ProfitQuotes.com
symbol lookup  commodity list
Bookmark This Page
Daily Dividend Report: BDX,HPQ,FFIC,FMNB,BTG

Wed, 25 Nov 16:58:17 GMT
Dow Movers: CVX, AMGN

Wed, 25 Nov 15:21:30 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 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 Corp Ordinary Shares 12:59 p.m. 0.3593
 0.0042
 1.16%
0.1617 0.90 NA -0.22 10.52M 0.00 NA%
1911 Gold Corporation 3:59 p.m. 0.45
 0.02
 4.25%
0.23 0.98 NA -0.22 13.18M 0.00 NA%
A-mark Precious Metals Inc 1:00 p.m. 30.46
 0.24
 0.79%
7.47 37.60 7.02 4.34 215.96M 0.08 NA%
Abacus Mining & Exploration Corporat 11:19 a.m. 0.0988
 0.0008
 0.82%
0.035 0.21 NA -0.05 5.12M 0.00 NA%
Abacus Mining and Exploration 9:59 a.m. 0.175
 0.035
 25.00%
0.05 0.285 NA -0.05 9.06M 0.00 NA%
Abcourt Mines Inc 3:55 p.m. 0.17
 0.005
 3.03%
0.04 0.24 308.53 0.000551 51.16M 0.00 NA%
Abcourt Mines Inc Cl-b F Ordinary Shar 12:13 p.m. 0.1231
 0.0093
 8.17%
0.0277 0.1822 223.41 0.000551 37.05M 0.00 NA%
Aben Resources LTD. 1:38 p.m. 0.06
 0.005
 9.09%
0.045 0.16 NA -0.02 7.00M 0.00 NA%
Aben Resources LTD. Ordinary Shares 12:32 p.m. 0.0412
 0.0038
 8.44%
0.03 0.1216 NA -0.02 4.81M 0.00 NA%
Aberdeen International Inc 9:46 a.m. 0.04
 0.005
 11.11%
0.015 0.095 2.00 0.02 3.84M 0.005 NA%
Aberdeen International Inc Ordinary Shar 11:39 a.m. 0.028
 0.0005
 1.75%
0.0064 0.0661 1.40 0.02 2.69M 0.005 NA%
Academy Metals Inc 1:53 p.m. 0.085  UNCH  0.0% 0.055 0.22 NA -0.06 1.51M 0.00 NA%
Academy Metals Inc Common Shares 12:35 p.m. 0.0644
 0.0056
 8.00%
0.0644 0.14 NA -0.06 1.14M 0.00 NA%
Adamera Minerals Corp 12:52 p.m. 0.075
 0.005
 7.14%
0.02 0.155 NA -0.003941 10.91M 0.00 NA%
Adamera Minerals Corp Ordinary Shares C 11:16 a.m. 0.057
 0.0005
 0.87%
0.0153 0.1199 NA -0.003941 8.29M 0.00 NA%
Advance Gold Corp 2:40 p.m. 0.11  UNCH  0.0% 0.045 0.285 NA -0.01 3.39M 0.00 NA%
African Gold Group Inc 3:11 p.m. 0.18
 0.005
 2.70%
0.10 0.395 NA -0.08 11.20M 0.00 NA%
African Gold Group Inc Ordinary Shares 12:26 p.m. 0.14
 0.0088
 6.71%
0.068 0.3035 NA -0.08 8.71M 0.00 NA%
Aftermath Silver Ltd 3:45 p.m. 0.93
 0.01
 1.06%
0.09 1.22 NA -0.05 6.19M 0.00 NA%
Aftermath Silver Ltd Ordinary Shares 12:57 p.m. 0.73
 0.0201
 2.83%
0.0583 0.95 NA -0.05 4.86M 0.00 NA%
Agnico Eagle Mines Ltd 1:00 p.m. 64.47
 0.67
 1.05%
31 89.23 32.24 2 15.66B 0.35 2.17%
Agnico Eagle Mines Ltd 4:19 p.m. 84.19
 0.06
 0.07%
43.25 117.20 42.10 2 20.06B 0.4551 2.16%
Aguila American Gold LTD. 3:55 p.m. 0.42
 0.10
 19.23%
0.115 0.57 NA -0.04 1.34M 0.00 NA%
Aguila Amern Gold Ltd Common Shares 9:30 a.m. 0.3074
 0.0009
 0.29%
0.1175 0.3449 NA -0.04 977220 0.00 NA%
Aiml Resources Inc 3:44 p.m. 0.29
 0.115
 65.71%
0.10 0.31 NA -0.02 0 0.00 NA%
Aiml Resources Inc Ordinary Shares 9:35 a.m. 0.169
 0.0429
 34.02%
0.0051 0.169 NA -0.02 0 0.00 NA%
Alamos Gold Inc Class A Common Shares 1:00 p.m. 8.24
 0.12
 1.48%
3.34 11.58 32.96 0.25 3.24B 0.02 0.97%
Alamos Gold Inc Cls A 4:19 p.m. 10.71
 0.03
 0.28%
4.43 15.52 42.84 0.25 4.19B 0.02 0.97%
Alexco Resource Corp 4:00 p.m. 3.25
 0.15
 4.41%
1 4.65 NA -0.08 353.10M 0.00 NA%
Alexco Resource Corp Common Shares Cana 1:00 p.m. 2.46
 0.02
 0.81%
0.7241 3.50 NA -0.08 337.17M 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 0.17 NA NA 0 0.00 NA%
Aloro Mining Corp 3:21 p.m. 0.04
 0.01
 20.00%
0.025 0.12 NA -0.01 1.96M 0.00 NA%
Aloro Mng Corp Common Shares 9:30 a.m. 0.049
 0.001
 2.00%
0.01 0.16 NA -0.01 2.40M 0.00 NA%
Alphamin Resources Corp 3:34 p.m. 0.265
 0.005
 1.85%
0.12 0.30 26.50 0.01 229.50M 0.00 NA%
Alphamin Resources Corp Ordinary Shares 12:47 p.m. 0.2028
 0.0032
 1.55%
0.0858 0.239 20.28 0.01 175.63M 0.00 NA%
Altair Res Inc Common Shares 9:30 a.m. 0.006
 0.0119
 66.48%
0.0044 0.02 NA -0.03 118232 0.00 NA%
Altair Resources Inc 1:28 p.m. 0.035  UNCH  0.0% 0.005 0.04 NA -0.03 689688 0.00 NA%
Altamira Gold Corp 3:47 p.m. 0.16  UNCH  0.0% 0.035 0.26 NA -0.02 11.19M 0.00 NA%
Altamire Gold Corp Ordinary Shares 11:29 a.m. 0.1124
 0.0026
 2.26%
0.0232 0.19 NA -0.02 7.86M 0.00 NA%
Altan Rio Minerals Ltd 1:04 p.m. 0.11
 0.03
 21.43%
0.005 0.14 NA -0.026123 0 0.00 NA%
Alturas Minerals Corp 10:58 a.m. 0.015
 0.005
 50.00%
0.005 0.015 NA -0.004202 2.17M 0.00 NA%
Alturas Minerals Corp Ordinary Shares C 2:55 p.m. 0.007  UNCH  0.0% 0.0001 0.008 NA -0.004202 1.01M 0.00 NA%
Amarc Resources LTD. 3:58 p.m. 0.08
 0.035
 77.78%
0.03 0.10 NA -0.01 13.65M 0.00 NA%
Amarc Resources LTD. Ordinary Shares CA 12:02 p.m. 0.0536
 0.017
 46.45%
0.017 0.0731 NA -0.01 9.14M 0.00 NA%
Amarillo Gold Corp 1:26 p.m. 0.295
 0.005
 1.67%
0.095 0.415 NA -0.03 41.51M 0.00 NA%
Amarillo Gold Corporation Ordinary Share 11:30 a.m. 0.229
 0.0028
 1.21%
0.075 0.3141 NA -0.03 32.22M 0.00 NA%
American Creek Resources Ltd Common Shar 10:52 a.m. 0.215
 0.018
 9.14%
0.02 0.375 NA -0.004652 61.48M 0.00 NA%
American Creek Resources LTD. 3:59 p.m. 0.26
 0.01
 3.70%
0.035 0.50 NA -0.004652 74.34M 0.00 NA%
American Cumo Mining Corp Ordinary Shar 12:12 p.m. 0.0307
 0.0025
 7.53%
0.0096 0.079 NA -0.01 5.19M 0.00 NA%
American Cumo Mining Corporation 9:50 a.m. 0.04  UNCH  0.0% 0.03 0.055 NA -0.01 6.76M 0.00 NA%
American Lithium Corp 3:59 p.m. 1.33
 0.02
 1.48%
0.10 2.98 NA -0.19 83.27M 0.00 NA%
American Lithium Corp Ordinary Shares 12:59 p.m. 1.02
 0.03
 2.86%
0.069 2.19 NA -0.19 63.86M 0.00 NA%
Americas Gold and Silver Corporation 4:00 p.m. 3.50
 0.03
 0.85%
1.39 5.12 NA -0.46 288.71M 0.00 NA%
Americas Gold and Silver Corporation Com 1:00 p.m. 2.70
 0.01
 0.37%
1 3.90 NA -0.46 313.87M 0.00 NA%
Amex Expl Inc Ordinary Shares 12:57 p.m. 2.31
 0.06
 2.67%
0.6398 2.98 NA -0.071 127.30M 0.00 NA%
Amex Exploration Inc 3:59 p.m. 3.22
 0.20
 6.62%
0.86 3.98 NA -0.071 177.45M 0.00 NA%
Amilot Capital Inc 9:30 a.m. 0.065
 0.005
 8.33%
0.015 0.075 NA -0.005 925077 0.00 NA%
Amilot Capital Inc Ordinary Shares 9:38 a.m. 0.04  UNCH  0.0% 0.0135 0.04 NA -0.005 569278 0.00 NA%
Anaconda Mining Inc 11:57 a.m. 0.52
 0.01
 1.96%
0.095 0.78 176.33 0.002949 69.74M 0.00 NA%
Anaconda Mining Inc Common Shares 11:57 a.m. 0.3961
 0.0065
 1.61%
0.066 0.594 134.32 0.002949 53.13M 0.00 NA%
Angel Gold Corp 9:30 a.m. 0.02
 0.005
 20.00%
0.01 0.065 NA -0.04 1.05M 0.00 NA%
Angel Gold Corp Ordinary Shares Canada 11:50 a.m. 0.0171
 0.0017
 9.04%
0.0031 0.0493 NA -0.04 900575 0.00 NA%
Angkor Resources Corp 3:37 p.m. 0.05  UNCH  0.0% 0.045 0.10 NA -0.01 5.30M 0.00 NA%
Angkor Resources Corp Common Shares 9:30 a.m. 0.0414
 0.0014
 3.50%
0.019 0.084 NA -0.01 4.39M 0.00 NA%
Anglogold Ashanti Ltd 1:00 p.m. 21.41
 0.47
 2.25%
12.66 38.50 66.91 0.32 8.91B 0.0938 0.44%
Antioquia Gold Inc 3:37 p.m. 0.055
 0.01
 22.22%
0.015 0.09 NA -0.02 52.22M 0.00 NA%
Antioquia Gold Inc Ordinary Shares Cana 1:26 p.m. 0.0443
 0.0005
 1.12%
0.0095 0.072 NA -0.02 42.06M 0.00 NA%
Apex Resources Inc 3:30 p.m. 0.095
 0.01
 11.77%
0.035 0.38 NA -0.03 1.39M 0.00 NA%
Apex Resources Inc Ordinary Shares 12:39 p.m. 0.087
 0.0035
 3.87%
0.041 0.281 NA -0.03 1.28M 0.00 NA%
Apollo Gold Corp 3:55 p.m. 0.59  UNCH  0.0% 0.035 1.63 NA -0.01 0 0.00 NA%
Apollo Gold Corporation Common Shares C 1:43 p.m. 0.5502
 0.012
 2.13%
0.39 0.9147 NA -0.01 0 0.00 NA%
Aquila Resources Inc 9:42 a.m. 0.12  UNCH  0.0% 0.07 0.22 NA -0.02 40.59M 0.00 NA%
Aquila Resources Inc Ordinary Shares CA 12:13 p.m. 0.09
 0.007
 7.22%
0.0485 0.1464 NA -0.02 30.45M 0.00 NA%
Archon Minerals Ltd 12:25 p.m. 0.20
 0.04
 16.67%
0.10 0.41 10.00 0.02 10.88M 0.00 NA%
Arctic Star Expl Corp Common Shares 1:34 p.m. 0.03
 0.01
 25.00%
0.0187 0.088 NA -0.08 772886 0.00 NA%
Arctic Star Exploration Corp 3:43 p.m. 0.035
 0.005
 16.67%
0.02 0.12 NA -0.08 901700 0.00 NA%
Arcus Development Group Inc 11:47 a.m. 0.025  UNCH  0.0% 0.01 0.035 NA -0.001104 1.91M 0.00 NA%
Arcus Development Group Inc Common Shar 9:30 a.m. 0.01
 0.0026
 20.64%
0.005 0.027 NA -0.001104 762781 0.00 NA%
Argentum Silver Corp 2:32 p.m. 0.17
 0.015
 8.11%
0.14 0.305 NA -0.04 5.19M 0.00 NA%
Argentum Silver Corp Ordinary Shares C 1:44 p.m. 0.13
 0.0192
 12.87%
0.11 0.2295 NA -0.04 3.97M 0.00 NA%
Argonaut Gold Inc 4:00 p.m. 2.32
 0.03
 1.31%
0.76 3.42 NA -0.52 413.91M 0.00 NA%
Argonaut Gold Inc Ordinary Shares Canad 12:46 p.m. 1.77
 0.01
 0.57%
0.5321 2.5538 NA -0.52 315.78M 0.00 NA%
Arianne Phosphate Inc 1:33 p.m. 0.19
 0.005
 2.70%
0.13 0.34 NA -0.02 20.93M 0.00 NA%
Arianne Phosphate Inc Ordinary Shares C 11:52 a.m. 0.1465
 0.0022
 1.48%
0.102 0.25 NA -0.02 16.14M 0.00 NA%
Armor Minerals Inc 12:21 p.m. 0.79
 0.01
 1.28%
0.305 0.97 NA -0.01 16.80M 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 12:24 p.m. 0.072
 0.0033
 4.38%
0.061 0.30 NA -0.11 5.55M 0.00 NA%
Ascendant Resources Inc 3:59 p.m. 0.09
 0.005
 5.26%
0.08 0.41 NA -0.11 6.94M 0.00 NA%
Ascot Res Ltd Ordinary Shares 11:43 a.m. 0.8405
 0.0212
 2.59%
0.255 1.0557 NA -0.04 194.79M 0.00 NA%
Ascot Resources Ltd 3:59 p.m. 1.10
 0.01
 0.90%
0.37 1.40 NA -0.04 254.93M 0.00 NA%
Ashanti Sankofa Inc 1:46 p.m. 0.02  UNCH  0.0% 0.01 0.08 NA -0.02 888017 0.00 NA%
Ashanti Sankofa Inc Ordinary Shares 9:30 a.m. 0.0211
 0.0108
 104.85%
0.01 0.05 NA -0.02 936858 0.00 NA%
Atac Resources Ltd Ordinary Shares 12:39 p.m. 0.1945
 0.0005
 0.26%
0.08 0.30 NA -0.01 30.74M 0.00 NA%
Atac Resources LTD. 2:52 p.m. 0.245  UNCH  0.0% 0.11 0.395 NA -0.01 38.72M 0.00 NA%
Atex Resources Inc 2:15 p.m. 0.205  UNCH  0.0% 0.05 0.335 NA -0.09 0 0.00 NA%
Atex Resources Inc Ordinary Shares 3:31 p.m. 0.12
 0.0746
 38.34%
0.05 0.2334 NA -0.09 0 0.00 NA%
Atico Mining Corp Com Canada 12:52 p.m. 0.415
 0.022
 5.60%
0.1095 0.50 6.92 0.06 38.48M 0.00 NA%
Atico Mining Corporation 3:19 p.m. 0.54
 0.04
 8.00%
0.16 0.67 9.00 0.06 50.08M 0.00 NA%
Atlanta Gold Inc Common Shares 11:08 a.m. 0.011
 0.0037
 50.69%
0.0015 0.08 NA -0.12 837618 0.00 NA%
Aton Res Inc Common Shares 3:40 p.m. 0.30
 0.067
 28.75%
0.10 0.40 NA -0.1 0 0.00 NA%
Aton Resources Inc 12:34 p.m. 0.265
 0.005
 1.92%
0.20 0.65 NA -0.1 0 0.00 NA%
Auq Gold Mining Inc 2:14 p.m. 0.57
 0.04
 7.55%
0.20 0.60 NA -0.05 0 0.00 NA%
Auq Gold Mng Inc Ordinary Shares 11:52 a.m. 0.373
 0.0633
 20.44%
0.161 0.4275 NA -0.05 0 0.00 NA%
Aura Minerals Inc 3:59 p.m. 13.75
 0.05
 0.36%
1.526 18.30 36.06 0.381333 59.87M 0.00 NA%
Aura Minerals Inc Common Shares 11:44 a.m. 10.4267
 0.0467
 0.45%
1.1593 14.02 27.34 0.381333 45.40M 0.92 NA%
Aurania Resources Ltd 3:59 p.m. 3.79
 0.04
 1.04%
1.51 5.60 NA -0.47 124.52M 0.00 NA%
Aurania Resources LTD. Ordinary Shares 12:54 p.m. 3.0005
 0.0474
 1.60%
1.03 4.3085 NA -0.47 98.58M 0.00 NA%
Aurcana Silver Corporation 3:55 p.m. 0.92  UNCH  0.0% 0.15 1.19 NA -0.05 173.03M 0.00 NA%
Aurcana Silver Corporation Common Shares 12:55 p.m. 0.6915
 0.0178
 2.51%
0.1114 0.91 NA -0.05 130.06M 0.00 NA%
Aurcrest Gold Inc 3:53 p.m. 0.075
 0.005
 7.14%
0.015 0.075 NA -0.002494 5.98M 0.00 NA%
Aurcrest Gold Inc Ordinary Shares Cana 9:30 a.m. 0.036
 0.004
 10.00%
0.011 0.0449 NA -0.002494 2.87M 0.00 NA%
Aurelius Minerals Inc 3:01 p.m. 0.055  UNCH  0.0% 0.015 0.135 NA -0.03 6.78M 0.00 NA%
Aurelius Minerals Inc Common Shares Can 12:33 p.m. 0.0463
 0.0023
 5.23%
0.04 0.1032 NA -0.03 5.71M 0.00 NA%
Aurex Energy Corp 2:27 p.m. 0.05
 0.005
 11.11%
0.03 0.15 NA -0.339998 1.10M 0.00 NA%
Aurion Resources LTD. 2:24 p.m. 1.19
 0.01
 0.85%
0.42 2.14 NA -0.07 83.26M 0.00 NA%
Aurion Resources LTD. Ordinary Shares C 12:55 p.m. 0.9572
 0.0172
 1.83%
0.2943 1.72 NA -0.07 66.97M 0.00 NA%
Austral Gold Ltd 3:57 p.m. 0.16
 0.01
 5.88%
0.07 0.375 NA NA 0 0.00 NA%
Austral Gold Ltd Ordinary Shares Austra 2:41 p.m. 0.12  UNCH  0.0% 0.02 0.34 8.70 0.0138 67.93M 0.009 7.50%
Aux Resources Corp Common Shares 11:28 a.m. 0.1575
 0.0008
 0.51%
0.0001 0.39 NA -0.055 0 0.00 NA%
Aux Resources Corporation 2:06 p.m. 0.195
 0.005
 2.50%
0.10 0.56 NA -0.055 0 0.00 NA%
Avidian Gold Corp 10:30 a.m. 0.20  UNCH  0.0% 0.045 0.48 NA -0.03 9.91M 0.00 NA%
Avidian Gold Corp Common Shares Canada 2:36 p.m. 0.1315
 0.0215
 14.05%
0.1315 0.35 NA -0.03 6.51M 0.00 NA%
Avino Silver & Gold Mines LTD. Commo 1:00 p.m. 0.9199
 0.0059
 0.65%
0.2551 1.49 NA -0.45 82.39M 0.00 NA%
Avino Silver and Gold Mines Ltd 3:59 p.m. 1.21  UNCH  0.0% 0.265 2.04 NA -0.45 91.99M 0.00 NA%
Awale Resources Ltd 3:50 p.m. 0.12  UNCH  0.0% 0.035 0.235 NA -0.01 3.70M 0.00 NA%
Axmin Inc 11:35 a.m. 0.085
 0.005
 5.56%
0.07 0.41 NA -0.007 11.41M 0.00 NA%
Axmin Inc Ordinary Shares Canada 1:26 p.m. 0.069
 0.0002
 0.29%
0.0531 0.2953 NA -0.007 9.26M 0.00 NA%
Aya Gold & Silver Inc Common Shares 12:45 p.m. 2.2194
 0.0439
 2.02%
0.651 2.55 NA -0.007 173.90M 0.00 NA%
Aya Gold and Silver Inc 3:59 p.m. 2.90
 0.02
 0.69%
0.82 3.49 NA -0.007 227.23M 0.00 NA%
Azimut Exploration Inc 3:56 p.m. 1
 0.01
 1.01%
0.445 3.27 NA -0.02 53.30M 0.00 NA%
Azucar Minerals Ltd 12:46 p.m. 0.16  UNCH  0.0% 0.08 0.27 NA -0.02 11.81M 0.00 NA%
Azucar Minerals Ltd Ordinary Shares 12:46 p.m. 0.1197
 0.0009
 0.76%
0.0505 0.2028 NA -0.02 8.84M 0.00 NA%
B2gold Corp 4:00 p.m. 7.03
 0.07
 0.99%
3.12 9.99 24.24 0.29 7.13B 0.04 2.97%
B2gold Corp Common Shares Canada 1:00 p.m. 5.47
 0.16
 3.01%
2.16 7.55 18.86 0.29 5.74B 0.0307 2.25%
Balto Resources LTD. 2:24 p.m. 0.09  UNCH  0.0% 0.03 0.17 NA -0.01 6.54M 0.00 NA%
Banyan Gold Corp 3:51 p.m. 0.22
 0.01
 4.35%
0.03 0.39 NA -0.01 20.59M 0.00 NA%
Banyan Gold Corp Class A Ordinary Share 12:48 p.m. 0.1611
 0.0234
 12.68%
0.024 0.35 NA -0.01 15.08M 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 10:35 a.m. 0.4856
 0.0014
 0.29%
0.14 0.5375 NA -0.05 21.13M 0.00 NA%
Barksdale Resources Corp 1:19 p.m. 0.60
 0.03
 4.76%
0.205 0.70 NA -0.05 26.11M 0.00 NA%
Baroyeca Gold & Silver Inc Common SH 3:33 p.m. 0.17
 0.0216
 14.55%
0.075 0.17 6.36 0.026717 914089 0.00 NA%
Baroyeca Gold and Silver Inc 9:30 a.m. 0.205
 0.005
 2.50%
0.025 0.25 7.67 0.026717 1.10M 0.00 NA%
Barrick Gold Corporation BC 1:00 p.m. 22.69
 0.05
 0.22%
12.65 31.22 10.04 2.26 40.35B 0.09 1.59%
Baru Gold Corp 3:16 p.m. 0.12
 0.015
 11.11%
0.02 0.24 NA -0.02 10.12M 0.00 NA%
Baru Gold Corp Common Shares 12:58 p.m. 0.0965
 0.007
 6.76%
0.0165 0.2062 NA -0.02 8.14M 0.00 NA%
Batero Gold Corp 1:51 p.m. 0.095
 0.005
 5.56%
0.045 0.13 NA -0.01 10.94M 0.00 NA%
Batero Gold Corp Ordinary Shares Canad 10:10 a.m. 0.0707
 0.0057
 8.77%
0.0344 0.10 NA -0.01 8.14M 0.00 NA%
Battle North Gold Corp 3:59 p.m. 1.75
 0.04
 2.23%
0.54 2.28 NA -0.28 135.02M 0.00 NA%
Battle North Gold Corporation Common Sha 12:40 p.m. 1.33
 0.02
 1.48%
0.3697 1.741 NA -0.28 102.62M 0.00 NA%
Bayhorse Silver Inc 1:31 p.m. 0.105  UNCH  0.0% 0.045 0.235 NA -0.02 9.86M 0.00 NA%
Bayhorse Silver Inc Ordinary Shares CA 12:05 p.m. 0.0859
 0.0009
 1.06%
0.0323 0.17 NA -0.02 8.07M 0.00 NA%
Bear Creek Mining Corp 12:50 p.m. 2.3329
 0.0118
 0.50%
0.5025 3.0448 NA -0.17 240.49M 0.00 NA%
Bear Creek Mining Corp 3:42 p.m. 3.10
 0.06
 1.97%
0.78 4.17 NA -0.17 319.56M 0.00 NA%
Bearclaw Capital Corp 3:45 p.m. 0.025  UNCH  0.0% 0.01 0.06 NA -0.01 609300 0.00 NA%
Bearing Lithium Corp 11:23 a.m. 0.165
 0.015
 8.33%
0.08 0.25 NA -0.01 10.61M 0.00 NA%
Bearing Lithium Corp Common Shares 11:16 a.m. 0.1359
 0.004
 3.03%
0.0562 0.21 NA -0.01 8.74M 0.00 NA%
Bell Copper Corporation 9:47 a.m. 0.23  UNCH  0.0% 0.03 0.29 NA -0.01 16.41M 0.00 NA%
Bell Copper Corporation Ordinary Shares 3:31 p.m. 0.1836
 0.0031
 1.66%
0.02 0.2094 NA -0.01 13.10M 0.00 NA%
Belo Sun Mining Corp 3:55 p.m. 0.95
 0.05
 5.00%
0.21 1.44 NA -0.02 420.50M 0.00 NA%
Belo Sun Mining Corp Ordinary Shares C 12:59 p.m. 0.7011
 0.0689
 8.95%
0.175 1.10 NA -0.02 310.33M 0.00 NA%
Benchmark Metals Inc 3:48 p.m. 0.99
 0.02
 1.98%
0.17 1.64 NA -0.05 117.94M 0.00 NA%
Benchmark Metals Inc Ordinary Shares 12:33 p.m. 0.7682
 0.0082
 1.08%
0.12 1.2194 NA -0.05 91.52M 0.00 NA%
Benton Resources Inc 9:30 a.m. 0.16
 0.005
 3.03%
0.04 0.295 4.00 0.04 13.47M 0.00 NA%
Benton Resources Inc Com Canada 12:33 p.m. 0.13
 0.01
 8.33%
0.025 0.2235 3.25 0.04 10.94M 0.00 NA%
Benz Mining Corp 3:50 p.m. 0.69
 0.01
 1.43%
0.05 0.92 NA -0.05 39.39M 0.00 NA%
Benz Mng Corp Ordinary Shares Canada 10:19 a.m. 0.557
 0.0303
 5.75%
0.048 0.6793 NA -0.05 31.80M 0.00 NA%
Bessor Minerals Inc 10:35 a.m. 0.05
 0.005
 11.11%
0.025 0.10 NA -0.01 621781 0.00 NA%
Bessor Minerals Inc Common Shares 10:51 a.m. 0.04
 0.01
 33.33%
0.02 0.04 NA -0.01 497425 0.00 NA%
Big Ridge Gold Corp 3:58 p.m. 0.10  UNCH  0.0% 0.09 0.24 NA -0.06 0 0.00 NA%
Big Ridge Gold Corp Common Shares 9:58 a.m. 0.08
 0.01
 11.11%
0.04 0.17 NA -0.06 0 0.00 NA%
Bitterroot Resources Ltd 3:56 p.m. 0.085
 0.01
 13.33%
0.025 0.09 NA -0.01 3.31M 0.00 NA%
Bitterroot Resources Ltd Common Shares 11:56 a.m. 0.0625
 0.0025
 4.17%
0.015 0.0715 NA -0.01 2.43M 0.00 NA%
Black Mammoth Metals Corp 12:43 p.m. 0.11
 0.01
 8.33%
0.035 0.165 41.95 0.002622 1.22M 0.00 NA%
Black Mammoth Metals Corp Canada Commo 10:11 a.m. 0.0667
 0.0287
 30.08%
0.0225 0.1151 25.44 0.002622 739161 0.00 NA%
Blackrock Gold Corp 3:59 p.m. 0.65  UNCH  0.0% 0.07 1.61 NA -0.04 60.52M 0.00 NA%
Blackrock Gold Corp Ordinary Shares Can 12:57 p.m. 0.5354
 0.0154
 2.96%
0.0541 1.20 NA -0.04 49.85M 0.00 NA%
Blind Creek Resources Ltd 10:19 a.m. 0.115
 0.005
 4.54%
0.015 0.27 NA -0.02 2.96M 0.00 NA%
Blue Moon Zinc Corp 3:45 p.m. 0.06
 0.005
 9.09%
0.01 0.065 NA -0.00247 6.18M 0.00 NA%
Blue Moon Zinc Corp Common Shares 12:48 p.m. 0.045
 0.001
 2.27%
0.0058 0.048 NA -0.00247 4.63M 0.00 NA%
Blue Star Gold Corp 1:01 p.m. 0.065  UNCH  0.0% 0.035 0.16 NA -0.01 8.51M 0.00 NA%
Blue Star Gold Corp Ordinary Shares 1:00 p.m. 0.06  UNCH  0.0% 0.04 0.116 NA -0.01 7.85M 0.00 NA%
Bluestone Resources Inc 3:57 p.m. 1.86
 0.01
 0.54%
1 2.43 NA -0.29 128.75M 0.00 NA%
Bluestone Resources Inc Common Shares 12:06 p.m. 1.4495
 0.0205
 1.40%
0.7473 1.8387 NA -0.29 100.33M 0.00 NA%
Bold Ventures Inc 3:57 p.m. 0.065
 0.005
 7.14%
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 12:30 p.m. 0.87
 0.0161
 1.82%
0.448 1.7975 NA -2.42 55.62M 0.00 NA%
Bonterra Resources Inc 3:49 p.m. 1.12
 0.01
 0.89%
0.63 2.31 NA -2.42 71.60M 0.00 NA%
Boundary Gold & Copper Mng Ltd Ordin 2:38 p.m. 0.0256
 0.0031
 13.78%
0.0032 0.0757 NA -0.7 0 0.00 NA%
Boundary Gold and Copper Mining Ltd 10:56 a.m. 0.035
 0.005
 16.67%
0.01 0.075 NA -0.7 0 0.00 NA%
Bravada Gold Corp New Ordinary Shares 9:54 a.m. 0.09
 0.0076
 7.79%
0.029 0.1893 NA -0.01 6.13M 0.00 NA%
Bravada Gold Corporation 1:41 p.m. 0.13  UNCH  0.0% 0.05 0.25 NA -0.02 8.86M 0.00 NA%
Braveheart Resources Inc 3:09 p.m. 0.10  UNCH  0.0% 0.045 0.17 NA -0.048 10.41M 0.00 NA%
Braveheart Resources Inc Common Shares 9:57 a.m. 0.087
 0.001
 1.16%
0.03 0.133 NA -0.048 9.06M 0.00 NA%
Brigadier Gold Ltd 3:59 p.m. 0.22
 0.005
 2.22%
0.075 0.62 NA -0.02 457558 0.00 NA%
Brigadier Gold Ltd Ordinary Shares 12:54 p.m. 0.175
 0.006
 3.55%
0.0728 0.4546 NA -0.02 363967 0.00 NA%
Brunswick Exploration Inc 3:19 p.m. 0.24  UNCH  0.0% 0.05 0.27 NA -0.05 16.87M 0.00 NA%
Brunswick Resources Inc 0/0/NA 0.01  UNCH  0.0% NA NA NA -0.001826 398805 0.00 NA%
Btu Metals Corp 2:14 p.m. 0.15
 0.005
 3.45%
0.095 0.485 NA -0.01 10.10M 0.00 NA%
Btu Metals Corp Ordinary Shares Canadac 12:20 p.m. 0.1105
 0.0088
 7.38%
0.0724 0.3537 NA -0.01 7.44M 0.00 NA%
Buenaventura Mining Company Inc 1:00 p.m. 10.87
 0.02
 0.18%
5.12 15.45 NA -0.05 2.76B 0.0435 NA%
Bullion Gold Resources Corp 2:20 p.m. 0.135  UNCH  0.0% 0.035 0.275 NA -0.01 2.73M 0.00 NA%
Bullion Gold Resources Corp Common Shar 12:58 p.m. 0.1036
 0.0136
 15.11%
0.0088 0.1526 NA -0.01 2.09M 0.00 NA%
Bwr Exploration Inc 3:56 p.m. 0.03  UNCH  0.0% 0.015 0.06 NA -0.01 0 0.00 NA%
Cadillac Ventures Inc 9:30 a.m. 0.02
 0.005
 20.00%
0.01 0.05 NA -0.172577 1.81M 0.00 NA%
Caldas Gold Corp 12:56 p.m. 1.75
 0.015
 0.86%
1.30 2.685 NA NA 0 0.00 NA%
Caldas Gold Corp 3:44 p.m. 2.34
 0.01
 0.43%
1.30 3.07 NA NA 0 0.00 NA%
Caledonia Mining Corporation Plc Common 1:00 p.m. 14.85
 0.11
 0.73%
6.51 29.39 3.89 3.82 171.05M 0.10 2.69%
Calibre Mining Corp 4:00 p.m. 2.23
 0.06
 2.62%
0.46 2.80 223.00 0.01 692.02M 0.00 NA%
Calibre Mining Corp Ordinary Shares 12:00 p.m. 1.72
 0.03
 1.77%
0.3174 2.15 172.00 0.01 533.75M 0.00 NA%
Callinex Mines Inc 3:36 p.m. 3.01
 0.05
 1.63%
0.32 4.15 NA -0.23 26.01M 0.00 NA%
Callinex Mines Inc Common Shares 12:55 p.m. 2.3502
 0.0516
 2.25%
0.2176 3.10 NA -0.23 20.31M 0.00 NA%
Camino Minerals Corp Ordinary Shares C 12:09 p.m. 0.0808
 0.0076
 8.60%
0.0343 0.147 NA -0.03 5.06M 0.00 NA%
Camino Minerals Corporation 2:50 p.m. 0.105  UNCH  0.0% 0.05 0.19 NA -0.03 6.58M 0.00 NA%
Canada Carbon Inc 9:30 a.m. 0.23
 0.01
 4.54%
0.07 0.385 NA -0.01 25.85M 0.00 NA%
Canada Carbon Inc Ordinary Shares Cana 11:21 a.m. 0.1584
 0.0014
 0.89%
0.0476 0.2825 NA -0.01 17.80M 0.00 NA%
Canada Silver Cobalt W 12:03 p.m. 0.405
 0.0135
 3.23%
0.1764 0.568 NA -0.06 32.52M 0.00 NA%
Canada Silver Cobalt Works Inc 3:59 p.m. 0.55  UNCH  0.0% 0.25 0.73 NA -0.06 44.16M 0.00 NA%
Canasil Res Inc Unclassified 3:12 p.m. 0.0689
 0.0003
 0.44%
0.03 0.1952 6.89 0.01 7.18M 0.00 NA%
Canasil Resources Inc 3:03 p.m. 0.09  UNCH  0.0% 0.045 0.255 9.00 0.01 9.38M 0.00 NA%
Candelaria Mining Corp 3:54 p.m. 0.64
 0.06
 10.35%
0.05 0.66 NA -0.003878 80.19M 0.00 NA%
Candelaria Mining Corp Ordinary Shares 3:59 p.m. 0.3936
 0.067
 14.55%
0.0309 0.4606 NA -0.003878 49.32M 0.00 NA%
Candente Copper Corp 9:40 a.m. 0.09  UNCH  0.0% 0.02 0.12 NA -0.00411 17.55M 0.00 NA%
Candente Copper Corporation Common Share 12:45 p.m. 0.0566
 0.0114
 16.77%
0.01 0.09 NA -0.00411 11.04M 0.00 NA%
Candente Gold Corp 12:52 p.m. 0.055
 0.01
 15.38%
0.01 0.105 NA -0.002695 5.84M 0.00 NA%
Candente Gold Corporation Ordinary Share 12:49 p.m. 0.0473
 0.0027
 5.40%
0.0051 0.0795 NA -0.002695 5.02M 0.00 NA%
Canex Metals Inc 2:33 p.m. 0.135  UNCH  0.0% 0.095 0.33 NA -0.004083 4.17M 0.00 NA%
Canex Metals Inc Ordinary Shares 12:53 p.m. 0.1118
 0.0187
 20.09%
0.0712 0.2481 NA -0.004083 3.45M 0.00 NA%
Canstar Resources Inc 11:07 a.m. 0.28
 0.02
 6.67%
0.02 0.33 NA -0.003267 6.93M 0.00 NA%
Canstar Resources Inc Common Shares 9:30 a.m. 0.2259
 0.0248
 12.33%
0.001 0.2592 NA -0.003267 5.59M 0.00 NA%
Canterra Minerals Corp Ordinary Shares 12:34 p.m. 0.12  UNCH  0.0% 0.001 0.186 NA -0.016956 0 0.00 NA%
Canterra Minerals Corporation 12:59 p.m. 0.15  UNCH  0.0% 0.05 0.30 NA -0.016956 0 0.00 NA%
Cantex Mine Development Corp 3:46 p.m. 0.98
 0.03
 3.16%
0.455 1.79 NA -0.06 45.02M 0.00 NA%
Cantex Mine Development Corp Ordinary SH 10:19 a.m. 0.7436
 0.0178
 2.34%
0.3345 1.3314 NA -0.06 34.16M 0.00 NA%
Capella Minerals Ltd 3:56 p.m. 0.07
 0.005
 6.67%
0.015 0.095 NA NA 4.35M 0.00 NA%
Capella Minerals Ltd Common Shares 10:09 a.m. 0.0547
 0.0226
 29.24%
0.0157 0.0773 NA NA 3.40M 0.00 NA%
Cardinal Res Ltd Ordinary Shares Austra 11:25 a.m. 0.715
 0.015
 2.14%
0.15 0.78 NA -0.0785 379.88M 0.00 NA%
Cardinal Resources Ltd 12:34 p.m. 1.01  UNCH  0.0% 0.20 1.05 NA NA 0 0.00 NA%
Cariboo Rose Res Ltd Common Shares Cana 11:04 a.m. 0.04
 0.01
 20.00%
0.03 0.0711 1.29 0.031 1.83M 0.00 NA%
Cariboo Rose Resources LTD. 2:38 p.m. 0.075  UNCH  0.0% 0.035 0.095 2.42 0.031 3.43M 0.00 NA%
Carlin Gold Corp 3:23 p.m. 0.045
 0.005
 10.00%
0.01 0.07 NA -0.000982 4.00M 0.00 NA%
Cartier Resources Inc 3:06 p.m. 0.245
 0.005
 2.00%
0.07 0.33 NA -0.005488 43.39M 0.00 NA%
Cartier Resources Inc Canada Common S 12:48 p.m. 0.193
 0.003
 1.53%
0.0463 0.30 NA -0.005488 34.18M 0.00 NA%
Castle Peak Mining Ltd 1:15 p.m. 0.015
 0.005
 50.00%
0.01 0.025 NA -0.002285 1.96M 0.00 NA%
Castle Peak Mining Ltd Common Shares CA 11:02 a.m. 0.01
 0.0099
 49.75%
0.002 0.02 NA -0.002285 1.31M 0.00 NA%
Centamin Plc 3:51 p.m. 1.96
 0.04
 2.00%
1.52 4.04 25.83 0.07588 2.27B 0.06 6.12%
Centamin Plc Ordinary Shares Jersey 3:55 p.m. 1.485
 0.054
 3.77%
1.07 3.07 19.57 0.07588 1.72B 0.06 8.08%
Centerra Gold Inc 4:00 p.m. 12.37
 0.16
 1.31%
5.52 19.59 NA -0.32 3.62B 0.05 1.62%
Centerra Gold Inc Common Shares Canada 11:45 a.m. 9.4245
 0.0745
 0.80%
4 14.66 NA -0.32 2.76B 0.0384 1.63%
Central Iron Ore Ltd 3:50 p.m. 0.045  UNCH  0.0% 0.005 0.245 32.14 0.0014 3.27M 0.00 NA%
Cerro Mining Corp 2:49 p.m. 0.60  UNCH  0.0% 0.065 0.60 NA -0.02 4.35M 0.00 NA%
Cerro Mining Corp Ordinary Shares 2:02 p.m. 0.22
 0.01
 4.35%
0.05 0.23 NA -0.02 1.59M 0.00 NA%
Chakana Copper Corp 3:44 p.m. 0.485
 0.02
 4.30%
0.075 0.80 NA -0.06 40.89M 0.00 NA%
Chakana Copper Corp Ordinary Shares Can 12:47 p.m. 0.3652
 0.0024
 0.66%
0.05 0.6119 NA -0.06 30.79M 0.00 NA%
Chesapeake Gold Corp 3:59 p.m. 4.59
 0.16
 3.61%
1.40 7.61 NA -0.04 202.87M 0.00 NA%
Chesapeake Gold Corp Ordinary Shares 12:59 p.m. 3.4891
 0.0831
 2.44%
1.01 5.75 NA -0.04 154.21M 0.00 NA%
Chibougamau Independant Mines Inc Common 1:24 p.m. 0.101
 0.0006
 0.60%
0.0696 0.12 NA -0.02 4.72M 0.00 NA%
Chibougamau Independent Mines Inc 9:30 a.m. 0.135  UNCH  0.0% 0.07 0.17 NA -0.02 6.30M 0.00 NA%
Chilean Metals Inc 11:40 a.m. 0.21
 0.035
 20.00%
0.025 0.29 NA -0.08 2.97M 0.00 NA%
Chilean Metals Inc Ordinary Shares 11:40 a.m. 0.1667
 0.0397
 31.26%
0.0055 0.187 NA -0.08 2.36M 0.00 NA%
China Gold Int Resources Corp 4:00 p.m. 1.80
 0.02
 1.10%
0.45 2 39.56 0.0455 713.54M 0.00 NA%
China Gold International Resources Corp 2:21 p.m. 1.36
 0.12
 8.11%
0.336 1.50 29.89 0.0455 539.12M 0.00 NA%
Cliffmont Resources Ltd 3:25 p.m. 0.105
 0.025
 19.23%
0.05 0.13 NA -0.004755 0 0.00 NA%
Cmc Metals Ltd 3:57 p.m. 0.105
 0.01
 8.70%
0.025 0.17 NA -0.03 1.90M 0.00 NA%
Cmc Metals Ltd Common Shares 12:13 p.m. 0.0872
 0.0133
 13.23%
0.019 0.1212 NA -0.03 1.58M 0.00 NA%
Coeur Mining Inc 1:00 p.m. 7.14
 0.11
 1.52%
1.98 9.25 NA -1.56 1.74B 0.00 NA%
Colibri Resource Corp Common Shares 12:45 p.m. 0.0475
 0.0052
 12.29%
0.027 0.0727 NA -0.003132 2.81M 0.00 NA%
Colibri Resource Corporation 11:46 a.m. 0.075
 0.005
 7.14%
0.035 0.095 NA -0.003132 4.44M 0.00 NA%
Commander Resources Ltd 3:59 p.m. 0.16  UNCH  0.0% 0.05 0.17 NA -0.03 5.70M 0.00 NA%
Commander Resources Ltd Ordinary Shares 11:30 a.m. 0.1268
 0.0074
 5.51%
0.036 0.1342 NA -0.03 4.52M 0.00 NA%
Compass Gold Corporation 9:30 a.m. 0.235
 0.015
 6.82%
0.135 0.65 NA -0.04 7.35M 0.00 NA%
Compass Gold Corporation Ordinary Shares 9:51 a.m. 0.1724
 0.0082
 4.54%
0.0971 0.4983 NA -0.04 5.39M 0.00 NA%
Comstock Metals Ltd 9:40 a.m. 0.10
 0.025
 20.00%
0.075 0.18 NA -0.35 0 0.00 NA%
Comstock Metals Ltd Common Shares 12:39 p.m. 0.0773
 0.0607
 43.99%
0.0061 0.17 NA -0.35 0 0.00 NA%
Comstock Mining Inc 1:00 p.m. 1.02
 0.02
 1.92%
0.26 1.45 NA -0.2 35.13M 0.00 NA%
Condor Gold Plc 1:15 p.m. 0.72
 0.01
 1.41%
0.335 1.40 NA NA 0 0.00 NA%
Condor Gold Plc Ordinary Shares United 9:30 a.m. 0.5179
 0.0391
 7.02%
0.025 1.015 NA -0.0186 61.17M 0.00 NA%
Conquest Resources Ltd Common Shares 3:55 p.m. 0.15
 0.0049
 3.16%
0.034 0.2571 NA -0.005 9.52M 0.00 NA%
Conquest Resources LTD. 1:08 p.m. 0.18  UNCH  0.0% 0.05 0.36 NA -0.005 11.43M 0.00 NA%
Consolidated Woodjam Copper Corp 2:14 p.m. 0.205
 0.005
 2.38%
0.015 0.30 NA -0.003 16.60M 0.00 NA%
Consolidated Woodjam Copper Corp Ordinar 9:47 a.m. 0.1536
 0.0164
 9.65%
0.0001 0.22 NA -0.003 12.44M 0.00 NA%
Constantine Metal Res Ltd Common Shares 11:47 a.m. 0.133  UNCH  0.0% 0.088 0.20 NA -0.04 6.03M 0.00 NA%
Constantine Metal Resources LTD. 11:47 a.m. 0.17  UNCH  0.0% 0.12 0.29 NA -0.04 7.71M 0.00 NA%
Contact Gold Corp 12:48 p.m. 0.0848
 0.0001
 0.12%
0.0573 0.2025 NA -0.14 5.00M 0.00 NA%
Contact Gold Inc 3:55 p.m. 0.11  UNCH  0.0% 0.08 0.275 NA -0.14 6.49M 0.00 NA%
Copaur Minerals Inc 11:23 a.m. 0.11
 0.005
 4.76%
0.05 0.265 NA -0.56 1.21M 0.00 NA%
Copaur Minerals Inc Ordinary Shares 1:53 p.m. 0.1606
 0.0406
 33.83%
0.11 0.1606 NA -0.56 1.77M 0.00 NA%
Copper Fox Metals Inc 3:20 p.m. 0.16
 0.005
 3.23%
0.05 0.20 NA -0.005672 73.80M 0.00 NA%
Copper Fox Metals Inc Common Shares Can 11:33 a.m. 0.125
 0.0086
 7.39%
0.026 0.143 NA -0.005672 57.66M 0.0211 NA%
Cordoba Minerals Corp 3:11 p.m. 0.09
 0.005
 5.88%
0.0332 0.13 NA -0.022107 24.95M 0.00 NA%
Cordoba Minerals Corp Common Shares CA 10:09 a.m. 0.065
 0.003
 4.84%
0.0292 0.0999 NA -0.022107 18.02M 0.00 NA%
Cornerstone Cap Res Inc Canada Common 11:37 a.m. 4.3781
 0.1246
 2.77%
1.0837 5 NA -0.23 140.13M 0.00 NA%
Cornerstone Capital Resources Inc 2:37 p.m. 5.40  UNCH  0.0% 1.36 6.53 NA -0.23 172.84M 0.00 NA%
Cornish Metals Inc 11:08 a.m. 0.08  UNCH  0.0% 0.025 0.135 NA -0.05 6.94M 0.00 NA%
Cornish Metals Inc Ordinary Shares 2:56 p.m. 0.0572  UNCH  0.0% 0.0124 0.0959 NA -0.05 4.96M 0.00 NA%
Critical Elements Lithium Corporation 3:59 p.m. 0.90
 0.02
 2.27%
0.17 1.02 NA -0.01 142.95M 0.00 NA%
Critical Elements Lithium Corporation CO 11:13 a.m. 0.6754
 0.0133
 2.01%
0.1611 0.788 NA -0.01 107.27M 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 3:29 p.m. 0.12
 0.015
 11.11%
0.02 0.135 NA -0.01 5.33M 0.00 NA%
Crown Mining Corp Ordinary Shares Cana 9:30 a.m. 0.06
 0.025
 71.43%
0.014 0.07 NA -0.01 2.67M 0.00 NA%
Currie Rose Resources Inc 12:26 p.m. 0.045
 0.005
 10.00%
0.02 0.06 NA -0.002 1.73M 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 3:57 p.m. 0.60  UNCH  0.0% 0.11 0.84 NA -0.02 45.07M 0.00 NA%
Cypress Development Corporation Ordinary 12:52 p.m. 0.4726
 0.0176
 3.87%
0.0824 0.6362 NA -0.02 35.50M 0.00 NA%
D/B/A Sibanye-stillwater Ltd Ads 1:00 p.m. 13.71
 0.56
 4.26%
3.50 14.63 NA NA 10.03B 0.12 0.88%
Dajin Lithium Corp 2:14 p.m. 0.05  UNCH  0.0% 0.015 0.08 NA -0.002353 7.61M 0.00 NA%
Dajin Lithium Corp Ordinary Shares 11:15 a.m. 0.0426
 0.0009
 2.07%
0.0078 0.0616 NA -0.002353 6.49M 0.00 NA%
Damara Gold Corp 3:20 p.m. 0.065
 0.015
 30.00%
0.02 0.09 NA -0.01 1.71M 0.00 NA%
Damara Gold Corp Ordinary Shares Canad 3:20 p.m. 0.05
 0.0056
 10.07%
0.0011 0.0558 NA -0.01 1.32M 0.00 NA%
Decade Resources Ltd Ordinary Shares CA 12:23 p.m. 0.04
 0.0066
 14.16%
0.0021 0.0973 NA -0.01 6.65M 0.00 NA%
Decade Resources LTD. 3:06 p.m. 0.055  UNCH  0.0% 0.01 0.135 NA -0.01 9.15M 0.00 NA%
Deep South Resources Inc 3:17 p.m. 0.11
 0.01
 10.00%
0.025 0.16 NA -0.01 7.33M 0.00 NA%
Deep-south Res Inc Ordinary Shares 9:30 a.m. 0.08
 0.0046
 5.44%
0.0246 0.12 NA -0.01 5.33M 0.00 NA%
Defiance Silver Corp 3:58 p.m. 0.78
 0.01
 1.27%
0.055 0.92 NA -0.01 115.00M 0.00 NA%
Defiance Silver Corp Ordinary Shares C 12:55 p.m. 0.5909
 0.0091
 1.52%
0.0338 0.685 NA -0.01 87.12M 0.00 NA%
Delta Res LTD. Ordinary Shares 12:50 p.m. 0.3499
 0.064
 22.39%
0.046 0.355 NA -0.044 6.94M 0.00 NA%
Delta Resources Ltd 3:59 p.m. 0.44
 0.015
 3.53%
0.055 0.50 NA -0.044 8.73M 0.00 NA%
Desert Gold Ventures Inc 3:12 p.m. 0.135
 0.005
 3.57%
0.05 0.35 NA -0.12 9.08M 0.00 NA%
Desert Gold Ventures Inc Common Shares 9:37 a.m. 0.14
 0.024
 20.69%
0.0521 0.255 NA -0.12 9.41M 0.00 NA%
Desert Mountain Energy Corp 3:29 p.m. 1.76
 0.06
 3.30%
0.14 2.11 NA -0.01 64.50M 0.00 NA%
Desert Mtn Energy Corp Common Shares 12:58 p.m. 1.34
 0.06
 4.29%
0.0939 1.59 NA -0.01 49.10M 0.00 NA%
Diamond Fields Resources Inc 12:34 p.m. 0.105
 0.005
 5.00%
0.085 0.25 NA -0.001645 7.13M 0.00 NA%
Diamond Fields Resources Inc Ordinary S 12:34 p.m. 0.085
 0.005
 6.25%
0.0445 0.1713 NA -0.001645 5.77M 0.00 NA%
Discovery Harbour Res Corp Common Shares 11:53 a.m. 0.039
 0.011
 22.00%
0.02 0.1374 NA -0.01 1.47M 0.00 NA%
Discovery Harbour Resources Corp 1:22 p.m. 0.05
 0.005
 11.11%
0.03 0.175 NA -0.01 1.89M 0.00 NA%
Discovery-corp Enterprises Inc Ordinary 11:25 a.m. 0.0559
 0.0069
 14.08%
0.0001 0.08 NA -0.02 0 0.00 NA%
DISCOVERY-CORP. Enterprises Inc 1:43 p.m. 0.075  UNCH  0.0% 0.07 0.135 NA -0.02 0 0.00 NA%
District Copper Corp 3:44 p.m. 0.01  UNCH  0.0% 0.005 0.03 NA -0.09 1.37M 0.00 NA%
District Copper Corp Common Shares 11:16 a.m. 0.0115
 0.0045
 64.29%
0.0021 0.02 NA -0.09 1.57M 0.00 NA%
District Metals Corp 2:30 p.m. 0.31
 0.01
 3.12%
0.09 0.465 NA -0.03 17.01M 0.00 NA%
District Metals Corp Ordinary Shares 10:16 a.m. 0.2272
 0.0025
 1.11%
0.0804 0.3135 NA -0.03 12.47M 0.00 NA%
District Mines Ltd 2:19 p.m. 0.09
 0.005
 5.26%
0.06 0.14 NA -0.110001 0 0.00 NA%
Dlv Res Ltd Ordinary Shares 11:41 a.m. 0.07
 0.0227
 24.49%
0.03 0.14 NA -0.00206 2.35M 0.00 NA%
Dlv Resources Ltd 10:03 a.m. 0.09
 0.01
 12.50%
0.045 0.20 NA -0.00206 3.02M 0.00 NA%
Dolly Varden Silver Corp 3:59 p.m. 0.75  UNCH  0.0% 0.165 1.17 NA -0.08 75.21M 0.00 NA%
Dolly Varden Silver Corporation Common S 12:43 p.m. 0.5777
 0.0192
 3.22%
0.12 0.908 NA -0.08 57.93M 0.00 NA%
Drdgold Ltd American Depositary Shar 1:00 p.m. 10.57
 0.49
 4.86%
3.06 18.05 70.47 0.15 903.86M 0.205 3.88%
Dundee Precious Metals Inc 4:19 p.m. 8.30
 0.10
 1.22%
3.20 10.73 NA -0.4 1.49B 0.02 1.25%
Dundee Precious Metals Inc Common Shares 12:50 p.m. 6.3805
 0.1305
 2.09%
2.37 8.32 NA -0.4 1.14B 0.0154 0.96%
Durango Resources Inc 2:03 p.m. 0.095  UNCH  0.0% 0.035 0.175 NA -0.06 3.95M 0.00 NA%
Durango Resources Inc Common Shares CA 12:19 p.m. 0.0993
 0.0081
 7.54%
0.03 0.133 NA -0.06 4.13M 0.00 NA%
Dynacor Gold Mines Inc 3:55 p.m. 1.77
 0.02
 1.12%
0.99 2.62 13.62 0.13 69.52M 0.015 3.39%
Dynacor Gold Mines Inc Ordinary Shares 10:30 a.m. 1.3963
 0.0363
 2.67%
0.702 1.98 10.74 0.13 54.85M 0.0115 3.30%
Dynasty Gold Corp 3:50 p.m. 0.095
 0.025
 35.71%
0.04 0.14 NA -0.01 2.04M 0.00 NA%
Dynasty Gold Corporation Ordinary Shares 10:39 a.m. 0.0537
 0.0018
 3.24%
0.0295 0.1065 NA -0.01 1.15M 0.00 NA%
E3 Metals Corp 3:58 p.m. 1.05
 0.27
 20.45%
0.19 1.73 NA -0.1 26.33M 0.00 NA%
E3 Metals Corp Ordinary Shares Canada 12:51 p.m. 0.7848
 0.2552
 24.54%
0.11 1.3076 NA -0.1 19.68M 0.00 NA%
Eagle Plains Resources LTD. 10:54 a.m. 0.145  UNCH  0.0% 0.065 0.18 NA -0.01 13.04M 0.00 NA%
Eagle Plains Resources LTD. Canada Ord 3:33 p.m. 0.115
 0.012
 11.65%
0.0446 0.153 NA -0.01 10.34M 0.00 NA%
East Africa Metals Inc 3:53 p.m. 0.21
 0.01
 5.00%
0.08 0.235 NA -0.01 37.78M 0.00 NA%
East Africa Metals Inc Ordinary Shares 1:18 p.m. 0.1103
 0.0297
 21.21%
0.0668 0.1506 NA -0.01 19.84M 0.00 NA%
Eastern Platinum Ltd 10:48 a.m. 0.38  UNCH  0.0% 0.175 0.72 341.73 0.001112 35.20M 0.00 NA%
Eastern Platinum Ltd New Ordinary SH 10:45 a.m. 0.3215
 0.0004
 0.12%
0.1201 0.441 289.12 0.001112 29.78M 0.00 NA%
Eastfield Res Ltd Ordinary Shares 12:34 p.m. 0.0547
 0.0005
 0.91%
0.0163 0.0599 NA -0.004 2.55M 0.00 NA%
Eastfield Resources LTD. 9:30 a.m. 0.07  UNCH  0.0% 0.025 0.09 NA -0.004 3.27M 0.00 NA%
Ecometals Ltd Ordinary Shares Cad 1:09 p.m. 0.0001  UNCH  0.0% 0.0001 0.0001 NA -0.09 9314 0.00 NA%
Edgewater Exploration Ltd 1:09 p.m. 0.19
 0.03
 13.64%
0.04 0.22 NA -0.06 5.92M 0.00 NA%
Edgewater Exploration LTD. Common Shares 10:04 a.m. 0.1502
 0.0052
 3.59%
0.023 0.17 NA -0.06 4.68M 0.00 NA%
Edison Cobalt Corp 2:29 p.m. 0.025  UNCH  0.0% 0.015 0.05 NA -0.01 1.77M 0.00 NA%
Edison Cobalt Corp Ordinary Shares 11:24 a.m. 0.0175
 0.0025
 12.50%
0.01 0.05 NA -0.01 1.24M 0.00 NA%
EL Nino Ventures Inc 9:30 a.m. 0.035
 0.005
 16.67%
0.02 0.07 NA -0.005 2.16M 0.00 NA%
EL Nino Ventures Inc New Ordinary Share 12:38 p.m. 0.025
 0.0075
 42.86%
0.0092 0.052 NA -0.005 1.54M 0.00 NA%
Eldorado Gold Corporation 4:00 p.m. 15.59
 0.17
 1.08%
6.29 18.88 30.57 0.51 2.48B 0.0045 NA%
Eldorado Gold Corporation Ordinary Share 1:00 p.m. 11.96
 0.04
 0.33%
4.60 14.49 23.45 0.51 2.09B 0.0045 NA%
Element Lifestyle Retirement Inc 3:44 p.m. 0.08
 0.02
 20.00%
0.01 0.12 NA -0.03 0 0.00 NA%
Elemental Royalties Corp 3:59 p.m. 1.70
 0.09
 5.03%
1.31 2.15 NA NA 0 0.00 NA%
Elemental Royalties Corp Ordinary Share 12:59 p.m. 1.29
 0.085
 6.18%
0.9977 1.55 NA NA 0 0.00 NA%
Eloro Resources Ltd Ordinary Shares Can 12:55 p.m. 1.392
 0.0629
 4.32%
0.16 1.49 NA -0.03 65.89M 0.00 NA%
Eloro Resources LTD. 3:47 p.m. 1.80
 0.07
 3.74%
0.20 1.95 NA -0.03 85.20M 0.00 NA%
Ely Gold Royalties Inc 3:41 p.m. 1.04  UNCH  0.0% 0.365 2.09 NA -0.02 103.44M 0.00 NA%
Ely Gold Royalties Inc Ordinary Shares 12:56 p.m. 0.8225
 0.0015
 0.18%
0.27 1.54 NA -0.02 81.81M 0.00 NA%
Elysee Development Corp 3:05 p.m. 0.46
 0.005
 1.10%
0.275 0.54 7.67 0.06 12.31M 0.01 4.35%
Elysee Development Corp Common Shares 2:16 p.m. 0.35
 0.0162
 4.42%
0.1876 0.45 5.83 0.06 9.37M 0.01 5.71%
Emgold Mining Corp Ordinary Shares 12:57 p.m. 0.0637
 0.0063
 9.00%
0.0282 0.1204 NA -0.05 3.43M 0.00 NA%
Emgold Mining Corporation 3:47 p.m. 0.08
 0.01
 11.11%
0.03 0.16 NA -0.05 4.30M 0.00 NA%
Empire Metals Corp 9:30 a.m. 0.23  UNCH  0.0% 0.035 0.25 NA -0.004379 17.25M 0.00 NA%
Encore Energy Corp 3:59 p.m. 0.445
 0.03
 6.32%
0.075 0.53 NA -0.01 61.29M 0.00 NA%
Encore Energy Corp Ordinary Shares Can 12:36 p.m. 0.3478
 0.0188
 5.71%
0.05 0.4155 NA -0.01 47.90M 0.00 NA%
Endeavour Mining Corp 4:00 p.m. 29.64
 0.36
 1.20%
15.68 39.21 NA -0.67 3.26B 0.00 NA%
Endeavour Mining Corporation Ordinary SH 12:50 p.m. 22.7494
 0.0933
 0.41%
11.02 29.5808 NA -0.67 2.50B 0.00 NA%
Endeavour Silver Corporation Ordinary SH 1:00 p.m. 3.42
 0.08
 2.40%
0.99 4.79 NA -0.36 538.55M 0.00 NA%
Endurance Gold Corp 1:26 p.m. 0.145  UNCH  0.0% 0.025 0.175 NA -0.002252 16.01M 0.00 NA%
Endurance Gold Corp Common Shares Canad 3:41 p.m. 0.117
 0.0005
 0.43%
0.02 0.134 NA -0.002252 12.92M 0.00 NA%
Energold Drilling Corp Ordinary Shares 3:41 p.m. 0.0001
 0.0011
 91.67%
0.0001 0.002 NA -0.27 5468 0.00 NA%
Engold Mines Ltd 2:49 p.m. 0.035  UNCH  0.0% 0.015 0.08 NA -0.01 7.44M 0.00 NA%
Engold Mines Ltd Ordinary Shares 1:32 p.m. 0.0299
 0.0031
 9.39%
0.015 0.06 NA -0.01 6.36M 0.00 NA%
Entree Resources Ltd 11:28 a.m. 0.495
 0.005
 1.00%
0.23 0.54 NA -0.03 86.56M 0.00 NA%
Entree Resources LTD. Common Shares 12:47 p.m. 0.38
 0.0272
 7.71%
0.1555 0.4171 NA -0.03 66.45M 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. 12.81
 0.01
 0.08%
6.60 17.99 NA -0.16 1.45B 0.00 NA%
Equinox Gold Corp Common Shares 1:00 p.m. 9.83
 0.04
 0.41%
4.63 13.66 NA -0.16 2.37B 0.00 NA%
Equity Metals Corporation 3:00 p.m. 0.25
 0.045
 21.95%
0.035 0.28 NA -0.05 3.76M 0.00 NA%
Equity Metals Corporation Ordinary Share 12:54 p.m. 0.1665
 0.0032
 1.96%
0.0251 0.1959 NA -0.05 2.51M 0.00 NA%
Erin Ventures Inc 3:03 p.m. 0.035  UNCH  0.0% 0.025 0.07 NA -0.01 2.84M 0.00 NA%
Erin Ventures Inc Ordinary Shares 9:30 a.m. 0.0333
 0.0073
 28.08%
0.0245 0.0438 NA -0.01 2.70M 0.00 NA%
Ethos Gold Corp 3:49 p.m. 0.225
 0.015
 6.25%
0.075 0.35 NA -0.11 12.75M 0.00 NA%
Ethos Gold Corp Ordinary Shares Canada 10:05 a.m. 0.1686
 0.0144
 7.87%
0.0495 0.28 NA -0.11 9.56M 0.00 NA%
Euro Sun Mining Inc 3:58 p.m. 0.345
 0.005
 1.47%
0.135 0.63 NA -0.15 27.78M 0.00 NA%
Euro Sun Mining Inc Common Shares 12:53 p.m. 0.2541
 0.0036
 1.40%
0.085 0.48 NA -0.15 20.46M 0.00 NA%
European Electric Metals Inc 12:55 p.m. 0.29
 0.09
 23.68%
0.05 0.60 NA -0.1 1.25M 0.00 NA%
European Electric Metals Inc Common Shar 3:08 p.m. 0.2401
 0.0099
 3.96%
0.055 0.488 NA -0.1 1.03M 0.00 NA%
Excellon Resources Inc 3:59 p.m. 3.34
 0.06
 1.83%
1.55 6.15 NA -0.5 105.39M 0.00 NA%
Excellon Resources Inc Common Shares 12:53 p.m. 2.53
 0.02
 0.80%
0.1946 4.335 NA -0.5 81.34M 0.00 NA%
Excellon Resources Inc Warrant Exp 08/2 10:54 a.m. 0.19
 0.0347
 15.44%
0.19 0.32 NA NA 0 0.00 NA%
Exgen Res Inc Common Shares 0/0/NA NA  UNCH  0.0% NA NA NA -0.008265 0 0.00 NA%
Exgen Resources Inc 9:30 a.m. 0.10  UNCH  0.0% 0.05 0.20 NA -0.008265 3.51M 0.00 NA%
Falco Resources Ltd 3:58 p.m. 0.45
 0.02
 4.65%
0.17 0.60 NA -0.02 93.55M 0.00 NA%
Falco Resources LTD. Common Shares Cana 12:32 p.m. 0.33
 0.01
 2.94%
0.11 0.50 NA -0.02 68.60M 0.00 NA%
Falcon Gold Corp 12:27 p.m. 0.11  UNCH  0.0% 0.025 0.25 NA -0.01 6.25M 0.00 NA%
Falcon Gold Corp Canada 12:27 p.m. 0.0935  UNCH  0.0% 0.0791 0.1922 NA -0.01 5.31M 0.00 NA%
Fancamp Exploration Ltd Ordinary Shares 3:25 p.m. 0.09
 0.0023
 2.49%
0.019 0.095 NA -0.02 13.86M 0.00 NA%
Fancamp Exploration LTD. 2:29 p.m. 0.10  UNCH  0.0% 0.03 0.125 NA -0.02 15.40M 0.00 NA%
Fidelity Minerals Corp 11:45 a.m. 0.095  UNCH  0.0% 0.015 0.125 NA -0.1 2.51M 0.00 NA%
Fidelity Minerals Corp Common Shares 10:47 a.m. 0.08  UNCH  0.0% 0.017 0.09 NA -0.1 2.12M 0.00 NA%
Finlay Minerals Ltd Ordinary Shares Can 1:18 p.m. 0.09
 0.01
 12.50%
0.026 0.1063 NA -0.001089 6.93M 0.00 NA%
Finlay Minerals LTD. 12:52 p.m. 0.10
 0.005
 5.26%
0.02 0.145 NA -0.001089 7.70M 0.00 NA%
Fiore Gold Ltd 3:59 p.m. 1.37
 0.03
 2.14%
0.27 1.75 68.50 0.02 129.48M 0.00 NA%
Fiore Gold Ltd Ordinary Shares Canada 12:53 p.m. 1.05
 0.03
 2.78%
0.19 1.33 52.50 0.02 99.23M 0.00 NA%
Fire River Gold Corp Common Shares 3:48 p.m. 0.0153
 0.0077
 33.48%
0.001 0.45 NA -0.061 48372 0.00 NA%
First Cobalt Corp 3:42 p.m. 0.125  UNCH  0.0% 0.075 0.18 NA -0.29 46.53M 0.00 NA%
First Cobalt Corp Ordinary Shares Canad 12:13 p.m. 0.0975
 0.0006
 0.61%
0.046 0.1322 NA -0.29 36.29M 0.00 NA%
First Idaho Resources Inc 1:40 p.m. 0.12
 0.035
 41.18%
NA NA NA -0.002486 0 0.00 NA%
First Majestic Silver Corp Common 4:19 p.m. 13.35
 0.02
 0.15%
5.30 19.41 NA -0.2 2.70B 0.00 NA%
First Majestic Silver Corp Ordinary Sha 1:00 p.m. 10.19
 0.03
 0.29%
4.17 14.57 NA -0.2 2.20B 0.00 NA%
First Mining Gold Corp 4:00 p.m. 0.395
 0.005
 1.25%
0.115 0.60 NA -0.01 249.88M 0.00 NA%
First Mining Gold Corp Ordinary Shares 12:56 p.m. 0.2989
 0.0031
 1.03%
0.091 0.465 NA -0.01 189.09M 0.00 NA%
Fjordland Exploration Inc 2:40 p.m. 0.08
 0.005
 6.67%
0.025 0.12 NA -0.004541 3.82M 0.00 NA%
Fjordland Exploration Inc Ordinary Share 12:32 p.m. 0.0727
 0.0027
 3.86%
0.0173 0.08 NA -0.004541 3.47M 0.00 NA%
Foran Mining Corp Ordinary Shares Canad 3:13 p.m. 0.24
 0.10
 71.43%
0.055 0.24 NA -0.01 31.22M 0.00 NA%
Foran Mining Corporation 3:50 p.m. 0.475
 0.015
 3.26%
0.08 0.50 NA -0.01 61.80M 0.00 NA%
Fort ST James Nickel Corp 3:43 p.m. 0.165  UNCH  0.0% 0.085 0.30 NA -0.01 2.62M 0.00 NA%
Fort ST. James Nickel Corp Ordinary Sha 10:56 a.m. 0.12
 0.0315
 35.59%
0.0784 0.12 NA -0.01 1.90M 0.00 NA%
Fortuna Silver Mines Inc Ordinary Shares 1:00 p.m. 6.28
 0.05
 0.80%
1.47 8.105 41.87 0.15 1.16B 0.00 NA%
Fpx Nickel Corp 3:59 p.m. 0.71
 0.01
 1.43%
0.11 0.84 NA -0.01 103.67M 0.00 NA%
Fpx Nickel Corp Ordinary Shares 12:53 p.m. 0.5598
 0.0009
 0.16%
0.081 0.6436 NA -0.01 81.74M 0.00 NA%
Franco-nevada Corporation 1:00 p.m. 131.09
 0.61
 0.47%
77.18 166.11 71.63 1.83 24.98B 0.26 0.79%
Franco-nevada Corporation 4:19 p.m. 169.45
 0.20
 0.12%
105.93 222.15 92.60 1.83 31.70B 0.26 0.80%
Freegold Ventures Ltd 4:00 p.m. 0.81
 0.01
 1.22%
0.035 1.95 NA -0.001746 153.05M 0.00 NA%
Freegold Ventures LTD. Ordinary Shares 12:53 p.m. 0.60
 0.0019
 0.32%
0.027 1.466 NA -0.001746 113.37M 0.00 NA%
Fremont Gold Ltd 3:06 p.m. 0.065  UNCH  0.0% 0.04 0.17 NA -0.02 3.47M 0.00 NA%
Fremont Gold LTD. Ordinary Shares 3:25 p.m. 0.055
 0.01
 22.22%
0.03 0.1426 NA -0.02 2.93M 0.00 NA%
Frontier Lithium Inc 3:32 p.m. 0.38
 0.005
 1.33%
0.135 0.41 NA -0.01 59.97M 0.00 NA%
Frontier Lithium Ordinary Shares 12:40 p.m. 0.2983
 0.0072
 2.47%
0.09 0.3495 NA -0.01 47.08M 0.00 NA%
Frontline Gold Corp Common Shares Canad 11:08 a.m. 0.01
 0.0112
 52.83%
0.0008 0.03 NA -1.517214 1.40M 0.00 NA%
Frontline Gold Corporation 1:26 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 -0.07 563439 0.00 NA%
Full Metal Minerals Ltd Common Shares 12:42 p.m. 0.062
 0.001
 1.64%
0.0001 0.062 NA -0.07 367718 0.00 NA%
Fuse Cobalt Inc 3:58 p.m. 0.03
 0.005
 20.00%
0.015 0.14 NA -0.048 0 0.00 NA%
Fuse Cobalt Inc Common Shares 12:56 p.m. 0.0239
 0.005
 26.45%
0.0052 0.1042 NA -0.048 0 0.00 NA%
G2 Goldfields Inc 3:02 p.m. 0.435  UNCH  0.0% 0.135 1.20 NA -0.01 28.68M 0.00 NA%
G2 Goldfields Inc Common Shares 10:04 a.m. 0.3537
 0.0063
 1.75%
0.13 0.8736 NA -0.01 23.32M 0.00 NA%
Gabriel Resources Ltd 3:55 p.m. 0.265
 0.005
 1.85%
0.25 0.69 NA -0.09 130.16M 0.00 NA%
Gainey Capital Corp 2:57 p.m. 0.03
 0.005
 20.00%
0.02 0.085 NA -0.01 1.92M 0.00 NA%
Gainey Capital Corp Ordinary Shares CA 12:40 p.m. 0.0182
 0.0018
 9.00%
0.0129 0.0678 NA -0.01 1.17M 0.00 NA%
Galane Gold Ltd 3:59 p.m. 0.215
 0.005
 2.27%
0.045 0.41 NA -0.02 50.92M 0.00 NA%
Galane Gold Ltd Common Shares Canada 11:36 a.m. 0.1674
 0.0072
 4.49%
0.0334 0.3047 NA -0.02 39.64M 0.00 NA%
Galantas Gold Corp 1:38 p.m. 0.25
 0.05
 16.67%
0.10 0.45 NA -0.12 0 0.00 NA%
Galantas Gold Corporation Ordinary Share 10:20 a.m. 0.195
 0.0083
 4.45%
0.019 0.3268 NA -0.12 0 0.00 NA%
Galiano Gold Inc 1:00 p.m. 1.13
 0.01
 0.88%
0.56 2.12 NA -0.74 251.79M 0.00 NA%
Galiano Gold Inc 3:59 p.m. 1.47
 0.01
 0.69%
0.80 2.80 NA -0.74 331.93M 0.00 NA%
Galore Res Inc Common Shares Canada 11:09 a.m. 0.002
 0.0112
 84.85%
0.002 0.021 NA -0.01 245093 0.00 NA%
Galore Resources Inc 2:06 p.m. 0.015  UNCH  0.0% 0.005 0.03 NA -0.01 1.84M 0.00 NA%
Galway Gold Inc 3:45 p.m. 0.15  UNCH  0.0% 0.075 0.39 NA -0.03 6.24M 0.00 NA%
Galway Gold Inc Common Shares 1:37 p.m. 0.12
 0.0328
 37.62%
0.06 0.27 NA -0.03 5.00M 0.00 NA%
Gambier Gold Corp 1:19 p.m. 0.18
 0.02
 12.50%
0.02 0.22 NA -0.09 4.66M 0.00 NA%
Gambier Gold Corp Common Shares 9:30 a.m. 0.1556
 0.0002
 0.13%
0.0307 0.16 NA -0.09 4.03M 0.00 NA%
Garibaldi Resources Corp 3:59 p.m. 0.475
 0.035
 7.96%
0.37 1.14 NA -0.05 53.37M 0.00 NA%
Garibaldi Resources Corp Ordinary Shares 12:22 p.m. 0.3584
 0.0284
 8.61%
0.26 0.8524 NA -0.05 40.27M 0.00 NA%
Gatling Expl Inc Common Shares Canada 11:21 a.m. 0.19
 0.0142
 6.95%
0.1715 0.4269 NA -0.21 8.68M 0.00 NA%
Gatling Exploration Inc 1:40 p.m. 0.24
 0.005
 2.04%
0.23 0.56 NA -0.21 10.96M 0.00 NA%
Genesis Metals Corp 12:57 p.m. 0.1905
 0.0416
 27.94%
0.1041 0.3812 NA -0.121 4.07M 0.00 NA%
Genesis Metals Corp 3:58 p.m. 0.225
 0.03
 11.77%
0.15 0.485 NA -0.121 4.81M 0.00 NA%
Gfg Resources Inc 3:42 p.m. 0.185
 0.005
 2.63%
0.07 0.44 NA -0.01 16.98M 0.00 NA%
Gfg Resources Inc Ordinary Shares Cana 12:12 p.m. 0.1531
 0.0068
 4.25%
0.0536 0.3245 NA -0.01 14.05M 0.00 NA%
Gfm Resources LTD. 3:16 p.m. 0.10  UNCH  0.0% 0.05 0.15 NA -0.01 1.91M 0.00 NA%
Ggl Resources Corp 2:50 p.m. 0.22
 0.02
 10.00%
0.025 0.39 NA -0.03 5.89M 0.00 NA%
Ggl Resources Corporation Ordinary Share 10:40 a.m. 0.1765
 0.0003
 0.17%
0.02 0.2548 NA -0.03 4.73M 0.00 NA%
Gitennes Expl Inc F Ordinary Shares 3:21 p.m. 0.076
 0.014
 15.56%
0.0011 0.14 NA -0.1 0 0.00 NA%
Gitennes Exploration Inc 12:48 p.m. 0.09
 0.005
 5.26%
0.05 0.50 NA -0.1 0 0.00 NA%
Glacier Lake Resources Inc 9:30 a.m. 0.085
 0.025
 22.73%
0.05 0.235 NA -0.08 226345 0.00 NA%
Glacier Lake Resources Ordinary Shares 11:46 a.m. 0.07
 0.0007
 0.99%
0.07 0.13 NA -0.08 186402 0.00 NA%
Glen Eagle Resources Inc 9:30 a.m. 0.07  UNCH  0.0% 0.07 0.135 NA -0.01 5.80M 0.00 NA%
Glen Eagle Resources Inc Ordinary Shares 9:30 a.m. 0.0592
 0.0059
 11.07%
0.05 0.0954 NA -0.01 4.91M 0.00 NA%
Global Battery Metals Ltd 9:30 a.m. 0.10  UNCH  0.0% 0.02 0.175 NA -0.02 2.35M 0.00 NA%
Global Battery Metals Ltd Ordinary Share 10:22 a.m. 0.07
 0.0005
 0.71%
0.0258 0.1086 NA -0.02 1.64M 0.00 NA%
Gmv Minerals Inc 1:37 p.m. 0.20  UNCH  0.0% 0.075 0.35 NA -0.02 8.55M 0.00 NA%
Gmv Minerals Inc Ordinary Shares Canad 12:04 p.m. 0.16
 0.0064
 3.85%
0.05 0.268 NA -0.02 6.84M 0.00 NA%
Gobimin Inc 3:37 p.m. 0.21
 0.075
 26.32%
0.20 0.35 NA -0.007 10.46M 0.01 4.76%
Gobimin Inc Ordinary Shares Canada 9:30 a.m. 0.228
 0.007
 2.98%
0.089 0.235 NA -0.007 11.36M 0.0077 3.37%
Gogold Resources Inc 3:59 p.m. 1.56
 0.04
 2.63%
0.365 1.84 31.20 0.05 267.97M 0.00 NA%
Gogold Resources Inc Ordinary Shares C 12:46 p.m. 1.20
 0.01
 0.84%
0.265 1.40 24.00 0.05 206.13M 0.00 NA%
Gold Fields Ltd American Depositary 1:00 p.m. 8.72
 0.04
 0.46%
3.79 14.90 NA -0.42 7.70B 0.095 2.18%
Gold Reserve Inc 12:12 p.m. 2.06
 0.03
 1.44%
1.50 2.70 NA -0.13 204.75M 0.00 NA%
Gold Resv Inc 2:47 p.m. 1.61
 0.03
 1.90%
1.172 2.02 NA -0.13 160.03M 0.00 NA%
Gold Rush Cariboo Corp 10:33 a.m. 0.015  UNCH  0.0% 0.005 0.04 NA -0.03 594486 0.00 NA%
Gold Rush Cariboo Corp Common Shares 9:41 a.m. 0.005
 0.005
 50.00%
0.005 0.028 NA -0.03 198162 0.00 NA%
Gold Springs Resource Corp 3:18 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 9:30 a.m. 0.1128
 0.0058
 5.42%
0.0496 0.1271 NA -0.05 27.94M 0.00 NA%
Gold Standard Ventures Corp 3:59 p.m. 0.86
 0.06
 6.52%
0.46 1.50 NA -0.04 223.64M 0.00 NA%
Gold Standard Ventures Corporation C 12:59 p.m. 0.665
 0.0345
 5.47%
0.2713 1.14 NA -0.04 197.49M 0.00 NA%
Gold Terra Resource Corp 3:57 p.m. 0.35
 0.01
 2.94%
0.155 0.55 NA -0.01 43.72M 0.00 NA%
Gold Terra Resource Corp Common Shares 12:14 p.m. 0.2719
 0.0013
 0.48%
0.1109 0.4092 NA -0.01 33.96M 0.00 NA%
Gold X Mining Corp 3:55 p.m. 2.91
 0.09
 3.00%
0.75 4.62 NA -0.53 111.07M 0.00 NA%
Gold X Mng Corp Common Shares 12:41 p.m. 2.2799
 0.0199
 0.88%
0.58 3.506 NA -0.53 87.02M 0.00 NA%
Gold79 Mines Ltd 4:15 p.m. 0.07  UNCH  0.0% 0.02 0.14 NA -0.01 2.24M 0.00 NA%
Gold79 Mines Ltd Common Shares 11:36 a.m. 0.06
 0.0018
 3.09%
0.0187 0.105 NA -0.01 1.92M 0.00 NA%
Goldbank Mining Corporation 3:19 p.m. 0.12
 0.025
 17.24%
0.085 0.175 NA -0.01 9.34M 0.00 NA%
Goldbank Mining Corporation Ordinary Sha 12:13 p.m. 0.0873
 0.0257
 22.74%
0.06 0.113 NA -0.01 6.79M 0.00 NA%
Goldcliff Resource Corp Ordinary Shares 10:05 a.m. 0.104
 0.0025
 2.46%
0.0487 0.137 NA -0.03 3.07M 0.00 NA%
Goldcliff Resource Corporation 10:30 a.m. 0.125
 0.01
 8.70%
0.065 0.18 NA -0.03 3.68M 0.00 NA%
Goldcore Res Ltd Ordinary Shares 9:30 a.m. 0.1185
 0.0085
 7.73%
0.01 0.15 NA -0.2 2.07M 0.00 NA%
Goldcore Resources Ltd 3:01 p.m. 0.13
 0.005
 3.70%
0.04 0.21 NA -0.2 2.27M 0.00 NA%
Golden Arrow Res Corp 12:47 p.m. 0.175
 0.015
 7.89%
0.085 0.22 NA -0.17 21.66M 0.00 NA%
Golden Arrow Res Corp Common Shares 12:47 p.m. 0.1333
 0.0067
 4.79%
0.0568 0.1607 NA -0.17 16.50M 0.00 NA%
Golden Dawn Minerals Inc 10:32 a.m. 0.125  UNCH  0.0% 0.04 0.20 NA -0.052 1.94M 0.00 NA%
Golden Dawn Minerals Inc Common Shares 11:46 a.m. 0.1059
 0.0153
 16.89%
0.03 0.1237 NA -0.052 1.64M 0.00 NA%
Golden Goliath Golden Goliath Resources 12:35 p.m. 0.10
 0.0325
 24.53%
0.0231 0.32 NA -0.000082 10.73M 0.00 NA%
Golden Goliath Resources LTD. 4:16 p.m. 0.13
 0.01
 8.33%
0.035 0.375 NA -0.000082 13.94M 0.00 NA%
Golden Harp Res Inc Ordinary Shares CA 3:56 p.m. 0.1853
 0.0023
 1.26%
0.0268 0.206 NA -0.01 624165 0.00 NA%
Golden Harp Resources Inc 12:52 p.m. 0.215
 0.015
 6.52%
0.04 0.44 NA -0.01 724207 0.00 NA%
Golden Minerals Company 1:00 p.m. 0.553
 0.0431
 8.45%
0.1336 0.58 NA -0.05 83.79M 0.00 NA%
Golden Minerals Company 3:59 p.m. 0.75
 0.02
 2.74%
0.20 0.80 NA -0.05 111.53M 0.00 NA%
Golden Predator Mining Corp 3:45 p.m. 0.225  UNCH  0.0% 0.15 0.48 NA -0.07 35.31M 0.00 NA%
Golden Predator Mining Corp Common CL A 12:41 p.m. 0.1754
 0.0026
 1.46%
0.113 0.366 NA -0.07 27.53M 0.00 NA%
Golden Pursuit Resources Ltd 3:42 p.m. 0.165
 0.015
 10.00%
0.04 0.38 NA -0.02 0 0.00 NA%
Golden Pursuit Resources LTD. Common Sha 3:47 p.m. 0.12
 0.0172
 12.54%
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%
Golden Share Resources Corporation 1:12 p.m. 0.13  UNCH  0.0% 0.03 0.20 3.61 0.036 5.02M 0.00 NA%
Golden Star Resources Ltd 1:00 p.m. 3.81
 0.15
 4.10%
1.85 5.20 NA -0.62 422.81M 0.00 NA%
Golden Tag Res Ltd Ordinary Shares 12:37 p.m. 0.33
 0.0088
 2.74%
0.025 0.40 NA -0.005 26.34M 0.00 NA%
Golden Tag Resources LTD. 3:58 p.m. 0.41
 0.01