ProfitQuotes.com
symbol lookup  commodity list
Bookmark This Page
Friday Sector Leaders: Metals & Mining, Non-Precious Metals & Non-Metallic Mining Stocks

Fri, 18 Sep 16:00:34 GMT
Friday's ETF Movers: XME, RWO

Fri, 18 Sep 16:00:33 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 American Cumo Mining C 0/0/NA NA  UNCH  0.0% NA NA NA NA 0 0.00 NA%
Deleted Cresval Capital Corp 0/0/NA NA  UNCH  0.0% NA NA NA NA 0 0.00 NA%
Deleted Energold Drilling Corp 0/0/NA NA  UNCH  0.0% NA NA NA NA 0 0.00 NA%
Deleted Halio Energy Inc 0/0/NA NA  UNCH  0.0% NA NA NA NA 0 0.00 NA%
Deleted Rome Resources Ltd 0/0/NA NA  UNCH  0.0% NA NA NA NA 0 0.00 NA%
1911 Gold Corporation 3:55 p.m. 0.82
 0.04
 5.13%
0.215 0.98 NA -0.22 24.01M 0.00 NA%
A-mark Precious Metals Inc 4:00 p.m. 34.15
 2.41
 7.59%
7.47 34.928 7.87 4.34 240.25M 0.08 NA%
Abacus Mining & Exploration Corporat 3:21 p.m. 0.1555
 0.0085
 5.78%
0.025 0.21 NA -0.05 8.05M 0.00 NA%
Abacus Mining and Exploration 2:17 p.m. 0.205
 0.005
 2.50%
0.035 0.285 NA -0.05 10.62M 0.00 NA%
Abcourt Mines Inc 3:52 p.m. 0.225
 0.005
 2.27%
0.04 0.24 408.35 0.000551 67.72M 0.00 NA%
Abcourt Mines Inc Cl-b F Ordinary Shar 2:57 p.m. 0.165
 0.0028
 1.73%
0.0277 0.1822 299.46 0.000551 49.66M 0.00 NA%
Aben Resources LTD. 3:59 p.m. 0.095
 0.005
 5.00%
0.045 0.16 NA -0.02 11.08M 0.00 NA%
Aben Resources LTD. Ordinary Shares 3:59 p.m. 0.0758
 0.0039
 4.89%
0.03 0.1216 NA -0.02 8.84M 0.00 NA%
Aberdeen International Inc 3:36 p.m. 0.05
 0.005
 11.11%
0.015 0.095 2.50 0.02 4.80M 0.005 NA%
Aberdeen International Inc Ordinary Shar 2:54 p.m. 0.0316
 0.0042
 11.73%
0.0064 0.0661 1.58 0.02 3.04M 0.005 NA%
Academy Metals Inc 12:25 p.m. 0.11
 0.01
 10.00%
0.095 0.27 NA -0.06 1.96M 0.00 NA%
Academy Metals Inc Common Shares 9:30 a.m. 0.098
 0.013
 15.29%
0.085 0.207 NA -0.06 1.74M 0.00 NA%
Adamera Minerals Corp 3:32 p.m. 0.085
 0.005
 6.25%
0.015 0.155 NA -0.003941 12.36M 0.00 NA%
Adamera Minerals Corp Ordinary Shares C 11:10 a.m. 0.0667
 0.0027
 4.22%
0.011 0.1199 NA -0.003941 9.70M 0.00 NA%
Advance Gold Corp 3:59 p.m. 0.145
 0.01
 7.41%
0.045 0.285 NA -0.02 4.47M 0.00 NA%
African Gold Group Inc 3:49 p.m. 0.245
 0.01
 4.25%
0.10 0.46 NA -0.08 15.24M 0.00 NA%
African Gold Group Inc Ordinary Shares 3:30 p.m. 0.176
 0.0048
 2.66%
0.068 0.3423 NA -0.08 10.95M 0.00 NA%
Aftermath Silver Ltd 3:57 p.m. 0.87
 0.01
 1.14%
0.09 1.07 NA -0.02 5.79M 0.00 NA%
Aftermath Silver Ltd Ordinary Shares 3:59 p.m. 0.6687
 0.0037
 0.56%
0.0583 0.83 NA -0.02 4.45M 0.00 NA%
Agnico Eagle Mines Ltd 4:00 p.m. 80.72
 3.41
 4.05%
31 89.23 40.36 2 19.57B 0.20 0.99%
Agnico Eagle Mines Ltd 4:00 p.m. 106.09
 4.65
 4.20%
43.25 117.20 53.05 2 25.28B 0.20 0.99%
Aguila American Gold LTD. 2:36 p.m. 0.38
 0.005
 1.33%
0.115 0.495 NA -0.04 1.21M 0.00 NA%
Aguila American Resources LTD. Common SH 9:30 a.m. 0.31
 0.15
 93.75%
0.1175 0.31 NA -0.04 985485 0.00 NA%
Aiml Resources Inc 3:44 p.m. 0.29
 0.115
 65.71%
0.10 0.31 NA -0.020577 0 0.00 NA%
Aiml Resources Inc Ordinary Shares 9:35 a.m. 0.169
 0.0429
 34.02%
0.0051 0.169 NA -0.020577 0 0.00 NA%
Alamos Gold Inc Class A Common Shares 4:00 p.m. 9.44
 0.21
 2.18%
3.34 11.58 37.76 0.25 3.70B 0.015 0.64%
Alamos Gold Inc Cls A 4:00 p.m. 12.44
 0.25
 1.97%
4.43 15.52 49.76 0.25 4.86B 0.015 0.64%
Alexco Resource Corp 4:00 p.m. 3.91
 0.02
 0.51%
1 4.65 NA -0.08 424.81M 0.00 NA%
Alexco Resource Corp Common Shares Cana 4:00 p.m. 2.95
 0.01
 0.34%
0.7241 3.50 NA -0.08 403.59M 0.00 NA%
Algold Res Ltd Ordinary Shares 10:04 a.m. 0.0912
 0.001
 1.08%
0.04 0.1086 NA -0.61 2.54M 0.00 NA%
Algold Resources Ltd 2:18 p.m. 0.145
 0.005
 3.33%
0.03 0.29 NA NA 0 0.00 NA%
Aloro Mining Corp 9:30 a.m. 0.09
 0.005
 5.88%
0.025 0.12 NA -0.01 4.41M 0.00 NA%
Aloro Mng Corp Common Shares 9:47 a.m. 0.0543
 0.0153
 21.98%
0.01 0.16 NA -0.01 2.66M 0.00 NA%
Alphamin Resources Corp 3:57 p.m. 0.27
 0.015
 5.88%
0.12 0.30 27.00 0.01 233.83M 0.00 NA%
Alphamin Resources Corp Ordinary Shares 3:58 p.m. 0.20
 0.0062
 3.20%
0.0858 0.239 20.00 0.01 173.21M 0.00 NA%
Altair Res Inc Common Shares 9:30 a.m. 0.006
 0.0119
 66.48%
0.0044 0.0216 NA -0.17 118232 0.00 NA%
Altair Resources Inc 11:43 a.m. 0.025
 0.005
 16.67%
0.005 0.04 NA -0.17 492634 0.00 NA%
Altamira Gold Corp 3:54 p.m. 0.135
 0.01
 6.90%
0.035 0.16 NA -0.02 9.44M 0.00 NA%
Altamire Gold Corp Ordinary Shares 2:26 p.m. 0.1066
 0.0077
 6.74%
0.0232 0.12 NA -0.02 7.46M 0.00 NA%
Altan Rio Minerals Ltd 9:30 a.m. 0.09  UNCH  0.0% 0.005 0.13 NA -0.019998 0 0.00 NA%
Alto Ventures Ltd 3:54 p.m. 0.15
 0.005
 3.23%
0.075 0.24 NA -0.05 0 0.00 NA%
Alturas Minerals Corp 11:21 a.m. 0.01
 0.005
 100.00%
0.005 0.01 NA -0.004202 1.45M 0.00 NA%
Alturas Minerals Corp Ordinary Shares C 2:20 p.m. 0.001
 0.0009
 900.00%
0.0001 0.001 NA -0.004202 144882 0.00 NA%
Amarc Resources LTD. 10:47 a.m. 0.06  UNCH  0.0% 0.03 0.08 NA -0.01 10.24M 0.00 NA%
Amarc Resources LTD. Ordinary Shares CA 11:19 a.m. 0.0454
 0.0072
 13.69%
0.017 0.072 NA -0.01 7.75M 0.00 NA%
Amarillo Gold Corp 3:59 p.m. 0.37
 0.01
 2.78%
0.095 0.415 NA -0.03 52.06M 0.00 NA%
Amarillo Gold Corporation Ordinary Share 3:55 p.m. 0.2815
 0.0179
 6.79%
0.075 0.3141 NA -0.03 39.61M 0.00 NA%
American Creek Resources Ltd Common Shar 3:37 p.m. 0.2195
 0.0015
 0.69%
0.02 0.375 NA -0.004652 62.76M 0.00 NA%
American Creek Resources LTD. 3:34 p.m. 0.29
 0.01
 3.57%
0.035 0.50 NA -0.004652 82.92M 0.00 NA%
American Cumo Mining Corp Ordinary Shar 2:53 p.m. 0.043  UNCH  0.0% 0.0096 0.085 NA -0.03 7.27M 0.00 NA%
American Lithium Corp 3:59 p.m. 1.17
 0.03
 2.50%
0.09 2.98 NA -0.19 73.25M 0.00 NA%
American Lithium Corp Ordinary Shares 3:59 p.m. 0.89
 0.02
 2.20%
0.06 2.19 NA -0.19 55.72M 0.00 NA%
Americas Gold and Silver Corpo 4:00 p.m. 4.08
 0.03
 0.74%
1.39 5.12 NA -0.46 336.55M 0.00 NA%
Americas Gold and Silver Corporation Com 4:00 p.m. 3.065
 0.005
 0.16%
1 3.90 NA -0.46 327.99M 0.00 NA%
Amex Expl Inc Ordinary Shares 3:58 p.m. 2.6147
 0.0047
 0.18%
0.6398 2.98 NA -0.071 144.10M 0.00 NA%
Amex Exploration Inc 3:59 p.m. 3.46
 0.03
 0.88%
0.86 3.98 NA -0.071 190.68M 0.00 NA%
Amilot Capital Inc 2:40 p.m. 0.05
 0.01
 16.67%
0.015 0.06 NA -0.005 711598 0.00 NA%
Amilot Capital Inc Ordinary Shares 10:08 a.m. 0.04
 0.0265
 196.30%
0.0135 0.04 NA -0.005 569278 0.00 NA%
Anaconda Mining Inc 3:52 p.m. 0.54  UNCH  0.0% 0.095 0.78 183.11 0.002949 72.43M 0.00 NA%
Anaconda Mining Inc Common Shares 3:53 p.m. 0.4196
 0.0004
 0.10%
0.066 0.594 142.29 0.002949 56.28M 0.00 NA%
Anconia Resources Corp 0/0/NA 0.02  UNCH  0.0% NA NA NA -0.04 2.35M 0.00 NA%
Angel Gold Corp 3:23 p.m. 0.04  UNCH  0.0% 0.01 0.065 NA -0.04 2.11M 0.00 NA%
Angel Gold Corp Ordinary Shares Canada 11:54 a.m. 0.031
 0.001
 3.33%
0.0031 0.0493 NA -0.04 1.63M 0.00 NA%
Angkor Resources Corp 9:30 a.m. 0.10
 0.005
 5.26%
0.045 0.12 NA -0.02 10.60M 0.00 NA%
Angkor Resources Corp Common Shares 2:35 p.m. 0.0741
 0.0053
 7.70%
0.019 0.09 NA -0.02 7.85M 0.00 NA%
Anglogold Ashanti Ltd 4:00 p.m. 27.17
 0.77
 2.76%
12.66 38.50 84.91 0.32 11.30B 0.0938 0.35%
Antioquia Gold Inc 2:52 p.m. 0.065  UNCH  0.0% 0.015 0.09 NA -0.02 61.71M 0.00 NA%
Antioquia Gold Inc Ordinary Shares Cana 9:41 a.m. 0.0481
 0.0021
 4.56%
0.0095 0.072 NA -0.02 45.67M 0.00 NA%
Apex Resources Inc 9:35 a.m. 0.125  UNCH  0.0% 0.035 0.43 NA -0.03 1.83M 0.00 NA%
Apex Resources Inc Ordinary Shares 9:35 a.m. 0.10
 0.0092
 8.43%
0.041 0.3094 NA -0.03 1.47M 0.00 NA%
Apollo Gold Corp 3:57 p.m. 0.70
 0.03
 4.11%
0.03 1.63 NA -0.01 0 0.00 NA%
Apollo Gold Corporation Common Shares C 9:30 a.m. 0.593
 0.137
 18.77%
0.593 0.9147 NA -0.01 0 0.00 NA%
Aquila Resources Inc 3:04 p.m. 0.165
 0.005
 3.12%
0.07 0.22 NA -0.02 55.82M 0.00 NA%
Aquila Resources Inc Ordinary Shares CA 12:09 p.m. 0.125
 0.0019
 1.50%
0.0485 0.15 NA -0.02 42.29M 0.00 NA%
Archon Minerals Ltd 3:42 p.m. 0.27
 0.16
 145.46%
0.10 0.45 NA -0.001628 14.69M 0.00 NA%
Arctic Star Expl Corp Common Shares 2:49 p.m. 0.0552
 0.0258
 87.75%
0.0187 0.1155 NA -0.08 1.42M 0.00 NA%
Arctic Star Exploration Corp 11:23 a.m. 0.04
 0.005
 11.11%
0.02 0.125 NA -0.08 1.03M 0.00 NA%
Arcus Development Group Inc 1:07 p.m. 0.025  UNCH  0.0% 0.01 0.035 NA -0.00141 1.91M 0.00 NA%
Arcus Development Group Inc Common Shar 1:07 p.m. 0.02
 0.007
 25.93%
0.005 0.027 NA -0.00141 1.53M 0.00 NA%
Argentum Silver Corp 1:24 p.m. 0.265
 0.025
 10.42%
0.14 0.39 NA -0.03 8.08M 0.00 NA%
Argentum Silver Corp Ordinary Shares C 1:24 p.m. 0.2048
 0.0002
 0.10%
0.11 0.2342 NA -0.03 6.25M 0.00 NA%
Argonaut Gold Inc 4:00 p.m. 3.06
 0.02
 0.66%
0.76 3.42 NA -0.52 545.93M 0.00 NA%
Argonaut Gold Inc Ordinary Shares Canad 3:59 p.m. 2.325
 0.015
 0.65%
0.5321 2.5538 NA -0.52 414.80M 0.00 NA%
Arianne Phosphate Inc 3:27 p.m. 0.19
 0.005
 2.70%
0.15 0.52 NA -0.02 20.93M 0.00 NA%
Arianne Phosphate Inc Ordinary Shares C 3:27 p.m. 0.1497
 0.0055
 3.81%
0.105 0.3813 NA -0.02 16.49M 0.00 NA%
Armor Minerals Inc 11:37 a.m. 0.65
 0.02
 3.17%
0.305 0.97 NA -0.01 13.82M 0.00 NA%
Armor Minerals Inc Ordinary Shares 9:30 a.m. 0.37
 0.0016
 0.43%
0.1947 0.389 NA -0.01 7.87M 0.00 NA%
Ascendant Res Inc Ordinary Shares 3:06 p.m. 0.0797
 0.0003
 0.38%
0.0657 0.30 NA -0.11 6.14M 0.00 NA%
Ascendant Resources Inc 3:07 p.m. 0.10
 0.005
 4.76%
0.09 0.41 NA -0.11 7.71M 0.00 NA%
Ascot Res Ltd Ordinary Shares 2:42 p.m. 0.922
 0.017
 1.81%
0.255 1.0557 NA -0.04 213.68M 0.00 NA%
Ascot Resources Ltd 3:57 p.m. 1.25
 0.02
 1.57%
0.37 1.40 NA -0.04 289.69M 0.00 NA%
Ashanti Sankofa Inc 2:55 p.m. 0.045
 0.01
 18.18%
0.01 0.08 NA -0.02 2.00M 0.00 NA%
Ashanti Sankofa Inc Ordinary Shares 9:30 a.m. 0.05  UNCH  0.0% 0.01 0.05 NA -0.02 2.22M 0.00 NA%
Atac Resources Ltd Ordinary Shares 3:51 p.m. 0.2184
 0.0035
 1.58%
0.08 0.30 NA -0.01 34.52M 0.00 NA%
Atac Resources LTD. 3:53 p.m. 0.29  UNCH  0.0% 0.11 0.395 NA -0.01 45.83M 0.00 NA%
Atex Resources Inc 10:34 a.m. 0.15  UNCH  0.0% 0.05 0.31 NA -0.09 0 0.00 NA%
Atex Resources Inc Ordinary Shares 10:34 a.m. 0.118  UNCH  0.0% 0.05 0.2334 NA -0.09 0 0.00 NA%
Atico Mining Corp Com Canada 3:17 p.m. 0.4519
 0.0066
 1.48%
0.1095 0.50 7.53 0.06 41.91M 0.00 NA%
Atico Mining Corporation 12:59 p.m. 0.58  UNCH  0.0% 0.16 0.67 9.67 0.06 53.79M 0.00 NA%
Atlanta Gold Inc Common Shares 9:57 a.m. 0.0113
 0.0011
 8.87%
0.0015 0.0398 NA -0.12 860462 0.00 NA%
Aton Resources Inc 3:04 p.m. 0.035
 0.005
 12.50%
0.02 0.065 NA -0.1 11.65M 0.00 NA%
Aura Minerals Inc 4:00 p.m. 17.58
 0.02
 0.11%
1.1127 18.30 46.10 0.381333 76.54M 0.00 NA%
Aura Minerals Inc Common Shares 3:30 p.m. 12.9953
 0.0343
 0.27%
0.8643 14.02 34.08 0.381333 56.58M 0.92 7.08%
Aurania Resources Ltd 3:55 p.m. 4.78
 0.12
 2.45%
1.51 4.96 NA -0.47 157.05M 0.00 NA%
Aurania Resources LTD. Ordinary Shares 3:55 p.m. 3.6322
 0.1178
 3.14%
1.03 3.75 NA -0.47 119.34M 0.00 NA%
Aurcana Silver Corporation 3:59 p.m. 0.98  UNCH  0.0% 0.15 1.05 NA -0.05 184.32M 0.00 NA%
Aurcana Silver Corporation Common Shares 3:59 p.m. 0.74
 0.0179
 2.36%
0.1114 0.812 NA -0.05 139.18M 0.00 NA%
Aurcrest Gold Inc 3:59 p.m. 0.06
 0.005
 9.09%
0.015 0.065 NA -0.002494 4.78M 0.00 NA%
Aurcrest Gold Inc Ordinary Shares Cana 10:34 a.m. 0.03
 0.0149
 33.19%
0.011 0.0449 NA -0.002494 2.39M 0.00 NA%
Aurelius Minerals Inc 3:50 p.m. 0.11
 0.005
 4.35%
0.015 0.135 NA -0.03 13.56M 0.00 NA%
Aurelius Minerals Inc Common Shares Can 12:17 p.m. 0.095
 0.015
 18.75%
0.0412 0.1032 NA -0.03 11.71M 0.00 NA%
Aurex Energy Corp 2:27 p.m. 0.05
 0.005
 11.11%
0.03 0.16 NA -0.339998 1.10M 0.00 NA%
Aurion Resources LTD. 3:59 p.m. 1.40
 0.02
 1.41%
0.42 2.14 NA -0.07 97.96M 0.00 NA%
Aurion Resources LTD. Ordinary Shares C 3:41 p.m. 1.0673
 0.0027
 0.25%
0.2943 1.72 NA -0.07 74.68M 0.00 NA%
Austral Gold Ltd 3:00 p.m. 0.32
 0.005
 1.54%
0.06 0.375 NA NA 0 0.00 NA%
Austral Gold Ltd Ordinary Shares Austra 3:43 p.m. 0.2567
 0.0358
 16.21%
0.02 0.69 18.60 0.0138 145.31M 0.009 3.51%
Aux Resources Corp Common Shares 11:54 a.m. 0.3572
 0.0007
 0.20%
0.0001 0.39 NA -0.055 0 0.00 NA%
Aux Resources Corporation 11:17 a.m. 0.43  UNCH  0.0% 0.10 0.56 NA -0.055 0 0.00 NA%
Avidian Gold Corp 3:40 p.m. 0.29
 0.015
 4.92%
0.045 0.48 NA -0.03 14.36M 0.00 NA%
Avidian Gold Corp Common Shares Canada 11:00 a.m. 0.2303
 0.0022
 0.96%
0.1995 0.35 NA -0.03 11.41M 0.00 NA%
Avino Silver & Gold Mines LTD. Commo 4:00 p.m. 1.12
 0.01
 0.90%
0.2551 1.49 NA -0.45 93.00M 0.00 NA%
Avino Silver and Gold Mines LT 4:00 p.m. 1.52
 0.07
 4.83%
0.265 2.04 NA -0.45 115.56M 0.00 NA%
Awale Resources Ltd 3:10 p.m. 0.175
 0.015
 7.89%
0.035 0.26 NA -0.01 5.40M 0.00 NA%
Axmin Inc 9:57 a.m. 0.10  UNCH  0.0% 0.10 0.48 NA -0.007 13.42M 0.00 NA%
Axmin Inc Ordinary Shares Canada 11:47 a.m. 0.08
 0.0221
 21.64%
0.07 0.33 NA -0.007 10.74M 0.00 NA%
Aya Gold & Silver Inc Common Shares 3:48 p.m. 2.055
 0.005
 0.24%
0.651 2.15 NA -0.007 161.02M 0.00 NA%
Aya Gold and Silver Inc 4:00 p.m. 2.70  UNCH  0.0% 0.82 2.96 NA -0.007 211.56M 0.00 NA%
Azimut Exploration Inc 3:55 p.m. 1.25  UNCH  0.0% 0.31 3.27 NA -0.02 66.63M 0.00 NA%
Azucar Minerals Ltd 2:58 p.m. 0.20
 0.01
 5.26%
0.08 0.295 NA -0.02 14.77M 0.00 NA%
Azucar Minerals Ltd Ordinary Shares 3:49 p.m. 0.14
 0.0026
 1.82%
0.0505 0.2208 NA -0.02 10.34M 0.00 NA%
B2gold Corp 4:00 p.m. 8.97
 0.21
 2.29%
3.12 9.99 30.93 0.29 9.09B 0.04 2.35%
B2gold Corp Common Shares Canada 4:00 p.m. 6.82
 0.15
 2.15%
2.16 7.55 23.52 0.29 7.11B 0.0304 1.78%
Balto Resources LTD. 3:58 p.m. 0.105
 0.005
 5.00%
0.03 0.17 NA -0.01 7.63M 0.00 NA%
Banyan Gold Corp 3:58 p.m. 0.38
 0.01
 2.70%
0.03 0.39 NA -0.01 35.57M 0.00 NA%
Banyan Gold Corp Class A Ordinary Share 3:58 p.m. 0.28
 0.0057
 2.00%
0.024 0.70 NA -0.01 26.21M 0.00 NA%
Bard Ventures Ltd 2:42 p.m. 0.23  UNCH  0.0% 0.045 0.27 NA -0.06 2.49M 0.00 NA%
Bard Ventures Ltd Ordinary Shares 1:42 p.m. 0.17
 0.0286
 20.23%
0.05 0.17 NA -0.06 1.84M 0.00 NA%
Barker Minerals Ltd 3:21 p.m. 0.0000  UNCH  0.0% NA NA 63.54 0.000181 2.07M 0.00 0.00%
Barksdale Res Corp Ordinary Shares 3:46 p.m. 0.4056
 0.0246
 6.46%
0.14 0.442 NA -0.05 17.65M 0.00 NA%
Barksdale Resources Corp 11:27 a.m. 0.51  UNCH  0.0% 0.205 0.60 NA -0.05 22.20M 0.00 NA%
Baroyeca Gold & Silver Inc Common SH 9:31 a.m. 0.1569  UNCH  0.0% 0.075 0.1569 NA -0.07 843650 0.00 NA%
Baroyeca Gold and Silver Inc 2:59 p.m. 0.18  UNCH  0.0% 0.025 0.20 NA -0.07 967859 0.00 NA%
Barrick Gold Corporation BC 4:00 p.m. 28.89
 0.25
 0.86%
12.65 31.22 12.78 2.26 51.37B 0.08 1.11%
Batero Gold Corp 3:56 p.m. 0.10
 0.005
 4.76%
0.045 0.13 NA -0.01 11.52M 0.00 NA%
Batero Gold Corp Ordinary Shares Canad 12:35 p.m. 0.0847
 0.0086
 11.30%
0.0344 0.0976 NA -0.01 9.76M 0.00 NA%
Battle North Gold Corp 4:00 p.m. 1.82
 0.02
 1.11%
0.54 2.25 NA -0.28 140.42M 0.00 NA%
Battle North Gold Corporation Common Sha 1:30 p.m. 1.3796
 0.0496
 3.73%
0.3697 1.6905 NA -0.28 106.44M 0.00 NA%
Bayhorse Silver Inc 3:56 p.m. 0.16
 0.005
 3.23%
0.045 0.235 NA -0.02 15.02M 0.00 NA%
Bayhorse Silver Inc Ordinary Shares CA 2:33 p.m. 0.1261
 0.0033
 2.69%
0.0323 0.17 NA -0.02 11.84M 0.00 NA%
Bear Creek Mining Corp 3:57 p.m. 2.52
 0.0288
 1.13%
0.5025 3.0448 NA -0.17 259.77M 0.00 NA%
Bear Creek Mining Corp 3:59 p.m. 3.30
 0.06
 1.79%
0.78 4.17 NA -0.17 340.18M 0.00 NA%
Bearclaw Capital Corp 10:34 a.m. 0.01  UNCH  0.0% 0.01 0.02 NA -0.01 243720 0.00 NA%
Bearing Lithium Corp 12:51 p.m. 0.125
 0.005
 4.17%
0.08 0.255 NA -0.01 8.04M 0.00 NA%
Bearing Lithium Corp Common Shares 3:51 p.m. 0.0966
 0.0097
 11.16%
0.0562 0.19 NA -0.01 6.21M 0.00 NA%
Bell Copper Corporation 9:30 a.m. 0.22
 0.005
 2.22%
0.03 0.245 NA -0.01 15.70M 0.00 NA%
Bell Copper Corporation Ordinary Shares 9:38 a.m. 0.1669
 0.0051
 2.96%
0.02 0.1802 NA -0.01 11.91M 0.00 NA%
Belo Sun Mining Corp 4:00 p.m. 1.15
 0.07
 6.48%
0.21 1.15 NA -0.02 509.03M 0.00 NA%
Belo Sun Mining Corp Ordinary Shares C 3:58 p.m. 0.8664
 0.0344
 4.13%
0.175 0.8728 NA -0.02 383.50M 0.00 NA%
Benchmark Metals Inc 2:22 p.m. 1.33
 0.08
 5.67%
0.17 1.64 NA -0.05 158.45M 0.00 NA%
Benchmark Metals Inc Ordinary Shares 2:46 p.m. 1.0057
 0.0543
 5.12%
0.12 1.2194 NA -0.05 119.81M 0.00 NA%
Benton Resources Inc 3:36 p.m. 0.16  UNCH  0.0% 0.04 0.295 4.00 0.04 13.47M 0.00 NA%
Benton Resources Inc Com Canada 2:47 p.m. 0.1225
 0.0075
 6.52%
0.025 0.2235 3.06 0.04 10.31M 0.00 NA%
Benz Mining Corp 3:59 p.m. 0.75
 0.06
 7.41%
0.05 0.89 NA -0.05 42.82M 0.00 NA%
Benz Mng Corp Ordinary Shares Canada 3:43 p.m. 0.596
 0.083
 12.22%
0.048 0.6793 NA -0.05 34.03M 0.00 NA%
Bessor Minerals Inc 11:06 a.m. 0.07
 0.015
 17.65%
0.025 0.10 NA -0.01 870494 0.00 NA%
Bessor Minerals Inc Common Shares 2:19 p.m. 0.03
 0.01
 50.00%
0.001 0.03 NA -0.01 373069 0.00 NA%
Bitterroot Resources Ltd 3:44 p.m. 0.075
 0.005
 7.14%
0.02 0.09 NA -0.01 2.92M 0.00 NA%
Bitterroot Resources Ltd Common Shares 3:44 p.m. 0.0577
 0.0023
 3.83%
0.0142 0.0715 NA -0.01 2.24M 0.00 NA%
Black Mammoth Metals Corp 1:12 p.m. 0.105
 0.01
 10.53%
0.035 0.165 40.05 0.002622 1.16M 0.00 NA%
Black Mammoth Metals Corp Canada Commo 9:54 a.m. 0.0827
 0.0047
 6.03%
0.0225 0.097 31.54 0.002622 916471 0.00 NA%
Blackrock Gold Corp 3:59 p.m. 1
 0.10
 9.09%
0.07 1.61 NA -0.04 93.11M 0.00 NA%
Blackrock Gold Corp Ordinary Shares Can 3:52 p.m. 0.76
 0.0865
 10.22%
0.0541 1.20 NA -0.04 70.77M 0.00 NA%
Blind Creek Resources Ltd 12:42 p.m. 0.11
 0.01
 8.33%
0.015 0.27 NA -0.02 2.83M 0.00 NA%
Blue Moon Zinc Corp 11:11 a.m. 0.035
 0.01
 40.00%
0.01 0.035 NA -0.00247 3.60M 0.00 NA%
Blue Moon Zinc Corp Common Shares 9:46 a.m. 0.0193
 0.002
 9.39%
0.0058 0.028 NA -0.00247 1.99M 0.00 NA%
Blue Star Gold Corp 3:58 p.m. 0.095  UNCH  0.0% 0.035 0.16 NA -0.01 12.44M 0.00 NA%
Blue Star Gold Corp Ordinary Shares 9:48 a.m. 0.077  UNCH  0.0% 0.04 0.116 NA -0.01 10.08M 0.00 NA%
Bluestone Resources Inc 3:59 p.m. 2.07  UNCH  0.0% 1 2.43 NA -0.29 143.29M 0.00 NA%
Bluestone Resources Inc Common Shares 3:51 p.m. 1.56
 0.04
 2.50%
0.7473 1.8387 NA -0.29 107.98M 0.00 NA%
Bold Ventures Inc 3:57 p.m. 0.05
 0.005
 9.09%
0.025 0.075 NA -0.04 0 0.00 NA%
Bold Ventures Inc Common Shares 12:35 p.m. 0.03
 0.0217
 41.97%
0.029 0.0589 NA -0.04 0 0.00 NA%
Bonterra Res Inc Ordinary Shares 3:47 p.m. 0.97
 0.0033
 0.34%
0.448 2.01 NA -2.42 62.01M 0.00 NA%
Bonterra Resources Inc 3:54 p.m. 1.28
 0.01
 0.79%
0.63 2.66 NA -2.42 81.83M 0.00 NA%
Boundary Gold & Copper Mng Ltd Ordin 3:03 p.m. 0.0488
 0.0001
 0.20%
0.0032 0.083 NA -0.7 0 0.00 NA%
Boundary Gold and Copper Minin 10:08 a.m. 0.05
 0.01
 16.67%
0.01 0.10 NA -0.7 0 0.00 NA%
Bravada Gold Corp New Ordinary Shares 3:46 p.m. 0.1437
 0.0046
 3.31%
0.029 0.1893 NA -0.02 9.79M 0.00 NA%
Bravada Gold Corporation 3:57 p.m. 0.18  UNCH  0.0% 0.05 0.25 NA -0.02 12.27M 0.00 NA%
Braveheart Resources Inc 1:52 p.m. 0.095
 0.005
 5.00%
0.045 0.17 NA -0.049 9.89M 0.00 NA%
Braveheart Resources Inc Common Shares 11:05 a.m. 0.0738
 0.0062
 7.75%
0.03 0.133 NA -0.049 7.69M 0.00 NA%
Brigadier Gold Ltd 3:48 p.m. 0.35
 0.02
 5.41%
0.075 0.62 NA -0.02 727934 0.00 NA%
Brigadier Gold Ltd Ordinary Shares 2:16 p.m. 0.2765
 0.0135
 4.66%
0.0728 0.4546 NA -0.02 575067 0.00 NA%
Brunswick Resources Inc 11:51 a.m. 0.025
 0.005
 16.67%
NA NA NA -0.001826 997013 0.00 NA%
Btu Metals Corp 3:42 p.m. 0.20
 0.005
 2.44%
0.065 0.485 NA -0.01 13.46M 0.00 NA%
Btu Metals Corp Ordinary Shares Canadac 11:50 a.m. 0.155
 0.0025
 1.59%
0.0724 0.3537 NA -0.01 10.43M 0.00 NA%
Buenaventura Mining Company Inc 4:00 p.m. 12.28
 0.15
 1.24%
5.12 15.94 NA -0.05 3.12B 0.0435 NA%
Bullion Gold Resources Corp 3:59 p.m. 0.225
 0.025
 12.50%
0.02 0.275 NA -0.01 4.55M 0.00 NA%
Bullion Gold Resources Corp Common Shar 9:51 a.m. 0.15
 0.003
 2.04%
0.0088 0.1526 NA -0.01 3.03M 0.00 NA%
Bwr Exploration Inc 3:42 p.m. 0.045  UNCH  0.0% 0.015 0.06 NA -0.01 0 0.00 NA%
Cadillac Ventures Inc 10:53 a.m. 0.02  UNCH  0.0% 0.005 0.05 NA -0.05 1.81M 0.00 NA%
Caldas Gold Corp 3:44 p.m. 2.2389
 0.031
 1.37%
1.163 2.685 NA NA 0 0.00 NA%
Caldas Gold Corp 3:44 p.m. 2.95
 0.05
 1.72%
0.13 3.07 NA NA 0 0.00 NA%
Caledonia Mining Corporation Plc Common 4:00 p.m. 19.40
 0.65
 3.47%
6.51 29.39 5.08 3.82 223.46M 0.085 1.75%
Calibre Mining Corp 4:00 p.m. 2.19
 0.23
 11.73%
0.46 2.19 219.00 0.01 679.60M 0.00 NA%
Calibre Mining Corp Ordinary Shares 3:58 p.m. 1.55
 0.055
 3.68%
0.3174 1.55 155.00 0.01 481.00M 0.00 NA%
Callinex Mines Inc 3:56 p.m. 2.85  UNCH  0.0% 0.32 4.15 NA -0.23 24.63M 0.00 NA%
Callinex Mines Inc Common Shares 3:01 p.m. 0.3024
 0.0005
 0.17%
0.2516 1.218 NA -0.4 2.61M 0.00 NA%
Camino Minerals Corp Ordinary Shares C 2:59 p.m. 0.115
 0.0064
 5.89%
0.0343 0.143 NA -0.03 7.20M 0.00 NA%
Camino Minerals Corporation 3:39 p.m. 0.16  UNCH  0.0% 0.05 0.19 NA -0.03 10.02M 0.00 NA%
Canada Carbon Inc 3:57 p.m. 0.24
 0.005
 2.04%
0.045 0.385 NA -0.01 26.97M 0.00 NA%
Canada Carbon Inc Ordinary Shares Cana 3:39 p.m. 0.1937
 0.0037
 1.95%
0.03 0.2825 NA -0.01 21.77M 0.00 NA%
Canada Silver Cobalt Wks Inc Common Shar 3:54 p.m. 0.43
 0.0126
 2.85%
0.1764 0.568 NA -0.06 34.53M 0.00 NA%
Canada Silver Cobalt Works Inc 3:59 p.m. 0.57  UNCH  0.0% 0.25 0.73 NA -0.06 45.77M 0.00 NA%
Canasil Res Inc Unclassified 3:00 p.m. 0.125  UNCH  0.0% 0.03 0.1952 12.50 0.01 13.03M 0.00 NA%
Canasil Resources Inc 3:59 p.m. 0.16  UNCH  0.0% 0.045 0.255 16.00 0.01 16.67M 0.00 NA%
Candelaria Mining Corp 3:59 p.m. 0.55
 0.01
 1.85%
0.05 0.64 NA -0.003878 68.92M 0.00 NA%
Candelaria Mining Corp Ordinary Shares 12:07 p.m. 0.4223
 0.0181
 4.11%
0.0309 0.4464 NA -0.003878 52.91M 0.00 NA%
Candente Copper Corp 3:49 p.m. 0.11
 0.01
 10.00%
0.02 0.12 NA -0.00411 21.45M 0.00 NA%
Candente Copper Corporation Common Share 9:30 a.m. 0.0806
 0.0008
 0.98%
0.01 0.09 NA -0.00411 15.72M 0.00 NA%
Candente Gold Corp 3:58 p.m. 0.065
 0.01
 18.18%
0.01 0.105 NA -0.002695 6.90M 0.00 NA%
Candente Gold Corporation Ordinary Share 10:07 a.m. 0.0542
 0.0037
 6.39%
0.005 0.0795 NA -0.002695 5.76M 0.00 NA%
Canex Metals Inc 1:22 p.m. 0.26
 0.005
 1.96%
0.055 0.33 NA -0.004083 8.03M 0.00 NA%
Canex Metals Inc Ordinary Shares 10:35 a.m. 0.20
 0.001
 0.50%
0.0363 0.2481 NA -0.004083 6.17M 0.00 NA%
Canstar Resources Inc 12:15 p.m. 0.325
 0.005
 1.56%
0.02 0.33 NA -0.03 8.04M 0.00 NA%
Canstar Resources Inc Common Shares 10:23 a.m. 0.2592
 0.0534
 25.95%
0.001 0.2592 NA -0.03 6.41M 0.00 NA%
Canterra Minerals Corp Ordinary Shares 10:55 a.m. 0.1252
 0.0148
 10.57%
0.001 0.186 NA -0.016956 0 0.00 NA%
Canterra Minerals Corporation 3:37 p.m. 0.17
 0.01
 5.56%
0.05 0.30 NA -0.016956 0 0.00 NA%
Cantex Mine Development Corp 3:34 p.m. 1.38
 0.04
 2.98%
0.455 4.68 NA -0.28 63.40M 0.00 NA%
Cantex Mine Development Corp Ordinary SH 3:58 p.m. 1.0679
 0.027
 2.59%
0.3345 3.431 NA -0.28 49.06M 0.00 NA%
Cardinal Res Ltd Ordinary Shares Austra 2:35 p.m. 0.773
 0.007
 0.90%
0.15 0.78 NA -0.0785 406.62M 0.00 NA%
Cardinal Resources Ltd 3:02 p.m. 1.03
 0.01
 0.98%
0.20 1.04 NA NA 0 0.00 NA%
Cariboo Rose Res Ltd Common Shares Cana 3:04 p.m. 0.05
 0.01
 16.67%
0.025 0.0711 1.61 0.031 2.29M 0.00 NA%
Cariboo Rose Resources LTD. 11:49 a.m. 0.07
 0.01
 12.50%
0.035 0.095 2.26 0.031 3.21M 0.00 NA%
Carlin Gold Corp 3:23 p.m. 0.055
 0.005
 10.00%
0.01 0.07 NA -0.000982 4.89M 0.00 NA%
Cartier Resources Inc 12:38 p.m. 0.29  UNCH  0.0% 0.07 0.33 NA -0.005488 51.36M 0.00 NA%
Cartier Resources Inc Canada Common S 11:48 a.m. 0.22
 0.0063
 2.78%
0.0463 0.30 NA -0.005488 38.96M 0.00 NA%
Castle Peak Mining Ltd 10:55 a.m. 0.015
 0.005
 25.00%
0.01 0.025 NA -0.002285 1.96M 0.00 NA%
Castle Peak Mining Ltd Common Shares CA 10:07 a.m. 0.02  UNCH  0.0% 0.002 0.02 NA -0.002285 2.61M 0.00 NA%
Centamin Plc 1:11 p.m. 3.63
 0.01
 0.28%
1.52 4.04 47.84 0.07588 4.20B 0.06 3.31%
Centamin Plc Ordinary Shares Jersey 9:50 a.m. 2.71
 0.0614
 2.21%
1.07 3.07 35.71 0.07588 3.13B 0.06 4.43%
Centerra Gold Inc 4:00 p.m. 15.53
 0.66
 4.08%
5.52 19.59 NA -0.32 4.55B 0.05 1.29%
Centerra Gold Inc Common Shares Canada 3:56 p.m. 11.8246
 0.4554
 3.71%
4 14.66 NA -0.32 3.46B 0.038 1.29%
Central Iron Ore Ltd 3:34 p.m. 0.07
 0.005
 7.69%
0.005 0.245 NA -0.0179 5.09M 0.00 NA%
Cerro Mining Corp 11:02 a.m. 0.31
 0.04
 11.43%
0.065 0.42 NA -0.02 2.25M 0.00 NA%
Cerro Mining Corp Ordinary Shares 11:13 a.m. 0.23
 0.04
 21.05%
0.05 0.23 NA -0.02 1.67M 0.00 NA%
Chakana Copper Corp 3:59 p.m. 0.77
 0.04
 5.48%
0.075 0.79 NA -0.1 64.92M 0.00 NA%
Chakana Copper Corp Ordinary Shares Can 3:30 p.m. 0.58
 0.0194
 3.46%
0.05 0.6099 NA -0.1 48.90M 0.00 NA%
Chesapeake Gold Corp 3:59 p.m. 6.28
 0.02
 0.32%
1.40 7.61 NA -0.04 277.57M 0.00 NA%
Chesapeake Gold Corp Ordinary Shares 3:39 p.m. 4.7667
 0.1233
 2.52%
1.01 5.75 NA -0.04 210.68M 0.00 NA%
Chibougamau Independant Mines Inc Common 11:45 a.m. 0.11
 0.0037
 3.48%
0.0696 0.12 NA -0.02 5.14M 0.00 NA%
Chibougamau Independent Mines 11:45 a.m. 0.14
 0.005
 3.45%
0.07 0.17 NA -0.02 6.54M 0.00 NA%
Chilean Metals Inc 3:02 p.m. 0.135  UNCH  0.0% 0.025 0.17 NA -0.08 1.91M 0.00 NA%
Chilean Metals Inc Ordinary Shares 3:31 p.m. 0.143
 0.012
 9.16%
0.0055 0.1455 NA -0.08 2.03M 0.00 NA%
China Gold Int Resources Corp 4:00 p.m. 1.83
 0.01
 0.54%
0.45 1.875 40.22 0.0455 725.44M 0.00 NA%
China Gold International Resources Corp 3:40 p.m. 1.42
 0.01
 0.71%
0.336 1.45 31.21 0.0455 562.91M 0.00 NA%
Chinapintza Mining Corp 3:48 p.m. 0.02
 0.01
 100.00%
0.005 0.02 NA -0.000317 0 0.00 NA%
Cliffmont Resources Ltd 12:47 p.m. 0.12
 0.01
 7.69%
0.05 0.13 NA -0.004755 0 0.00 NA%
Cmc Metals Ltd 3:56 p.m. 0.12
 0.005
 4.35%
0.025 0.145 NA -0.03 2.18M 0.00 NA%
Cmc Metals Ltd Common Shares 3:56 p.m. 0.0944
 0.0173
 22.44%
0.019 0.1127 NA -0.03 1.71M 0.00 NA%
Coeur Mining Inc 4:00 p.m. 8.12
 0.13
 1.58%
1.98 9.25 NA -1.56 1.98B 0.00 NA%
Colibri Resource Corp Common Shares 9:50 a.m. 0.0604
 0.0037
 5.77%
0.027 0.0727 NA -0.003132 3.58M 0.00 NA%
Colibri Resource Corporation 2:17 p.m. 0.075  UNCH  0.0% 0.035 0.095 NA -0.003132 4.44M 0.00 NA%
Colorado Resources Ltd 3:07 p.m. 0.70
 0.03
 4.11%
0.25 0.90 NA -0.1 14.78M 0.00 NA%
Colorado Resources Ltd Common Shares 3:30 p.m. 0.54
 0.0023
 0.43%
0.16 0.711 NA -0.1 11.40M 0.00 NA%
Commander Resources Ltd 1:28 p.m. 0.12
 0.01
 9.09%
0.05 0.145 NA -0.03 4.28M 0.00 NA%
Commander Resources Ltd Ordinary Shares 2:02 p.m. 0.09
 0.0023
 2.49%
0.036 0.11 NA -0.03 3.21M 0.00 NA%
Compass Gold Corporation 3:01 p.m. 0.28
 0.01
 3.70%
0.135 0.65 NA -0.04 8.75M 0.00 NA%
Compass Gold Corporation Ordinary Shares 11:33 a.m. 0.2273
 0.0073
 3.32%
0.0971 0.4983 NA -0.04 7.11M 0.00 NA%
Comstock Metals Ltd 11:28 a.m. 0.17  UNCH  0.0% 0.075 0.17 NA -0.35 0 0.00 NA%
Comstock Metals Ltd Common Shares 3:44 p.m. 0.1393
 0.0215
 18.25%
0.0061 0.17 NA -0.35 0 0.00 NA%
Comstock Mining Inc 4:00 p.m. 1.24
 0.01
 0.80%
0.23 1.45 NA -0.2 40.09M 0.00 NA%
Condor Gold Plc 3:52 p.m. 0.96
 0.03
 3.03%
0.335 1.40 NA NA 0 0.00 NA%
Condor Gold Plc Ordinary Shares United 10:21 a.m. 0.665
 0.0467
 7.55%
0.025 1.015 NA -0.0186 78.15M 0.00 NA%
Conquest Resources Ltd Ordinary Shares 2:08 p.m. 0.0795
 0.002
 2.45%
0.01 0.0988 NA -0.002 9.46M 0.00 NA%
Conquest Resources LTD. 3:59 p.m. 0.105
 0.005
 5.00%
0.01 0.13 NA -0.002 12.49M 0.00 NA%
Consolidated Woodjam Copper CO 3:48 p.m. 0.13
 0.005
 4.00%
0.015 0.14 NA -0.003 10.53M 0.00 NA%
Consolidated Woodjam Copper Corp Ordinar 3:59 p.m. 0.10
 0.0195
 24.22%
0.0001 0.109 NA -0.003 8.10M 0.00 NA%
Constantine Metal Res Ltd Common Shares 9:41 a.m. 0.1511
 0.0042
 2.86%
0.088 0.2925 NA -0.04 6.85M 0.00 NA%
Constantine Metal Resources LT 3:11 p.m. 0.20
 0.01
 5.26%
0.12 0.37 NA -0.04 9.07M 0.00 NA%
Contact Gold Corp 3:33 p.m. 0.1741
 0.0091
 5.51%
0.0573 0.2025 NA -0.14 10.27M 0.00 NA%
Contact Gold Inc 3:57 p.m. 0.23
 0.025
 12.20%
0.08 0.275 NA -0.14 13.56M 0.00 NA%
Copaur Minerals Inc 3:18 p.m. 0.135
 0.005
 3.57%
0.05 0.265 NA -0.1 1.48M 0.00 NA%
Copaur Minerals Inc Ordinary Shares 1:53 p.m. 0.1606
 0.0406
 33.83%
0.11 0.1606 NA -0.1 1.77M 0.00 NA%
Copper Fox Metals Inc 3:54 p.m. 0.135
 0.01
 8.00%
0.05 0.20 NA -0.005672 62.27M 0.00 NA%
Copper Fox Metals Inc Common Shares Can 2:29 p.m. 0.10
 0.0104
 11.61%
0.026 0.143 NA -0.005672 46.13M 0.0209 NA%
Coral Gold Resources LTD. 3:44 p.m. 1.33
 0.01
 0.76%
0.26 1.34 NA -0.01 63.44M 0.00 NA%
Coral Gold Resources LTD. New Ordinary S 3:04 p.m. 1.03
 0.03
 3.00%
0.181 1.03 NA -0.01 49.13M 0.00 NA%
Cordoba Minerals Corp 3:04 p.m. 0.12
 0.015
 14.29%
0.0295 0.13 NA -0.022107 33.27M 0.00 NA%
Cordoba Minerals Corp Common Shares CA 3:45 p.m. 0.0935
 0.0205
 28.08%
0.0259 0.0999 NA -0.022107 25.92M 0.00 NA%
Cornerstone Cap Res Inc Canada Common 3:56 p.m. 4.5639
 0.0821
 1.77%
1.05 4.95 NA -0.23 146.08M 0.00 NA%
Cornerstone Capital Resources 3:42 p.m. 5.81
 0.29
 4.75%
1.36 6.53 NA -0.23 185.96M 0.00 NA%
Cornish Metals Inc 1:58 p.m. 0.095  UNCH  0.0% 0.025 0.135 NA -0.05 8.24M 0.00 NA%
Cornish Metals Inc Ordinary Shares 11:28 a.m. 0.0833
 0.0001
 0.12%
0.0124 0.0959 NA -0.05 7.23M 0.00 NA%
Critical Elements Lithium Corp 3:59 p.m. 0.37
 0.04
 12.12%
0.17 0.63 NA -0.01 58.77M 0.00 NA%
Critical Elements Lithium Corporation CO 3:55 p.m. 0.2829
 0.0329
 13.16%
0.1611 0.475 NA -0.01 44.93M 0.00 NA%
Crops Inc 1:52 p.m. 0.015  UNCH  0.0% 0.005 0.035 NA -0.08 1.05M 0.00 NA%
Crown Mining Corp 3:56 p.m. 0.08
 0.005
 6.67%
0.02 0.095 NA -0.01 3.55M 0.00 NA%
Crown Mining Corp Ordinary Shares Cana 3:13 p.m. 0.06  UNCH  0.0% 0.014 0.07 NA -0.01 2.67M 0.00 NA%
Currie Rose Resources Inc 10:14 a.m. 0.04  UNCH  0.0% 0.02 0.06 NA -0.002 1.54M 0.00 NA%
Currie Rose Resources Inc F Ordinary S 2:15 p.m. 0.0278
 0.0001
 0.36%
0.0102 0.03 NA -0.002 1.07M 0.00 NA%
Cypress Development Corp 3:49 p.m. 0.435
 0.035
 8.75%
0.11 0.55 NA -0.02 32.68M 0.00 NA%
Cypress Development Corporation Ordinary 3:58 p.m. 0.3389
 0.0374
 12.40%
0.0824 0.421 NA -0.02 25.46M 0.00 NA%
D/B/A Sibanye-stillwater Ltd Ads 4:00 p.m. 12.26
 0.03
 0.24%
3.50 13.885 NA NA 8.20B 0.12 0.98%
Dajin Lithium Corp 2:21 p.m. 0.05  UNCH  0.0% 0.015 0.08 NA -0.002353 7.61M 0.00 NA%
Dajin Lithium Corp Ordinary Shares 3:12 p.m. 0.0398
 0.0001
 0.25%
0.0078 0.06 NA -0.002353 6.06M 0.00 NA%
Damara Gold Corp 3:41 p.m. 0.08  UNCH  0.0% 0.02 0.09 NA -0.01 2.11M 0.00 NA%
Damara Gold Corp Ordinary Shares Canad 3:41 p.m. 0.0558
 0.0078
 16.25%
0.0011 0.0558 NA -0.01 1.47M 0.00 NA%
Decade Resources Ltd Ordinary Shares CA 3:50 p.m. 0.0601
 0.0082
 12.01%
0.0021 0.0973 NA -0.01 10.00M 0.00 NA%
Decade Resources LTD. 3:50 p.m. 0.085
 0.005
 6.25%
0.01 0.135 NA -0.01 14.14M 0.00 NA%
Deep South Resources Inc 2:48 p.m. 0.105
 0.005
 5.00%
0.025 0.16 NA -0.01 6.99M 0.00 NA%
Deep-south Res Inc Ordinary Shares 10:22 a.m. 0.0925
 0.0025
 2.78%
0.0246 0.0925 NA -0.01 6.16M 0.00 NA%
Defiance Silver Corp 3:59 p.m. 0.61  UNCH  0.0% 0.055 0.66 NA -0.01 89.93M 0.00 NA%
Defiance Silver Corp Ordinary Shares C 3:56 p.m. 0.46
 0.0087
 1.86%
0.0338 0.50 NA -0.01 67.82M 0.00 NA%
Delta Res LTD. Ordinary Shares 9:30 a.m. 0.27
 0.0084
 3.02%
0.046 0.355 NA -0.044 5.36M 0.00 NA%
Delta Resources Ltd 3:58 p.m. 0.36
 0.015
 4.35%
0.055 0.50 NA -0.044 7.14M 0.00 NA%
Desert Gold Ventures Inc 3:51 p.m. 0.18
 0.005
 2.86%
0.05 0.35 NA -0.12 12.10M 0.00 NA%
Desert Gold Ventures Inc Common Shares 2:51 p.m. 0.135
 0.0034
 2.46%
0.0521 0.255 NA -0.12 9.08M 0.00 NA%
Desert Mountain Energy Corp 3:51 p.m. 1.67
 0.01
 0.60%
0.14 1.88 NA -0.01 61.20M 0.00 NA%
Desert Mtn Energy Corp Common Shares 3:57 p.m. 1.2735
 0.0264
 2.03%
0.0939 1.48 NA -0.01 46.67M 0.00 NA%
Diamond Fields Resources Inc 3:59 p.m. 0.12
 0.025
 17.24%
0.085 0.25 NA -0.001645 8.15M 0.00 NA%
Diamond Fields Resources Inc Ordinary S 10:29 a.m. 0.0838
 0.0262
 23.82%
0.0445 0.1713 NA -0.001645 5.69M 0.00 NA%
Discovery Harbour Res Corp Common Shares 3:16 p.m. 0.0874
 0.0026
 2.89%
0.02 0.1374 NA -0.01 3.30M 0.00 NA%
Discovery Harbour Resources CO 11:21 a.m. 0.11  UNCH  0.0% 0.03 0.175 NA -0.01 4.16M 0.00 NA%
Discovery-corp Enterprises Inc Ordinary 9:30 a.m. 0.049
 0.0254
 34.14%
0.0001 0.08 NA -0.01661 0 0.00 NA%
DISCOVERY-CORP. Enterprises IN 3:49 p.m. 0.075
 0.005
 6.25%
0.07 0.15 NA -0.01661 0 0.00 NA%
District Copper Corp 3:49 p.m. 0.015  UNCH  0.0% 0.005 0.03 NA -0.09 2.05M 0.00 NA%
District Copper Corp Common Shares 3:49 p.m. 0.0097
 0.0023
 19.17%
0.0021 0.02 NA -0.09 1.33M 0.00 NA%
District Metals Corp 3:56 p.m. 0.39
 0.02
 4.88%
0.085 0.465 NA -0.03 21.40M 0.00 NA%
District Metals Corp Ordinary Shares 2:41 p.m. 0.2967
 0.0253
 9.32%
0.0804 0.3135 NA -0.03 16.28M 0.00 NA%
District Mines Ltd 0/0/NA 0.03  UNCH  0.0% NA NA NA -0.110001 0 0.00 NA%
Dlv Res Ltd Ordinary Shares 9:46 a.m. 0.0927
 0.0002
 0.22%
0.03 0.14 NA -0.00206 3.11M 0.00 NA%
Dlv Resources Ltd 11:28 a.m. 0.125  UNCH  0.0% 0.045 0.20 NA -0.00206 4.20M 0.00 NA%
Dolly Varden Silver Corp 3:44 p.m. 1.04  UNCH  0.0% 0.165 1.17 NA -0.08 87.31M 0.00 NA%
Dolly Varden Silver Corporation Common S 3:44 p.m. 0.7895
 0.0005
 0.06%
0.12 0.908 NA -0.08 66.28M 0.00 NA%
Drdgold Ltd American Depositary Shar 4:00 p.m. 11.98
 0.42
 3.39%
3.06 18.05 79.87 0.15 1.02B 0.205 3.42%
Dundee Precious Metals Inc 4:15 p.m. 9.85
 0.10
 1.00%
3.20 10.73 NA -0.4 1.77B 0.02 1.07%
Dundee Precious Metals Inc Common Shares 3:48 p.m. 7.62
 0.0583
 0.77%
2.37 8.085 NA -0.4 1.37B 0.0152 0.80%
Durango Resources Inc 2:12 p.m. 0.15
 0.005
 3.45%
0.035 0.175 NA -0.06 6.24M 0.00 NA%
Durango Resources Inc Common Shares CA 2:35 p.m. 0.1117
 0.0017
 1.54%
0.03 0.133 NA -0.06 4.65M 0.00 NA%
Dynacor Gold Mines Inc 3:56 p.m. 1.96
 0.01
 0.51%
0.99 2.62 15.08 0.13 76.99M 0.015 3.06%
Dynacor Gold Mines Inc Ordinary Shares 3:41 p.m. 1.48  UNCH  0.0% 0.702 1.98 11.38 0.13 58.13M 0.0114 3.08%
Dynasty Gold Corp 3:53 p.m. 0.12
 0.015
 14.29%
0.04 0.14 NA -0.01 2.57M 0.00 NA%
Dynasty Gold Corporation Ordinary Shares 9:30 a.m. 0.09
 0.0055
 5.76%
0.0295 0.1065 NA -0.01 1.93M 0.00 NA%
E3 Metals Corp 3:53 p.m. 0.395
 0.015
 3.95%
0.19 0.50 NA -0.1 9.90M 0.00 NA%
E3 Metals Corp Ordinary Shares Canada 3:16 p.m. 0.295
 0.0029
 0.99%
0.11 0.3695 NA -0.1 7.40M 0.00 NA%
Eagle Plains Resources LTD. 3:57 p.m. 0.165  UNCH  0.0% 0.065 0.18 NA -0.01 14.83M 0.00 NA%
Eagle Plains Resources LTD. Canada Ord 2:20 p.m. 0.1203  UNCH  0.0% 0.0446 0.14 NA -0.01 10.82M 0.00 NA%
East Africa Metals Inc 1:59 p.m. 0.16
 0.01
 6.67%
0.08 0.185 NA -0.01 28.78M 0.00 NA%
East Africa Metals Inc Ordinary Shares 10:36 a.m. 0.1111
 0.0059
 5.04%
0.0668 0.13 NA -0.01 19.99M 0.00 NA%
East Asia Minerals Corp Common Shares 3:33 p.m. 0.1285
 0.0005
 0.39%
0.0165 0.2062 NA -0.02 10.83M 0.00 NA%
East Asia Minerals Corporation 3:59 p.m. 0.165  UNCH  0.0% 0.02 0.24 NA -0.02 13.91M 0.00 NA%
Eastern Platinum Ltd 3:56 p.m. 0.40
 0.02
 4.76%
0.175 0.72 359.71 0.001112 37.06M 0.00 NA%
Eastern Platinum Ltd New Ordinary SH 1:11 p.m. 0.2985
 0.0245
 7.58%
0.1201 0.441 268.44 0.001112 27.65M 0.00 NA%
Eastfield Res Ltd Ordinary Shares 2:54 p.m. 0.0331
 0.0071
 27.31%
0.0163 0.05 NA -0.004 1.55M 0.00 NA%
Eastfield Resources LTD. 12:58 p.m. 0.045  UNCH  0.0% 0.025 0.055 NA -0.004 2.10M 0.00 NA%
Eastmain Res Inc Ordinary Shares 3:52 p.m. 0.19
 0.0028
 1.50%
0.0416 0.24 NA -0.07 55.22M 0.00 NA%
Eastmain Res J 3:19 p.m. 0.25
 0.005
 2.04%
0.06 0.315 NA -0.07 72.66M 0.00 NA%
Ecometals Ltd Ordinary Shares Cad 3:23 p.m. 0.0001  UNCH  0.0% 0.0001 0.0001 NA -0.09 9314 0.00 NA%
Edgewater Exploration Ltd 10:27 a.m. 0.195  UNCH  0.0% 0.04 0.195 NA -0.06 6.08M 0.00 NA%
Edgewater Exploration LTD. Common Shares 2:08 p.m. 0.1348
 0.0102
 7.03%
0.023 0.145 NA -0.06 4.20M 0.00 NA%
Edison Cobalt Corp 12:03 p.m. 0.04  UNCH  0.0% 0.015 0.05 NA -0.01 2.83M 0.00 NA%
Edison Cobalt Corp Ordinary Shares 11:43 a.m. 0.03
 0.01
 50.00%
0.01 0.05 NA -0.01 2.12M 0.00 NA%
EL Nino Ventures Inc 9:30 a.m. 0.035  UNCH  0.0% 0.02 0.07 NA -0.005 2.16M 0.00 NA%
EL Nino Ventures Inc New Ordinary Share 1:23 p.m. 0.0132
 0.0388
 74.61%
0.0092 0.052 NA -0.005 813278 0.00 NA%
Eldorado Gold Corporation 4:00 p.m. 15.63
 0.15
 0.97%
6.29 17.46 30.65 0.51 2.48B 0.0045 NA%
Eldorado Gold Corporation Ordinary Share 4:00 p.m. 11.81
 0.03
 0.26%
4.60 13.20 23.16 0.51 2.06B 0.0045 NA%
Element Lifestyle Retirement I 3:55 p.m. 0.10
 0.025
 33.33%
0.04 0.145 NA -0.02 0 0.00 NA%
Elemental Royalties Corp 3:59 p.m. 1.68
 0.01
 0.60%
0.005 2.15 NA NA 0 0.00 NA%
Elemental Royalties Corp Ordinary Share 1:11 p.m. 1.27
 0.0275
 2.12%
1.25 1.4322 NA NA 0 0.00 NA%
Eloro Resources Ltd Ordinary Shares Can 3:59 p.m. 1.3981
 0.0481
 3.56%
0.14 1.4454 NA -0.03 51.23M 0.00 NA%
Eloro Resources LTD. 3:59 p.m. 1.83
 0.06
 3.39%
0.19 1.89 NA -0.03 67.06M 0.00 NA%
Ely Gold Royalties Inc 3:57 p.m. 1.35
 0.04
 2.88%
0.31 2.09 NA -0.02 134.27M 0.00 NA%
Ely Gold Royalties Inc Ordinary Shares 3:58 p.m. 1.025
 0.025
 2.38%
0.23 1.54 NA -0.02 101.95M 0.00 NA%
Elysee Development Corp 3:44 p.m. 0.42  UNCH  0.0% 0.275 0.46 7.00 0.06 11.24M 0.02 9.52%
Elysee Development Corp Common Shares 2:42 p.m. 0.32
 0.008
 2.56%
0.1876 0.3427 5.33 0.06 8.56M 0.02 12.50%
Emgold Mining Corp Ordinary Shares 3:44 p.m. 0.087
 0.003
 3.57%
0.0282 0.1161 NA -0.05 4.68M 0.00 NA%
Emgold Mining Corporation 3:44 p.m. 0.115  UNCH  0.0% 0.03 0.15 NA -0.05 6.18M 0.00 NA%
Empire Metals Corp 9:30 a.m. 0.19
 0.005
 2.70%
0.035 0.20 NA -0.004379 14.25M 0.00 NA%
Encore Energy Corp 3:58 p.m. 0.42
 0.03
 6.67%
0.075 0.53 NA -0.01 57.84M 0.00 NA%
Encore Energy Corp Ordinary Shares Can 3:56 p.m. 0.3208
 0.0242
 7.01%
0.05 0.4155 NA -0.01 44.18M 0.00 NA%
Endeavour Mining Corp 4:00 p.m. 36.67
 0.41
 1.11%
15.68 39.21 NA -0.67 4.03B 0.00 NA%
Endeavour Mining Corporation Ordinary SH 3:40 p.m. 27.55
 0.54
 1.92%
11.02 29.5808 NA -0.67 3.03B 0.00 NA%
Endeavour Silver Corporation Ordinary SH 4:00 p.m. 4.11
 0.17
 3.97%
0.99 4.79 NA -0.36 636.75M 0.00 NA%
Endurance Gold Corp 1:03 p.m. 0.125
 0.015
 13.64%
0.025 0.135 NA -0.002252 13.80M 0.00 NA%
Endurance Gold Corp Common Shares Canad 9:30 a.m. 0.07  UNCH  0.0% 0.02 0.0867 NA -0.002252 7.73M 0.00 NA%
Energold Drilling Corp Ordinary Shares 3:29 p.m. 0.0012
 0.0001
 9.09%
0.0001 0.047 NA -0.27 65616 0.00 NA%
Engold Mines Ltd 10:07 a.m. 0.055  UNCH  0.0% 0.015 0.09 NA -0.01 11.70M 0.00 NA%
Engold Mines Ltd Ordinary Shares 9:30 a.m. 0.0382
 0.0018
 4.50%
0.015 0.0653 NA -0.01 8.13M 0.00 NA%
Entree Resources Ltd 1:12 p.m. 0.43
 0.01
 2.27%
0.215 0.53 NA -0.03 75.19M 0.00 NA%
Entree Resources LTD. Common Shares 10:41 a.m. 0.3336
 0.0036
 1.09%
0.0451 0.4003 NA -0.03 58.34M 0.00 NA%
Envirotek Remediation Inc 0/0/NA 0.005  UNCH  0.0% NA NA NA -0.06 59392 0.00 NA%
Envirotek Remediation Inc Common Shares 12:05 p.m. 0.0003
 0.0002
 200.00%
0.0001 0.0003 NA -0.06 3564 0.00 NA%
Equinox Gold Corp 4:00 p.m. 17.05
 0.20
 1.19%
6.60 17.99 NA -0.16 1.93B 0.00 NA%
Equinox Gold Corp Common Shares 4:00 p.m. 12.45
 0.38
 2.96%
4.63 13.66 NA -0.16 3.00B 0.00 NA%
Equity Metals Corporation 3:56 p.m. 0.175
 0.01
 6.06%
0.035 0.195 NA -0.05 2.63M 0.00 NA%
Equity Metals Corporation Ordinary Share 3:46 p.m. 0.1379
 0.0071
 5.43%
0.0251 0.1465 NA -0.05 2.08M 0.00 NA%
Erin Ventures Inc 3:06 p.m. 0.04  UNCH  0.0% 0.025 0.08 NA -0.01 3.25M 0.00 NA%
Erin Ventures Inc Ordinary Shares 2:34 p.m. 0.0245
 0.0105
 30.00%
0.0245 0.0468 NA -0.01 1.99M 0.00 NA%
Ethos Gold Corp 3:54 p.m. 0.26
 0.01
 3.70%
0.075 0.35 NA -0.11 14.74M 0.00 NA%
Ethos Gold Corp Ordinary Shares Canada 3:50 p.m. 0.20
 0.005
 2.44%
0.0495 0.28 NA -0.11 11.34M 0.00 NA%
Euro Sun Mining Inc 3:59 p.m. 0.44
 0.005
 1.12%
0.135 0.63 NA -0.15 35.43M 0.00 NA%
Euro Sun Mining Inc Common Shares 3:58 p.m. 0.3301
 0.0124
 3.62%
0.085 0.48 NA -0.15 26.58M 0.00 NA%
European Electric Metals Inc 3:26 p.m. 0.48
 0.03
 6.67%
0.05 0.60 NA -0.1 2.07M 0.00 NA%
European Electric Metals Inc Common Shar 2:14 p.m. 0.33
 0.01
 3.12%
0.051 0.488 NA -0.1 1.42M 0.00 NA%
Excellon Resources Inc 4:00 p.m. 4.77
 0.01
 0.21%
1.55 6.15 NA NA 150.51M 0.00 NA%
Exgen Res Inc Common Shares 9:30 a.m. 0.0134
 0.0005
 3.60%
0.0019 0.0139 NA -0.000826 4.70M 0.00 NA%
Exgen Resources Inc 9:30 a.m. 0.015  UNCH  0.0% 0.005 0.02 NA -0.000826 5.26M 0.00 NA%
Falco Resources Ltd 3:54 p.m. 0.42
 0.01
 2.33%
0.17 0.60 NA -0.04 87.31M 0.00 NA%
Falco Resources LTD. Common Shares Cana 2:57 p.m. 0.3284
 0.0074
 2.31%
0.11 0.45 NA -0.04 68.27M 0.00 NA%
Falcon Gold Corp 3:57 p.m. 0.18
 0.035
 24.14%
0.025 0.25 NA -0.05 10.22M 0.00 NA%
Falcon Gold Corp Canada 3:18 p.m. 0.1383
 0.0264
 23.59%
0.10 0.1922 NA -0.05 7.86M 0.00 NA%
Fancamp Exploration Ltd Ordinary Shares 3:04 p.m. 0.055  UNCH  0.0% 0.019 0.07 NA -0.02 8.47M 0.00 NA%
Fancamp Exploration LTD. 10:31 a.m. 0.07  UNCH  0.0% 0.03 0.09 NA -0.02 10.78M 0.00 NA%
Fidelity Minerals Corp 3:39 p.m. 0.085  UNCH  0.0% 0.015 0.125 NA -0.1 2.25M 0.00 NA%
Fidelity Minerals Corp Common Shares 3:01 p.m. 0.0778
 0.0122
 13.56%
0.017 0.09 NA -0.1 2.06M 0.00 NA%
Finlay Minerals Ltd Ordinary Shares Can 2:36 p.m. 0.0657
 0.0357
 119.00%
0.026 0.0657 NA -0.001089 5.06M 0.00 NA%
Finlay Minerals LTD. 12:48 p.m. 0.08  UNCH  0.0% 0.02 0.095 NA -0.001089 6.16M 0.00 NA%
Fiore Gold Ltd 3:59 p.m. 1.66  UNCH  0.0% 0.27 1.75 83.00 0.02 156.88M 0.00 NA%
Fiore Gold Ltd Ordinary Shares Canada 3:31 p.m. 1.25
 0.0109
 0.86%
0.19 1.33 62.50 0.02 118.13M 0.00 NA%
Fire River Gold Corp Common Shares 10:01 a.m. 0.3598
 0.1598
 79.90%
0.001 0.45 NA -0.061 1.14M 0.00 NA%
First Cobalt Corp 3:50 p.m. 0.15  UNCH  0.0% 0.075 0.18 NA -0.29 55.84M 0.00 NA%
First Cobalt Corp Ordinary Shares Canad 3:50 p.m. 0.115
 0.0049
 4.45%
0.046 0.1322 NA -0.29 42.81M 0.00 NA%
First Idaho Resources Inc 1:40 p.m. 0.12
 0.035
 41.18%
0.12 0.12 NA -0.002486 0 0.00 NA%
First Majestic Silver Corp CO 4:00 p.m. 15.69
 0.29
 1.81%
5.30 19.41 NA -0.2 3.18B 0.00 NA%
First Majestic Silver Corp Ordinary Sha 4:00 p.m. 11.91
 0.25
 2.06%
4.17 14.57 NA -0.2 2.51B 0.00 NA%
First Mining Gold Corp 3:55 p.m. 0.485  UNCH  0.0% 0.115 0.60 NA -0.01 306.82M 0.00 NA%
First Mining Gold Corp Ordinary Shares 3:58 p.m. 0.374
 0.0075
 2.05%
0.091 0.465 NA -0.01 236.60M 0.00 NA%
Fjordland Exploration Inc 1:55 p.m. 0.095
 0.005
 5.00%
0.025 0.12 NA -0.004541 4.54M 0.00 NA%
Fjordland Exploration Inc Ordinary Share 3:39 p.m. 0.08
 0.007
 9.59%
0.0173 0.08 NA -0.004541 3.82M 0.00 NA%
Foran Mining Corp Ordinary Shares Canad 11:18 a.m. 0.14  UNCH  0.0% 0.055 0.20 NA -0.01 18.21M 0.00 NA%
Foran Mining Corporation 3:28 p.m. 0.20
 0.01
 5.26%
0.08 0.33 NA -0.01 26.02M 0.00 NA%
Fort ST James Nickel Corp 1:08 p.m. 0.155
 0.005
 3.33%
0.085 0.16 NA -0.01 2.46M 0.00 NA%
Fort ST. James Nickel Corp Ordinary Sha 10:12 a.m. 0.0885
 0.0315
 26.25%
0.0784 0.12 NA -0.01 1.40M 0.00 NA%
Fortuna Silver Mines Inc Ordinary Shares 4:00 p.m. 7.60
 0.19
 2.44%
1.47 7.95 50.67 0.15 1.40B 0.0225 0.30%
Fpx Nickel Corp 3:51 p.m. 0.69  UNCH  0.0% 0.11 0.84 NA -0.01 100.75M 0.00 NA%
Fpx Nickel Corp Ordinary Shares 3:57 p.m. 0.5269
 0.0019
 0.36%
0.081 0.6436 NA -0.01 76.94M 0.00 NA%
Franco-nevada Corporation 4:00 p.m. 142.84
 3.52
 2.41%
77.18 166.11 78.05 1.83 27.22B 0.26 0.73%
Franco-nevada Corporation 4:15 p.m. 188.01
 4.42
 2.30%
105.93 222.15 102.74 1.83 35.17B 0.3422 0.73%
Freegold Ventures Ltd 4:00 p.m. 1.30
 0.29
 28.71%
0.035 1.95 NA -0.001746 245.64M 0.00 NA%
Freegold Ventures LTD. Ordinary Shares 3:59 p.m. 0.965
 0.1867
 23.99%
0.027 1.466 NA -0.001746 182.34M 0.00 NA%
Fremont Gold Ltd 12:00 p.m. 0.10
 0.01
 11.11%
0.04 0.17 NA -0.02 5.33M 0.00 NA%
Fremont Gold LTD. Ordinary Shares 3:58 p.m. 0.0858
 0.0142
 14.20%
0.03 0.1426 NA -0.02 4.57M 0.00 NA%
Frontier Lithium Inc 2:41 p.m. 0.25
 0.01
 3.85%
0.135 0.34 NA -0.01 39.45M 0.00 NA%
Frontier Lithium Ordinary Shares 11:41 a.m. 0.205  UNCH  0.0% 0.09 0.266 NA -0.01 32.35M 0.00 NA%
Frontline Gold Corp Common Shares Canad 9:56 a.m. 0.02  UNCH  0.0% 0.0008 0.03 NA -1.517214 2.81M 0.00 NA%
Frontline Gold Corporation 1:46 p.m. 0.02  UNCH  0.0% 0.005 0.035 NA -1.517214 2.81M 0.00 NA%
Full Metal Minerals Ltd 11:15 a.m. 0.095
 0.005
 5.00%
NA NA NA -0.1 563439 0.00 NA%
Full Metal Minerals Ltd Common Shares 3:13 p.m. 0.061
 0.0609
 60900.00%
0.0001 0.061 NA -0.1 361787 0.00 NA%
Fura Gems Inc 9:30 a.m. 0.145  UNCH  0.0% 0.05 0.22 NA -0.15 19.60M 0.00 NA%
Fura Gems Inc Common Shares 3:44 p.m. 0.1073
 0.0102
 8.68%
0.0525 0.1607 NA -0.15 14.50M 0.00 NA%
Fuse Cobalt Inc 3:59 p.m. 0.04
 0.005
 11.11%
0.015 0.14 NA -0.048 0 0.00 NA%
Fuse Cobalt Inc Common Shares 3:59 p.m. 0.0289
 0.0034
 10.53%
0.0052 0.1042 NA -0.048 0 0.00 NA%
G2 Goldfields Inc 3:52 p.m. 0.58
 0.01
 1.69%
0.135 1.20 NA -0.02 38.24M 0.00 NA%
G2 Goldfields Inc Common Shares 3:45 p.m. 0.4433
 0.0146
 3.19%
0.13 0.8736 NA -0.02 29.23M 0.00 NA%
Gabriel Resources Ltd 3:52 p.m. 0.41
 0.035
 7.87%
0.38 0.69 NA -0.09 201.38M 0.00 NA%
Gainey Capital Corp 9:30 a.m. 0.04
 0.005
 14.29%
0.02 0.095 NA -0.01 2.57M 0.00 NA%
Gainey Capital Corp Ordinary Shares CA 2:59 p.m. 0.0235
 0.0044
 15.77%
0.0129 0.092 NA -0.01 1.51M 0.00 NA%
Galane Gold Ltd 3:43 p.m. 0.235
 0.005
 2.08%
0.045 0.41 NA -0.02 47.19M 0.00 NA%
Galane Gold Ltd Common Shares Canada 3:56 p.m. 0.182
 0.0117
 6.04%
0.0334 0.3047 NA -0.02 36.55M 0.00 NA%
Galantas Gold Corp 1:45 p.m. 0.34
 0.005
 1.45%
0.10 0.75 NA -0.12 0 0.00 NA%
Galantas Gold Corporation Ordinary Share 1:07 p.m. 0.2273
 0.0209
 10.13%
0.019 0.551 NA -0.12 0 0.00 NA%
Galiano Gold Inc 4:00 p.m. 1.54
 0.02
 1.28%
0.56 2.12 NA -0.74 343.15M 0.00 NA%
Galiano Gold Inc 4:00 p.m. 2.05
 0.01
 0.49%
0.80 2.80 NA -0.74 462.90M 0.00 NA%
Galore Res Inc Common Shares Canada 11:52 a.m. 0.0132
 0.0078
 37.14%
0.0026 0.021 NA -0.01 1.62M 0.00 NA%
Galore Resources Inc 9:30 a.m. 0.025
 0.005
 25.00%
0.005 0.03 NA -0.01 3.06M 0.00 NA%
Galway Gold Inc 1:39 p.m. 0.17  UNCH  0.0% 0.075 0.39 NA -0.03 7.08M 0.00 NA%
Galway Gold Inc Common Shares 1:39 p.m. 0.123
 0.0162
 11.64%
0.06 0.27 NA -0.03 5.12M 0.00 NA%
Gambier Gold Corp 12:34 p.m. 0.16
 0.02
 11.11%
0.02 0.185 NA -0.09 4.14M 0.00 NA%
Gambier Gold Corp Common Shares 9:40 a.m. 0.1181
 0.0007
 0.60%
0.0307 0.1219 NA -0.09 3.06M 0.00 NA%
Garibaldi Resources Corp 3:57 p.m. 0.51
 0.04
 7.27%
0.37 1.99 NA -0.05 57.30M 0.00 NA%
Garibaldi Resources Corp Ordinary Shares 3:43 p.m. 0.3965
 0.0342
 7.94%
0.26 1.50 NA -0.05 44.55M 0.00 NA%
Gatling Expl Inc Common Shares Canada 3:58 p.m. 0.3132
 0.0228
 7.85%
0.1715 0.478 NA -0.21 14.30M 0.00 NA%
Gatling Exploration Inc 3:27 p.m. 0.415
 0.045
 12.16%
0.235 0.64 NA -0.21 18.95M 0.00 NA%
Genesis Metals Corp 2:23 p.m. 0.2153
 0.0031
 1.42%
0.1041 0.3812 NA -0.121 4.60M 0.00 NA%
Genesis Metals Corp 2:00 p.m. 0.29
 0.005
 1.75%
0.15 0.485 NA -0.121 6.20M 0.00 NA%
Gfg Resources Inc 3:13 p.m. 0.29  UNCH  0.0% 0.07 0.44 NA -0.01 26.61M 0.00 NA%
Gfg Resources Inc Ordinary Shares Cana 3:31 p.m. 0.2174
 0.0014
 0.65%
0.0536 0.3245 NA -0.01 19.95M 0.00 NA%
Gfm Resources LTD. 2:15 p.m. 0.15
 0.055
 57.90%
0.05 0.15 NA -0.01 2.86M 0.00 NA%
Ggl Resources Corp 12:44 p.m. 0.20  UNCH  0.0% 0.025 0.20 NA -0.03 5.36M 0.00 NA%
Ggl Resources Corporation Ordinary Share 12:20 p.m. 0.06
 0.0098
 19.52%
0.02 0.10 NA -0.03 1.61M 0.00 NA%
Gitennes Expl Inc F Ordinary Shares 3:35 p.m. 0.1091
 0.0091
 9.10%
0.0011 0.14 NA -0.1 0 0.00 NA%
Gitennes Exploration Inc 11:58 a.m. 0.16  UNCH  0.0% 0.05 0.55 NA -0.1 0 0.00 NA%
Glacier Lake Resources Inc 12:39 p.m. 0.11
 0.01
 8.33%
0.04 0.235 NA -0.08 292917 0.00 NA%
Glacier Lake Resources Ordinary Shares 10:06 a.m. 0.1038
 0.0094
 8.30%
0.05 0.13 NA -0.08 276408 0.00 NA%
Glen Eagle Resources Inc 2:00 p.m. 0.10
 0.005
 5.26%
0.07 0.135 NA -0.01 8.29M 0.00 NA%
Glen Eagle Resources Inc Ordinary Shares 10:27 a.m. 0.068
 0.002
 2.86%
0.05 0.0954 NA -0.01 5.64M 0.00 NA%
Global Battery Metals Ltd 10:22 a.m. 0.11  UNCH  0.0% 0.02 0.16 NA -0.02 2.58M 0.00 NA%
Global Battery Metals Ltd Ordinary Share 3:59 p.m. 0.0799
 0.009
 12.69%
0.0258 0.1086 NA -0.02 1.87M 0.00 NA%
Gmv Minerals Inc 2:09 p.m. 0.285
 0.025
 8.06%
0.075 0.34 NA -0.01 12.18M 0.00 NA%
Gmv Minerals Inc Ordinary Shares Canad 2:02 p.m. 0.2325
 0.0075
 3.33%
0.05 0.268 NA -0.01 9.93M 0.00 NA%
Gobimin Inc 10:45 a.m. 0.29  UNCH  0.0% 0.20 0.35 NA -0.007 14.45M 0.01 3.45%
Gobimin Inc Ordinary Shares Canada 2:24 p.m. 0.235
 0.0167
 7.65%
0.089 0.235 NA -0.007 11.71M 0.0076 3.24%
Gogold Resources Inc 4:00 p.m. 1.60
 0.03
 1.91%
0.365 1.84 32.00 0.05 274.84M 0.00 NA%
Gogold Resources Inc Ordinary Shares C 3:40 p.m. 1.19
 0.01
 0.83%
0.265 1.40 23.80 0.05 204.41M 0.00 NA%
Gold Fields Ltd American Depositary 4:00 p.m. 13.09
 0.63
 4.59%
3.79 14.90 NA -0.42 11.56B 0.095 1.45%
Gold Reserve Inc 2:07 p.m. 2.28
 0.01
 0.44%
1.84 2.70 NA -0.13 226.62M 0.00 NA%
Gold Resv Inc 2:36 p.m. 1.72
 0.013
 0.76%
1.05 2.02 NA -0.13 170.96M 0.00 NA%
Gold Rush Cariboo Corp 11:51 a.m. 0.025  UNCH  0.0% 0.005 0.04 NA -0.13 990810 0.00 NA%
Gold Rush Cariboo Corp Common Shares 1:48 p.m. 0.016  UNCH  0.0% 0.01 0.028 NA -0.13 634119 0.00 NA%
Gold Springs Resource Corp 2:57 p.m. 0.14
 0.005
 3.70%
0.07 0.17 NA -0.05 34.68M 0.00 NA%
Gold Springs Resource Corp Ordinary Shar 11:49 a.m. 0.1082
 0.0002
 0.18%
0.0496 0.1271 NA -0.05 26.80M 0.00 NA%
Gold Standard Ventures Corp 4:00 p.m. 1.08
 0.04
 3.57%
0.46 1.50 NA -0.04 280.85M 0.00 NA%
Gold Standard Ventures Corporation C 4:00 p.m. 0.8465
 0.0029
 0.34%
0.2713 1.14 NA -0.04 251.40M 0.00 NA%
Gold Terra Resource Corp 3:58 p.m. 0.415  UNCH  0.0% 0.155 0.55 NA -0.01 51.84M 0.00 NA%
Gold Terra Resource Corp Common Shares 3:02 p.m. 0.32  UNCH  0.0% 0.1109 0.4092 NA -0.01 39.97M 0.00 NA%
Gold X Mining Corp 3:59 p.m. 3.75
 0.08
 2.09%
0.75 4.62 NA -0.53 143.13M 0.00 NA%
Gold X Mng Corp Common Shares 3:59 p.m. 2.8414
 0.0686
 2.36%
0.58 3.506 NA -0.53 108.45M 0.00 NA%
Gold79 Mines Ltd 2:30 p.m. 0.13
 0.005
 4.00%
0.02 0.14 NA -0.01 4.17M 0.00 NA%
Gold79 Mines Ltd Common Shares 2:30 p.m. 0.0943
 0.0041
 4.17%
0.0187 0.105 NA -0.01 3.02M 0.00 NA%
Goldbank Mining Corporation 3:50 p.m. 0.12
 0.005
 4.35%
0.085 0.19 NA -0.01 9.34M 0.00 NA%
Goldbank Mining Corporation Ordinary Sha 9:30 a.m. 0.113
 0.0302
 36.47%
0.06 0.1395 NA -0.01 8.79M 0.00 NA%
Goldbelt Empires Ltd 12:52 p.m. 0.02
 0.005
 33.33%
NA NA NA NA 0 0.00 NA%
Goldcliff Resource Corp Ordinary Shares 9:53 a.m. 0.08
 0.0048
 5.66%
0.0487 0.137 NA -0.03 2.36M 0.00 NA%
Goldcliff Resource Corporation 2:43 p.m. 0.105  UNCH  0.0% 0.065 0.18 NA -0.03 3.09M 0.00 NA%
Goldcore Res Ltd Ordinary Shares 3:57 p.m. 0.088  UNCH  0.0% 0.01 0.088 NA -0.2 1.54M 0.00 NA%
Goldcore Resources Ltd 12:11 p.m. 0.13
 0.005
 4.00%
0.04 0.18 NA -0.2 2.27M 0.00 NA%
Golden Arrow Res Corp 3:55 p.m. 0.20
 0.005
 2.44%
0.085 0.22 NA -0.17 24.76M 0.00 NA%
Golden Arrow Res Corp Common Shares 3:55 p.m. 0.1535
 0.0005
 0.33%
0.0568 0.1607 NA -0.17 19.00M 0.00 NA%
Golden Dawn Minerals Inc 9:30 a.m. 0.13  UNCH  0.0% 0.04 0.38 NA -0.052 2.02M 0.00 NA%
Golden Dawn Minerals Inc Common Shares 10:56 a.m. 0.0898
 0.0075
 7.71%
0.03 0.28 NA -0.052 1.39M 0.00 NA%
Golden Goliath Golden Goliath Resources 3:54 p.m. 0.2573
 0.0273
 11.87%
0.02 0.29 NA -0.000082 27.60M 0.00 NA%
Golden Goliath Resources LTD. 3:59 p.m. 0.325
 0.03
 10.17%
0.035 0.375 NA -0.000082 34.86M 0.00 NA%
Golden Harp Res Inc Ordinary Shares CA 10:30 a.m. 0.183
 0.001
 0.54%
0.0268 0.206 NA -0.02 616418 0.00 NA%
Golden Harp Resources Inc 10:51 a.m. 0.285
 0.045
 18.75%
0.04 0.44 NA -0.02 959995 0.00 NA%
Golden Minerals Company 4:00 p.m. 0.454
 0.0083
 1.79%
0.1336 0.58 NA -0.05 67.52M 0.00 NA%
Golden Minerals Company 3:59 p.m. 0.61
 0.01
 1.61%
0.20 0.80 NA -0.05 90.71M 0.00 NA%
Golden Predator Mining Corp 3:46 p.m. 0.29
 0.015
 4.92%
0.15 0.48 NA -0.07 45.51M 0.00 NA%
Golden Predator Mining Corp Common CL A 3:58 p.m. 0.2249
 0.0061
 2.64%
0.113 0.366 NA -0.07 35.29M 0.00 NA%
Golden Pursuit Resources Ltd 3:46 p.m. 0.185
 0.005
 2.63%
0.04 0.38 NA -0.02 0 0.00 NA%
Golden Pursuit Resources LTD. Common Sha 3:52 p.m. 0.15
 0.039
 20.64%
0.04 0.25 NA -0.02 0 0.00 NA%
Golden SH Res Corp Common Shares 12:42 p.m. 0.0737
 0.0012
 1.60%
0.0723 0.20 NA -0.017 2.85M 0.00 NA%