ProfitQuotes.com
symbol lookup  commodity list
Bookmark This Page
Dow Movers: KO, BA

Fri, 24 May 14:17:08 GMT
Thursday's ETF with Unusual Volume: GNR

Thu, 23 May 16:27:12 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

MINING COMPANY — 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 Black Bull Resources I 0/0/NA NA  UNCH  0.0% NA NA NA NA 0 0.00 NA%
Deleted Less Mess Storage Inc 0/0/NA NA  UNCH  0.0% NA NA NA NA 0 0.00 NA%
Deleted Lovitt Resources Inc 0/0/NA NA  UNCH  0.0% NA NA NA NA 0 0.00 NA%
Deleted MX Gold Corp 0/0/NA NA  UNCH  0.0% NA NA NA NA 0 0.00 NA%
Deleted Northern Frontier Corp 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%
A-mark Precious Metals Inc 3:13 p.m. 13
 0.24
 1.81%
10.45 14.33 NA -0.23 91.41M 0.08 NA%
Abacus Mining & Exploration Corporat 9:47 a.m. 0.0338
 0.0046
 11.98%
0.033 0.2899 NA -0.51 1.63M 0.00 NA%
Abacus Mining and Expl 9:45 a.m. 0.05  UNCH  0.0% 0.05 0.375 NA -0.51 2.41M 0.00 NA%
Abcourt Mines Inc 9:44 a.m. 0.05
 0.005
 9.09%
0.04 0.08 NA NA 15.05M 0.00 NA%
Abcourt Mines Inc Cl-b F Ordinary Shar 12:43 p.m. 0.043
 0.0016
 3.59%
0.0306 0.0634 NA NA 12.94M 0.00 NA%
Aben Resources LTD. 3:58 p.m. 0.205
 0.015
 6.82%
0.11 0.485 NA NA 22.89M 0.00 NA%
Aben Resources LTD. Ordinary Shares 11:08 a.m. 0.1549
 0.0118
 7.08%
0.08 0.3807 NA NA 17.30M 0.00 NA%
Aberdeen International 3:56 p.m. 0.045  UNCH  0.0% 0.04 0.15 NA -0.19 4.32M 0.005 NA%
Aberdeen International Inc Ordinary Shar 9:30 a.m. 0.0305
 0.0001
 0.33%
0.03 0.1169 NA -0.19 2.93M 0.005 NA%
Adamera Minerals Corp 2:28 p.m. 0.025
 0.005
 16.67%
0.02 0.115 NA NA 3.64M 0.00 NA%
Adamera Minerals Corp Ordinary Shares C 3:59 p.m. 0.0234
 0.0009
 3.70%
0.0142 0.0797 NA NA 3.40M 0.00 NA%
Advance Gold Corp 12:35 p.m. 0.06
 0.005
 9.09%
0.05 0.60 NA NA 1.56M 0.00 NA%
African Gold Group Inc 12:03 p.m. 0.255
 0.005
 1.92%
0.075 0.30 NA NA 12.23M 0.00 NA%
African Gold Group Inc Ordinary Shares 1:02 p.m. 0.1801
 0.037
 25.86%
0.015 0.27 NA NA 8.63M 0.00 NA%
Agnico Eagle Mines Lim 4:00 p.m. 55.22
 0.15
 0.27%
42.35 62.80 NA -1.4 12.99B 0.125 1.22%
Agnico Eagle Mines Ltd 4:02 p.m. 41.14
 0.25
 0.61%
32.18 47.83 NA -1.4 9.70B 0.125 1.22%
Aguila American Gold L 9:35 a.m. 0.165
 0.025
 13.16%
0.165 0.28 NA NA 452923 0.00 NA%
Aguila American Resources LTD. Common SH 3:08 p.m. 0.1147
 0.0153
 11.77%
0.1147 0.19 NA NA 314850 0.00 NA%
Alacer Gold Corp 4:00 p.m. 3.89
 0.01
 0.26%
1.97 4.13 55.57 0.07 1.14B 0.0221 0.57%
Alamos Gold Inc Class A Common Shares 4:01 p.m. 4.53
 0.09
 2.03%
2.90 6.13 NA -0.19 1.76B 0.01 0.88%
Alamos Gold Inc Cls A 4:00 p.m. 6.08
 0.09
 1.50%
3.88 7.97 NA -0.19 2.36B 0.01 0.89%
Alba Minerals Inc 11:08 a.m. 0.085  UNCH  0.0% 0.06 0.15 NA NA 5.00M 0.00 NA%
Alba Minerals LTD. Ordinary Shares Cana 1:16 p.m. 0.0681
 0.0028
 3.95%
0.04 0.0936 NA NA 4.00M 0.00 NA%
Alexandria Minerals CO 10:07 a.m. 0.03
 0.005
 20.00%
0.02 0.07 NA NA 15.51M 0.00 NA%
Alexandria Minerals Corp Common Shares 3:02 p.m. 0.02
 0.0033
 14.16%
0.013 0.0555 NA NA 10.34M 0.00 NA%
Alexco Resource Corp 3:53 p.m. 1.36
 0.04
 2.86%
0.92 1.95 NA -0.08 147.76M 0.00 NA%
Alexco Resource Corp Common Shares Cana 3:59 p.m. 1.01
 0.03
 2.88%
0.6755 1.48 NA -0.04 111.59M 0.00 NA%
Algold Res Ltd Ordinary Shares 3:28 p.m. 0.1067
 0.002
 1.91%
0.1047 0.80 NA -0.29 2.73M 0.00 NA%
Algold Resources Ltd 3:28 p.m. 0.15  UNCH  0.0% 0.14 1.15 NA -0.03 35.51M 0.00 NA%
Alio Gold Inc 3:59 p.m. 0.74  UNCH  0.0% 0.69 2.30 NA -0.21 62.68M 0.00 NA%
Alio Gold Inc Common Shares Canada 3:59 p.m. 0.5458
 0.0149
 2.81%
0.5122 1.78 NA -0.21 46.23M 0.00 NA%
Almaden Minerals LTD. Common Shares 3:49 p.m. 0.4465
 0.0066
 1.46%
0.444 0.8992 NA -0.03 49.89M 0.00 NA%
Aloro Mining Corp 9:37 a.m. 0.09  UNCH  0.0% 0.07 0.225 NA NA 4.41M 0.00 NA%
Aloro Mng Corp Common Shares 12:57 p.m. 0.0541
 0.0139
 20.44%
0.0541 0.1561 NA NA 2.65M 0.00 NA%
Alphamin Resources Cor 9:30 a.m. 0.235  UNCH  0.0% 0.20 0.30 23.50 0.01 203.52M 0.00 NA%
Alphamin Resources Corp Ordinary Shares 10:05 a.m. 0.175
 0.003
 1.69%
0.157 0.218 17.50 0.01 151.56M 0.00 NA%
Altair Res Inc Common Shares 11:55 a.m. 0.0306
 0.0056
 22.40%
0.02 0.0495 NA NA 396740 0.00 NA%
Altair Resources Inc 9:30 a.m. 0.05
 0.005
 9.09%
0.035 0.26 NA NA 648269 0.00 NA%
Altamira Gold Corp 9:30 a.m. 0.085  UNCH  0.0% 0.05 0.175 NA NA 5.06M 0.00 NA%
Altamire Gold Corp Ordinary Shares 3:59 p.m. 0.065
 0.0044
 7.26%
0.0413 0.15 NA NA 3.87M 0.00 NA%
Altan Rio Minerals Lim 9:58 a.m. 0.005  UNCH  0.0% 0.005 0.02 NA -0.01 445615 0.00 NA%
Altan Rio Minerals Ltd Ordinary Shares 9:30 a.m. 0.01
 0.0003
 2.91%
0.01 0.01 NA -0.01 891230 0.00 NA%
Alto Ventures Ltd 3:07 p.m. 0.025
 0.005
 25.00%
0.015 0.04 NA NA 1.41M 0.00 NA%
Alto Ventures LTD. Ordinary Shares Cana 12:47 p.m. 0.012
 0.001
 9.09%
0.009 0.028 NA NA 676480 0.00 NA%
Alturas Minerals Corp 2:36 p.m. 0.01  UNCH  0.0% 0.005 0.03 NA NA 1.45M 0.00 NA%
Alturas Minerals Corp Ordinary Shares C 12:15 p.m. 0.0044
 0.0031
 41.33%
0.001 0.0174 NA NA 637481 0.00 NA%
Amarc Resources LTD. 9:44 a.m. 0.045  UNCH  0.0% 0.04 0.10 NA NA 7.68M 0.00 NA%
Amarc Resources LTD. Ordinary Shares CA 9:44 a.m. 0.0369
 0.0004
 1.10%
0.0284 0.0808 NA NA 6.30M 0.00 NA%
Amarillo Gold Corp 12:32 p.m. 0.20  UNCH  0.0% 0.185 0.315 NA -0.05 22.89M 0.00 NA%
Amarillo Gold Corporation Ordinary Share 12:32 p.m. 0.15
 0.0078
 4.94%
0.1399 0.25 NA -0.05 17.17M 0.00 NA%
American Creek Resourc 9:30 a.m. 0.025  UNCH  0.0% 0.025 0.05 NA -0.01 7.00M 0.00 NA%
American Creek Resources Ltd Common Shar 3:28 p.m. 0.0272
 0.0072
 36.00%
0.016 0.038 NA -0.01 7.61M 0.00 NA%
American Cumo Mining Corp Ordinary Shar 11:51 a.m. 0.0425
 0.0021
 4.71%
0.03 0.1029 NA -0.01 7.18M 0.00 NA%
American Lithium Corp 1:17 p.m. 0.27  UNCH  0.0% 0.22 0.74 NA NA 16.90M 0.00 NA%
American Lithium Corp Ordinary Shares 1:13 p.m. 0.1915
 0.0018
 0.95%
0.1687 0.5693 NA NA 11.99M 0.00 NA%
American Uranium Minin 0/0/NA 0.055  UNCH  0.0% 0.055 0.08 NA NA 0 0.00 NA%
Americas Silver Corpor 3:59 p.m. 2.30
 0.02
 0.88%
1.66 4.69 NA -0.25 161.56M 0.00 NA%
Americas Silver Corporation Common Share 3:56 p.m. 1.70
 0.01
 0.59%
1.235 3.59 NA -0.25 132.25M 0.00 NA%
Amex Expl Inc Ordinary Shares 3:04 p.m. 0.697
 0.0039
 0.56%
0.0447 1.1243 NA -0.01 37.86M 0.00 NA%
Amex Exploration Inc 3:59 p.m. 0.90
 0.02
 2.17%
0.055 1.52 NA -0.01 48.89M 0.00 NA%
Amilot Capital Inc 12:51 p.m. 0.04  UNCH  0.0% 0.03 0.15 NA NA 569278 0.00 NA%
Amilot Capital Inc Ordinary Shares 10:19 a.m. 0.0620
 0.0380
 38.00%
0.062 0.062 NA NA 882382 0.00 0.00%
Anaconda Mining Inc 3:11 p.m. 0.30
 0.005
 1.69%
0.18 0.40 NA -0.01 35.64M 0.00 NA%
Anaconda Mining Inc Common Shares 9:50 a.m. 0.2141
 0.0018
 0.83%
0.138 0.345 NA -0.01 25.43M 0.00 NA%
Angel Gold Corp 12:44 p.m. 0.02
 0.005
 33.33%
0.015 0.07 NA NA 1.05M 0.00 NA%
Angel Gold Corp Ordinary Shares Canada 12:34 p.m. 0.01
 0.0038
 27.54%
0.0072 0.0511 NA NA 526652 0.00 NA%
Angkor Gold Corp 3:47 p.m. 0.14
 0.005
 3.45%
0.105 0.20 NA -0.01 14.84M 0.00 NA%
Anglogold Ashanti Ltd 4:00 p.m. 11.62
 0.11
 0.94%
7.075 15.86 290.50 0.04 4.81B 0.067 0.58%
Antioquia Gold Inc 2:18 p.m. 0.03  UNCH  0.0% 0.015 0.05 NA -0.03 28.44M 0.00 NA%
Antioquia Gold Inc Ordinary Shares Cana 2:18 p.m. 0.0233
 0.0001
 0.43%
0.0131 0.0374 NA -0.03 22.09M 0.00 NA%
Anton Res Inc Common Shares 2:03 p.m. 0.025  UNCH  0.0% 0.0166 0.0845 NA NA 6.69M 0.00 NA%
Apex Resources Inc 1:07 p.m. 0.06
 0.005
 7.69%
0.04 0.095 NA NA 871633 0.00 NA%
Apex Resources Inc Ordinary Shares 11:06 a.m. 0.049
 0.0052
 11.87%
0.03 0.0846 NA NA 711833 0.00 NA%
Aquila Resources Inc 3:08 p.m. 0.205
 0.005
 2.38%
0.13 0.39 NA -0.05 69.28M 0.00 NA%
Aquila Resources Inc Ordinary Shares CA 3:09 p.m. 0.1575  UNCH  0.0% 0.095 0.30 NA -0.05 53.23M 0.00 NA%
Archon Minerals Limite 3:11 p.m. 0.60  UNCH  0.0% 0.60 1.09 60.00 0.01 32.65M 0.00 NA%
Arctic Star Expl Corp Ordinary Shares C 10:27 a.m. 0.0394
 0.0186
 32.07%
0.03 0.1329 NA NA 4.98M 0.00 NA%
Arctic Star Exploratio 3:55 p.m. 0.065  UNCH  0.0% 0.035 0.175 NA NA 8.22M 0.00 NA%
Arcus Development Grou 11:17 a.m. 0.03
 0.01
 25.00%
0.025 0.065 NA NA 2.29M 0.00 NA%
Arcus Development Group Inc Common Shar 3:29 p.m. 0.0221
 0.0033
 12.99%
0.02 0.042 NA NA 1.69M 0.00 NA%
Arena Minerals Inc 1:14 p.m. 0.06
 0.01
 14.29%
0.045 0.11 NA -0.04 7.96M 0.00 NA%
Arena Minerals Inc Ordinary Shares 2:59 p.m. 0.0534
 0.0034
 6.80%
0.028 0.0792 NA -0.04 7.08M 0.00 NA%
Argentum Silver Corp 11:06 a.m. 0.17
 0.005
 2.86%
0.095 0.33 NA -0.02 5.19M 0.00 NA%
Argentum Silver Corp Ordinary Shares C 1:03 p.m. 0.131
 0.019
 12.67%
0.107 0.196 NA -0.02 4.00M 0.00 NA%
Argonaut Gold Inc 4:00 p.m. 1.62
 0.01
 0.61%
1.18 2.43 NA -0.05 289.02M 0.00 NA%
Argonaut Gold Inc Ordinary Shares Canad 12:28 p.m. 1.1821
 0.0379
 3.11%
0.8521 1.86 NA -0.05 210.90M 0.00 NA%
Arianne Phosphate Inc 3:49 p.m. 0.395
 0.005
 1.25%
0.35 0.61 NA -0.02 43.24M 0.00 NA%
Arianne Phosphate Inc Ordinary Shares C 9:40 a.m. 0.2939
 0.0048
 1.66%
0.2666 0.474 NA -0.02 32.17M 0.00 NA%
Armor Minerals Inc 11:56 a.m. 0.40  UNCH  0.0% 0.30 0.73 NA -0.01 8.51M 0.00 NA%
Armor Minerals Inc Ordinary Shares 9:30 a.m. 0.303
 0.007
 2.37%
0.25 0.309 NA -0.01 6.44M 0.00 NA%
Asanko Gold Inc 4:00 p.m. 0.59
 0.0051
 0.86%
0.5537 1.26 NA -0.64 133.22M 0.00 NA%
Asanko Gold Inc 2:12 p.m. 0.79  UNCH  0.0% 0.75 1.63 NA -0.64 178.39M 0.00 NA%
Ascendant Res Inc Ordinary Shares 10:26 a.m. 0.2971
 0.0029
 0.97%
0.2826 0.8993 NA NA 22.90M 0.00 NA%
Ascendant Resources IN 3:59 p.m. 0.37
 0.02
 5.13%
0.35 1.16 NA NA 28.52M 0.00 NA%
Ascot Res Ltd Ordinary Shares 12:31 p.m. 0.5324
 0.0071
 1.32%
0.471 1.0251 13.31 0.04 111.68M 0.00 NA%
Ascot Resources LTD. 2:47 p.m. 0.72
 0.01
 1.37%
0.64 1.44 18.00 0.04 151.04M 0.00 NA%
Ashanti Gold Corp 9:46 a.m. 0.045  UNCH  0.0% 0.04 0.16 NA -0.1 3.32M 0.00 NA%
Ashanti Gold Corp Ordinary Shares 9:30 a.m. 0.04
 0.0021
 4.99%
0.0295 0.1399 NA -0.1 2.95M 0.00 NA%
Ashanti Sankofa Inc 3:34 p.m. 0.015
 0.005
 25.00%
0.015 0.095 NA NA 666013 0.00 NA%
Ashanti Sankofa Inc Ordinary Shares 3:59 p.m. 0.02
 0.032
 61.54%
0.02 0.052 NA NA 888017 0.00 NA%
Astorius Resources Ltd 3:38 p.m. 0.025
 0.005
 16.67%
0.02 0.065 NA NA 1.26M 0.00 NA%
Atac Resources Ltd Ordinary Shares 12:36 p.m. 0.1362
 0.0098
 6.71%
0.1362 0.4523 NA -0.03 20.48M 0.00 NA%
Atac Resources LTD. 12:36 p.m. 0.185
 0.02
 9.76%
0.175 0.60 NA -0.03 27.82M 0.00 NA%
Atex Resources Inc 9:45 a.m. 0.24  UNCH  0.0% 0.105 0.405 NA -0.03 0 0.00 NA%
Atex Resources Inc Ordinary Shares 12:56 p.m. 0.1668
 0.0075
 4.30%
0.0288 0.213 NA -0.03 0 0.00 NA%
Atico Mining Corp Com Canada 9:30 a.m. 0.2181
 0.0119
 5.17%
0.1681 0.48 5.45 0.04 20.22M 0.00 NA%
Atico Mining Corporati 1:16 p.m. 0.28
 0.02
 6.67%
0.23 0.63 4.00 0.07 25.97M 0.00 NA%
Atlanta Gold Inc 9:30 a.m. 0.03  UNCH  0.0% 0.03 0.055 NA -0.03 2.28M 0.00 NA%
Atlanta Gold Inc Common Shares 11:27 a.m. 0.0101
 0.01
 49.75%
0.0101 0.0352 NA -0.03 769086 0.00 NA%
Atlantic Gold Corporat 3:59 p.m. 2.88  UNCH  0.0% 1.40 2.90 24.00 0.12 682.30M 0.00 NA%
Atlantic Gold Corporation Ordinary Share 3:55 p.m. 2.1316
 0.0013
 0.06%
1.07 2.1656 17.76 0.12 505.00M 0.00 NA%
Atlatsa Resources Corp 10:41 a.m. 0.08  UNCH  0.0% 0.03 0.09 NA -0.17 43.99M 0.00 NA%
Atlatsa Resources Corporation 12:51 p.m. 0.06
 0.0041
 6.40%
0.022 0.073 NA -0.17 33.00M 0.00 NA%
Aton Resources Inc 9:30 a.m. 0.03  UNCH  0.0% 0.02 0.11 NA NA 8.03M 0.00 NA%
Aura Minerals Inc 11:27 a.m. 20.24
 0.06
 0.30%
14.60 24.80 NA NA 87.80M 0.00 NA%
Aura Minerals Inc Common Shares 2:47 p.m. 15.41
 0.7776
 5.31%
9.962 18.06 NA NA 66.84M 0.00 NA%
Aura Resources Inc 12:34 p.m. 0.05  UNCH  0.0% 0.03 0.15 NA NA 0 0.00 NA%
Aura Resources Inc Common Shares 3:46 p.m. 0.03
 0.008
 21.05%
0.005 0.0544 NA NA 0 0.00 NA%
Auramex Resource Corp 3:53 p.m. 0.045  UNCH  0.0% 0.025 0.08 NA NA 2.11M 0.00 NA%
Aurania Resources Ltd 1:55 p.m. 3.53
 0.06
 1.73%
1.914 4.10 NA NA 115.98M 0.00 NA%
Aurania Resources LTD. Ordinary Shares 1:55 p.m. 2.62  UNCH  0.0% 1.4694 3.05 NA NA 86.08M 0.00 NA%
Aurcrest Gold Inc 3:49 p.m. 0.03
 0.005
 20.00%
0.01 0.04 NA NA 2.39M 0.00 NA%
Aurcrest Gold Inc Ordinary Shares Cana 3:57 p.m. 0.02
 0.0137
 217.46%
0.0063 0.02 NA NA 1.59M 0.00 NA%
Aurex Energy Corp 3:47 p.m. 0.25
 0.01
 4.17%
0.02 0.43 NA NA 5.50M 0.00 NA%
Aurion Resources LTD. 2:00 p.m. 0.97
 0.01
 1.02%
0.70 2.15 NA -0.04 67.15M 0.00 NA%
Aurion Resources LTD. Ordinary Shares C 3:53 p.m. 0.72
 0.0059
 0.83%
0.554 1.63 NA -0.04 49.85M 0.00 NA%
Austral Gold Ltd 9:31 a.m. 0.06  UNCH  0.0% 0.05 0.10 NA NA 0 0.00 NA%
Austral Gold Ltd Ordinary Shares Austra 1:30 p.m. 0.04
 0.005
 11.11%
0.01 0.10 1.03 0.039 21.37M 0.008 NA%
Avesoro Res Inc Common Shares 11:39 a.m. 1.5542
 0.2258
 12.69%
1.5542 3.65 NA -0.5 126.76M 0.00 NA%
Avesoro Resources Inc 9:30 a.m. 1.89
 0.12
 5.97%
1.89 5.99 NA -0.5 154.15M 0.00 NA%
Avino Silver & Gold Mines Ltd WT Exp 12:29 p.m. 0.0624
 0.0047
 7.00%
0.0519 0.2976 NA NA 0 0.00 NA%
Avino Silver & Gold Mines LTD. Commo 3:56 p.m. 0.4216
 0.0084
 1.95%
0.391 1.37 14.05 0.03 27.41M 0.00 NA%
Avino Silver and Gold 3:59 p.m. 0.57  UNCH  0.0% 0.55 1.75 19.00 0.03 37.06M 0.00 NA%
Awale Resources Limite 9:31 a.m. 0.09  UNCH  0.0% 0.055 0.175 NA NA 1.45M 0.00 NA%
Axe Exploration Inc 3:14 p.m. 0.06
 0.005
 9.09%
0.035 0.07 NA NA 3.78M 0.00 NA%
Axmin Inc 1:57 p.m. 0.52
 0.01
 1.96%
0.11 0.66 52.00 0.01 69.80M 0.00 NA%
Axmin Inc Ordinary Shares Canada 3:07 p.m. 0.3895
 0.0183
 4.93%
0.0901 0.4978 38.95 0.01 52.29M 0.00 NA%
Azimut Exploration Inc 2:54 p.m. 0.34
 0.01
 2.86%
0.215 0.52 NA -0.04 18.12M 0.00 NA%
Azucar Minerals Ltd 3:57 p.m. 0.295
 0.01
 3.51%
0.275 1.35 4.92 0.06 21.75M 0.00 NA%
Azucar Minerals Ltd Ordinary Shares 3:57 p.m. 0.216
 0.006
 2.86%
0.20 1 3.60 0.06 15.93M 0.00 NA%
B2gold Corp 4:15 p.m. 3.31
 0.04
 1.19%
2.77 4.40 165.50 0.02 3.33B 0.00 NA%
B2gold Corp Common Shares Canada 4:00 p.m. 2.43
 0.06
 2.41%
2.10 3.35 121.50 0.02 2.44B 0.00 NA%
Balto Resources LTD. 9:47 a.m. 0.08  UNCH  0.0% 0.05 0.15 NA NA 0 0.00 NA%
Banyan Gold Corp 1:50 p.m. 0.035
 0.005
 12.50%
0.035 0.09 NA -0.01 3.28M 0.00 NA%
Banyan Gold Corp Class A Ordinary Share 10:01 a.m. 0.0338
 0.0098
 40.83%
0.02 0.058 NA -0.01 3.16M 0.00 NA%
Bard Ventures Ltd 3:02 p.m. 0.165  UNCH  0.0% 0.135 1.625 NA NA 1.75M 0.00 NA%
Bard Ventures Ltd Ordinary Shares 12:26 p.m. 0.10
 0.06
 37.50%
0.0297 0.21 NA NA 1.06M 0.00 NA%
Barker Minerals Ltd 9:30 a.m. 0.0115
 0.0015
 15.00%
0.0001 0.013 NA NA 2.07M 0.00 NA%
Barker Minerals Ltd 11:00 a.m. 0.005  UNCH  0.0% 0.005 0.015 NA NA 899288 0.00 NA%
Barkerville Gold Mines 3:59 p.m. 0.34  UNCH  0.0% 0.30 0.59 NA -0.15 150.36M 0.00 NA%
Barkerville Gold Mines Ltd Ordinary Shar 2:38 p.m. 0.2401
 0.0099
 3.96%
0.2264 0.4585 NA -0.15 106.18M 0.00 NA%
Barksdale Capital Corp 1:28 p.m. 0.45
 0.03
 7.14%
0.42 0.86 NA NA 17.37M 0.00 NA%
Barksdale Capital Corp Ordinary Shares 11:27 a.m. 0.31
 0.004
 1.27%
0.31 0.6131 NA NA 11.97M 0.00 NA%
Baroyeca Gold & Silver Inc Ordinary 1:46 p.m. 0.0037
 0.0003
 7.50%
0.0037 0.02 NA NA 198949 0.00 NA%
Baroyeca Gold and Silv 1:46 p.m. 0.005  UNCH  0.0% 0.005 0.025 NA NA 268850 0.00 NA%
Barrick Gold Corporation BC 4:02 p.m. 11.95
 0.01
 0.08%
9.53 14.54 NA -1.32 20.94B 0.04 1.34%
Batero Gold Corp 2:26 p.m. 0.055  UNCH  0.0% 0.055 0.075 NA NA 6.34M 0.00 NA%
Batero Gold Corp Ordinary Shares Canad 12:46 p.m. 0.04
 0.002
 5.26%
0.03 0.0618 NA NA 4.61M 0.00 NA%
Bayhorse Silver Inc 9:44 a.m. 0.075  UNCH  0.0% 0.07 0.18 NA NA 6.66M 0.00 NA%
Bayhorse Silver Inc Ordinary Shares CA 3:01 p.m. 0.0608
 0.0002
 0.33%
0.046 0.1391 NA NA 5.40M 0.00 NA%
Bear Creek Mining Corp 2:59 p.m. 0.913
 0.007
 0.76%
0.71 1.559 NA -0.14 94.12M 0.00 NA%
Bear Creek Mining Corp 3:45 p.m. 1.23
 0.04
 3.36%
0.89 2.04 NA -0.14 126.79M 0.00 NA%
Bearclaw Capital Corp 1:50 p.m. 0.025
 0.005
 16.67%
0.025 0.05 NA NA 609300 0.00 NA%
Bearing Lithium Corp 3:06 p.m. 0.19
 0.005
 2.56%
0.19 0.375 NA NA 12.22M 0.00 NA%
Bearing Lithium Corp Common Shares 2:47 p.m. 0.139
 0.0041
 2.87%
0.138 0.237 NA NA 8.94M 0.00 NA%
Bee Vectoring Technolo 3:58 p.m. 0.17
 0.01
 5.56%
0.13 0.30 NA NA 12.05M 0.00 NA%
Bee Vectoring Technologies Intl Inc Ordi 9:31 a.m. 0.1459
 0.0088
 6.42%
0.091 0.2269 NA NA 10.34M 0.00 NA%
Bell Copper Corporatio 9:30 a.m. 0.095
 0.005
 5.00%
0.045 0.15 NA -0.02 6.76M 0.00 NA%
Bell Copper Corporation Ordinary Shares 1:07 p.m. 0.0772
 0.0112
 16.97%
0.0293 0.12 NA -0.02 5.50M 0.00 NA%
Belo Sun Mining Corp 9:35 a.m. 0.25  UNCH  0.0% 0.165 0.42 NA -0.02 110.66M 0.00 NA%
Belo Sun Mining Corp Ordinary Shares C 3:42 p.m. 0.1899
 0.008
 4.40%
0.1223 0.333 NA -0.02 84.06M 0.00 NA%
Benton Resources Inc 2:51 p.m. 0.04  UNCH  0.0% 0.035 0.07 4.00 0.01 3.37M 0.00 NA%
Benton Resources Inc Com Canada 12:06 p.m. 0.02
 0.007
 25.93%
0.02 0.0582 2.00 0.01 1.68M 0.00 NA%
Benz Mining Corp 3:12 p.m. 0.05
 0.005
 9.09%
0.05 0.11 NA NA 1.30M 0.00 NA%
Benz Mng Corp Ordinary Shares Canada 11:03 a.m. 0.05
 0.002
 3.85%
0.04 0.098 NA NA 1.30M 0.00 NA%
Berkwood Resources Ltd 3:04 p.m. 0.045  UNCH  0.0% 0.04 0.13 NA NA 2.57M 0.00 NA%
Berkwood Resources Ltd Ordinary Shares 11:37 a.m. 0.0389
 0.0001
 0.26%
0.028 0.10 NA NA 2.22M 0.00 NA%
Bessor Minerals Inc 9:30 a.m. 0.06  UNCH  0.0% 0.05 0.20 NA NA 746137 0.00 NA%
Bessor Minerals Inc Common Shares 0/0/NA 0.0000  UNCH  0.0% 0.001 0.129 NA NA 0 0.00 NA%
Bitterroot Resources L 1:54 p.m. 0.035
 0.005
 12.50%
0.02 0.12 NA NA 1.25M 0.00 NA%
Bitterroot Resources Ltd Common Shares 2:02 p.m. 0.0235
 0.0001
 0.43%
0.0113 0.0889 NA NA 842251 0.00 NA%
Black Bull Resources Inc Ordinary Shares 9:34 a.m. NA  UNCH  0.0% NA NA NA -0.03 0 0.00 NA%
Black Mammoth Metals C 2:58 p.m. 0.06
 0.025
 29.41%
0.05 0.115 NA NA 589762 0.00 NA%
Black Mammoth Metals Corp Canada Commo 3:15 p.m. 0.036
 0.007
 24.14%
0.029 0.0775 NA NA 353857 0.00 NA%
Blackrock Gold Corp 2:46 p.m. 0.08  UNCH  0.0% 0.03 0.115 NA NA 3.44M 0.00 NA%
Blackrock Gold Corp Ordinary Shares Can 3:45 p.m. 0.0605
 0.002
 3.20%
0.023 0.0849 NA NA 2.60M 0.00 NA%
Blind Creek Resources 3:57 p.m. 0.045  UNCH  0.0% 0.03 0.198 NA NA 1.16M 0.00 NA%
Blue Moon Zinc Corp 9:45 a.m. 0.03
 0.005
 20.00%
0.025 0.105 NA NA 2.93M 0.00 NA%
Blue Moon Zinc Corp Common Shares 9:30 a.m. 0.02
 0.0035
 21.21%
0.0165 0.08 NA NA 1.96M 0.00 NA%
Blue Star Gold Corp 3:12 p.m. 0.03  UNCH  0.0% 0.02 0.04 NA NA 3.93M 0.00 NA%
Blue Star Gold Corp Ordinary Shares 11:08 a.m. 0.0212
 0.0008
 3.64%
0.0144 0.022 NA NA 2.78M 0.00 NA%
Bluebird Battery Metal 1:37 p.m. 0.20
 0.02
 9.09%
0.165 0.56 NA NA 9.98M 0.00 NA%
Bluebird Battery Metals Inc Ordinary Sha 12:23 p.m. 0.1798
 0.0092
 4.87%
0.135 0.4137 NA NA 8.97M 0.00 NA%
Bluenose Gold Corp 10:42 a.m. 0.1175
 0.0008
 0.68%
0.0818 0.165 NA NA 12.34M 0.00 NA%
Bluenose Gold Corp 9:50 a.m. 0.15
 0.035
 30.43%
0.09 0.33 NA NA 15.75M 0.00 NA%
Bluestone Resources IN 3:27 p.m. 1.08
 0.08
 8.00%
0.85 1.60 NA NA 74.66M 0.00 NA%
Bluestone Resources Inc Common Shares 3:47 p.m. 0.7253
 0.0147
 1.99%
0.6497 1.16 NA NA 50.14M 0.00 NA%
Bold Ventures Inc 12:30 p.m. 0.02
 0.005
 20.00%
0.015 0.04 NA -0.01 2.47M 0.00 NA%
Bold Ventures Inc Ordinary Shares Cana 1:48 p.m. 0.0074
 0.0026
 26.00%
0.0074 0.027 NA -0.01 913902 0.00 NA%
Bonterra Res Inc Ordinary Shares 11:27 a.m. 1.298
 0.038
 3.02%
1.0866 3.6906 NA -3.22 60.29M 0.00 NA%
Bonterra Resources Inc 3:57 p.m. 1.75
 0.04
 2.34%
1.46 4.605 NA -3.22 81.29M 0.00 NA%
Bravada Gold Corp New Ordinary Shares 3:23 p.m. 0.0682
 0.0001
 0.15%
0.039 0.0852 NA -0.04 3.31M 0.00 NA%
Bravada Gold Corporati 11:52 a.m. 0.09
 0.005
 5.88%
0.05 0.11 NA -0.04 4.37M 0.00 NA%
Braveheart Resources I 2:09 p.m. 0.17
 0.01
 6.25%
0.06 0.17 NA -0.01 13.19M 0.00 NA%
Braveheart Resources Inc Common Shares 11:34 a.m. 0.1209
 0.0409
 51.12%
0.0501 0.1209 NA -0.01 9.38M 0.00 NA%
Brigadier Gold Ltd 12:38 p.m. 0.135
 0.015
 10.00%
0.045 0.245 NA NA 280774 0.00 NA%
Brigadier Gold Ltd Ordinary Shares 10:31 a.m. 0.13
 0.0084
 6.07%
0.101 0.1538 NA NA 270375 0.00 NA%
Brunswick Resources IN 11:51 a.m. 0.025
 0.005
 16.67%
0.02 0.045 NA NA 997013 0.00 NA%
Buenaventura Mining Company Inc 4:02 p.m. 14.53
 0.24
 1.68%
11.67 17.78 NA -0.03 3.69B 0.06 0.83%
Bullion Gold Resources 3:56 p.m. 0.12
 0.015
 11.11%
0.075 0.31 NA NA 2.43M 0.00 NA%
Bullion Gold Resources Corp Common Shar 3:26 p.m. 0.0000  UNCH  0.0% NA NA NA NA 4.69M 0.00 0.00%
Bwr Exploration Inc 3:38 p.m. 0.04  UNCH  0.0% 0.03 0.06 NA NA 0 0.00 NA%
Cadillac Ventures Inc 9:36 a.m. 0.015
 0.005
 25.00%
0.01 0.04 NA -0.01 1.36M 0.00 NA%
Caledonia Mining Corpo 9:41 a.m. 7.32
 0.19
 2.67%
6.63 12.26 NA NA 386.40M 0.0138 NA%
Caledonia Mining Corporation Plc Common 12:55 p.m. 5.44
 0.03
 0.56%
5.01 9.48 5.49 0.99 58.48M 0.0688 5.06%
Calibre Mining Corp 3:35 p.m. 0.48
 0.015
 3.03%
0.30 0.80 NA NA 20.55M 0.00 NA%
Calibre Mining Corp Ordinary Shares 10:46 a.m. 0.41
 0.0041
 1.01%
0.2372 0.60 NA NA 17.56M 0.00 NA%
Callinex Mines Inc 12:52 p.m. 0.065  UNCH  0.0% 0.06 0.255 NA NA 5.59M 0.00 NA%
Callinex Mines Inc Ordinary Shares Can 2:25 p.m. 0.0524
 0.0091
 21.02%
0.0412 0.195 NA NA 4.50M 0.00 NA%
Cameo Industries Corp 3:54 p.m. 0.08
 0.005
 5.88%
0.05 0.43 NA NA 8.51M 0.00 NA%
Cameo Industries Corp Ordinary Shares 3:11 p.m. 0.0608
 0.0109
 15.20%
0.032 0.434 NA NA 6.47M 0.00 NA%
Camino Minerals Corp Ordinary Shares C 11:17 a.m. 0.08
 0.0045
 5.33%
0.0742 0.1756 NA NA 4.62M 0.00 NA%
Camino Minerals Corpor 3:51 p.m. 0.12
 0.01
 9.09%
0.085 0.245 NA NA 6.93M 0.00 NA%
Canada Carbon Inc 3:59 p.m. 0.11
 0.015
 12.00%
0.07 0.175 NA -0.01 12.05M 0.00 NA%
Canada Carbon Inc Ordinary Shares Cana 3:51 p.m. 0.083
 0.012
 12.63%
0.055 0.1331 NA -0.01 9.10M 0.00 NA%
Canada Cobalt Wks Inc Common Shares 2:59 p.m. 0.25
 0.0035
 1.42%
0.2375 0.79 NA -0.11 19.61M 0.00 NA%
Canada Cobalt Works IN 2:53 p.m. 0.34
 0.01
 3.03%
0.315 0.90 NA -0.11 26.67M 0.00 NA%
Canadian Energy Materi 1:32 p.m. 0.065
 0.005
 7.14%
0.065 0.20 NA NA 1.68M 0.00 NA%
Canadian Energy Matls Corp Common Shares 9:30 a.m. 0.0876
 0.0134
 13.27%
0.0876 0.18 NA NA 2.27M 0.00 NA%
Canarc Res J 9:40 a.m. 0.05  UNCH  0.0% 0.03 0.07 NA -0.01 10.92M 0.00 NA%
Canarc Resource Corporation Ordinary Sha 2:41 p.m. 0.0362
 0.0002
 0.56%
0.0239 0.0543 NA -0.01 7.90M 0.00 NA%
Canasil Res Inc Unclassified 1:10 p.m. 0.0435
 0.0031
 7.67%
0.03 0.118 NA NA 4.53M 0.00 NA%
Canasil Resources Inc 1:10 p.m. 0.06
 0.005
 9.09%
0.05 0.13 NA NA 6.25M 0.00 NA%
Candente Copper Corp 2:09 p.m. 0.055
 0.005
 10.00%
0.045 0.095 NA -0.01 10.72M 0.00 NA%
Candente Copper Corporation Common Share 1:31 p.m. 0.04  UNCH  0.0% 0.028 0.066 NA -0.01 7.79M 0.00 NA%
Candente Gold Corp 3:27 p.m. 0.02  UNCH  0.0% 0.015 0.045 NA -0.03 2.12M 0.00 NA%
Candente Gold Corporation Ordinary Share 3:47 p.m. 0.009
 0.0028
 45.16%
0.006 0.037 NA -0.03 955862 0.00 NA%
Canstar Resources Inc 1:04 p.m. 0.05
 0.005
 11.11%
0.04 0.30 NA NA 1.24M 0.00 NA%
Canstar Resources Inc Common Shares 3:07 p.m. 0.029
 0.0011
 3.94%
0.0269 0.235 NA NA 717608 0.00 NA%
Canterra Minerals Corp 2:28 p.m. 0.015  UNCH  0.0% 0.015 0.04 NA -0.01 1.35M 0.00 NA%
Canterra Minerals Corp Ordinary Shares 12:19 p.m. 0.01  UNCH  0.0% 0.01 0.0304 NA -0.01 898649 0.00 NA%
Cantex Mine Developmen 3:59 p.m. 3.51
 0.16
 4.78%
0.09 4.17 NA NA 160.06M 0.00 NA%
Cantex Mine Development Corp Ordinary SH 11:52 a.m. 2.51
 0.088
 3.39%
0.134 3.0022 NA NA 114.46M 0.00 NA%
Cardinal Res Ltd Ordinary Shares Austra 12:20 p.m. 0.26  UNCH  0.0% 0.26 0.41 NA -0.056 99.49M 0.00 NA%
Cardinal Resources Lim 3:11 p.m. 0.34
 0.02
 5.56%
0.32 0.50 NA NA 0 0.00 NA%
Cariboo Rose Res Ltd Common Shares Cana 12:08 p.m. 0.03
 0.01
 50.00%
0.0105 0.03 NA NA 1.37M 0.00 NA%
Cariboo Rose Resources 12:06 p.m. 0.05  UNCH  0.0% 0.02 0.05 NA NA 2.29M 0.00 NA%
Carlin Gold Corp 3:32 p.m. 0.02
 0.005
 20.00%
0.015 0.04 NA NA 1.78M 0.00 NA%
Cartier Resources Inc 9:30 a.m. 0.115  UNCH  0.0% 0.105 0.185 NA -0.03 20.37M 0.00 NA%
Cartier Resources Inc Canada Common S 11:12 a.m. 0.09
 0.0004
 0.45%
0.075 0.13 NA -0.03 15.94M 0.00 NA%
Castle Peak Mining Ltd 10:46 a.m. 0.015  UNCH  0.0% 0.01 0.025 0.75 0.02 1.96M 0.00 NA%
Castle Peak Mining Ltd Common Shares CA 11:23 a.m. 0.0026
 0.0094
 78.33%
0.0026 0.0189 0.13 0.02 339721 0.00 NA%
Centamin Plc 2:07 p.m. 1.49
 0.03
 1.97%
1.39 2.40 NA NA 1.72B 0.03 4.03%
Centamin Plc Ordinary Shares Jersey 11:03 a.m. 1.16
 0.052
 4.69%
1.03 1.812 NA NA 1.34B 0.03 5.17%
Centenera Mining Corpo 2:59 p.m. 0.03  UNCH  0.0% 0.02 0.155 NA NA 1.72M 0.00 NA%
Centerra Gold Inc 4:00 p.m. 7.46
 0.08
 1.06%
4.76 7.88 14.35 0.52 2.18B 0.04 NA%
Centerra Gold Inc Common Shares Canada 3:31 p.m. 5.52
 0.1004
 1.79%
3.6347 5.825 10.62 0.52 1.61B 0.0297 NA%
Centurion Minerals Ltd 1:35 p.m. 0.015  UNCH  0.0% 0.01 0.035 NA -0.01 1.02M 0.00 NA%
Centurion Minerals LTD. Cda Ordinary Sha 11:44 a.m. 0.0000  UNCH  0.0% NA NA NA -0.01 3.07M 0.00 0.00%
Cerro Mining Corp 11:36 a.m. 0.18
 0.045
 33.33%
0.13 0.21 NA -0.51 668466 0.00 NA%
Chakana Copper Corp 3:59 p.m. 0.355
 0.01
 2.74%
0.25 0.80 NA NA 28.41M 0.00 NA%
Chakana Copper Corp Ordinary Shares Can 3:59 p.m. 0.26
 0.015
 5.46%
0.1882 0.6157 NA NA 20.80M 0.00 NA%
Chalice Gold Mines Lim 12:23 p.m. 0.115  UNCH  0.0% 0.10 0.16 NA NA 30.66M 0.00 NA%
Chatham Rock Phosphate 1:10 p.m. 0.13  UNCH  0.0% 0.125 0.275 NA -2.786 3.34M 0.00 NA%
Chatham Rock Phosphate LTD. Ordinary Sha 9:30 a.m. 0.1085
 0.0275
 20.22%
0.10 0.21 NA -2.786 2.78M 0.00 NA%
Chesapeake Gold Corp 3:51 p.m. 1.54
 0.03
 1.99%
1.43 2.65 NA -0.05 68.07M 0.00 NA%
Chesapeake Gold Corp Ordinary Shares 3:51 p.m. 1.16
 0.06
 5.46%
1.03 1.98 NA -0.05 51.27M 0.00 NA%
Chibougamau Independant Mines Inc Common 1:18 p.m. 0.107
 0.0144
 11.86%
0.03 0.1856 NA -0.01 4.16M 0.00 NA%
Chibougamau Independen 3:40 p.m. 0.155  UNCH  0.0% 0.04 0.265 NA -0.01 6.02M 0.00 NA%
Chilean Metals Inc 3:23 p.m. 0.02
 0.01
 33.33%
0.02 0.16 NA -0.1 708099 0.00 NA%
Chilean Metals Inc Ordinary Shares 2:41 p.m. 0.02
 0.0033
 14.16%
0.0128 0.1196 NA -0.1 708099 0.00 NA%
China Gold Int Resourc 3:59 p.m. 1.48  UNCH  0.0% 1.45 2.69 NA -0.01 586.69M 0.00 NA%
China Gold International Resources Corp 3:59 p.m. 1.09
 0.01
 0.93%
1.06 1.9866 NA -0.01 432.09M 0.00 NA%
Chinapintza Mining Cor 3:32 p.m. 0.005  UNCH  0.0% 0.005 0.02 NA NA 0 0.00 NA%
Cipher Resources Inc 3:28 p.m. 0.04  UNCH  0.0% 0.025 0.135 NA NA 2.40M 0.00 NA%
Cipher Resources Inc Ordinary Shares 9:30 a.m. 0.0551
 0.0071
 14.79%
0.048 0.102 NA NA 3.31M 0.00 NA%
Cliffmont Resources LT 10:58 a.m. 0.125  UNCH  0.0% 0.01 0.23 NA -0.04 0 0.00 NA%
Cmc Metals Ltd 9:30 a.m. 0.08
 0.005
 6.67%
0.037 0.105 2.67 0.03 1.45M 0.00 NA%
Cmc Metals Ltd Common Shares 11:29 a.m. 0.045
 0.0116
 20.50%
0.019 0.06 1.50 0.03 815762 0.00 NA%
Cobalt 27 Cap Corp Ordinary Shares Cana 3:57 p.m. 3.0182
 0.0557
 1.88%
2.4508 9.5549 NA NA 257.69M 0.00 NA%
Cobalt 27 Capital Corp 3:57 p.m. 4.04
 0.02
 0.50%
3.27 12.36 NA NA 344.94M 0.00 NA%
Colibri Resource Corp Common Shares 3:58 p.m. 0.04
 0.004
 9.09%
0.01 0.0502 NA NA 2.37M 0.00 NA%
Colibri Resource Corpo 2:08 p.m. 0.05
 0.01
 25.00%
0.025 0.075 NA NA 2.96M 0.00 NA%
Colorado Resources Ltd 3:11 p.m. 0.08  UNCH  0.0% 0.045 0.17 NA -0.04 10.01M 0.00 NA%
Colorado Resources Ltd Ordinary Shares 9:36 a.m. 0.06
 0.0007
 1.15%
0.029 0.1316 NA -0.04 7.51M 0.00 NA%
Colt Resources Inc Ordinary Shares Cana 11:28 a.m. 0.0001  UNCH  0.0% 0.0001 0.0002 NA -0.05 27454 0.00 NA%
Columbus Gold Corp 2:43 p.m. 0.18  UNCH  0.0% 0.16 0.315 NA -0.03 30.35M 0.00 NA%
Columbus Gold Corp Common Shares Canada 3:52 p.m. 0.126
 0.012
 8.70%
0.111 0.25 NA -0.03 21.25M 0.00 NA%
Commander Resources LT 10:39 a.m. 0.09  UNCH  0.0% 0.07 0.195 NA NA 3.21M 0.00 NA%
Commander Resources Ltd Ordinary Shares 12:34 p.m. 0.0629
 0.0009
 1.45%
0.05 0.155 NA NA 2.24M 0.00 NA%
Compass Gold Corporati 3:51 p.m. 0.245
 0.005
 2.08%
0.105 0.71 NA -0.2 4.84M 0.00 NA%
Compass Gold Corporation Ordinary Shares 2:03 p.m. 0.2018
 0.0058
 2.96%
0.18 0.402 NA -0.2 3.99M 0.00 NA%
Comstock Metals Ltd 11:00 a.m. 0.03  UNCH  0.0% 0.025 0.08 NA -0.04 2.76M 0.00 NA%
Comstock Metals Ltd Common Shares 11:15 a.m. 0.017
 0.0082
 32.54%
0.013 0.049 NA -0.04 1.57M 0.00 NA%
Comstock Mining Inc 3:59 p.m. 0.1829
 0.0045
 2.40%
0.1201 0.36 NA -0.12 14.78M 0.00 NA%
Condor Gold Plc 9:30 a.m. 0.34  UNCH  0.0% 0.325 0.86 NA NA 0 0.00 NA%
Condor Gold Plc Ordinary Shares United 3:57 p.m. 0.248
 0.107
 30.14%
0.245 0.5074 NA -0.145 18.47M 0.00 NA%
Confederation Minerals 1:36 p.m. 0.355
 0.05
 16.39%
0.115 0.40 NA -0.1 4.84M 0.00 NA%
Confederation Minerals LTD. Ordinary Sha 10:02 a.m. 0.20
 0.07
 53.85%
0.0907 0.28 NA -0.1 2.73M 0.00 NA%
Conquest Resources Ltd 2:52 p.m. 0.015  UNCH  0.0% 0.01 0.035 NA NA 1.78M 0.00 NA%
Conquest Resources Ltd Ordinary Shares 1:09 p.m. 0.0091
 0.0047
 34.06%
0.0048 0.0207 NA NA 1.08M 0.00 NA%
Consolidated Woodjam C 9:33 a.m. 0.05  UNCH  0.0% 0.025 0.09 NA NA 4.05M 0.00 NA%
Consolidated Woodjam Copper Corp Ordinar 1:30 p.m. 0.034
 0.002
 6.25%
0.017 0.0531 NA NA 2.75M 0.00 NA%
Constantine Metal Res Ltd Common Shares 10:39 a.m. 0.40  UNCH  0.0% 0.2824 0.599 NA NA 18.14M 0.00 NA%
Constantine Metal Reso 10:39 a.m. 0.54
 0.01
 1.89%
0.39 0.75 NA NA 24.49M 0.00 NA%
Continental Gold Inc 4:00 p.m. 2.63
 0.11
 4.37%
1.76 3.98 NA -0.22 498.03M 0.00 NA%
Continental Gold Inc Ordinary Shares 3:37 p.m. 1.9836
 0.0835
 4.39%
1.3264 3.0248 NA -0.22 375.62M 0.00 NA%
Continental Precious M 10:54 a.m. 0.355
 0.01
 2.90%
0.30 0.455 NA -0.04 4.16M 0.00 NA%
Continental Precious Minerals Inc Ordin 10:54 a.m. 0.264
 0.011
 4.00%
0.235 0.3423 NA -0.04 3.09M 0.00 NA%
Copper Fox Metals Inc 2:07 p.m. 0.09
 0.005
 5.88%
0.08 0.13 NA NA 41.51M 0.00 NA%
Copper Fox Metals Inc Common Shares Can 9:31 a.m. 0.075
 0.015
 25.00%
0.06 0.096 NA -0.01 34.60M 0.0204 NA%
Copper One Inc 2:17 p.m. 0.145
 0.02
 16.00%
0.095 0.175 NA NA 4.96M 0.00 NA%
Copper One Inc Common Shares 12:06 p.m. 0.099
 0.009
 10.00%
0.0723 0.11 NA NA 3.38M 0.00 NA%
Coral Gold Resources L 11:03 a.m. 0.39
 0.01
 2.63%
0.315 0.44 19.50 0.02 18.63M 0.00 NA%
Coral Gold Resources LTD. New Ordinary S 3:32 p.m. 0.28
 0.01
 3.45%
0.2418 0.3392 14.00 0.02 13.38M 0.00 NA%
Cordoba Minerals Corp 3:47 p.m. 0.09  UNCH  0.0% 0.085 0.215 NA -0.04 24.92M 0.00 NA%
Cordoba Minerals Corp Common Shares CA 3:43 p.m. 0.0764
 0.0108
 16.46%
0.0617 0.1709 NA -0.04 21.16M 0.00 NA%
Core Gold Inc 2:47 p.m. 0.25
 0.005
 1.96%
0.19 0.345 NA -0.22 34.20M 0.00 NA%
Core Gold Inc Common Shares 2:14 p.m. 0.195  UNCH  0.0% 0.14 0.284 NA -0.22 26.67M 0.00 NA%
Cornerstone Capital RE 3:44 p.m. 0.31
 0.005
 1.59%
0.14 0.395 NA -0.02 198.35M 0.00 NA%
Cornerstone Capital Resources Inc Ordina 12:59 p.m. 0.2229
 0.007
 3.04%
0.108 0.285 NA -0.02 142.62M 0.00 NA%
CR Capital Corp 1:20 p.m. 0.055
 0.005
 10.00%
0.02 0.095 NA NA 568003 0.00 NA%
Cresval Capital Corp 3:39 p.m. 0.025  UNCH  0.0% 0.02 0.045 NA NA 630331 0.00 NA%
Critical Elements Corp 3:55 p.m. 0.455
 0.025
 5.81%
0.43 1.11 NA -0.04 72.18M 0.00 NA%
Critical Elements Corp Ordinary Shares 10:14 a.m. 0.342
 0.028
 7.57%
0.327 0.826 NA -0.04 54.25M 0.00 NA%
Crops Inc 9:30 a.m. 0.02  UNCH  0.0% 0.02 0.065 NA NA 1.40M 0.00 NA%
Crown Mining Corp 1:21 p.m. 0.075
 0.015
 25.00%
0.06 0.16 NA NA 3.14M 0.00 NA%
Crown Mining Corp Ordinary Shares Cana 1:35 p.m. 0.05
 0.0269
 34.98%
0.05 0.0956 NA NA 2.10M 0.00 NA%
Currie Rose Resources 2:56 p.m. 0.07
 0.005
 7.69%
0.05 0.12 NA NA 2.69M 0.00 NA%
Currie Rose Resources Inc F Ordinary S 9:30 a.m. 0.034
 0.004
 10.53%
0.034 0.072 NA NA 1.31M 0.00 NA%
Cypress Development CO 2:32 p.m. 0.21  UNCH  0.0% 0.17 0.415 NA -0.03 15.59M 0.00 NA%
Cypress Development Corporation Ordinary 2:32 p.m. 0.1619
 0.0014
 0.86%
0.1226 0.32 NA -0.03 12.02M 0.00 NA%
Dajin Resources Corp 11:55 a.m. 0.045  UNCH  0.0% 0.04 0.115 NA -0.01 6.82M 0.00 NA%
Dajin Resources Corp Ordinary Shares CA 3:30 p.m. 0.035  UNCH  0.0% 0.0268 0.0907 NA -0.01 5.31M 0.00 NA%
Damara Gold Corp 3:38 p.m. 0.045
 0.005
 10.00%
0.04 0.065 NA NA 1.18M 0.00 NA%
Damara Gold Corp Ordinary Shares Canad 2:49 p.m. 0.032
 0.0011
 3.32%
0.032 0.0386 NA NA 842003 0.00 NA%
Decade Resources Ltd Ordinary Shares CA 1:53 p.m. 0.03  UNCH  0.0% 0.0175 0.0747 NA NA 4.99M 0.00 NA%
Decade Resources LTD. 11:33 a.m. 0.03  UNCH  0.0% 0.025 0.095 NA NA 4.99M 0.00 NA%
Deep South Resources I 12:42 p.m. 0.06  UNCH  0.0% 0.06 0.25 NA NA 3.97M 0.00 NA%
Deep-south Res Inc Ordinary Shares 11:06 a.m. 0.06
 0.03
 33.33%
0.06 0.2102 NA NA 3.97M 0.00 NA%
Defiance Silver Corp 3:10 p.m. 0.19
 0.01
 5.00%
0.16 0.38 NA NA 25.27M 0.00 NA%
Defiance Silver Corp Ordinary Shares C 3:57 p.m. 0.145
 0.0054
 3.59%
0.124 0.2864 NA NA 19.28M 0.00 NA%
Desert Gold Ventures I 3:58 p.m. 0.155
 0.025
 13.89%
0.14 0.26 NA NA 10.09M 0.00 NA%
Desert Gold Ventures Inc Common Shares 9:30 a.m. 0.142  UNCH  0.0% 0.12 0.2109 NA NA 9.25M 0.00 NA%
Desert Mountain Energy 3:08 p.m. 0.18  UNCH  0.0% 0.13 0.27 NA NA 6.60M 0.00 NA%
Desert Mtn Energy Corp Common Shares 10:50 a.m. 0.1377
 0.0052
 3.64%
0.107 0.2028 NA NA 5.05M 0.00 NA%
Detour Gold Corp Common Canada 2:46 p.m. 8.86
 0.11
 1.26%
7.19 10.9915 NA -0.01 1.56B 0.00 NA%
Detour Gold Corporatio 4:00 p.m. 11.86
 0.02
 0.17%
9.38 14.59 NA -0.01 2.09B 0.00 NA%
Diamond Fields Resourc 9:40 a.m. 0.14  UNCH  0.0% 0.065 0.185 4.67 0.03 9.51M 0.00 NA%
Diamond Fields Resources Inc Ordinary S 12:50 p.m. 0.11
 0.0093
 7.79%
0.04 0.1194 3.67 0.03 7.47M 0.00 NA%
Discovery Harbour Reso 3:47 p.m. 0.05  UNCH  0.0% 0.01 0.075 NA NA 0 0.00 NA%
DISCOVERY-CORP. Enterp 1:01 p.m. 0.01
 0.005
 33.33%
0.01 0.025 NA NA 871710 0.00 NA%
District Copper Corp 2:57 p.m. 0.035
 0.005
 12.50%
0.02 0.205 NA NA 4.77M 0.00 NA%
District Copper Corp Common Shares 2:20 p.m. 0.0211
 0.0069
 24.64%
0.0147 0.1593 NA NA 2.87M 0.00 NA%
Dlv Res Ltd Ordinary Shares 12:14 p.m. 0.056
 0.006
 9.68%
0.056 0.1441 NA NA 1.88M 0.00 NA%
Dlv Resources Ltd 11:40 a.m. 0.06  UNCH  0.0% 0.06 0.295 NA NA 2.02M 0.00 NA%
Dolly Varden Silver CO 1:33 p.m. 0.20
 0.005
 2.44%
0.195 0.61 NA -0.18 11.47M 0.00 NA%
Dolly Varden Silver Corporation Common S 1:33 p.m. 0.1453
 0.0055
 3.65%
0.1453 0.469 NA -0.17 8.34M 0.00 NA%
Drdgold Ltd American Depositary Shar 3:50 p.m. 1.73
 0.01
 0.58%
1.64 2.95 NA -0.16 118.86M 0.0414 NA%
Dundee Precious Metals 4:15 p.m. 3.96
 0.05
 1.25%
2.56 4.89 13.66 0.29 708.22M 0.00 NA%
Dundee Precious Metals Inc Common Shares 10:09 a.m. 2.96
 0.025
 0.85%
1.9705 3.646 10.21 0.29 529.38M 0.00 NA%
Dunnedin Ventures Inc 1:47 p.m. 0.085
 0.005
 6.25%
0.06 0.25 2.13 0.04 12.38M 0.00 NA%
Dunnedin Ventures Inc Ordinary Shares 11:37 a.m. 0.0571
 0.0109
 16.03%
0.049 0.1801 1.43 0.04 8.32M 0.00 NA%
Durango Resources Inc 9:59 a.m. 0.07  UNCH  0.0% 0.04 0.10 NA NA 2.85M 0.00 NA%
Durango Resources Inc Common Shares CA 9:30 a.m. 0.038
 0.008
 17.39%
0.037 0.0694 NA NA 1.55M 0.00 NA%
Dynacor Gold Mines Inc 4:00 p.m. 1.70
 0.01
 0.59%
1.41 1.93 10.63 0.16 66.78M 0.01 2.35%
Dynacor Gold Mines Inc Ordinary Shares 2:29 p.m. 1.23
 0.01
 0.81%
1.02 1.4762 7.69 0.16 48.31M 0.0074 2.41%
Dynasty Gold Corp 12:36 p.m. 0.07
 0.01
 12.50%
0.07 0.24 NA NA 1.50M 0.00 NA%
Dynasty Gold Corporation Ordinary Shares 2:40 p.m. 0.0507
 0.0112
 18.09%
0.0507 0.18 NA NA 1.09M 0.00 NA%
E3 Metals Corp 3:05 p.m. 0.42
 0.01
 2.33%
0.23 0.58 NA NA 10.49M 0.00 NA%
E3 Metals Corp Ordinary Shares Canada 3:03 p.m. 0.3393
 0.0293
 9.45%
0.2236 0.3786 NA NA 8.47M 0.00 NA%
Eagle Plains Resources 2:59 p.m. 0.08
 0.005
 5.88%
0.075 0.165 NA -0.01 7.18M 0.00 NA%
Eagle Plains Resources LTD. Canada Ord 2:59 p.m. 0.0584
 0.0064
 12.31%
0.052 0.1294 NA -0.01 5.24M 0.00 NA%
East Africa Metals Inc 3:59 p.m. 0.26  UNCH  0.0% 0.14 0.29 NA -0.05 46.68M 0.00 NA%
East Africa Metals Inc Ordinary Shares 9:30 a.m. 0.121
 0.0193
 13.76%
0.10 0.1821 NA -0.05 21.72M 0.00 NA%
East Asia Minerals Cor 1:34 p.m. 0.06
 0.005
 9.09%
0.025 0.10 NA -0.05 4.65M 0.00 NA%
East Asia Minerals Corp Common Shares 1:34 p.m. 0.0407
 0.0074
 22.22%
0.0171 0.0762 NA -0.05 3.16M 0.00 NA%
Eastern Platinum Limit 2:42 p.m. 0.21
 0.02
 8.70%
0.17 0.35 NA -0.33 19.45M 0.00 NA%
Eastern Platinum Ltd New Ordinary SH 9:30 a.m. 0.16  UNCH  0.0% 0.12 0.255 NA -0.33 14.82M 0.00 NA%
Eastfield Res Ltd Ordinary Shares 3:40 p.m. 0.032
 0.002
 5.88%
0.02 0.052 NA NA 1.44M 0.00 NA%
Eastfield Resources LT 3:36 p.m. 0.04
 0.01
 20.00%
0.025 0.065 NA NA 1.80M 0.00 NA%
Eastmain Res Inc Ordinary Shares 1:45 p.m. 0.0719
 0.0126
 14.91%
0.0719 0.199 NA -0.01 16.01M 0.00 NA%
Eastmain Res J 3:58 p.m. 0.105
 0.005
 5.00%
0.10 0.27 NA -0.01 23.39M 0.00 NA%
Ecobalt Solutions Inc 3:57 p.m. 0.305
 0.01
 3.39%
0.25 1.40 NA -0.16 50.74M 0.00 NA%
Ecobalt Solutions Inc Ordinary Shares 3:38 p.m. 0.2244
 0.0044
 2.00%
0.192 1.10 NA -0.16 37.33M 0.00 NA%
Ecometals Ltd Ordinary Shares Cad 12:34 p.m. 0.0001  UNCH  0.0% 0.0001 0.0001 NA -0.13 9314 0.00 NA%
Edgewater Exploration 11:49 a.m. 0.09
 0.005
 5.26%
0.08 0.17 NA NA 2.81M 0.00 NA%
Edgewater Exploration LTD. Common Shares 3:07 p.m. 0.07  UNCH  0.0% 0.07 0.121 NA NA 2.18M 0.00 NA%
Edison Cobalt Corp 2:31 p.m. 0.055  UNCH  0.0% 0.04 0.185 NA NA 3.89M 0.00 NA%
Edison Cobalt Corp Ordinary Shares 2:31 p.m. 0.0444
 0.0088
 16.54%
0.0284 0.151 NA NA 3.14M 0.00 NA%
EL Nino Ventures Inc 9:30 a.m. 0.03  UNCH  0.0% 0.025 0.055 NA NA 1.85M 0.00 NA%
EL Nino Ventures Inc New Ordinary Share 11:19 a.m. 0.0176
 0.0024
 12.00%
0.0174 0.046 NA NA 1.08M 0.00 NA%
Eldorado Gold Corporat 4:00 p.m. 4.17
 0.15
 3.47%
3.36 7.75 NA -2.28 662.20M 0.01 NA%
Eldorado Gold Corporation Ordinary Share 4:02 p.m. 3.11
 0.08
 2.51%
2.52 5.90 NA -2.28 493.87M 0.01 NA%
Element Lifestyle Reti 9:30 a.m. 0.10
 0.015
 17.65%
0.08 0.185 NA NA 0 0.00 NA%
Eloro Resources Ltd Ordinary Shares Can 3:44 p.m. 0.15
 0.02
 15.38%
0.125 0.534 NA NA 5.50M 0.00 NA%
Eloro Resources LTD. 2:34 p.m. 0.19  UNCH  0.0% 0.15 0.72 NA NA 6.96M 0.00 NA%
Ely Gold Royalties Inc 3:46 p.m. 0.16  UNCH  0.0% 0.085 0.20 NA NA 14.90M 0.00 NA%
Ely Gold Royalties Inc Ordinary Shares 2:51 p.m. 0.1247
 0.0062
 5.23%
0.065 0.151 NA NA 11.61M 0.00 NA%
Elysee Development Cor 11:19 a.m. 0.355
 0.005
 1.39%
0.31 0.42 NA NA 9.52M 0.02 11.27%
Elysee Development Corp Common Shares 3:50 p.m. 0.2591
 0.0169
 6.12%
0.2316 0.3291 NA NA 6.95M 0.02 15.44%
Emgold Mining Corp Ordinary Shares 9:30 a.m. 0.102
 0.0008
 0.78%
0.0306 0.1537 NA NA 4.63M 0.00 NA%
Emgold Mining Corporat 2:09 p.m. 0.15  UNCH  0.0% 0.045 0.22 NA NA 6.81M 0.00 NA%
Empire Metals Corp 2:55 p.m. 0.165
 0.005
 2.94%
0.105 0.23 NA NA 12.36M 0.00 NA%
Empire Metals Corp Ordinary Shares 3:10 p.m. 0.1256
 0.0284
 18.44%
0.1256 0.1256 NA NA 9.41M 0.00 NA%
Emx Royalty Corporatio 3:12 p.m. 1.64  UNCH  0.0% 1.25 1.80 2.13 0.77 134.26M 0.00 NA%
Emx Royalty Corporation Common Shares C 3:02 p.m. 1.20
 0.0101
 0.83%
1 1.4694 1.56 0.77 98.24M 0.00 NA%
Encore Energy Corp 2:05 p.m. 0.135
 0.005
 3.57%
0.045 0.21 13.50 0.01 15.97M 0.00 NA%
Encore Energy Corp Ordinary Shares Can 11:45 a.m. 0.1098
 0.0002
 0.18%
0.032 0.155 10.98 0.01 12.99M 0.00 NA%
Endeavour Mining Corp 4:00 p.m. 19.32
 0.10
 0.52%
16.34 24.65 NA -0.68 2.12B 0.00 NA%
Endeavour Mining Corporation Ordinary SH 10:42 a.m. 14.3015
 0.0315
 0.22%
12.3799 18.87 NA -0.68 1.57B 0.00 NA%
Endeavour Silver Corporation Ordinary SH 4:02 p.m. 1.74
 0.03
 1.75%
1.70 3.35 NA -0.1 228.77M 0.00 NA%
Endurance Gold Corp 10:44 a.m. 0.03  UNCH  0.0% 0.025 0.07 NA NA 3.31M 0.00 NA%
Endurance Gold Corp Common Shares Canad 9:30 a.m. 0.03
 0.003
 11.11%
0.0214 0.0629 NA NA 3.31M 0.00 NA%
Energold Drilling Corp 2:38 p.m. 0.15  UNCH  0.0% 0.105 0.46 NA -0.24 8.20M 0.00 NA%
Energold Drilling Corp Ordinary Shares 9:30 a.m. 0.11
 0.005
 4.76%
0.0778 0.34 NA -0.24 6.01M 0.00 NA%
Engold Mines Ltd 10:58 a.m. 0.08
 0.005
 5.88%
0.08 0.25 NA -0.01 16.78M 0.00 NA%
Engold Mines Ltd Ordinary Shares 10:53 a.m. 0.0746
 0.0136
 22.30%
0.061 0.1752 NA -0.01 15.65M 0.00 NA%
Entree Resources Ltd 3:50 p.m. 0.44
 0.005
 1.12%
0.41 0.61 NA -0.03 76.94M 0.00 NA%
Entree Resources LTD. 3:49 p.m. 0.327
 0.0059
 1.77%
0.31 0.483 NA -0.03 57.18M 0.00 NA%
Envirotek Remediation 0/0/NA 0.20  UNCH  0.0% NA NA NA NA 2.38M 0.00 NA%
Envirotek Remediation Inc Common Shares 11:09 a.m. 0.10
 0.0999
 99900.00%
0.0001 0.10 NA NA 1.19M 0.00 NA%
Epower Metals Inc 10:29 a.m. 0.195  UNCH  0.0% 0.14 0.31 NA NA 7.17M 0.00 NA%
Epower Metals Inc Common Shares 12:15 p.m. 0.041
 0.0685
 62.56%
0.041 0.232 NA NA 1.51M 0.00 NA%
Erin Ventures Inc 2:15 p.m. 0.08
 0.005
 5.88%
0.075 0.295 NA NA 6.48M 0.00 NA%
Erin Ventures Inc Ordinary Shares 9:30 a.m. 0.0634
 0.0054
 9.31%
0.058 0.1619 NA NA 5.14M 0.00 NA%
Ethos Gold Corp 2:58 p.m. 0.20
 0.01
 4.76%
0.115 0.335 NA -0.03 10.97M 0.00 NA%
Ethos Gold Corp Ordinary Shares Canada 3:21 p.m. 0.1584
 0.0012
 0.75%
0.0899 0.2499 NA -0.03 8.69M 0.00 NA%
Euro Sun Mining Inc 3:59 p.m. 0.46  UNCH  0.0% 0.225 1.28 NA -0.16 33.08M 0.00 NA%
Euro Sun Mining Inc Common Shares 3:59 p.m. 0.349
 0.0143
 4.27%
0.1716 1 NA -0.16 25.10M 0.00 NA%
European Electric Meta 12:47 p.m. 0.05
 0.005
 9.09%
0.05 0.35 0.17 0.29 2.15M 0.00 NA%
European Electric Metals Inc Common Shar 3:39 p.m. 0.04
 0.0025
 6.67%
0.027 0.27 0.14 0.29 1.72M 0.00 NA%
Everton Resources Inc 9:30 a.m. 0.0273
 0.0115
 72.78%
0.0136 0.034 NA -0.11 2.54M 0.00 NA%
Everton Resources Inc 9:30 a.m. 0.025  UNCH  0.0% 0.02 0.045 NA -0.11 2.33M 0.00 NA%
Excellon Resources Inc 1:50 p.m. 0.74
 0.01
 1.33%
0.59 1.62 NA -0.11 73.46M 0.00 NA%
Excellon Resources Inc New Ordinary Sha 1:25 p.m. 0.5574
 0.0056
 1.01%
0.443 1.25 NA -0.11 55.33M 0.00 NA%
Exgen Res Inc Common Shares 11:37 a.m. 0.0035
 0.0067
 65.69%
0.0035 0.02 NA NA 1.23M 0.00 NA%
Exgen Resources Inc 3:56 p.m. 0.01  UNCH  0.0% 0.01 0.025 NA NA 3.51M 0.00 NA%
Explor Resources Inc 10:02 a.m. 0.02  UNCH  0.0% 0.015 0.04 NA NA 3.81M 0.00 NA%
Explor Resources Inc Ordinary Shares CA 3:50 p.m. 0.0159
 0.0049
 44.55%
0.0067 0.037 NA NA 3.03M 0.00 NA%
Falco Resources Ltd 1:42 p.m. 0.225
 0.005
 2.27%
0.21 0.64 NA -0.04 46.77M 0.00 NA%
Falco Resources LTD. Common Shares Cana 10:46 a.m. 0.171
 0.011
 6.88%
0.10 0.4729 NA -0.04 35.55M 0.00 NA%
Falcon Gold Corp 1:44 p.m. 0.03
 0.005
 20.00%
0.025 0.06 NA NA 989886 0.00 NA%
Fancamp Exploration LT 11:57 a.m. 0.10
 0.005
 4.76%
0.04 0.11 NA NA 15.40M 0.00 NA%
Fancamp Exploration Ltd Ordinary Shares 10:24 a.m. 0.075
 0.0143
 23.56%
0.0268 0.0849 NA NA 11.55M 0.00 NA%
Fidelity Minerals Corp 9:41 a.m. 0.045
 0.005
 10.00%
0.03 0.10 NA NA 5.41M 0.00 NA%
Fidelity Minerals Corp Common Shares 11:55 a.m. 0.042
 0.012
 40.00%
0.028 0.059 NA NA 5.05M 0.00 NA%
Finlay Minerals Ltd Ordinary Shares Can 10:53 a.m. 0.02  UNCH  0.0% 0.01 0.03 NA NA 1.48M 0.00 NA%
Finlay Minerals LTD. 10:03 a.m. 0.04  UNCH  0.0% 0.02 0.05 NA NA 2.97M 0.00 NA%
Fire River Gold Corp Common Shares 2:34 p.m. 0.015
 0.0119
 383.87%
0.0015 0.375 NA -0.07 47423 0.00 NA%
Firebird Resources Inc 12:27 p.m. 0.015
 0.01
 40.00%
0.015 0.035 NA NA 1.22M 0.00 NA%
Firebird Resources Inc Ordinary Shares 12:44 p.m. 0.01
 0.0001
 0.99%
0.0092 0.04 NA NA 810104 0.00 NA%
First Cobalt Corp 3:59 p.m. 0.16
 0.005
 3.23%
0.14 0.80 NA -0.09 59.17M 0.00 NA%
First Cobalt Corp Ordinary Shares Canad 3:47 p.m. 0.121
 0.0016
 1.30%
0.10 0.62 NA -0.09 44.75M 0.00 NA%
First Idaho Resources 1:33 p.m. 0.04
 0.02
 100.00%
0.03 0.03 NA -0.01 0 0.00 NA%
First Majestic Silver 4:15 p.m. 7.62
 0.08
 1.06%
6.12 11.09 NA -1.11 1.52B 0.00 NA%
First Majestic Silver Corp Ordinary Sha 4:02 p.m. 5.67
 0.07
 1.25%
4.59 8.48 NA -1.11 1.13B 0.00 NA%
First Mining Gold Corp 3:57 p.m. 0.27
 0.01
 3.85%
0.21 0.53 NA -0.02 150.75M 0.00 NA%
First Mining Gold Corp Ordinary Shares 3:53 p.m. 0.1913
 0.0037
 1.90%
0.155 0.41 NA -0.02 106.81M 0.00 NA%
First Quantum Minerals 4:15 p.m. 9.82
 0.03
 0.30%
9.45 23.05 11.29 0.87 6.77B 0.005 0.10%
First Quantum Minerals LTD. Ordinary Sha 1:38 p.m. 7.28
 0.071
 0.97%
7.10 17.7383 8.37 0.87 5.02B 0.005 0.10%
Fjordland Exploration 1:18 p.m. 0.09
 0.005
 5.88%
0.06 0.325 NA NA 4.27M 0.00 NA%
Fjordland Exploration Inc Ordinary Share 2:59 p.m. 0.068
 0.008
 13.33%
0.04 0.24 NA NA 3.23M 0.00 NA%
Foran Mining Corp Ordinary Shares Canad 11:56 a.m. 0.22
 0.041
 15.71%
0.196 0.40 NA NA 28.60M 0.00 NA%
Foran Mining Corporati 9:30 a.m. 0.29
 0.01
 3.33%
0.23 0.51 NA NA 37.70M 0.00 NA%
Fort ST James Nickel C 12:59 p.m. 0.17  UNCH  0.0% 0.115 0.42 NA NA 2.70M 0.00 NA%
Fort ST. James Nickel Corp Ordinary Sha 2:02 p.m. 0.105
 0.016
 13.22%
0.09 0.2314 NA NA 1.67M 0.00 NA%
Fortuna Silver Mines Inc Ordinary Shares 4:02 p.m. 2.52
 0.03
 1.21%
2.46 5.94 12.00 0.21 403.05M 0.00 NA%
Fpx Nickel Corp 11:00 a.m. 0.13
 0.01
 8.33%
0.075 0.18 NA -0.01 18.98M 0.00 NA%
Fpx Nickel Corp Ordinary Shares 11:00 a.m. 0.0977
 0.0006
 0.61%
0.06 0.121 NA -0.01 14.27M 0.00 NA%
Franco-nevada Corporat 4:00 p.m. 98.77
 0.28
 0.28%
76.53 105.04 131.69 0.75 18.48B 0.25 1.36%
Franco-nevada Corporation 4:02 p.m. 73.54
 0.04
 0.05%
58.26 78.82 98.05 0.75 13.76B 0.25 1.36%
Freegold Ventures Limi 1:15 p.m. 0.05
 0.005
 9.09%
0.05 0.125 NA -0.01 9.45M 0.00 NA%
Freegold Ventures LTD. Ordinary Shares 10:30 a.m. 0.041  UNCH  0.0% 0.0396 0.10 NA -0.01 7.75M 0.00 NA%
Fremont Gold Ltd 3:39 p.m. 0.075
 0.005
 7.14%
0.07 0.19 NA NA 4.00M 0.00 NA%
Fremont Gold LTD. Ordinary Shares 10:52 a.m. 0.0805
 0.0145
 15.26%
0.0581 0.178 NA NA 4.29M 0.00 NA%
Frontier Lithium Inc 9:53 a.m. 0.35
 0.01
 2.94%
0.295 0.485 NA NA 53.49M 0.00 NA%
Frontier Lithium Ordinary Shares 10:34 a.m. 0.2487
 0.0027
 1.10%
0.2195 0.3766 NA NA 38.01M 0.00 NA%
Frontline Gold Corp Common Shares Canad 11:34 a.m. 0.0027
 0.0087
 76.32%
0.0021 0.0154 NA -0.01 379251 0.00 NA%
Frontline Gold Corpora 12:47 p.m. 0.005
 0.005
 50.00%
0.005 0.02 NA -0.01 702317 0.00 NA%
Full Metal Minerals LT 11:15 a.m. 0.095
 0.005
 5.00%
0.095 0.13 NA -0.11 563439 0.00 NA%
Full Metal Minerals Ltd Common Shares 2:44 p.m. 0.0001
 0.001
 90.91%
0.0001 0.0011 NA -0.11 593 0.00 NA%
Fura Gems Inc 3:01 p.m. 0.23
 0.02
 9.52%
0.185 0.52 NA NA 31.09M 0.00 NA%
Fura Gems Inc Common Shares 3:24 p.m. 0.1535
 0.0025
 1.66%
0.151 0.40 NA NA 20.75M 0.00 NA%
Gabriel Resources Ltd 3:53 p.m. 0.42
 0.005
 1.18%
0.29 0.49 NA -0.13 206.29M 0.00 NA%
Gainey Capital Corp 12:33 p.m. 0.095
 0.005
 5.56%
0.04 0.16 NA -0.12 6.09M 0.00 NA%
Gainey Capital Corp Ordinary Shares CA 2:54 p.m. 0.07
 0.01
 12.50%
0.0232 0.1502 NA -0.12 4.49M 0.00 NA%
Galane Gold Ltd 2:54 p.m. 0.045  UNCH  0.0% 0.04 0.065 4.50 0.01 9.04M 0.00 NA%
Galane Gold Ltd Common Shares Canada 11:18 a.m. 0.039
 0.002
 4.88%
0.028 0.0512 3.90 0.01 7.83M 0.00 NA%
Galantas Gold Corp 9:30 a.m. 0.065
 0.005
 7.14%
0.065 0.145 NA -0.01 19.48M 0.00 NA%
Galantas Gold Corporation Ordinary Share 11:55 a.m. 0.055
 0.0018
 3.17%
0.055 0.0956 NA -0.01 16.48M 0.00 NA%
Galore Res Inc Common Shares Canada 10:50 a.m. 0.02
 0.0041
 25.79%
0.0063 0.04 NA NA 2.45M 0.00 NA%
Galore Resources Inc 9:55 a.m. 0.015  UNCH  0.0% 0.01 0.05 NA NA 1.84M 0.00 NA%
Galway Gold Inc 1:01 p.m. 0.115
 0.01
 8.00%
0.10 0.26 NA -0.02 4.79M 0.00 NA%
Galway Gold Inc Common Shares 9:31 a.m. 0.08
 0.0014
 1.72%
0.074 0.156 NA -0.02 3.33M 0.00 NA%
Garibaldi Resources CO 3:57 p.m. 0.71
 0.01
 1.43%
0.69 3.42 NA NA 77.17M 0.00 NA%
Garibaldi Resources Corp Ordinary Shares 3:58 p.m. 0.5172
 0.0178
 3.33%
0.5127 2.6027 NA NA 56.22M 0.00 NA%
Gem International Reso 11:49 a.m. 0.015  UNCH  0.0% 0.01 0.055 NA NA 873983 0.00 NA%
Gem International Resources Inc Ordinary 12:14 p.m. 0.0001
 0.0001
 400.00%
0.0001 0.0001 NA NA 5827 0.00 0.00%
Gen Iii Oil Corporatio 1:21 p.m. 0.28
 0.02
 7.69%
0.16 0.68 NA NA 19.99M 0.00 NA%
Gen Iii Oil Corporation Ordinary Shares 11:13 a.m. 0.2173
 0.013
 5.64%
0.1609 0.498 NA NA 15.51M 0.00 NA%
Genesis Metals Corp 9:44 a.m. 0.0495
 0.005
 11.24%
0.0423 0.0791 NA NA 5.05M 0.00 NA%
Genesis Metals Corp 12:08 p.m. 0.065  UNCH  0.0% 0.05 0.12 NA NA 6.63M 0.00 NA%
Gfm Resources LTD. 2:49 p.m. 0.05
 0.01
 25.00%
0.04 0.15 NA NA 0 0.00 NA%
Ggl Resources Corp 9:30 a.m. 0.075  UNCH  0.0% 0.07 0.125 NA -0.02 1.66M 0.00 NA%
Ggl Resources Corporation Ordinary Share 12:47 p.m. 0.049
 0.019
 27.94%
0.047 0.09 NA -0.02 1.08M 0.00 NA%
Gitennes Exploration I 10:41 a.m. 0.035
 0.005
 12.50%
0.02 0.095 NA -0.01 2.97M 0.00 NA%
Giyani Metals Corp 3:59 p.m. 0.085
 0.02
 19.05%
0.07 0.395 NA -0.03 6.95M 0.00 NA%
Giyani Metals Corp Common Shares 10:08 a.m. 0.095
 0.0175
 22.58%
0.06 0.3064 NA -0.03 7.77M 0.00 NA%
Glacier Lake Resources 2:01 p.m. 0.08
 0.01
 14.29%
0.07 0.65 NA NA 434062 0.00 NA%
Glacier Lake Resources Ordinary Shares 0/0/NA NA  UNCH  0.0% NA NA NA NA 0 0.00 NA%
Glen Eagle Resources I 2:39 p.m. 0.09
 0.005
 5.88%
0.08 0.175 NA NA 7.17M 0.00 NA%
Glen Eagle Resources Inc Ordinary Shares 10:57 a.m. 0.065
 0.016
 19.75%
0.065 0.125 NA NA 5.18M 0.00 NA%
Global Battery Metals 2:30 p.m. 0.15
 0.01
 7.14%
0.065 0.305 NA -0.05 3.52M 0.00 NA%
Global Battery Metals Ltd Ordinary Share 2:30 p.m. 0.103
 0.0003
 0.29%
0.0557 0.2382 NA -0.05 2.42M 0.00 NA%
Gmv Minerals Inc 1:18 p.m. 0.12
 0.02
 20.00%
0.07 0.32 NA NA 4.17M 0.00 NA%
Gmv Minerals Inc Ordinary Shares Canad 11:31 a.m. 0.08
 0.0093
 10.41%
0.0702 0.225 NA NA 2.78M 0.00 NA%
Gobimin Inc 12:48 p.m. 0.275
 0.025
 10.00%
0.20 0.45 NA -0.08 13.72M 0.01 3.64%
Gobimin Inc Ordinary Shares Canada 2:14 p.m. 0.1741
 0.0458
 20.83%
0.1741 0.30 NA -0.08 8.69M 0.0074 4.26%
Gogold Resources Inc 3:57 p.m. 0.405
 0.01
 2.53%
0.185 0.48 NA -0.47 69.57M 0.00 NA%
Gogold Resources Inc Ordinary Shares C 3:52 p.m. 0.2927
 0.0033
 1.11%
0.134 0.3657 NA -0.47 50.28M 0.00 NA%
Gold Fields Ltd American Depositary 4:02 p.m. 3.88  UNCH  0.0% 2.2008 4.45 NA -0.42 3.22B 0.0135 0.69%
Gold Reserve Inc 12:19 p.m. 2.38
 0.07
 2.86%
1.84 3.02 3.13 0.76 236.56M 0.00 NA%
Gold Reserve Inc 3:05 p.m. 3.29
 0.11
 3.23%
2.50 3.87 4.33 0.76 327.01M 0.00 NA%
Gold Resource Corporation 4:00 p.m. 2.95
 0.04
 1.38%
2.86 7.33 18.44 0.16 181.14M 0.0017 0.68%
Gold Rush Cariboo Corp 3:44 p.m. 0.09  UNCH  0.0% 0.05 0.20 NA NA 3.57M 0.00 NA%
Gold Rush Cariboo Corp Common Shares 9:30 a.m. 0.0631
 0.0001
 0.16%
0.063 0.1326 NA NA 2.50M 0.00 NA%
Gold Standard Ventures 3:54 p.m. 1.35
 0.09
 6.25%
1.17 2.40 NA -0.04 350.92M 0.00 NA%
Gold Standard Ventures Corporation C 3:56 p.m. 1.01
 0.04
 3.81%
0.8626 1.86 NA -0.04 262.54M 0.00 NA%
Goldbank Mining Corpor 11:56 a.m. 0.15
 0.01
 7.14%
0.065 0.17 NA NA 11.67M 0.00 NA%
Goldbank Mining Corporation Ordinary Sha 12:20 p.m. 0.109  UNCH  0.0% 0.104 0.11 NA NA 8.48M 0.00 NA%
Goldbelt Empires Limit 12:52 p.m. 0.02
 0.005
 33.33%
0.015 0.02 NA NA 0 0.00 NA%
Goldcliff Resource Cor 3:59 p.m. 0.09
 0.025
 21.74%
0.05 0.15 NA NA 1.79M 0.00 NA%
Goldcliff Resource Corp Ordinary Shares 12:34 p.m. 0.0831
 0.0022
 2.58%
0.033 0.1032 NA NA 1.65M 0.00 NA%
Golden Arrow Res Corp 1:27 p.m. 0.24
 0.005
 2.13%
0.22 0.55 NA -0.17 28.27M 0.00 NA%
Golden Arrow Res Corp Common Shares 3:55 p.m. 0.1725
 0.005
 2.82%
0.169 0.4243 NA -0.17 20.32M 0.00 NA%
Golden Dawn Minerals I 10:47 a.m. 0.055  UNCH  0.0% 0.02 0.295 NA NA 4.27M 0.00 NA%
Golden Dawn Minerals Inc Common Shares 3:45 p.m. 0.0341
 0.0059
 14.75%
0.0159 0.2377 NA NA 2.64M 0.00 NA%
Golden Goliath Golden Goliath Resources 2:23 p.m. 0.0166