadillac Ventures Inc 3:07 p.m. 0.03  UNCH  0.0% 0.025 0.055 NA -0.01 2.72M 0.00 NA%
Caledonia Mining Corpo 11:20 a.m. 11
 0.09
 0.81%
6.70 12.50 NA NA 580.66M 0.0138 NA%
Caledonia Mining Corporation Plc Common 4:00 p.m. 7.93
 0.33
 4.00%
5.1653 9.94 9.22 0.86 84.08M 0.0688 3.47%
Calibre Mining Corp 2:26 p.m. 0.055  UNCH  0.0% 0.05 0.18 NA NA 17.20M 0.00 NA%
Calibre Mining Corp Ordinary Shares 1:52 p.m. 0.0489  UNCH  0.0% 0.0391 0.144 NA NA 15.29M 0.00 NA%
California Gold Mining 2:22 p.m. 0.25  UNCH  0.0% 0.205 0.64 NA -0.07 12.48M 0.00 NA%
California Gold Mining Inc Common Share 1:37 p.m. 0.1955
 0.0065
 3.44%
0.1577 0.4945 NA -0.07 9.76M 0.00 NA%
Callinex Mines Inc 3:02 p.m. 0.235  UNCH  0.0% 0.22 0.475 NA NA 19.67M 0.00 NA%
Callinex Mines Inc Ordinary Shares Can 1:45 p.m. 0.1728
 0.0026
 1.53%
0.167 0.391 NA NA 14.46M 0.00 NA%
Cameo Cobalt Corp 3:58 p.m. 0.26
 0.005
 1.89%
0.10 0.50 NA NA 14.49M 0.00 NA%
Camino Minerals Corp Ordinary Shares C 10:16 a.m. 0.1427
 0.0008
 0.56%
0.1427 0.6164 NA NA 8.21M 0.00 NA%
Camino Minerals Corpor 3:54 p.m. 0.19
 0.005
 2.56%
0.175 0.82 NA NA 10.93M 0.00 NA%
Canada Carbon Inc 2:52 p.m. 0.085
 0.01
 13.33%
0.04 0.215 NA -0.01 9.07M 0.00 NA%
Canada Carbon Inc Ordinary Shares Cana 1:06 p.m. 0.064
 0.0011
 1.69%
0.037 0.1659 NA -0.01 6.83M 0.00 NA%
Canada Cobalt Wks Inc Common Shares 3:41 p.m. 0.4617
 0.0987
 27.19%
0.111 0.485 NA -0.06 28.95M 0.00 NA%
Canada Cobalt Works IN 3:59 p.m. 0.63
 0.13
 26.00%
0.15 0.65 NA -0.06 39.50M 0.00 NA%
Canadian Energy Materi 1:27 p.m. 0.125  UNCH  0.0% 0.01 0.385 NA NA 1.15M 0.00 NA%
Canadian Energy Matls Corp Common Shares 1:57 p.m. 0.15  UNCH  0.0% 0.0031 0.30 NA NA 1.38M 0.00 NA%
Canadian Platinum Corp 1:21 p.m. 0.03
 0.01
 25.00%
0.005 0.05 NA -0.02 5.28M 0.00 NA%
Canadian Zinc Corporation Ordinary Share 1:04 p.m. 0.117  UNCH  0.0% 0.0879 0.19 NA -0.04 31.14M 0.00 NA%
Canarc Res J 2:23 p.m. 0.06
 0.005
 9.09%
0.055 0.105 NA -0.01 13.12M 0.00 NA%
Canarc Resource Corporation Ordinary Sha 11:40 a.m. 0.0477
 0.0051
 11.97%
0.0368 0.0784 NA -0.01 10.43M 0.00 NA%
Canasil Res Inc Unclassified 3:35 p.m. 0.066
 0.0011
 1.69%
0.0465 0.1535 NA NA 6.88M 0.00 NA%
Canasil Resources Inc 1:44 p.m. 0.08  UNCH  0.0% 0.065 0.185 NA NA 8.34M 0.00 NA%
Candente Copper Corp 11:29 a.m. 0.08
 0.005
 6.67%
0.06 0.205 NA -0.01 14.31M 0.00 NA%
Candente Copper Corporation Common Share 2:55 p.m. 0.055
 0.0053
 8.79%
0.0461 0.1455 NA -0.01 9.84M 0.00 NA%
Candente Gold Corp 3:40 p.m. 0.035  UNCH  0.0% 0.02 0.055 NA -0.03 3.72M 0.00 NA%
Candente Gold Corporation Ordinary Share 3:40 p.m. 0.029
 0.006
 17.14%
0.0136 0.0449 NA -0.03 3.08M 0.00 NA%
Canstar Resources Inc 3:53 p.m. 0.06  UNCH  0.0% 0.035 0.10 NA NA 6.17M 0.00 NA%
Canstar Resources Inc Common Shares 10:43 a.m. 0.008
 0.039
 82.98%
0.008 0.0661 NA NA 823135 0.00 NA%
Canterra Minerals Corp 3:41 p.m. 0.025
 0.005
 16.67%
0.02 0.06 NA -0.01 2.11M 0.00 NA%
Canterra Minerals Corp Ordinary Shares 10:19 a.m. 0.018
 0.002
 12.50%
0.01 0.027 NA -0.01 1.52M 0.00 NA%
Cantex Mine Developmen 3:43 p.m. 0.315
 0.005
 1.56%
0.09 0.40 NA NA 3.92M 0.00 NA%
Cantex Mine Development Corp Ordinary SH 1:13 p.m. 0.1626
 0.0314
 16.19%
0.01 0.194 NA NA 2.02M 0.00 NA%
Cardinal Res Ltd Ordinary Shares Austra 3:29 p.m. 0.38
 0.03
 7.32%
0.35 0.4392 NA -0.056 141.95M 0.00 NA%
Cardinal Resources Lim 3:51 p.m. 0.42
 0.02
 4.54%
0.375 0.80 NA NA 0 0.00 NA%
Cariboo Rose Res Ltd Common Shares Cana 3:14 p.m. 0.028
 0.002
 7.69%
0.026 0.119 NA NA 1.28M 0.00 NA%
Cariboo Rose Resources 3:53 p.m. 0.03  UNCH  0.0% 0.025 0.15 NA NA 1.37M 0.00 NA%
Carlin Gold Corp 12:15 p.m. 0.025  UNCH  0.0% 0.025 0.09 NA NA 2.22M 0.00 NA%
Carmax Mining Corp 1:50 p.m. 0.075
 0.005
 7.14%
0.06 0.205 NA NA 5.83M 0.00 NA%
Carmax Mining Corp Common Shares 3:57 p.m. 0.0591
 0.0002
 0.34%
0.03 0.1593 NA NA 4.60M 0.00 NA%
Cartier Resources Inc 2:53 p.m. 0.135
 0.005
 3.57%
0.13 0.345 NA -0.01 23.91M 0.00 NA%
Cartier Resources Inc Canada Common S 1:54 p.m. 0.105
 0.004
 3.96%
0.101 0.2681 NA -0.01 18.60M 0.00 NA%
Castle Peak Mining Ltd 3:29 p.m. 0.025
 0.005
 25.00%
0.015 0.03 NA -0.11 3.27M 0.00 NA%
Castle Peak Mining Ltd Common Shares CA 9:34 a.m. 0.0101
 0.0001
 1.00%
0.01 0.017 NA -0.11 1.32M 0.00 NA%
Cdn Zinc Corp J 3:58 p.m. 0.155  UNCH  0.0% 0.115 0.225 NA -0.04 41.25M 0.00 NA%
Centamin Plc 2:01 p.m. 2.06
 0.02
 0.98%
2.02 2.96 NA NA 2.38B 0.10 9.71%
Centamin Plc Ordinary Shares Jersey 10:25 a.m. 1.57
 0.0135
 0.87%
1.548 2.30 NA NA 1.81B 0.10 12.74%
Centenera Mining Corpo 11:23 a.m. 0.125
 0.005
 3.85%
0.115 0.25 NA NA 6.16M 0.00 NA%
Centenera Mng Corp Common Shares 12:53 p.m. 0.086
 0.0312
 26.62%
0.086 0.205 NA NA 4.24M 0.00 NA%
Centerra Gold Inc 4:00 p.m. 7.03
 0.02
 0.28%
5.90 9.35 10.04 0.7 2.05B 0.04 NA%
Centerra Gold Inc Common Shares Canada 3:03 p.m. 5.2707
 0.0093
 0.18%
4.71 7.62 7.53 0.7 1.54B 0.0301 NA%
Centurion Minerals Ltd 2:06 p.m. 0.02
 0.01
 33.33%
0.02 0.04 NA -0.06 1.35M 0.00 NA%
Centurion Minerals LTD. Cda Ordinary Sha 11:44 a.m. 0.0454  UNCH  0.0% 0.0454 0.0454 NA -0.03 3.07M 0.00 NA%
Cerro Mining Corp 11:47 a.m. 0.165  UNCH  0.0% 0.03 0.22 NA -0.51 612761 0.00 NA%
Cerro Mining Corp Ordinary Shares 1:42 p.m. 0.1283
 0.0231
 15.26%
0.0241 0.1283 NA -0.51 476468 0.00 NA%
Chakana Copper Corp 3:34 p.m. 0.62
 0.02
 3.33%
0.58 1.05 NA NA 37.06M 0.00 NA%
Chakana Copper Corp Ordinary Shares Can 9:38 a.m. 0.4933
 0.0067
 1.34%
0.49 0.7867 NA NA 29.49M 0.00 NA%
Chalice Gold Mines Lim 2:45 p.m. 0.135
 0.005
 3.85%
0.13 0.31 NA NA 35.26M 0.00 NA%
Chatham Rock Phosphate 11:20 a.m. 0.23
 0.01
 4.54%
0.20 0.559 NA -2.786 4.07M 0.00 NA%
Chatham Rock Phosphate LTD. Ordinary Sha 12:38 p.m. 0.191
 0.019
 9.05%
0.191 0.3386 NA -2.786 3.38M 0.00 NA%
Chesapeake Gold Corp 1:17 p.m. 2.15
 0.11
 5.39%
2.01 4 NA -0.08 95.03M 0.00 NA%
Chesapeake Gold Corp Ordinary Shares 1:17 p.m. 1.62
 0.0924
 6.05%
1.51 3.2324 NA -0.08 71.60M 0.00 NA%
Chibougamau Independant Mines Inc Common 3:32 p.m. 0.0457
 0.0057
 14.25%
0.0337 0.0639 NA -0.01 1.76M 0.00 NA%
Chibougamau Independen 2:14 p.m. 0.06  UNCH  0.0% 0.045 0.085 NA -0.01 2.31M 0.00 NA%
Chilean Metals Inc 2:49 p.m. 0.145
 0.01
 6.45%
0.13 0.58 NA -0.12 3.11M 0.00 NA%
Chilean Metals Inc Ordinary Shares 11:27 a.m. 0.1049
 0.0036
 3.55%
0.0232 0.1196 NA -0.12 2.25M 0.00 NA%
China Gold Int Resourc 4:00 p.m. 2.39
 0.04
 1.65%
1.83 3.19 13.28 0.18 947.43M 0.00 NA%
China Gold International Resources Corp 9:36 a.m. 1.8044
 0.0044
 0.24%
1.43 2.47 10.02 0.18 715.29M 0.00 NA%
China Minerals Mining 9:30 a.m. 0.195  UNCH  0.0% 0.155 0.40 NA NA 2.89M 0.00 NA%
China Minerals Mining Corp Common Share 12:20 p.m. 0.1138
 0.0202
 15.07%
0.0038 0.3181 NA NA 1.69M 0.00 NA%
Chinapintza Mining Cor 3:50 p.m. 0.01  UNCH  0.0% 0.005 0.015 NA NA 0 0.00 NA%
Cipher Resources Inc 11:10 a.m. 0.125
 0.005
 4.17%
0.07 0.34 NA NA 4.23M 0.00 NA%
Cipher Resources Inc Ordinary Shares 1:39 p.m. 0.102
 0.0348
 51.79%
0.0548 0.2669 NA NA 3.45M 0.00 NA%
Cmc Metals Ltd Common Shares 11:12 a.m. 0.02
 0.0008
 3.85%
0.02 0.0771 NA -0.06 900903 0.00 NA%
Cmc Metals LTD. 2:14 p.m. 0.03  UNCH  0.0% 0.03 0.10 NA -0.06 1.35M 0.00 NA%
Cobalt 27 Cap Corp Ordinary Shares Cana 3:38 p.m. 7.2603
 0.0351
 0.49%
5.9769 10.9389 NA NA 380.50M 0.00 NA%
Cobalt 27 Capital Corp 3:59 p.m. 9.64
 0.02
 0.21%
7.42 14 NA NA 505.21M 0.00 NA%
Coeur Mining Inc 4:04 p.m. 7.84
 0.07
 0.90%
6.71 9.87 NA -0.04 1.46B 0.00 NA%
Colibri Resource Corp Common Shares 1:06 p.m. 0.035
 0.0113
 24.41%
0.035 0.162 NA NA 1.85M 0.00 NA%
Colibri Resource Corpo 2:58 p.m. 0.06  UNCH  0.0% 0.04 0.22 NA NA 3.17M 0.00 NA%
Colombia Crest Gold CO 1:01 p.m. 0.105
 0.03
 22.22%
0.05 0.25 1.05 0.1 1.01M 0.00 NA%
Colombia Crest Gold Corp Ordinary Share 10:31 a.m. 0.089  UNCH  0.0% 0.089 0.089 0.89 0.1 855188 0.00 NA%
Colorado Resources Ltd 1:22 p.m. 0.14  UNCH  0.0% 0.13 0.455 NA -0.04 17.27M 0.00 NA%
Colorado Resources Ltd Ordinary Shares 10:51 a.m. 0.10
 0.0053
 5.03%
0.095 0.37 NA -0.04 12.34M 0.00 NA%
Colt Resources Inc Ordinary Shares Cana 3:33 p.m. 0.0001  UNCH  0.0% 0.0001 0.0001 NA -0.05 27454 0.00 NA%
Columbus Gold Corp 3:40 p.m. 0.27
 0.005
 1.82%
0.255 0.896 4.50 0.06 42.87M 0.00 NA%
Columbus Gold Corp Common Shares Canada 2:49 p.m. 0.209
 0.001
 0.48%
0.19 0.40 3.48 0.06 33.18M 0.00 NA%
Commander Resources LT 12:48 p.m. 0.17
 0.02
 13.33%
0.13 0.30 NA NA 6.00M 0.00 NA%
Commander Resources Ltd Ordinary Shares 12:48 p.m. 0.1251
 0.0209
 14.31%
0.1251 0.146 NA NA 4.42M 0.00 NA%
Compass Gold Corporati 3:54 p.m. 0.55
 0.05
 10.00%
0.38 0.80 NA -0.2 12.19M 0.00 NA%
Compass Gold Corporation Ordinary Shares 0/0/NA 0.0000  UNCH  0.0% NA NA NA -0.2 8.87M 0.00 0.00%
Comstock Metals Ltd 12:53 p.m. 0.055
 0.005
 10.00%
0.05 0.165 NA -0.01 4.36M 0.00 NA%
Comstock Metals Ltd Common Shares 12:14 p.m. 0.032
 0.0115
 26.44%
0.03 0.1254 NA -0.01 2.54M 0.00 NA%
Comstock Mining Inc 3:59 p.m. 0.2488
 0.0088
 3.67%
0.21 1.338 NA -0.26 13.28M 0.00 NA%
Condor Gold Plc 1:29 p.m. 0.55
 0.07
 11.29%
0.47 1.75 NA NA 0 0.00 NA%
Condor Gold Plc Ordinary Shares United 2:34 p.m. 0.4349
 0.0651
 13.02%
0.4349 0.90 NA -0.145 29.22M 0.00 NA%
Confederation Minerals 1:05 p.m. 0.33  UNCH  0.0% 0.30 0.81 NA -0.11 4.30M 0.00 NA%
Confederation Minerals LTD. Ordinary Sha 9:43 a.m. 0.2639
 0.0029
 1.09%
0.254 0.5993 NA -0.11 3.44M 0.00 NA%
Conquest Resources Ltd 1:16 p.m. 0.025
 0.005
 16.67%
0.01 0.10 NA NA 2.97M 0.00 NA%
Conquest Resources Ltd Ordinary Shares 10:48 a.m. 0.0207
 0.0092
 30.77%
0.01 0.0665 NA NA 2.46M 0.00 NA%
Consolidated Woodjam C 3:32 p.m. 0.045  UNCH  0.0% 0.04 0.085 NA NA 3.36M 0.00 NA%
Consolidated Woodjam Copper Corp Ordinar 12:34 p.m. 0.037
 0.007
 23.33%
0.03 0.053 NA NA 2.77M 0.00 NA%
Constantine Metal Res Ltd Common Shares 3:47 p.m. 0.47
 0.0296
 5.92%
0.1153 0.65 NA NA 13.79M 0.00 NA%
Constantine Metal Reso 1:26 p.m. 0.62  UNCH  0.0% 0.56 1.40 NA NA 18.19M 0.00 NA%
Continental Gold Inc 4:00 p.m. 3.72  UNCH  0.0% 2.84 4.13 NA -0.06 700.50M 0.00 NA%
Continental Gold Inc Ordinary Shares 3:33 p.m. 2.8027
 0.0027
 0.10%
2.26 3.223 NA -0.06 527.77M 0.00 NA%
Continental Precious M 11:12 a.m. 0.40
 0.02
 4.76%
0.25 0.43 40.00 0.01 4.68M 0.00 NA%
Continental Precious Minerals Inc Ordin 11:12 a.m. 0.29
 0.0235
 8.82%
0.199 0.30 29.00 0.01 3.40M 0.00 NA%
Copper Fox Metals Inc 2:46 p.m. 0.105
 0.005
 5.00%
0.09 0.18 NA NA 45.88M 0.00 NA%
Copper Fox Metals Inc Common Shares Can 10:03 a.m. 0.0829
 0.0127
 18.09%
0.0689 0.147 NA -0.01 36.23M 0.00 NA%
Copper One Inc 12:26 p.m. 0.13
 0.005
 4.00%
0.03 0.22 NA NA 4.44M 0.00 NA%
Copper One Inc Common Shares 3:56 p.m. 0.0723
 0.0177
 19.67%
0.0291 0.1813 NA NA 2.47M 0.00 NA%
Coral Gold Resources L 9:39 a.m. 0.36
 0.005
 1.37%
0.325 0.43 4.00 0.09 17.03M 0.00 NA%
Coral Gold Resources LTD. New Ordinary S 2:21 p.m. 0.28
 0.0043
 1.56%
0.2526 0.3474 3.11 0.09 13.25M 0.00 NA%
Cordoba Minerals Corp 1:23 p.m. 0.17
 0.005
 2.86%
0.15 0.78 NA -0.57 31.22M 0.00 NA%
Cordoba Minerals Corp Common Shares CA 1:56 p.m. 0.1352
 0.0027
 1.96%
0.113 0.6315 NA -0.57 24.83M 0.00 NA%
Core Gold Inc 3:54 p.m. 0.34
 0.01
 3.03%
0.22 0.395 NA -0.26 43.20M 0.00 NA%
Core Gold Inc Common Shares 10:23 a.m. 0.239
 0.0071
 2.88%
0.1753 0.30 NA -0.26 30.37M 0.00 NA%
Cornerstone Cap Res Inc Canada Warrant 3:30 p.m. 0.043
 0.0003
 0.70%
0.0427 0.1221 NA NA 0 0.00 NA%
Cornerstone Capital RE 3:55 p.m. 0.17  UNCH  0.0% 0.15 0.55 NA -0.02 107.50M 0.00 NA%
Cornerstone Capital Resources Inc Ordina 3:55 p.m. 0.12
 0.01
 7.69%
0.12 0.44 NA -0.02 75.88M 0.00 NA%
CR Capital Corp 11:30 a.m. 0.075
 0.01
 15.38%
0.06 0.145 NA NA 774550 0.00 NA%
Cresval Capital Corp 1:17 p.m. 0.05
 0.01
 25.00%
0.035 0.06 NA NA 1.38M 0.00 NA%
Critical Elements Corp 3:59 p.m. 1.02
 0.01
 0.97%
0.83 1.86 NA -0.03 153.03M 0.00 NA%
Critical Elements Corp Ordinary Shares 2:32 p.m. 0.788
 0.0016
 0.20%
0.6397 1.4795 NA -0.03 118.22M 0.00 NA%
Crops Inc 1:24 p.m. 0.05
 0.015
 23.08%
0.045 0.20 NA NA 2.94M 0.00 NA%
Crown Mining Corp 3:35 p.m. 0.13
 0.005
 4.00%
0.07 0.28 NA NA 5.10M 0.00 NA%
Crown Mining Corp Ordinary Shares Cana 2:58 p.m. 0.115
 0.035
 23.33%
0.1072 0.2122 NA NA 4.51M 0.00 NA%
Currie Rose Resources 1:51 p.m. 0.08  UNCH  0.0% 0.01 0.12 NA NA 2.23M 0.00 NA%
Currie Rose Resources Inc F Ordinary S 3:02 p.m. 0.05
 0.009
 21.95%
0.0095 0.06 NA NA 1.40M 0.00 NA%
Cypress Development CO 3:59 p.m. 0.32
 0.03
 10.35%
0.08 0.43 NA -0.02 19.22M 0.00 NA%
Cypress Development Corporation Ordinary 3:40 p.m. 0.2369
 0.0149
 6.71%
0.0614 0.337 NA -0.02 14.23M 0.00 NA%
Dajin Resources Corp 11:27 a.m. 0.09
 0.005
 5.26%
0.075 0.22 NA -0.01 13.46M 0.00 NA%
Dajin Resources Corp Ordinary Shares CA 2:45 p.m. 0.0735  UNCH  0.0% 0.06 0.1731 NA -0.01 10.99M 0.00 NA%
Dalradian Resources IN 4:00 p.m. 1.46
 0.01
 0.69%
0.89 1.71 NA -0.03 519.02M 0.00 NA%
Dalradian Resources Inc Ordinary Shares 3:52 p.m. 1.10
 0.02
 1.85%
0.6746 1.37 NA -0.03 391.04M 0.00 NA%
Damara Gold Corp 12:10 p.m. 0.05
 0.005
 9.09%
0.035 0.22 NA NA 1.32M 0.00 NA%
Damara Gold Corp Ordinary Shares Canad 2:38 p.m. 0.0386
 0.0014
 3.50%
0.022 0.135 NA NA 1.02M 0.00 NA%
Dawson Gold Corp 2:27 p.m. 0.30  UNCH  0.0% NA NA NA NA 760947 0.00 NA%
Decade Resources Ltd Ordinary Shares CA 2:57 p.m. 0.0728
 0.004
 5.81%
0.0402 0.1616 NA NA 9.12M 0.00 NA%
Decade Resources LTD. 2:57 p.m. 0.095
 0.005
 5.56%
0.045 0.195 NA NA 11.90M 0.00 NA%
Deep South Resources I 11:42 a.m. 0.215
 0.005
 2.38%
0.08 0.445 NA NA 11.77M 0.00 NA%
Deep-south Res Inc Ordinary Shares 12:42 p.m. 0.18  UNCH  0.0% 0.0675 0.3013 NA NA 9.85M 0.00 NA%
Defiance Silver Corp 2:01 p.m. 0.32
 0.005
 1.59%
0.215 0.44 NA NA 31.47M 0.00 NA%
Defiance Silver Corp Ordinary Shares C 2:25 p.m. 0.245
 0.0033
 1.33%
0.166 0.352 NA NA 24.10M 0.00 NA%
Desert Gold Ventures I 10:02 a.m. 0.21
 0.02
 10.53%
0.14 0.30 NA NA 8.02M 0.00 NA%
Desert Gold Ventures Inc Common Shares 12:49 p.m. 0.177
 0.002
 1.14%
0.1255 0.2397 NA NA 6.76M 0.00 NA%
Desert Mountain Energy 3:21 p.m. 0.17
 0.02
 10.53%
0.06 0.25 NA NA 4.85M 0.00 NA%
Desert Mtn Energy Corp Common Shares 3:02 p.m. 0.1488
 0.0022
 1.50%
0.1211 0.198 NA NA 4.25M 0.00 NA%
Detour Gold Corp Common Canada 3:35 p.m. 8.2148
 0.3698
 4.71%
7.0819 14.3729 12.08 0.68 1.44B 0.00 NA%
Detour Gold Corporatio 4:00 p.m. 10.97
 0.58
 5.58%
9.11 17.86 16.13 0.68 1.92B 0.00 NA%
Diamond Fields Resourc 2:13 p.m. 0.09  UNCH  0.0% 0.075 0.17 NA -0.01 4.26M 0.00 NA%
Diamond Fields Resources Inc Ordinary S 3:15 p.m. 0.062
 0.0043
 6.49%
0.06 0.11 NA -0.01 2.94M 0.00 NA%
Discovery Harbour Reso 10:31 a.m. 0.065
 0.01
 18.18%
0.045 0.095 NA NA 0 0.00 NA%
DISCOVERY-CORP. Enterp 1:06 p.m. 0.02
 0.01
 100.00%
0.01 0.03 NA NA 1.44M 0.00 NA%
Dlv Res Ltd Ordinary Shares 2:04 p.m. 0.123
 0.317
 72.05%
0.123 0.44 NA NA 4.13M 0.00 NA%
Dlv Resources Ltd 9:38 a.m. 0.225  UNCH  0.0% 0.10 0.50 NA NA 7.56M 0.00 NA%
Dolly Varden Silver CO 3:51 p.m. 0.54
 0.01
 1.89%
0.45 1.04 NA -0.24 25.12M 0.00 NA%
Dolly Varden Silver Corporation Common S 12:57 p.m. 0.40
 0.0059
 1.50%
0.36 0.8372 NA -0.24 18.61M 0.00 NA%
Drdgold Ltd American Depositary Shar 4:02 p.m. 2.77
 0.05
 1.77%
2.23 4.11 19.79 0.14 119.51M 0.0414 5.97%
Duncan Park Holdings C 2:46 p.m. 0.015  UNCH  0.0% 0.01 0.02 NA NA 1.89M 0.00 NA%
Duncan PK Holdings Corp Common Shares C 11:47 a.m. 0.0035
 0.0006
 14.63%
0.0021 0.014 NA NA 441266 0.00 NA%
Dundee Precious Metals 4:15 p.m. 3.44
 0.09
 2.69%
2.25 3.60 NA -0.89 614.01M 0.00 NA%
Dundee Precious Metals Inc Common Shares 11:00 a.m. 2.54
 0.03
 1.20%
1.73 2.80 NA -1.34 453.37M 0.00 NA%
Dunnedin Ventures Inc 3:56 p.m. 0.22  UNCH  0.0% 0.126 0.335 NA -0.02 24.83M 0.00 NA%
Dunnedin Ventures Inc Ordinary Shares 3:54 p.m. 0.177
 0.013
 7.93%
0.1265 0.2592 NA -0.02 19.98M 0.00 NA%
Durango Resources Inc 3:07 p.m. 0.085
 0.005
 6.25%
0.06 0.135 NA NA 3.21M 0.00 NA%
Durango Resources Inc Common Shares CA 3:31 p.m. 0.052
 0.015
 22.39%
0.045 0.0826 NA NA 1.96M 0.00 NA%
Dynacor Gold Mines Inc 3:59 p.m. 1.75
 0.05
 2.78%
1.50 2.26 11.67 0.15 69.40M 0.00 NA%
Dynacor Gold Mines Inc Ordinary Shares 3:59 p.m. 1.3228
 0.0242
 1.80%
1.05 1.8053 8.82 0.15 52.45M 0.00 NA%
Dynasty Gold Corp 3:54 p.m. 0.195
 0.015
 7.14%
0.10 0.27 NA NA 3.85M 0.00 NA%
Dynasty Gold Corporation Ordinary Shares 3:54 p.m. 0.15
 0.01
 6.25%
0.0099 0.219 NA NA 2.96M 0.00 NA%
E3 Metals Corp 3:00 p.m. 0.385
 0.02
 5.48%
0.315 1.01 NA NA 6.70M 0.00 NA%
E3 Metals Corp Ordinary Shares Canada 12:41 p.m. 0.2719
 0.0255
 8.57%
0.2719 0.77 NA NA 4.73M 0.00 NA%
Eagle Plains Resources 3:55 p.m. 0.145
 0.01
 7.41%
0.114 0.254 NA -0.01 13.04M 0.00 NA%
Eagle Plains Resources LTD. Canada Ord 9:30 a.m. 0.1069
 0.0079
 7.98%
0.08 0.2164 NA -0.01 9.61M 0.00 NA%
East Africa Metals Inc 3:46 p.m. 0.19
 0.025
 11.63%
0.18 0.365 NA -0.06 30.92M 0.00 NA%
East Africa Metals Inc Ordinary Shares 2:59 p.m. 0.1658
 0.0103
 5.85%
0.145 0.278 NA -0.06 26.99M 0.00 NA%
East Asia Minerals Cor 12:23 p.m. 0.04  UNCH  0.0% 0.035 0.46 NA -0.05 2.24M 0.00 NA%
East Asia Minerals Corp Common Shares 3:36 p.m. 0.0328
 0.0006
 1.80%
0.0317 0.3408 NA -0.05 1.84M 0.00 NA%
Eastern Platinum Limit 3:54 p.m. 0.325
 0.02
 6.56%
0.25 0.50 NA -0.38 30.11M 0.00 NA%
Eastern Platinum Ltd New Ordinary SH 1:29 p.m. 0.234
 0.021
 8.23%
0.1957 0.368 NA -0.38 21.68M 0.00 NA%
Eastfield Res Ltd Ordinary Shares 1:15 p.m. 0.0258  UNCH  0.0% 0.0202 0.0448 NA NA 1.16M 0.00 NA%
Eastfield Resources LT 2:09 p.m. 0.035  UNCH  0.0% 0.03 0.05 NA NA 1.57M 0.00 NA%
Eastmain Res Inc Ordinary Shares 1:05 p.m. 0.16
 0.005
 3.03%
0.138 0.318 NA -0.01 31.88M 0.00 NA%
Eastmain Res J 3:48 p.m. 0.215
 0.005
 2.38%
0.16 0.38 NA -0.01 42.84M 0.00 NA%
Ecobalt Solutions Inc 4:00 p.m. 1.16
 0.04
 3.57%
1.01 2.10 NA -0.02 182.99M 0.00 NA%
Ecobalt Solutions Inc Ordinary Shares 3:59 p.m. 0.8624
 0.0075
 0.88%
0.79 1.71 NA -0.02 136.04M 0.00 NA%
Ecometals Ltd Ordinary Shares Cad 12:44 p.m. 0.001  UNCH  0.0% 0.001 0.001 NA -0.13 93138 0.00 NA%
Edgewater Exploration 11:44 a.m. 0.17
 0.01
 6.25%
0.12 0.22 NA NA 5.30M 0.00 NA%
Edgewater Exploration LTD. Common Shares 2:14 p.m. 0.12
 0.007
 6.20%
0.091 0.162 NA NA 3.74M 0.00 NA%
EL Nino Ventures Inc 2:57 p.m. 0.045
 0.005
 12.50%
0.02 0.075 NA NA 2.77M 0.00 NA%
EL Nino Ventures Inc New Ordinary Share 9:49 a.m. 0.0454
 0.0006
 1.30%
0.0159 0.064 NA NA 2.80M 0.00 NA%
Eldorado Gold 4:00 p.m. 1.50
 0.02
 1.35%
1.03 3.87 NA -0.01 1.19B 0.01 NA%
Eldorado Gold Corporation Ordinary Share 4:02 p.m. 1.11
 0.01
 0.89%
0.802 2.93 NA -0.01 881.35M 0.01 NA%
Element Lifestyle Reti 3:05 p.m. 0.13
 0.045
 25.71%
0.12 0.23 NA NA 0 0.00 NA%
Eloro Resources Ltd Ordinary Shares Can 9:30 a.m. 0.51
 0.008
 1.59%
0.4522 0.9619 NA NA 17.81M 0.00 NA%
Eloro Resources LTD. 12:54 p.m. 0.70  UNCH  0.0% 0.53 1.27 NA NA 24.45M 0.00 NA%
Ely Gold Royalties Inc 3:41 p.m. 0.105
 0.005
 4.54%
0.085 0.15 NA NA 8.30M 0.00 NA%
Ely Gold Royalties Inc Ordinary Shares 11:57 a.m. 0.08  UNCH  0.0% 0.0678 0.126 NA NA 6.32M 0.00 NA%
Elysee Development Cor 3:47 p.m. 0.35  UNCH  0.0% 0.26 0.39 NA NA 7.64M 0.00 NA%
Elysee Development Corp Common Shares 3:47 p.m. 0.266  UNCH  0.0% 0.1981 0.3117 NA NA 5.81M 0.02 NA%
Emgold Mining Corp Ordinary Shares 10:04 a.m. 0.1114
 0.004
 3.47%
0.015 0.209 NA NA 935735 0.00 NA%
Emgold Mining Corporat 9:56 a.m. 0.15  UNCH  0.0% 0.135 0.305 NA NA 1.26M 0.00 NA%
Empire Metals Corp 1:23 p.m. 0.15
 0.015
 9.09%
0.15 0.30 NA NA 7.35M 0.00 NA%
Empire Metals Corp Ordinary Shares 2:12 p.m. 0.154
 0.009
 5.52%
0.154 0.154 NA NA 7.54M 0.00 NA%
Emx Royalty Corporatio 11:06 a.m. 1.45
 0.01
 0.69%
0.85 1.70 NA -0.09 115.64M 0.00 NA%
Emx Royalty Corporation Common Shares C 3:55 p.m. 1.09
 0.01
 0.93%
0.67 1.34 NA -0.09 86.93M 0.00 NA%
Encore Energy Corp 2:12 p.m. 0.05
 0.005
 9.09%
0.035 0.08 5.00 0.01 5.55M 0.00 NA%
Encore Energy Corp Ordinary Shares Can 1:39 p.m. 0.044
 0.001
 2.22%
0.0299 0.058 4.40 0.01 4.88M 0.00 NA%
Endeavour Mining Corp 4:00 p.m. 23.65
 0.23
 0.98%
20.61 26.86 NA -1.02 2.55B 0.00 NA%
Endeavour Mining Corporation Ordinary SH 3:32 p.m. 17.55
 0.12
 0.69%
16.0101 21.72 NA -1.02 1.89B 0.00 NA%
Endeavour Silver Corp 4:00 p.m. 4.29
 0.10
 2.39%
2.50 4.35 53.63 0.08 546.93M 0.00 NA%
Endeavour Silver Corporation Ordinary SH 4:02 p.m. 3.21
 0.05
 1.58%
1.94 3.32 40.13 0.08 409.24M 0.00 NA%
Endurance Gold Corp 3:50 p.m. 0.07
 0.02
 40.00%
0.05 0.085 NA NA 7.73M 0.00 NA%
Endurance Gold Corp Common Shares Canad 9:30 a.m. 0.0629
 0.0069
 12.32%
0.037 0.0629 NA NA 6.94M 0.00 NA%
Energold Drilling Corp 1:51 p.m. 0.42
 0.04
 10.53%
0.315 0.54 NA -0.32 22.97M 0.00 NA%
Energold Drilling Corp Ordinary Shares 1:52 p.m. 0.3214
 0.0414
 14.79%
0.245 0.4298 NA -0.32 17.57M 0.00 NA%
Engold Mines Ltd 12:13 p.m. 0.185
 0.005
 2.78%
0.14 0.47 NA -0.04 36.54M 0.00 NA%
Engold Mines Ltd Ordinary Shares 12:40 p.m. 0.146
 0.017
 10.43%
0.138 0.355 NA -0.04 28.84M 0.00 NA%
Entree Resources Ltd 3:39 p.m. 0.52
 0.01
 1.96%
0.42 0.85 NA -0.02 90.63M 0.00 NA%
Entree Resources LTD. 2:50 p.m. 0.3875
 0.0025
 0.65%
0.3346 0.6876 NA -0.02 67.53M 0.00 NA%
Envirotek Remediation 0/0/NA NA  UNCH  0.0% NA NA NA NA 0 0.00 NA%
Envirotek Remediation Inc Common Shares 1:50 p.m. 0.0001  UNCH  0.0% 0.0001 0.0001 NA NA 1188 0.00 NA%
Epower Metals Inc 1:35 p.m. 0.20
 0.02
 11.11%
0.08 0.78 NA NA 6.79M 0.00 NA%
Epower Metals Inc Common Shares 9:30 a.m. 0.131
 0.0221
 14.44%
0.0621 0.5469 NA NA 4.44M 0.00 NA%
Erin Ventures Inc 2:34 p.m. 0.14
 0.025
 21.74%
0.075 0.33 NA NA 9.35M 0.00 NA%
Erin Ventures Inc Ordinary Shares 9:30 a.m. 0.1128
 0.0128
 12.80%
0.0129 0.2284 NA NA 7.53M 0.00 NA%
Ethos Gold Corp 1:47 p.m. 0.155
 0.005
 3.33%
0.13 0.28 NA -0.03 7.34M 0.00 NA%
Ethos Gold Corp Ordinary Shares Canada 12:57 p.m. 0.1163
 0.0157
 11.89%
0.10 0.231 NA -0.03 5.51M 0.00 NA%
Eureka Bullion Mng CO Ordinary Shares 9:30 a.m. 0.017
 0.0053
 23.77%
0.014 0.06 NA NA 593538 0.00 NA%
Eureka Resources Inc 9:31 a.m. 0.03  UNCH  0.0% 0.02 0.065 NA NA 1.05M 0.00 NA%
Euro Sun Mining Inc 3:40 p.m. 1.05
 0.05
 5.00%
0.99 2.02 NA -0.21 60.45M 0.00 NA%
Euro Sun Mining Inc Common Shares 1:42 p.m. 0.79
 0.036
 4.78%
0.753 1.55 NA -0.21 45.48M 0.00 NA%
European Electric Meta 12:28 p.m. 0.165
 0.01
 5.71%
0.145 0.93 0.55 0.3 6.90M 0.00 NA%
European Electric Metals Inc Common Shar 11:55 a.m. 0.1211
 0.0068
 5.32%
0.10 0.789 0.40 0.3 5.06M 0.00 NA%
Everton Resources Inc 9:42 a.m. 0.027
 0.0034
 11.18%
0.0185 0.0462 NA -0.11 2.51M 0.00 NA%
Everton Resources Inc 10:01 a.m. 0.035  UNCH  0.0% 0.025 0.06 NA -0.11 3.26M 0.00 NA%
Excellon Resources Inc 2:28 p.m. 1.50
 0.01
 0.66%
1.27 2.30 NA -0.09 147.47M 0.00 NA%
Excellon Resources Inc New Ordinary Sha 3:03 p.m. 1.1202
 0.0298
 2.59%
0.9834 1.87 NA -0.09 110.13M 0.00 NA%
Exgen Res Inc Common Shares 12:14 p.m. 0.0098
 0.0038
 63.33%
0.006 0.0295 NA NA 3.38M 0.00 NA%
Exgen Resources Inc 9:37 a.m. 0.015
 0.005
 50.00%
0.01 0.04 NA NA 5.17M 0.00 NA%
Explor Resources Inc 1:20 p.m. 0.04
 0.005
 14.29%
0.03 0.10 NA NA 7.62M 0.00 NA%
Explor Resources Inc Ordinary Shares CA 3:56 p.m. 0.035  UNCH  0.0% 0.02 0.08 NA NA 6.66M 0.00 NA%
Fairmont Resources Inc 1:05 p.m. 0.015
 0.005
 50.00%
0.01 0.035 NA NA 560537 0.00 NA%
Fairmount Resources Inc Common Shares C 9:30 a.m. 0.0193
 0.0015
 7.21%
0.0078 0.0274 NA NA 721224 0.00 NA%
Falco Resources Ltd 3:57 p.m. 0.56
 0.03
 5.66%
0.49 1.26 NA -0.04 105.90M 0.00 NA%
Falco Resources LTD. Common Shares Cana 3:51 p.m. 0.4239
 0.0372
 9.62%
0.38 1.0119 NA -0.04 80.16M 0.00 NA%
Falcon Gold Corp 2:23 p.m. 0.045
 0.005
 10.00%
0.035 0.08 NA NA 1.48M 0.00 NA%
Fancamp Exploration LT 3:36 p.m. 0.095
 0.005
 5.56%
0.045 0.18 NA NA 14.55M 0.00 NA%
Fancamp Exploration Ltd Ordinary Shares 10:30 a.m. 0.075
 0.0045
 6.38%
0.0292 0.138 NA NA 11.49M 0.00 NA%
Finlay Minerals Ltd Ordinary Shares Can 11:34 a.m. 0.0389
 0.0019
 4.66%
0.0351 0.2439 NA NA 2.89M 0.00 NA%
Finlay Minerals LTD. 9:33 a.m. 0.05  UNCH  0.0% 0.045 0.34 NA NA 3.71M 0.00 NA%
Fire River Gold Corp Common Shares 9:30 a.m. 0.0055
 0.0004
 7.84%
0.002 0.36 NA -0.05 17389 0.00 NA%
Firebird Resources Inc 3:07 p.m. 0.03
 0.005
 14.29%
0.01 0.055 NA NA 2.43M 0.00 NA%
Firebird Resources Inc Ordinary Shares 9:30 a.m. 0.04
 0.0147
 58.10%
0.005 0.0507 NA NA 3.24M 0.00 NA%
First Cobalt Corp 3:58 p.m. 0.51
 0.01
 2.00%
0.475 1.65 NA -0.19 171.28M 0.00 NA%
First Cobalt Corp Ordinary Shares Canad 3:56 p.m. 0.38
 0.012
 3.26%
0.3613 1.29 NA -0.19 127.62M 0.00 NA%
First Energy Metals LI 3:20 p.m. 0.39  UNCH  0.0% 0.125 0.43 NA -0.05 4.90M 0.00 NA%
First Energy Metals Ltd Common Shares 10:12 a.m. 0.2769
 0.0289
 9.45%
0.02 0.32 NA -0.05 3.48M 0.00 NA%
First Idaho Resources 1:33 p.m. 0.04
 0.02
 100.00%
0.02 0.06 NA -0.01 0 0.00 NA%
First Majestic Silver 4:00 p.m. 10.17
 0.35
 3.56%
6.24 11.24 NA -0.37 1.96B 0.00 NA%
First Majestic Silver Corp Ordinary Sha 4:02 p.m. 7.65
 0.29
 3.94%
4.93 8.515 NA -0.37 1.48B 0.00 NA%
First Mining Gold Corp 3:58 p.m. 0.44
 0.02
 4.35%
0.405 0.75 NA -0.01 245.29M 0.00 NA%
First Mining Gold Corp Ordinary Shares 3:57 p.m. 0.34
 0.0025
 0.73%
0.31 0.599 NA -0.01 189.54M 0.00 NA%
First Quantum Minerals 4:19 p.m. 20.371
 0.101
 0.50%
10.01 23.05 NA -0.28 14.04B 0.005 0.05%
First Quantum Minerals LTD. Ordinary Sha 2:44 p.m. 15.38
 0.16
 1.05%
7.6644 17.7383 NA -0.28 10.60B 0.005 0.05%
Fjordland Exploration 9:51 a.m. 0.195
 0.005
 2.50%
0.10 0.59 NA NA 9.21M 0.00 NA%
Fjordland Exploration Inc Ordinary Share 12:20 p.m. 0.134
 0.016
 10.67%
0.075 0.4724 NA NA 6.33M 0.00 NA%
Foran Mining Corp Ordinary Shares Canad 9:30 a.m. 0.374
 0.026
 6.50%
0.192 0.4874 NA NA 41.45M 0.00 NA%
Foran Mining Corporati 10:47 a.m. 0.46
 0.02
 4.17%
0.235 0.63 NA NA 50.98M 0.00 NA%
Fort ST James Nickel C 12:37 p.m. 0.32
 0.01
 3.03%
0.10 0.59 NA NA 938694 0.00 NA%
Fort ST. James Nickel Corp Ordinary Sha 1:52 p.m. 0.0000  UNCH  0.0% NA NA NA NA 337343 0.00 0.00%
Fortuna Silver Mines Inc Ordinary Shares 4:02 p.m. 5.71
 0.15
 2.70%
4.03 6.08 13.60 0.42 911.53M 0.00 NA%
Fpx Nickel Corp 1:47 p.m. 0.15
 0.005
 3.23%
0.07 0.18 NA -0.01 21.90M 0.00 NA%
Fpx Nickel Corp Ordinary Shares 11:19 a.m. 0.121
 0.025
 26.04%
0.0571 0.133 NA -0.01 17.67M 0.00 NA%
Franco-nevada Corporat 4:00 p.m. 92.99
 1.59
 1.74%
85.21 110.18 80.86 1.15 17.30B 0.3132 1.35%
Franco-nevada Corporation 4:02 p.m. 70.03
 1.33
 1.94%
66.19 86.06 60.90 1.15 13.03B 0.24 1.37%
Freegold Ventures Limi 3:03 p.m. 0.075
 0.005
 7.14%
0.06 0.165 NA -0.01 13.05M 0.00 NA%
Freegold Ventures LTD. Ordinary Shares 12:21 p.m. 0.05
 0.004
 7.41%
0.05 0.1235 NA -0.01 8.70M 0.00 NA%
Fremont Gold Ltd 9:30 a.m. 0.15  UNCH  0.0% 0.105 0.22 NA NA 6.62M 0.00 NA%
Fremont Gold LTD. Ordinary Shares 9:58 a.m. 0.1152
 0.0003
 0.26%
0.1027 0.1663 NA NA 5.08M 0.00 NA%
Frontier Lithium Inc 3:19 p.m. 0.42  UNCH  0.0% 0.31 0.85 NA NA 61.82M 0.00 NA%
Frontier Lithium Ordinary Shares 3:19 p.m. 0.3204
 0.0004
 0.12%
0.2493 0.6753 NA NA 47.16M 0.00 NA%
Frontline Gold Corp Common Shares Canad 1:35 p.m. 0.011
 0.0003
 2.80%
0.0096 0.0161 NA -0.01 1.55M 0.00 NA%
Frontline Gold Corpora 3:59 p.m. 0.015  UNCH  0.0% 0.01 0.03 NA -0.01 2.11M 0.00 NA%
Full Metal Minerals LT 11:15 a.m. 0.095
 0.005
 5.00%
0.075 0.145 NA -0.05 563439 0.00 NA%
Full Metal Minerals Ltd Common Shares 12:05 p.m. 0.087
 0.0013
 1.52%
0.048 0.12 NA -0.05 515992 0.00 NA%
Fura Gems Inc 2:08 p.m. 0.37  UNCH  0.0% 0.35 1.13 NA NA 34.98M 0.00 NA%
Fura Gems Inc Common Shares 12:53 p.m. 0.288
 0.0046
 1.62%
0.2727 1.19 NA NA 27.23M 0.00 NA%
Gabriel Resources Ltd 3:28 p.m. 0.31
 0.01
 3.33%
0.285 0.405 NA -0.1 119.18M 0.00 NA%
Gainey Capital Corp 10:18 a.m. 0.06
 0.005
 7.69%
0.055 0.195 NA -0.01 2.32M 0.00 NA%
Gainey Capital Corp Ordinary Shares CA 11:42 a.m. 0.04
 0.0069
 14.71%
0.04 0.133 NA -0.01 1.55M 0.00 NA%
Galane Gold Ltd 2:47 p.m. 0.055  UNCH  0.0% 0.045 0.11 NA -0.07 8.07M 0.00 NA%
Galane Gold Ltd Common Shares Canada 3:00 p.m. 0.0466
 0.0046
 8.98%
0.03 0.0822 NA -0.07 6.84M 0.00 NA%
Galantas Gold Corp 1:14 p.m. 0.10  UNCH  0.0% 0.065 0.13 NA -0.01 18.75M 0.00 NA%
Galantas Gold Corporation Ordinary Share 11:40 a.m. 0.079  UNCH  0.0% 0.056 0.0994 NA -0.01 14.82M 0.00 NA%
Galore Res Inc Common Shares Canada 2:20 p.m. 0.021  UNCH  0.0% 0.006 0.035 NA NA 2.39M 0.00 NA%
Galore Resources Inc 2:15 p.m. 0.02
 0.005
 20.00%
0.01 0.055 NA NA 2.27M 0.00 NA%
Galway Gold Inc 12:27 p.m. 0.045
 0.005
 10.00%
0.045 0.095 NA -0.01 6.24M 0.00 NA%
Galway Gold Inc Common Shares Canada 9:32 a.m. 0.039
 0.0018
 4.84%
0.036 0.0934 NA -0.01 5.41M 0.00 NA%
Garibaldi Resources CO 3:59 p.m. 3.04
 0.12
 4.11%
0.12 5.27 NA NA 325.32M 0.00 NA%
Garibaldi Resources Corp Ordinary Shares 3:57 p.m. 2.2981
 0.0481
 2.14%
0.1047 4.123 NA NA 245.93M 0.00 NA%
Gem International Reso 11:49 a.m. 0.015  UNCH  0.0% 0.01 0.055 NA NA 873983 0.00 NA%
Gem International Resources Inc Ordinary 10:12 a.m. 0.02
 0.002
 11.11%
0.005 0.02 NA NA 1.17M 0.00 NA%
Gen Iii Oil Corporatio 3:50 p.m. 0.55
 0.01
 1.85%
0.50 0.86 NA NA 35.15M 0.00 NA%
Gen Iii Oil Corporation Ordinary Shares 1:12 p.m. 0.395