ProfitQuotes.com
symbol lookup  commodity list
Bookmark This Page
Daily Dividend Report: ED, CFG, JEC, TXN, SLB

Fri, 18 Jan 19:55:00 GMT
Daily Dividend Report: FAST, CMS, VNO, MS, SO, KMI

Thu, 17 Jan 21:11:49 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 Black Bull Resources I 0/0/NA NA  UNCH  0.0% NA NA NA NA 0 0.00 NA%
Deleted Colt 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 4:00 p.m. 13.18
 0.43
 3.37%
10.39 14.77 NA -0.34 92.67M 0.08 NA%
Abacus Mining & Exploration Corporat 3:49 p.m. 0.0722
 0.0172
 31.27%
0.0509 0.2899 NA -0.51 3.48M 0.00 NA%
Abacus Mining and Expl 10:02 a.m. 0.075
 0.005
 6.25%
0.065 0.375 NA -0.51 3.62M 0.00 NA%
Abcourt Mines Inc 1:23 p.m. 0.065  UNCH  0.0% 0.04 0.08 NA NA 18.77M 0.00 NA%
Abcourt Mines Inc Cl-b F Ordinary Shar 1:23 p.m. 0.0504  UNCH  0.0% 0.0306 0.0634 NA NA 14.55M 0.00 NA%
Aben Resources LTD. 3:56 p.m. 0.145
 0.005
 3.57%
0.11 0.485 NA NA 16.16M 0.00 NA%
Aben Resources LTD. Ordinary Shares 3:25 p.m. 0.1111
 0.0086
 8.39%
0.08 0.3807 NA NA 12.38M 0.00 NA%
Aberdeen International 2:12 p.m. 0.05
 0.005
 9.09%
0.05 0.21 NA -0.19 4.80M 0.005 NA%
Aberdeen International Inc Ordinary Shar 2:12 p.m. 0.04
 0.0025
 5.88%
0.033 0.1537 NA -0.19 3.84M 0.005 NA%
Adamera Minerals Corp 3:51 p.m. 0.03
 0.005
 14.29%
0.03 0.20 NA NA 4.24M 0.00 NA%
Adamera Minerals Corp Ordinary Shares C 3:51 p.m. 0.0291
 0.0003
 1.04%
0.0225 0.17 NA NA 4.12M 0.00 NA%
Advance Gold Corp 12:39 p.m. 0.07
 0.01
 12.50%
0.055 0.60 NA NA 1.42M 0.00 NA%
African Gold Group Inc 3:20 p.m. 0.03
 0.005
 20.00%
0.015 0.05 NA -0.01 10.79M 0.00 NA%
African Gold Group Inc Ordinary Shares 1:33 p.m. 0.012
 0.003
 33.33%
0.009 0.0432 NA -0.01 4.31M 0.00 NA%
Agnico Eagle Mines Lim 4:00 p.m. 51.74
 0.64
 1.22%
42.35 62.80 117.59 0.44 12.14B 0.1463 1.13%
Agnico Eagle Mines Ltd 4:02 p.m. 38.99
 0.47
 1.19%
32.18 49.80 88.61 0.44 9.15B 0.11 1.13%
Aguila American Gold L 9:30 a.m. 0.185  UNCH  0.0% 0.165 0.29 NA NA 470822 0.00 NA%
Aguila American Resources LTD. Common SH 9:30 a.m. 0.13
 0.06
 31.58%
0.13 0.1939 NA NA 330848 0.00 NA%
Alacer Gold Corp 4:00 p.m. 2.64
 0.04
 1.49%
1.97 2.97 10.56 0.25 775.74M 0.0221 0.84%
Alamos Gold Inc Class A Common Shares 4:01 p.m. 3.83
 0.23
 5.67%
2.90 6.48 NA -0.01 1.50B 0.01 0.52%
Alamos Gold Inc Cls A 4:51 p.m. 5.09
 0.30
 5.57%
3.88 8 NA -0.01 1.99B 0.01 0.52%
Alba Minerals Inc 3:45 p.m. 0.075
 0.005
 6.25%
0.06 0.43 NA NA 4.41M 0.00 NA%
Alba Minerals LTD. Ordinary Shares Cana 12:03 p.m. 0.04
 0.0232
 36.71%
0.04 0.3309 NA NA 2.35M 0.00 NA%
Alexandria Minerals CO 2:04 p.m. 0.03  UNCH  0.0% 0.02 0.115 NA NA 15.20M 0.00 NA%
Alexandria Minerals Corp Common Shares 1:08 p.m. 0.022
 0.0016
 6.78%
0.014 0.0941 NA NA 11.15M 0.00 NA%
Alexco Resource Corp 3:55 p.m. 1.24
 0.04
 3.12%
0.92 2.18 NA -0.08 133.92M 0.00 NA%
Alexco Resource Corp Common Shares Cana 3:59 p.m. 0.94
 0.0305
 3.14%
0.6755 1.79 NA -0.08 101.52M 0.00 NA%
Algold Res Ltd Ordinary Shares 2:58 p.m. 0.3472
 0.0288
 7.66%
0.3472 1.341 NA -0.29 8.22M 0.00 NA%
Algold Resources Ltd 3:51 p.m. 0.29
 0.005
 1.69%
0.285 1.90 NA -0.03 68.66M 0.00 NA%
Alio Gold Inc 3:30 p.m. 1.02
 0.05
 4.67%
0.81 4.54 NA -0.02 86.40M 0.00 NA%
Alio Gold Inc Common Shares Canada 3:58 p.m. 0.7749
 0.0373
 4.59%
0.626 3.69 NA -0.02 65.64M 0.00 NA%
Almaden Minerals LTD. Common Shares 3:57 p.m. 0.7507
 0.0095
 1.25%
0.48 0.98 NA -0.04 83.81M 0.00 NA%
Aloro Mining Corp 3:38 p.m. 0.14
 0.02
 12.50%
0.07 0.20 NA NA 6.48M 0.00 NA%
Aloro Mng Corp Common Shares 9:43 a.m. 0.1301
 0.0161
 14.12%
0.06 0.1399 NA NA 6.02M 0.00 NA%
Alphamin Resources Cor 11:39 a.m. 0.265  UNCH  0.0% 0.22 0.33 NA NA 208.35M 0.00 NA%
Alphamin Resources Corp Ordinary Shares 11:33 a.m. 0.2159
 0.0351
 19.41%
0.157 0.2655 NA NA 169.75M 0.00 NA%
Altair Res Inc Common Shares 2:16 p.m. 0.025  UNCH  0.0% 0.02 0.07 NA NA 311634 0.00 NA%
Altair Resources Inc 12:03 p.m. 0.055  UNCH  0.0% 0.035 0.36 NA NA 685596 0.00 NA%
Altamira Gold Corp 10:22 a.m. 0.09
 0.01
 12.50%
0.05 0.33 NA NA 5.22M 0.00 NA%
Altamire Gold Corp Ordinary Shares 3:59 p.m. 0.07
 0.0005
 0.72%
0.0413 0.2621 NA NA 4.06M 0.00 NA%
Altan Rio Minerals Lim 9:30 a.m. 0.005  UNCH  0.0% 0.005 0.02 NA -0.01 445615 0.00 NA%
Altan Rio Minerals Ltd Ordinary Shares 3:39 p.m. 0.0103  UNCH  0.0% 0.0103 0.0103 NA -0.01 917967 0.00 NA%
Alto Ventures Ltd 9:30 a.m. 0.02  UNCH  0.0% 0.015 0.07 NA NA 1.13M 0.00 NA%
Alto Ventures LTD. Ordinary Shares Cana 11:51 a.m. 0.01
 0.001
 11.11%
0.009 0.0601 NA NA 563733 0.00 NA%
Alturas Minerals Corp 3:35 p.m. 0.01  UNCH  0.0% 0.005 0.055 NA NA 1.45M 0.00 NA%
Alturas Minerals Corp Ordinary Shares C 1:33 p.m. 0.01  UNCH  0.0% 0.001 0.018 NA NA 1.45M 0.00 NA%
Amarc Resources LTD. 3:00 p.m. 0.05
 0.01
 16.67%
0.04 0.16 NA NA 8.52M 0.00 NA%
Amarc Resources LTD. Ordinary Shares CA 3:01 p.m. 0.0365
 0.0113
 23.64%
0.0347 0.1269 NA NA 6.22M 0.00 NA%
Amarillo Gold Corp 3:32 p.m. 0.30
 0.01
 3.45%
0.19 0.32 NA -0.05 34.34M 0.00 NA%
Amarillo Gold Corporation Ordinary Share 1:25 p.m. 0.2146
 0.0004
 0.19%
0.15 0.2614 NA -0.05 24.56M 0.00 NA%
American Creek Resourc 9:30 a.m. 0.03  UNCH  0.0% 0.025 0.065 NA -0.01 7.96M 0.00 NA%
American Creek Resources Ltd Common Shar 9:36 a.m. 0.018
 0.0072
 28.57%
0.0165 0.055 NA -0.01 4.78M 0.00 NA%
American Cumo Mining C 10:06 a.m. 0.06  UNCH  0.0% 0.05 0.125 NA -0.01 10.14M 0.00 NA%
American Cumo Mining Corp Ordinary Shar 3:45 p.m. 0.085
 0.025
 41.67%
0.03 0.1029 NA -0.01 14.36M 0.00 NA%
American Lithium Corp 2:21 p.m. 0.395  UNCH  0.0% 0.22 0.74 NA NA 24.11M 0.00 NA%
American Lithium Corp Ordinary Shares 3:02 p.m. 0.2926
 0.0044
 1.48%
0.1753 0.5693 NA NA 17.86M 0.00 NA%
Americas Silver Corpor 3:59 p.m. 2.19
 0.01
 0.46%
1.66 5.74 NA -0.13 95.05M 0.00 NA%
Americas Silver Corporation Common Share 3:59 p.m. 1.67  UNCH  0.0% 1.235 4.65 NA -0.13 72.48M 0.00 NA%
Amex Expl Inc Ordinary Shares 11:32 a.m. 0.225
 0.0532
 30.97%
0.0447 0.23 NA -0.01 10.24M 0.00 NA%
Amex Exploration Inc 3:57 p.m. 0.30
 0.01
 3.23%
0.055 0.35 NA -0.01 13.65M 0.00 NA%
Anaconda Mining Inc 3:50 p.m. 0.245
 0.005
 2.00%
0.18 0.56 NA -0.08 29.10M 0.00 NA%
Anaconda Mining Inc Common Shares 3:20 p.m. 0.1826
 0.0078
 4.10%
0.138 0.51 NA -0.08 21.69M 0.00 NA%
Angel Gold Corp 10:22 a.m. 0.04
 0.005
 14.29%
0.02 0.105 NA NA 2.11M 0.00 NA%
Angel Gold Corp Ordinary Shares Canada 9:30 a.m. 0.0329
 0.0003
 0.92%
0.0134 0.075 NA NA 1.73M 0.00 NA%
Angkor Gold Corp 9:30 a.m. 0.145  UNCH  0.0% 0.105 0.215 NA -0.01 15.37M 0.00 NA%
Anglogold Ashanti Ltd 4:04 p.m. 12.07
 0.44
 3.52%
7.075 13.27 301.75 0.04 4.97B 0.058 0.48%
Antioquia Gold Inc 10:01 a.m. 0.02
 0.005
 20.00%
0.015 0.061 NA -0.03 18.99M 0.00 NA%
Antioquia Gold Inc Ordinary Shares Cana 3:57 p.m. 0.014
 0.0057
 28.93%
0.0131 0.135 NA -0.03 13.29M 0.00 NA%
Anton Res Inc Common Shares 11:56 a.m. 0.045
 0.005
 12.50%
0.019 0.0845 NA NA 12.97M 0.00 NA%
Apex Resources Inc 2:33 p.m. 0.06
 0.01
 14.29%
0.04 0.125 NA NA 850633 0.00 NA%
Apex Resources Inc Ordinary Shares 1:20 p.m. 0.032
 0.008
 20.00%
0.032 0.0846 NA NA 453671 0.00 NA%
Aquila Resources Inc 10:32 a.m. 0.215  UNCH  0.0% 0.13 0.39 NA -0.07 72.66M 0.00 NA%
Aquila Resources Inc Ordinary Shares CA 10:31 a.m. 0.1669
 0.003
 1.83%
0.095 0.30 NA -0.07 56.41M 0.00 NA%
Archon Minerals Limite 3:54 p.m. 0.66  UNCH  0.0% 0.62 1.44 66.00 0.01 35.92M 0.00 NA%
Arctic Star Expl Corp Ordinary Shares C 9:30 a.m. 0.044
 0.0099
 29.03%
0.0341 0.1957 NA NA 4.69M 0.00 NA%
Arctic Star Exploratio 2:04 p.m. 0.05  UNCH  0.0% 0.045 0.26 NA NA 5.33M 0.00 NA%
Arcus Development Grou 9:30 a.m. 0.04  UNCH  0.0% 0.025 0.07 NA NA 3.05M 0.00 NA%
Arcus Development Group Inc Common Shar 9:30 a.m. 0.03
 0.01
 50.00%
0.02 0.0538 NA NA 2.29M 0.00 NA%
Arena Minerals Inc 2:23 p.m. 0.05  UNCH  0.0% 0.045 0.11 NA -0.04 7.13M 0.00 NA%
Arena Minerals Inc Ordinary Shares 11:11 a.m. 0.0347
 0.0083
 19.30%
0.0347 0.0792 NA -0.04 4.95M 0.00 NA%
Argentum Silver Corp 1:53 p.m. 0.15  UNCH  0.0% 0.095 0.33 NA -0.02 4.58M 0.00 NA%
Argentum Silver Corp Ordinary Shares C 10:29 a.m. 0.171
 0.031
 22.14%
0.107 0.238 NA -0.02 5.22M 0.00 NA%
Argonaut Gold Inc 4:00 p.m. 1.39
 0.09
 6.08%
1.18 2.865 11.58 0.12 247.14M 0.00 NA%
Argonaut Gold Inc Ordinary Shares Canad 3:57 p.m. 1.0571
 0.0622
 5.56%
0.8521 2.3338 8.81 0.12 187.95M 0.00 NA%
Arianne Phosphate Inc 3:43 p.m. 0.445
 0.005
 1.11%
0.39 0.70 NA -0.03 47.08M 0.00 NA%
Arianne Phosphate Inc Ordinary Shares C 11:54 a.m. 0.3411
 0.0136
 3.83%
0.30 0.5597 NA -0.03 36.09M 0.00 NA%
Armor Minerals Inc 2:48 p.m. 0.43
 0.015
 3.61%
0.30 0.73 NA -0.01 9.14M 0.00 NA%
Armor Minerals Inc Ordinary Shares 9:30 a.m. 0.296
 0.013
 4.21%
0.25 0.309 NA -0.01 6.29M 0.00 NA%
Asanko Gold Inc 4:00 p.m. 0.6838
 0.0062
 0.90%
0.56 1.38 NA -0.67 154.41M 0.00 NA%
Asanko Gold Inc 3:58 p.m. 0.90
 0.03
 3.23%
0.80 1.79 NA -0.67 203.22M 0.00 NA%
Ascendant Res Inc Ordinary Shares 1:08 p.m. 0.39
 0.0725
 22.84%
0.2826 0.964 NA NA 30.06M 0.00 NA%
Ascendant Resources IN 9:30 a.m. 0.47  UNCH  0.0% 0.35 1.23 NA NA 36.22M 0.00 NA%
Ascot Res Ltd Ordinary Shares 10:59 a.m. 0.75
 0.0266
 3.42%
0.5872 1.238 NA -0.08 130.78M 0.00 NA%
Ascot Resources LTD. 3:59 p.m. 0.99
 0.01
 1.00%
0.76 1.65 NA -0.08 172.63M 0.00 NA%
Ashanti Gold Corp 12:58 p.m. 0.05
 0.005
 9.09%
0.04 0.245 NA -0.1 3.07M 0.00 NA%
Ashanti Gold Corp Ordinary Shares 3:57 p.m. 0.0487
 0.0077
 13.65%
0.0295 0.1795 NA -0.1 2.99M 0.00 NA%
Ashanti Sankofa Inc 10:48 a.m. 0.02  UNCH  0.0% 0.02 0.095 NA NA 888017 0.00 NA%
Ashanti Sankofa Inc Ordinary Shares 10:39 a.m. 0.052
 0.0265
 103.92%
0.0244 0.052 NA NA 2.31M 0.00 NA%
Astorius Resources Ltd 9:30 a.m. 0.035  UNCH  0.0% 0.025 0.15 NA NA 1.77M 0.00 NA%
Atac Resources Ltd Ordinary Shares 3:57 p.m. 0.1943
 0.0073
 3.90%
0.1534 0.5059 NA -0.03 28.66M 0.00 NA%
Atac Resources LTD. 3:59 p.m. 0.275
 0.025
 10.00%
0.205 0.63 NA -0.03 40.57M 0.00 NA%
Atico Mining Corp Com Canada 3:42 p.m. 0.27
 0.0254
 10.38%
0.1681 0.6334 3.86 0.07 25.04M 0.00 NA%
Atico Mining Corporati 3:58 p.m. 0.34
 0.01
 3.03%
0.23 0.80 4.86 0.07 31.53M 0.00 NA%
Atlanta Gold Inc 11:49 a.m. 0.035  UNCH  0.0% 0.035 0.07 NA -0.03 2.67M 0.00 NA%
Atlanta Gold Inc Common Shares 11:49 a.m. 0.0253
 0.0016
 6.75%
0.02 0.054 NA -0.03 1.93M 0.00 NA%
Atlantic Gold Corporat 3:59 p.m. 1.56
 0.08
 4.88%
1.40 1.99 22.29 0.07 369.44M 0.00 NA%
Atlantic Gold Corporation Ordinary Share 3:48 p.m. 1.18
 0.06
 4.84%
1.07 1.57 16.86 0.07 279.45M 0.00 NA%
Atlatsa Resources Corp 3:11 p.m. 0.085  UNCH  0.0% 0.025 0.09 NA -0.17 47.13M 0.00 NA%
Atlatsa Resources Corporation 12:51 p.m. 0.065
 0.0013
 2.04%
0.0212 0.0689 NA -0.17 36.04M 0.00 NA%
Aton Resources Inc 11:11 a.m. 0.05  UNCH  0.0% 0.02 0.11 NA NA 14.41M 0.00 NA%
Aura Minerals Inc 11:02 a.m. 19.35  UNCH  0.0% 14.60 30 NA NA 839.35M 0.00 NA%
Aura Minerals Inc Common Shares 3:12 p.m. 14.6983
 0.4983
 3.51%
9.962 23.846 NA NA 63.76M 0.00 NA%
Aura Resources Inc 9:30 a.m. 0.04  UNCH  0.0% 0.03 0.225 NA NA 0 0.00 NA%
Aura Resources Inc Common Shares 3:46 p.m. 0.024  UNCH  0.0% 0.005 0.0395 NA NA 0 0.00 NA%
Auramex Resource Corp 9:30 a.m. 0.05
 0.01
 16.67%
0.025 0.10 NA NA 2.23M 0.00 NA%
Aurania Resources Ltd 2:35 p.m. 3.36  UNCH  0.0% 1.93 4.95 NA NA 99.42M 0.00 NA%
Aurania Resources LTD. Ordinary Shares 2:45 p.m. 2.5043
 0.0287
 1.13%
1.25 4.11 NA NA 74.10M 0.00 NA%
Aurcrest Gold Inc 2:14 p.m. 0.02
 0.005
 33.33%
0.01 0.04 NA NA 1.57M 0.00 NA%
Aurcrest Gold Inc Ordinary Shares Cana 11:37 a.m. 0.016
 0.004
 33.33%
0.012 0.027 NA NA 1.26M 0.00 NA%
Aurion Resources LTD. 3:44 p.m. 0.92
 0.02
 2.22%
0.67 2.15 NA -0.04 61.99M 0.00 NA%
Aurion Resources LTD. Ordinary Shares C 3:44 p.m. 0.6949
 0.0149
 2.19%
0.516 1.63 NA -0.04 46.82M 0.00 NA%
Austral Gold Ltd 3:33 p.m. 0.075
 0.005
 7.14%
0.05 0.145 NA NA 0 0.00 NA%
Austral Gold Ltd Ordinary Shares Austra 1:49 p.m. 0.04
 0.005
 14.29%
0.01 0.10 1.03 0.039 21.37M 0.008 NA%
Avesoro Res Inc Common Shares 2:11 p.m. 1.78
 0.7885
 30.70%
1.78 3.65 NA -1.19 145.20M 0.00 NA%
Avesoro Resources Inc 3:59 p.m. 2.63
 0.07
 2.59%
2.30 5.99 NA -1.19 214.54M 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 3:59 p.m. 0.6175
 0.0075
 1.20%
0.50 1.61 15.44 0.04 39.11M 0.00 NA%
Avino Silver and Gold 3:59 p.m. 0.81
 0.03
 3.57%
0.65 1.99 20.25 0.04 51.30M 0.00 NA%
Awale Resources Limite 1:13 p.m. 0.055
 0.03
 35.29%
0.055 0.475 NA NA 1.25M 0.00 NA%
Axe Exploration Inc 3:14 p.m. 0.06
 0.005
 9.09%
0.035 0.125 NA NA 3.78M 0.00 NA%
Axmin Inc 12:37 p.m. 0.185
 0.005
 2.63%
0.025 0.30 18.50 0.01 24.83M 0.00 NA%
Axmin Inc Ordinary Shares Canada 9:56 a.m. 0.15
 0.02
 11.77%
0.0233 0.228 15.00 0.01 20.14M 0.00 NA%
Azimut Exploration Inc 2:02 p.m. 0.26
 0.03
 13.04%
0.215 0.475 NA -0.04 13.77M 0.00 NA%
Azucar Minerals Ltd 3:45 p.m. 0.355
 0.025
 6.58%
0.34 1.69 5.92 0.06 26.16M 0.00 NA%
Azucar Minerals Ltd Ordinary Shares 3:46 p.m. 0.2645
 0.0205
 7.19%
0.25 1.354 4.41 0.06 19.49M 0.00 NA%
B2gold Corp 4:00 p.m. 3.53
 0.17
 4.59%
2.77 4.06 35.30 0.1 3.49B 0.00 NA%
B2gold Corp Common Shares Canada 4:00 p.m. 2.63
 0.14
 5.05%
2.10 3.30 26.30 0.1 2.60B 0.00 NA%
Balto Resources LTD. 9:30 a.m. 0.075
 0.005
 6.25%
0.05 0.38 NA NA 0 0.00 NA%
Banyan Gold Corp 3:07 p.m. 0.045  UNCH  0.0% 0.035 0.12 NA -0.01 3.76M 0.00 NA%
Banyan Gold Corp Class A Ordinary Share 2:52 p.m. 0.052
 0.014
 36.84%
0.02 0.0812 NA -0.01 4.35M 0.00 NA%
Bard Ventures Ltd 3:32 p.m. 0.08
 0.01
 14.29%
0.035 0.325 NA NA 4.17M 0.00 NA%
Barker Minerals Ltd 3:18 p.m. 0.001
 0.0025
 71.43%
0.001 0.012 NA NA 179858 0.00 NA%
Barker Minerals Ltd 3:25 p.m. 0.01
 0.005
 100.00%
0.005 0.02 NA NA 1.80M 0.00 NA%
Barkerville Gold Mines 3:43 p.m. 0.42
 0.01
 2.33%
0.30 0.75 NA -0.14 185.74M 0.00 NA%
Barkerville Gold Mines Ltd Ordinary Shar 3:46 p.m. 0.3144
 0.0126
 3.85%
0.2264 0.6116 NA -0.14 139.04M 0.00 NA%
Barksdale Capital Corp 3:00 p.m. 0.57  UNCH  0.0% 0.44 0.95 NA NA 18.34M 0.00 NA%
Barksdale Capital Corp Ordinary Shares 10:56 a.m. 0.42
 0.01
 2.44%
0.381 0.744 NA NA 13.51M 0.00 NA%
Baroyeca Gold & Silver Inc Ordinary 10:29 a.m. 0.0196
 0.0004
 2.00%
0.0064 0.02 NA NA 1.00M 0.00 NA%
Baroyeca Gold and Silv 10:17 a.m. 0.01
 0.005
 33.33%
0.01 0.04 NA NA 512699 0.00 NA%
Barrick Gold Corporation BC 4:02 p.m. 11.79
 0.11
 0.92%
9.53 15.52 NA -0.57 1.11B 0.07 2.37%
Batero Gold Corp 3:59 p.m. 0.06
 0.005
 9.09%
0.055 0.10 NA NA 6.91M 0.00 NA%
Batero Gold Corp Ordinary Shares Canad 9:30 a.m. 0.045
 0.005
 12.50%
0.03 0.0768 NA NA 5.18M 0.00 NA%
Bayhorse Silver Inc 1:39 p.m. 0.10
 0.005
 5.26%
0.09 0.265 NA NA 7.81M 0.00 NA%
Bayhorse Silver Inc Ordinary Shares CA 2:56 p.m. 0.079
 0.0002
 0.25%
0.06 0.215 NA NA 6.17M 0.00 NA%
Bear Creek Mining Corp 3:22 p.m. 0.9254
 0.0158
 1.68%
0.71 2.07 4.02 0.23 95.39M 0.00 NA%
Bear Creek Mining Corp 3:58 p.m. 1.22
 0.02
 1.61%
0.89 2.60 5.30 0.23 125.76M 0.00 NA%
Bearclaw Capital Corp 12:56 p.m. 0.035
 0.005
 16.67%
0.03 0.055 NA NA 853020 0.00 NA%
Bearing Lithium Corp 11:34 a.m. 0.24  UNCH  0.0% 0.21 0.87 NA NA 15.44M 0.00 NA%
Bearing Lithium Corp Common Shares 11:35 a.m. 0.18
 0.0081
 4.31%
0.152 0.237 NA NA 11.58M 0.00 NA%
Bee Vectoring Technolo 9:30 a.m. 0.16
 0.005
 3.23%
0.13 0.335 NA NA 11.34M 0.00 NA%
Bee Vectoring Technologies Intl Inc Ordi 9:38 a.m. 0.121
 0.0057
 4.50%
0.091 0.26 NA NA 8.57M 0.00 NA%
Bell Copper Corporatio 3:21 p.m. 0.075
 0.015
 25.00%
0.045 0.17 NA -0.02 5.29M 0.00 NA%
Bell Copper Corporation Ordinary Shares 3:21 p.m. 0.0603  UNCH  0.0% 0.0293 0.14 NA -0.02 4.25M 0.00 NA%
Belo Sun Mining Corp 3:58 p.m. 0.37
 0.01
 2.63%
0.165 0.47 NA -0.01 163.77M 0.00 NA%
Belo Sun Mining Corp Ordinary Shares C 3:41 p.m. 0.28
 0.0001
 0.04%
0.1223 0.385 NA -0.01 123.94M 0.00 NA%
Benton Resources Inc 12:02 p.m. 0.05
 0.005
 9.09%
0.04 0.085 1.67 0.03 4.21M 0.00 NA%
Benton Resources Inc Com Canada 12:00 p.m. 0.032
 0.001
 3.23%
0.0256 0.059 1.07 0.03 2.69M 0.00 NA%
Benz Mining Corp 3:16 p.m. 0.065
 0.01
 13.33%
0.05 0.16 NA NA 1.70M 0.00 NA%
Benz Mng Corp Ordinary Shares Canada 9:30 a.m. 0.0511
 0.0189
 27.00%
0.0511 0.119 NA NA 1.33M 0.00 NA%
Berkwood Resources Ltd 11:43 a.m. 0.075
 0.005
 6.25%
0.06 0.34 NA NA 4.09M 0.00 NA%
Berkwood Resources Ltd Ordinary Shares 9:30 a.m. 0.065  UNCH  0.0% 0.048 0.25 NA NA 3.54M 0.00 NA%
Bitterroot Resources L 3:27 p.m. 0.03
 0.005
 20.00%
0.02 0.12 NA NA 1.08M 0.00 NA%
Bitterroot Resources Ltd Common Shares 11:27 a.m. 0.0166
 0.01
 37.59%
0.0113 0.09 NA NA 594952 0.00 NA%
Black Bull Resources Inc Ordinary Shares 0/0/NA NA  UNCH  0.0% NA NA NA -0.02 0 0.00 NA%
Black Dragon Gold Corp 12:34 p.m. 0.075
 0.01
 11.77%
0.075 0.39 NA NA 8.31M 0.00 NA%
Black Dragon Gold Corp Common Shares 3:46 p.m. 0.06
 0.0109
 15.37%
0.05 0.321 NA NA 6.65M 0.00 NA%
Black Mammoth Metals C 12:13 p.m. 0.055
 0.015
 21.43%
0.05 0.14 NA NA 609503 0.00 NA%
Black Mammoth Metals Corp Canada Commo 11:45 a.m. 0.0552
 0.0006
 1.07%
0.0512 0.0877 NA NA 611719 0.00 NA%
Blackrock Gold Corp 3:42 p.m. 0.04
 0.005
 11.11%
0.035 0.155 NA NA 1.72M 0.00 NA%
Blackrock Gold Corp Ordinary Shares Can 9:30 a.m. 0.0375
 0.0003
 0.81%
0.0245 0.1241 NA NA 1.61M 0.00 NA%
Blind Creek Resources 9:50 a.m. 0.04  UNCH  0.0% 0.03 0.338 NA NA 1.03M 0.00 NA%
Blue Moon Zinc Corp 3:56 p.m. 0.055
 0.015
 21.43%
0.035 0.135 NA NA 5.08M 0.00 NA%
Blue Moon Zinc Corp Common Shares 1:51 p.m. 0.039
 0.0194
 33.22%
0.0191 0.1063 NA NA 3.60M 0.00 NA%
Blue Star Gold Corp 0/0/NA NA  UNCH  0.0% NA NA NA NA 0 0.00 NA%
Bluebird Battery Metal 10:03 a.m. 0.22  UNCH  0.0% 0.16 0.56 NA NA 10.28M 0.00 NA%
Bluebird Battery Metals Inc Ordinary Sha 2:45 p.m. 0.178
 0.033
 22.76%
0.135 0.4137 NA NA 8.32M 0.00 NA%
Bluenose Gold Corp 2:42 p.m. 0.0818  UNCH  0.0% 0.061 0.1966 NA NA 0 0.00 NA%
Bluenose Gold Corp 2:36 p.m. 0.09
 0.01
 10.00%
0.09 0.33 NA NA 0 0.00 NA%
Bluestone Resources IN 2:11 p.m. 1.27
 0.02
 1.60%
1.05 1.60 NA NA 81.08M 0.00 NA%
Bluestone Resources Inc Common Shares 3:28 p.m. 0.9303
 0.0226
 2.37%
0.8064 1.2652 NA NA 59.39M 0.00 NA%
Bold Ventures Inc 11:05 a.m. 0.025
 0.005
 25.00%
0.015 0.045 NA -0.01 3.09M 0.00 NA%
Bold Ventures Inc Ordinary Shares Cana 10:44 a.m. 0.01
 0.015
 60.00%
0.01 0.027 NA -0.01 1.24M 0.00 NA%
Bonterra Res Inc Ordinary Shares 2:28 p.m. 1.73
 0.04
 2.26%
1.68 4.4012 NA -1.2 68.77M 0.00 NA%
Bonterra Resources Inc 3:37 p.m. 2.30
 0.08
 3.36%
2.20 5.395 NA -1.2 91.42M 0.00 NA%
Bravada Gold Corp New Ordinary Shares 2:23 p.m. 0.052
 0.0075
 12.61%
0.039 0.1227 NA -0.04 2.87M 0.00 NA%
Bravada Gold Corporati 2:33 p.m. 0.08
 0.005
 6.67%
0.05 0.15 NA -0.04 4.41M 0.00 NA%
Braveheart Resources I 2:47 p.m. 0.09
 0.005
 5.26%
0.06 0.12 NA -0.01 5.57M 0.00 NA%
Braveheart Resources Inc Common Shares 11:47 a.m. 0.081
 0.0309
 61.68%
0.0501 0.081 NA -0.01 5.02M 0.00 NA%
Brigadier Gold Ltd 3:16 p.m. 0.15
 0.02
 15.38%
0.045 0.255 NA NA 311972 0.00 NA%
Brigadier Gold Ltd Ordinary Shares 9:32 a.m. 0.101
 0.021
 17.21%
0.101 0.122 NA NA 210061 0.00 NA%
Brunswick Resources IN 10:26 a.m. 0.02  UNCH  0.0% 0.02 0.045 NA NA 797610 0.00 NA%
Buenaventura Mining Company Inc 4:03 p.m. 15.17
 0.25
 1.62%
11.67 16.83 50.57 0.3 3.85B 0.06 0.79%
Bullion Gold Resources 3:19 p.m. 0.12
 0.005
 4.00%
0.085 0.47 NA NA 2.43M 0.00 NA%
Bullion Gold Resources Corp Common Shar 3:26 p.m. 0.2319
 0.0491
 17.47%
0.2319 0.281 NA NA 4.69M 0.00 NA%
Bwr Exploration Inc 3:18 p.m. 0.04  UNCH  0.0% 0.03 0.085 NA NA 0 0.00 NA%
Cadillac Ventures Inc 9:30 a.m. 0.02
 0.005
 20.00%
0.01 0.045 NA -0.01 1.81M 0.00 NA%
Caledonia Mining Corpo 3:14 p.m. 7.96
 0.33
 4.33%
6.87 12.50 NA NA 420.19M 0.0138 NA%
Caledonia Mining Corporation Plc Common 3:14 p.m. 6.01
 0.20
 3.44%
5.01 9.94 5.83 1.03 63.72M 0.0688 4.58%
Calibre Mining Corp 3:58 p.m. 0.61
 0.03
 4.69%
0.30 1.10 NA NA 26.12M 0.00 NA%
Calibre Mining Corp Ordinary Shares 12:44 p.m. 0.464
 0.0389
 7.74%
0.2372 0.933 NA NA 19.87M 0.00 NA%
California Gold Mining 3:59 p.m. 0.26
 0.01
 4.00%
0.185 0.36 NA -0.09 14.31M 0.00 NA%
California Gold Mining Inc Common Share 10:34 a.m. 0.191
 0.001
 0.53%
0.134 0.276 NA -0.09 10.51M 0.00 NA%
Callinex Mines Inc 3:47 p.m. 0.105  UNCH  0.0% 0.075 0.445 NA NA 8.95M 0.00 NA%
Callinex Mines Inc Ordinary Shares Can 3:47 p.m. 0.0802
 0.0037
 4.41%
0.0539 0.369 NA NA 6.84M 0.00 NA%
Cameo Cobalt Corp 3:48 p.m. 0.10  UNCH  0.0% 0.05 0.45 NA NA 6.25M 0.00 NA%
Camino Minerals Corp Ordinary Shares C 9:33 a.m. 0.115
 0.0001
 0.09%
0.0742 0.3275 NA NA 6.63M 0.00 NA%
Camino Minerals Corpor 1:35 p.m. 0.135
 0.005
 3.85%
0.085 0.43 NA NA 7.79M 0.00 NA%
Canada Carbon Inc 3:53 p.m. 0.095
 0.005
 5.00%
0.04 0.175 NA -0.01 10.41M 0.00 NA%
Canada Carbon Inc Ordinary Shares Cana 9:30 a.m. 0.08  UNCH  0.0% 0.037 0.1331 NA -0.01 8.77M 0.00 NA%
Canada Cobalt Wks Inc Common Shares 3:46 p.m. 0.38
 0.016
 4.04%
0.155 0.79 NA -0.11 28.51M 0.00 NA%
Canada Cobalt Works IN 3:38 p.m. 0.53
 0.01
 1.92%
0.19 0.90 NA -0.11 39.77M 0.00 NA%
Canadian Energy Materi 3:51 p.m. 0.105
 0.035
 25.00%
0.105 0.35 NA NA 2.71M 0.00 NA%
Canadian Energy Matls Corp Common Shares 9:30 a.m. 0.0876
 0.0134
 13.27%
0.0876 0.229 NA NA 2.26M 0.00 NA%
Canadian Platinum Corp 11:09 a.m. 0.025
 0.005
 25.00%
0.015 0.05 NA -0.02 5.13M 0.00 NA%
Canarc Res J 3:59 p.m. 0.065
 0.005
 8.33%
0.03 0.085 NA -0.01 14.20M 0.00 NA%
Canarc Resource Corporation Ordinary Sha 11:41 a.m. 0.0461
 0.0015
 3.36%
0.0239 0.0703 NA -0.01 10.07M 0.00 NA%
Canasil Res Inc Unclassified 12:09 p.m. 0.0592
 0.0002
 0.34%
0.03 0.1535 NA NA 6.17M 0.00 NA%
Canasil Resources Inc 12:09 p.m. 0.08  UNCH  0.0% 0.055 0.185 NA NA 8.34M 0.00 NA%
Candente Copper Corp 2:09 p.m. 0.055  UNCH  0.0% 0.05 0.13 NA -0.01 9.93M 0.00 NA%
Candente Copper Corporation Common Share 9:30 a.m. 0.032
 0.0082
 20.40%
0.032 0.1076 NA -0.01 5.78M 0.00 NA%
Candente Gold Corp 2:47 p.m. 0.015  UNCH  0.0% 0.015 0.045 NA -0.03 1.59M 0.00 NA%
Candente Gold Corporation Ordinary Share 11:53 a.m. 0.009
 0.003
 50.00%
0.006 0.039 NA -0.03 955862 0.00 NA%
Canstar Resources Inc 3:27 p.m. 0.15
 0.05
 50.00%
0.05 0.30 NA NA 3.71M 0.00 NA%
Canstar Resources Inc Common Shares 12:01 p.m. 0.0853
 0.0164
 23.80%
0.04 0.33 NA NA 2.11M 0.00 NA%
Canterra Minerals Corp 10:14 a.m. 0.025  UNCH  0.0% 0.02 0.045 NA -0.01 2.25M 0.00 NA%
Canterra Minerals Corp Ordinary Shares 3:50 p.m. 0.0126
 0.0006
 5.00%
0.01 0.0304 NA -0.01 1.13M 0.00 NA%
Cantex Mine Developmen 3:21 p.m. 1
 0.07
 7.53%
0.09 1.10 NA NA 28.72M 0.00 NA%
Cantex Mine Development Corp Ordinary SH 10:36 a.m. 0.6881
 0.0303
 4.61%
0.10 0.7693 NA NA 19.76M 0.00 NA%
Cardinal Res Ltd Ordinary Shares Austra 10:01 a.m. 0.31
 0.04
 11.43%
0.30 0.4392 NA -0.056 117.95M 0.00 NA%
Cardinal Resources Lim 3:55 p.m. 0.37
 0.01
 2.78%
0.35 0.63 NA NA 0 0.00 NA%
Cariboo Rose Res Ltd Common Shares Cana 12:07 p.m. 0.0254
 0.0149
 141.91%
0.0105 0.0457 NA NA 1.16M 0.00 NA%
Cariboo Rose Resources 9:44 a.m. 0.035  UNCH  0.0% 0.02 0.055 NA NA 1.60M 0.00 NA%
Carlin Gold Corp 10:37 a.m. 0.015  UNCH  0.0% 0.015 0.04 NA NA 1.33M 0.00 NA%
Cartier Resources Inc 2:07 p.m. 0.125
 0.005
 4.17%
0.11 0.25 NA -0.01 22.14M 0.00 NA%
Cartier Resources Inc Canada Common S 3:56 p.m. 0.0979
 0.0044
 4.30%
0.086 0.1957 NA -0.01 17.34M 0.00 NA%
Castle Peak Mining Ltd 10:27 a.m. 0.01
 0.005
 33.33%
0.01 0.03 0.50 0.02 1.31M 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 11:38 a.m. 1.98
 0.02
 1.00%
1.40 2.96 NA NA 2.29B 0.025 2.53%
Centamin Plc Ordinary Shares Jersey 10:37 a.m. 1.5035
 0.0635
 4.41%
1.1008 2.30 NA NA 1.74B 0.025 3.33%
Centenera Mining Corpo 1:22 p.m. 0.045
 0.005
 12.50%
0.035 0.21 NA NA 2.65M 0.00 NA%
Centenera Mng Corp Common Shares 9:51 a.m. 0.031
 0.0001
 0.32%
0.0288 0.1684 NA NA 1.83M 0.00 NA%
Centerra Gold Inc 4:00 p.m. 6.12
 0.09
 1.45%
4.76 8.21 7.37 0.83 1.79B 0.04 NA%
Centerra Gold Inc Common Shares Canada 3:03 p.m. 4.59
 0.09
 1.92%
3.6347 6.40 5.53 0.83 1.34B 0.0301 NA%
Centurion Minerals Ltd 11:47 a.m. 0.015  UNCH  0.0% 0.01 0.04 NA -0.01 1.23M 0.00 NA%
Centurion Minerals LTD. Cda Ordinary Sha 11:44 a.m. 0.0000  UNCH  0.0% NA NA NA -0.01 3.73M 0.00 0.00%
Cerro Mining Corp 1:29 p.m. 0.165  UNCH  0.0% 0.14 0.22 NA -0.51 612761 0.00 NA%
Cerro Mining Corp Ordinary Shares 10:04 a.m. 0.1211
 0.0072
 5.61%
0.1211 0.1283 NA -0.51 449729 0.00 NA%
Chakana Copper Corp 3:35 p.m. 0.39
 0.03
 8.33%
0.25 1.05 NA NA 22.87M 0.00 NA%
Chakana Copper Corp Ordinary Shares Can 2:13 p.m. 0.2762
 0.0156
 5.35%
0.1882 0.7867 NA NA 16.20M 0.00 NA%
Chalice Gold Mines Lim 3:22 p.m. 0.11
 0.01
 8.33%
0.10 0.19 NA NA 29.32M 0.00 NA%
Chatham Rock Phosphate 9:57 a.m. 0.19  UNCH  0.0% 0.14 0.32 NA -2.786 3.95M 0.00 NA%
Chatham Rock Phosphate LTD. Ordinary Sha 1:07 p.m. 0.136
 0.036
 36.00%
0.10 0.2493 NA -2.786 2.83M 0.00 NA%
Chesapeake Gold Corp 3:36 p.m. 1.93
 0.05
 2.52%
1.51 3.65 NA -0.05 85.30M 0.00 NA%
Chesapeake Gold Corp Ordinary Shares 3:36 p.m. 1.46
 0.06
 3.95%
1.10 2.9442 NA -0.05 64.53M 0.00 NA%
Chibougamau Independant Mines Inc Common 12:48 p.m. 0.044
 0.0068
 13.39%
0.04 0.0508 NA -0.01 1.85M 0.00 NA%
Chibougamau Independen 2:50 p.m. 0.055
 0.005
 10.00%
0.04 0.075 NA -0.01 2.31M 0.00 NA%
Chilean Metals Inc 11:04 a.m. 0.05  UNCH  0.0% 0.03 0.34 NA -0.1 1.77M 0.00 NA%
Chilean Metals Inc Ordinary Shares 3:51 p.m. 0.0288
 0.0112
 28.00%
0.0128 0.2812 NA -0.1 1.02M 0.00 NA%
China Gold Int Resourc 4:00 p.m. 1.51
 0.01
 0.66%
1.48 3.19 30.20 0.05 598.58M 0.00 NA%
China Gold International Resources Corp 12:46 p.m. 1.14
 0.02
 1.79%
1.12 2.47 22.80 0.05 451.91M 0.00 NA%
Chinapintza Mining Cor 1:38 p.m. 0.005  UNCH  0.0% 0.005 0.02 NA NA 0 0.00 NA%
Cipher Resources Inc 3:02 p.m. 0.08
 0.01
 14.29%
0.05 0.165 NA NA 4.80M 0.00 NA%
Cipher Resources Inc Ordinary Shares 9:30 a.m. 0.0551
 0.0071
 14.79%
0.048 0.1192 NA NA 3.31M 0.00 NA%
Cliffmont Resources LT 12:28 p.m. 0.14
 0.01
 7.69%
0.01 0.23 NA NA 0 0.00 NA%
Cmc Metals Ltd 9:30 a.m. 0.095
 0.005
 5.56%
0.037 0.138 NA -0.075 1.72M 0.00 NA%
Cmc Metals Ltd Common Shares 2:52 p.m. 0.0426
 0.0015
 3.40%
0.019 0.1075 NA -0.075 772255 0.00 NA%
Cobalt 27 Cap Corp Ordinary Shares Cana 3:45 p.m. 2.9437
 0.0563
 1.88%
2.4508 10.9389 NA NA 249.70M 0.00 NA%
Cobalt 27 Capital Corp 3:59 p.m. 3.93
 0.05
 1.26%
3.27 14 NA NA 333.37M 0.00 NA%
Colibri Resource Corp Common Shares 1:22 p.m. 0.0261
 0.0035
 11.82%
0.01 0.067 NA NA 1.38M 0.00 NA%
Colibri Resource Corpo 2:17 p.m. 0.04  UNCH  0.0% 0.025 0.10 NA NA 2.12M 0.00 NA%
Colombia Crest Gold CO 9:34 a.m. 0.045
 0.01
 28.57%
0.035 0.25 NA -0.01 432398 0.00 NA%
Colombia Crest Gold Corp Ordinary Share 9:34 a.m. 0.0288
 0.0132
 31.43%
0.0288 0.089 NA -0.01 276735 0.00 NA%
Colorado Resources Ltd 12:57 p.m. 0.06  UNCH  0.0% 0.05 0.185 NA -0.04 7.48M 0.00 NA%
Colorado Resources Ltd Ordinary Shares 11:40 a.m. 0.0402
 0.0002
 0.50%
0.0346 0.15 NA -0.04 5.01M 0.00 NA%
Colt Resources Inc Ordinary Shares Cana 9:31 a.m. 0.0001
 0.0001
 50.00%
0.0001 0.0002 NA -0.05 27454 0.00 NA%
Columbus Gold Corp 3:36 p.m. 0.21  UNCH  0.0% 0.18 0.74 NA -0.04 33.34M 0.00 NA%
Columbus Gold Corp Common Shares Canada 3:36 p.m. 0.159
 0.001
 0.63%
0.135 0.40 NA -0.04 25.24M 0.00 NA%
Commander Resources LT 3:55 p.m. 0.10
 0.005
 5.26%
0.07 0.25 NA NA 3.53M 0.00 NA%
Commander Resources Ltd Ordinary Shares 1:35 p.m. 0.063
 0.002
 3.28%
0.061 0.159 NA NA 2.22M 0.00 NA%
Compass Gold Corporati 1:27 p.m. 0.17
 0.03
 15.00%
0.16 0.74 NA -0.2 3.77M 0.00 NA%
Compass Gold Corporation Ordinary Shares 9:32 a.m. 0.202
 0.0462
 18.61%
0.202 0.3043 NA -0.2 4.48M 0.00 NA%
Comstock Metals Ltd 9:40 a.m. 0.04  UNCH  0.0% 0.025 0.08 NA -0.01 3.68M 0.00 NA%
Comstock Metals Ltd Common Shares 12:31 p.m. 0.023
 0.002
 8.00%
0.013 0.07 NA -0.01 2.12M 0.00 NA%
Comstock Mining Inc 4:00 p.m. 0.1389
 0.001
 0.72%
0.1201 0.49 NA -0.18 9.84M 0.00 NA%
Condor Gold Plc 11:23 a.m. 0.60
 0.08
 11.77%
0.435 1.45 NA NA 0 0.00 NA%
Condor Gold Plc Ordinary Shares United 9:38 a.m. 0.43
 0.13
 43.33%
0.30 0.90 NA -0.145 28.89M 0.00 NA%
Confederation Minerals 3:07 p.m. 0.24
 0.035
 12.73%
0.20 0.55 NA -0.1 3.27M 0.00 NA%
Confederation Minerals LTD. Ordinary Sha 10:15 a.m. 0.19
 0.01
 5.00%
0.155 0.3863 NA -0.1 2.59M 0.00 NA%
Conquest Resources Ltd 10:25 a.m. 0.015  UNCH  0.0% 0.01 0.07 NA NA 1.78M 0.00 NA%
Conquest Resources Ltd Ordinary Shares 3:36 p.m. 0.0048
 0.0052
 52.00%
0.0048 0.0612 NA NA 570832 0.00 NA%
Consolidated Woodjam C 11:26 a.m. 0.03  UNCH  0.0% 0.025 0.07 NA NA 2.43M 0.00 NA%
Consolidated Woodjam Copper Corp Ordinar 12:38 p.m. 0.021
 0.001
 5.00%
0.017 0.046 NA NA 1.70M 0.00 NA%
Constantine Metal Res Ltd Common Shares 1:16 p.m. 0.3485  UNCH  0.0% 0.2824 0.7108 NA NA 15.47M 0.00 NA%
Constantine Metal Reso 1:16 p.m. 0.455
 0.005
 1.09%
0.39 0.86 NA NA 20.20M 0.00 NA%
Continental Gold Inc 4:00 p.m. 1.90
 0.08
 4.04%
1.90 4.01 NA -0.13 358.07M 0.00 NA%
Continental Gold Inc Ordinary Shares 3:57 p.m. 1.4487
 0.055
 3.66%
1.41 3.21 NA -0.13 273.02M 0.00 NA%
Continental Precious M 12:18 p.m. 0.355
 0.005
 1.39%
0.30 0.455 NA -0.03 4.16M 0.00 NA%
Continental Precious Minerals Inc Ordin 12:56 p.m. 0.275
 0.0232
 9.21%
0.235 0.3423 NA -0.03 3.22M 0.00 NA%
Copper Fox Metals Inc 12:55 p.m. 0.12  UNCH  0.0% 0.08 0.145 NA NA 53.88M 0.00 NA%
Copper Fox Metals Inc Common Shares Can 12:12 p.m. 0.0792
 0.0039
 4.69%
0.0616 0.1136 NA -0.01 35.56M 0.0207 NA%
Copper One Inc 3:41 p.m. 0.17  UNCH  0.0% 0.095 0.21 NA NA 5.81M 0.00 NA%
Copper One Inc Common Shares 9:30 a.m. 0.10
 0.007
 7.53%
0.0723 0.1726 NA NA 3.42M 0.00 NA%
Coral Gold Resources L 9:32 a.m. 0.37  UNCH  0.0% 0.315 0.44 18.50 0.02 17.98M 0.00 NA%
Coral Gold Resources LTD. New Ordinary S 11:37 a.m. 0.285
 0.006
 2.06%
0.2418 0.3474 14.25 0.02 13.85M 0.00 NA%
Cordoba Minerals Corp 12:38 p.m. 0.115  UNCH  0.0% 0.10 0.40 NA -0.06 29.22M 0.00 NA%
Cordoba Minerals Corp Common Shares CA 1:48 p.m. 0.0921
 0.0066
 7.72%
0.0713 0.3247 NA -0.06 23.40M 0.00 NA%
Core Gold Inc 1:52 p.m. 0.235
 0.005
 2.17%
0.19 0.35 NA -0.22 32.14M 0.00 NA%
Core Gold Inc Common Shares 1:52 p.m. 0.1811
 0.0043
 2.43%
0.14 0.30 NA -0.22 24.77M 0.00 NA%
Cornerstone Cap Res Inc Canada Warrant 2:24 p.m. 0.0361
 0.0063
 14.86%
0.0361 0.0424 NA NA 0 0.00 NA%
Cornerstone Capital RE 3:49 p.m. 0.29
 0.01
 3.33%
0.14 0.39 NA -0.02 184.25M 0.00 NA%
Cornerstone Capital Resources Inc Ordina 2:33 p.m. 0.21
 0.02
 10.53%
0.108 0.28 NA -0.02 133.42M 0.00 NA%
CR Capital Corp 10:50 a.m. 0.05
 0.005
 9.09%
0.02 0.145 NA NA 516367 0.00 NA%
Cresval Capital Corp 1:17 p.m. 0.05
 0.01
 25.00%
NA NA NA NA 1.38M 0.00 NA%
Critical Elements Corp 3:36 p.m. 0.71  UNCH  0.0% 0.65 1.46 NA -0.03 112.63M 0.00 NA%
Critical Elements Corp Ordinary Shares 9:38 a.m. 0.5257
 0.0043
 0.81%
0.481 1.1688 NA -0.03 83.39M 0.00 NA%
Crops Inc 11:01 a.m. 0.035  UNCH  0.0% 0.025 0.12 NA NA 2.05M 0.00 NA%
Crown Mining Corp 1:54 p.m. 0.09  UNCH  0.0% 0.065 0.28 NA NA 3.62M 0.00 NA%
Crown Mining Corp Ordinary Shares Cana 9:30 a.m. 0.0687
 0.0003
 0.43%
0.0566 0.2122 NA NA 2.76M 0.00 NA%
Currie Rose Resources 9:41 a.m. 0.06
 0.005
 9.09%
0.055 0.12 NA NA 2.31M 0.00 NA%
Currie Rose Resources Inc F Ordinary S 11:19 a.m. 0.044
 0.008
 15.38%
0.041 0.072 NA NA 1.69M 0.00 NA%
Cypress Development CO 1:59 p.m. 0.225
 0.005
 2.27%
0.16 0.43 NA -0.04 16.22M 0.00 NA%
Cypress Development Corporation Ordinary 2:13 p.m. 0.1768
 0.0207
 13.26%
0.1267 0.337 NA -0.04 12.74M 0.00 NA%
Dajin Resources Corp 3:08 p.m. 0.05
 0.005
 9.09%
0.04 0.185 NA -0.01 7.61M 0.00 NA%
Dajin Resources Corp Ordinary Shares CA 3:55 p.m. 0.04  UNCH  0.0% 0.0268 0.15 NA -0.01 6.09M 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 0.055 NA NA 842003 0.00 NA%
Dawson Gold Corp 2:27 p.m. 0.30
 0.05
 20.00%
NA NA NA NA 760947 0.00 NA%
Decade Resources Ltd Ordinary Shares CA 3:01 p.m. 0.0212
 0.0105
 33.12%
0.0175 0.0747 NA NA 3.53M 0.00 NA%
Decade Resources LTD. 3:37 p.m. 0.04  UNCH  0.0% 0.025 0.095 NA NA 6.65M 0.00 NA%
Deep South Resources I 12:56 p.m. 0.09  UNCH  0.0% 0.07 0.445 NA NA 5.46M 0.00 NA%
Deep-south Res Inc Ordinary Shares 3:26 p.m. 0.09
 0.09
 50.00%
0.09 0.283 NA NA 5.46M 0.00 NA%
Defiance Silver Corp 3:36 p.m. 0.22
 0.01
 4.35%
0.165 0.44 NA NA 26.13M 0.00 NA%
Defiance Silver Corp Ordinary Shares C 3:15 p.m. 0.1643
 0.0051
 3.01%
0.124 0.3505 NA NA 19.51M 0.00 NA%
Desert Gold Ventures I 11:18 a.m. 0.17
 0.01
 6.25%
0.14 0.30 NA NA 6.49M 0.00 NA%
Desert Gold Ventures Inc Common Shares 9:30 a.m. 0.125
 0.005
 4.17%
0.12 0.2004 NA NA 4.77M 0.00 NA%
Desert Mountain Energy 3:40 p.m. 0.235
 0.005
 2.17%
0.10 0.27 NA NA 8.27M 0.00 NA%
Desert Mtn Energy Corp Common Shares 3:40 p.m. 0.1812
 0.0112
 6.59%
0.107 0.20 NA NA 6.38M 0.00 NA%
Detour Gold Corp Common Canada 3:16 p.m. 9.02
 0.15
 1.64%
7.0819 12.1694 25.06 0.36 1.58B 0.00 NA%
Detour Gold Corporatio 4:00 p.m. 11.99
 0.14
 1.15%
9.11 15.40 33.31 0.36 2.10B 0.00 NA%
Diamond Fields Resourc 1:27 p.m. 0.10
 0.005
 5.26%
0.065 0.15 3.33 0.03 6.79M 0.00 NA%
Diamond Fields Resources Inc Ordinary S 10:13 a.m. 0.04
 0.04
 50.00%
0.04 0.08 1.33 0.03 2.72M 0.00 NA%
Discovery Harbour Reso 1:25 p.m. 0.04  UNCH  0.0% 0.04 0.075 NA NA 0 0.00 NA%
DISCOVERY-CORP. Enterp 3:55 p.m. 0.01  UNCH  0.0% 0.01 0.025 NA NA 721710 0.00 NA%
District Copper Corp 3:49 p.m. 0.04
 0.005
 11.11%
0.03 0.205 NA NA 3.37M 0.00 NA%
District Copper Corp Common Shares 3:15 p.m. 0.0339
 0.0001
 0.30%
0.0203 0.1593 NA NA 2.86M 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 1:52 p.m. 0.08  UNCH  0.0% 0.075 0.50 NA NA 2.69M 0.00 NA%
Dolly Varden Silver CO 3:59 p.m. 0.40
 0.04
 9.09%
0.29 1.04 NA -0.18 22.95M 0.00 NA%
Dolly Varden Silver Corporation Common S 2:10 p.m. 0.3328
 0.002
 0.60%
0.2208 0.8372 NA -0.18 19.09M 0.00 NA%
Drdgold Ltd American Depositary Shar 4:02 p.m. 1.99
 0.08
 3.87%
1.76 3.3832 14.21 0.14 138.59M 0.0414 NA%
Duncan Park Holdings C 12:13 p.m. 0.005  UNCH  0.0% 0.005 0.015 NA NA 630381 0.00 NA%
Duncan PK Holdings Corp Common Shares C 11:52 a.m. 0.0013
 0.0003
 30.00%
0.001 0.011 NA NA 163899 0.00 NA%
Dundee Precious Metals 4:39 p.m. 3.55
 0.08
 2.20%
2.56 3.845 13.15 0.27 633.84M 0.00 NA%
Dundee Precious Metals Inc Common Shares 11:27 a.m. 2.7005
 0.0295
 1.08%
1.9705 2.92 10.00 0.27 482.17M 0.00 NA%
Dunnedin Ventures Inc 3:52 p.m. 0.075
 0.02
 21.05%
0.06 0.335 1.50 0.05 9.65M 0.00 NA%
Dunnedin Ventures Inc Ordinary Shares 3:51 p.m. 0.054
 0.015
 21.74%
0.054 0.2592 1.08 0.05 6.95M 0.00 NA%
Durango Resources Inc 3:28 p.m. 0.085  UNCH  0.0% 0.04 0.10 NA NA 3.25M 0.00 NA%
Durango Resources Inc Common Shares CA 3:39 p.m. 0.0604
 0.0085
 12.34%
0.037 0.0689 NA NA 2.31M 0.00 NA%
Dynacor Gold Mines Inc 3:48 p.m. 1.62
 0.04
 2.41%
1.41 2.26 9.53 0.17 64.03M 0.01 2.47%
Dynacor Gold Mines Inc Ordinary Shares 12:50 p.m. 1.27
 0.0208
 1.67%
1.02 1.8053 7.47 0.17 50.20M 0.0075 2.37%
Dynasty Gold Corp 2:02 p.m. 0.125
 0.005
 4.17%
0.10 0.27 NA NA 2.68M 0.00 NA%
Dynasty Gold Corporation Ordinary Shares 3:34 p.m. 0.0849
 0.0051
 5.67%
0.076 0.219 NA NA 1.82M 0.00 NA%
E3 Metals Corp 3:59 p.m. 0.325
 0.02
 6.56%
0.30 0.63 NA NA 6.83M 0.00 NA%
E3 Metals Corp Ordinary Shares Canada 11:58 a.m. 0.2382
 0.0212
 8.17%
0.2382 0.4689 NA NA 5.00M 0.00 NA%
Eagle Plains Resources 11:45 a.m. 0.10
 0.01
 9.09%
0.075 0.254 NA -0.01 8.99M 0.00 NA%
Eagle Plains Resources LTD. Canada Ord 2:27 p.m. 0.065
 0.0056
 7.93%
0.0547 0.2164 NA -0.01 5.84M 0.00 NA%
East Africa Metals Inc 3:41 p.m. 0.16
 0.01
 6.67%
0.14 0.32 NA -0.05 26.21M 0.00 NA%
East Africa Metals Inc Ordinary Shares 12:11 p.m. 0.1134
 0.0034
 3.09%
0.10 0.2472 NA -0.05 18.57M 0.00 NA%
East Asia Minerals Cor 3:50 p.m. 0.055  UNCH  0.0% 0.025 0.095 NA -0.05 4.07M 0.00 NA%
East Asia Minerals Corp Common Shares 3:50 p.m. 0.045
 0.005
 12.50%
0.0171 0.0754 NA -0.05 3.33M 0.00 NA%
Eastern Platinum Limit 12:30 p.m. 0.20
 0.015
 8.11%
0.17 0.50 NA -0.12 18.53M 0.00 NA%
Eastern Platinum Ltd New Ordinary SH 12:30 p.m. 0.1706
 0.0222
 14.96%
0.12 0.368 NA -0.12 15.80M 0.00 NA%
Eastfield Res Ltd Ordinary Shares 9:30 a.m. 0.03  UNCH  0.0% 0.02 0.0448 NA NA 1.35M 0.00 NA%
Eastfield Resources LT 3:26 p.m. 0.04
 0.01
 33.33%
0.025 0.06 NA NA 1.80M 0.00 NA%
Eastmain Res Inc Ordinary Shares 3:42 p.m. 0.1273
 0.0081
 6.79%
0.108 0.2528 NA -0.01 28.25M 0.00 NA%
Eastmain Res J 2:39 p.m. 0.16  UNCH  0.0% 0.14 0.315 NA -0.01 35.50M 0.00 NA%
Ecobalt Solutions Inc 3:59 p.m. 0.51
 0.01
 1.92%
0.45 1.74 NA -0.02 81.62M 0.00 NA%
Ecobalt Solutions Inc Ordinary Shares 3:58 p.m. 0.38
 0.0099
 2.54%
0.32 1.375 NA -0.02 60.82M 0.00 NA%
Ecometals Ltd Ordinary Shares Cad 3:50 p.m. 0.0001  UNCH  0.0% 0.0001 0.0001 NA -0.13 9314 0.00 NA%
Edgewater Exploration 12:03 p.m. 0.095
 0.01
 9.52%
0.095 0.175 NA NA 2.96M 0.00 NA%
Edgewater Exploration LTD. Common Shares 12:03 p.m. 0.07  UNCH  0.0% 0.07 0.121 NA NA 2.18M 0.00 NA%
Edison Cobalt Corp 2:00 p.m. 0.06  UNCH  0.0% 0.045 0.31 NA NA 4.25M 0.00 NA%
Edison Cobalt Corp Ordinary Shares 3:31 p.m. 0.049
 0.006
 10.91%
0.039 0.2025 NA NA 3.47M 0.00 NA%
EL Nino Ventures Inc 1:42 p.m. 0.04
 0.005
 11.11%
0.03 0.065 NA NA 2.46M 0.00 NA%
EL Nino Ventures Inc New Ordinary Share 1:00 p.m. 0.035
 0.003
 9.38%
0.023 0.046 NA NA 2.16M 0.00 NA%
Eldorado Gold Corporat 4:00 p.m. 3.54
 0.21
 5.60%
3.54 9.05 NA -1.05 0 0.01 NA%
Eldorado Gold Corporation Ordinary Share 4:02 p.m. 2.66
 0.17
 6.01%
2.66 7.35 NA -1.05 422.41M 0.01 NA%
Element Lifestyle Reti 9:30 a.m. 0.115  UNCH  0.0% 0.08 0.185 NA NA 0 0.00 NA%
Eloro Resources Ltd Ordinary Shares Can 2:10 p.m. 0.332
 0.036
 12.16%
0.265 0.8084 NA NA 11.92M 0.00 NA%
Eloro Resources LTD. 9:53 a.m. 0.42
 0.01
 2.44%
0.33 1.05 NA NA 15.07M 0.00 NA%
Ely Gold Royalties Inc 3:57 p.m. 0.14  UNCH  0.0% 0.085 0.165 NA NA 11.07M 0.00 NA%
Ely Gold Royalties Inc Ordinary Shares 3:57 p.m. 0.1074  UNCH  0.0% 0.065 0.1258 NA NA 8.49M 0.00 NA%
Elysee Development Cor 12:31 p.m. 0.355
 0.005
 1.39%
0.305 0.40 NA NA 9.47M 0.01 5.63%
Elysee Development Corp Common Shares 2:21 p.m. 0.265
 0.0146
 5.83%
0.229 0.321 NA NA 7.07M 0.01 7.55%
Emgold Mining Corp Ordinary Shares 1:07 p.m. 0.05
 0.0041
 7.58%
0.0306 0.176 NA NA 1.77M 0.00 NA%
Emgold Mining Corporat 9:30 a.m. 0.08  UNCH  0.0% 0.045 0.22 NA NA 2.83M 0.00 NA%
Empire Metals Corp 1:58 p.m. 0.205
 0.035
 20.59%
0.105 0.235 NA NA 12.10M 0.00 NA%
Empire Metals Corp Ordinary Shares 2:12 p.m. 0.154
 0.009
 5.52%
0.154 0.154 NA NA 9.09M 0.00 NA%
Emx Royalty Corporatio 1:51 p.m. 1.50
 0.03
 2.04%
1.01 1.80 NA -0.14 120.75M 0.00 NA%
Emx Royalty Corporation Common Shares C 3:20 p.m. 1.1256
 0.0056
 0.50%
0.8353 1.4694 NA -0.14 90.70M 0.00 NA%
Encore Energy Corp 3:06 p.m. 0.11
 0.005
 4.35%
0.045 0.14 11.00 0.01 12.21M 0.00 NA%
Encore Energy Corp Ordinary Shares Can 3:05 p.m. 0.0744
 0.0156
 17.33%
0.03 0.111 7.44 0.01 8.26M 0.00 NA%
Endeavour Mining Corp 4:00 p.m. 20.05
 0.83
 3.98%
16.34 26.86 NA -0.68 2.17B 0.00 NA%
Endeavour Mining Corporation Ordinary SH 3:59 p.m. 15.12
 0.752
 4.74%
12.3799 21.72 NA -0.68 1.63B 0.00 NA%
Endeavour Silver Corp 4:00 p.m. 2.59
 0.09
 3.36%
2.27 4.40 NA -0.05 338.72M 0.00 NA%
Endeavour Silver Corporation Ordinary SH 4:02 p.m. 1.95
 0.07
 3.46%
1.76 3.35 NA -0.05 255.02M 0.00 NA%
Endurance Gold Corp 1:12 p.m. 0.05
 0.01
 25.00%
0.03 0.085 NA NA 5.52M 0.00 NA%
Endurance Gold Corp Common Shares Canad 1:12 p.m. 0.0389
 0.0003
 0.78%
0.0313 0.0629 NA NA 4.29M 0.00 NA%
Energold Drilling Corp 3:10 p.m. 0.13
 0.015
 10.35%
0.125 0.54 NA -0.24 7.11M 0.00 NA%
Energold Drilling Corp Ordinary Shares 3:57 p.m. 0.10
 0.0108
 9.75%
0.10 0.4298 NA -0.24 5.47M 0.00 NA%
Engold Mines Ltd 2:28 p.m. 0.135
 0.01
 8.00%
0.09 0.28 NA -0.01 28.10M 0.00 NA%
Engold Mines Ltd Ordinary Shares 11:44 a.m. 0.0899
 0.0038
 4.41%
0.08 0.2084 NA -0.01 18.71M 0.00 NA%
Entree Resources Ltd 3:58 p.m. 0.52
 0.03
 5.46%
0.42 0.69 NA -0.02 90.90M 0.00 NA%
Entree Resources LTD. 3:58 p.m. 0.3898
 0.0242
 5.84%
0.3346 0.55 NA -0.02 68.14M 0.00 NA%
Envirotek Remediation 0/0/NA 0.21  UNCH  0.0% NA NA NA NA 2.49M 0.00 NA%
Envirotek Remediation Inc Common Shares 3:16 p.m. 0.0001  UNCH  0.0% 0.0001 0.0001 NA NA 1188 0.00 NA%
Epower Metals Inc 3:20 p.m. 0.26
 0.005
 1.89%
0.14 0.53 NA NA 8.84M 0.00 NA%
Epower Metals Inc Common Shares 11:32 a.m. 0.201
 0.031
 13.36%
0.14 0.232 NA NA 6.84M 0.00 NA%
Erin Ventures Inc 1:11 p.m. 0.15
 0.01
 7.14%
0.09 0.33 NA NA 11.50M 0.00 NA%
Erin Ventures Inc Ordinary Shares 2:55 p.m. 0.1017
 0.0017
 1.70%
0.0788 0.2284 NA NA 7.80M 0.00 NA%
Ethos Gold Corp 3:30 p.m. 0.285
 0.015
 5.00%
0.115 0.335 NA -0.03 15.59M 0.00 NA%
Ethos Gold Corp Ordinary Shares Canada 3:30 p.m. 0.2186
 0.0055
 2.45%
0.0903 0.2499 NA -0.03 11.95M 0.00 NA%
Euro Sun Mining Inc 3:54 p.m. 0.43
 0.015
 3.61%
0.37 1.82 NA -0.2 26.62M 0.00 NA%
Euro Sun Mining Inc Common Shares 10:25 a.m. 0.33
 0.01
 3.12%
0.2725 1.40 NA -0.2 20.43M 0.00 NA%
European Electric Meta 2:57 p.m. 0.135
 0.01
 6.90%
0.12 0.93 0.47 0.29 5.81M 0.00 NA%
European Electric Metals Inc Common Shar 3:37 p.m. 0.11
 0.01
 10.00%
0.091 0.789 0.38 0.29 4.74M 0.00 NA%
Everton Resources Inc 11:51 a.m. 0.02
 0.005
 33.33%
0.015 0.0462 NA -0.11 1.86M 0.00 NA%
Everton Resources Inc 1:55 p.m. 0.03  UNCH  0.0% 0.02 0.06 NA -0.11 2.79M 0.00 NA%
Excellon Resources Inc 3:59 p.m. 0.75
 0.05
 6.25%
0.59 1.93 NA -0.02 74.40M 0.00 NA%
Excellon Resources Inc New Ordinary Sha 3:54 p.m. 0.5827
 0.0322
 5.24%
0.443 1.59 NA -0.02 57.81M 0.00 NA%
Exgen Res Inc Common Shares 2:36 p.m. 0.0051
 0.0149
 74.50%
0.0051 0.02 NA NA 1.79M 0.00 NA%
Exgen Resources Inc 9:57 a.m. 0.02  UNCH  0.0% 0.01 0.03 NA NA 7.02M 0.00 NA%
Explor Resources Inc 3:58 p.m. 0.02  UNCH  0.0% 0.015 0.06 NA NA 3.81M 0.00 NA%
Explor Resources Inc Ordinary Shares CA 3:55 p.m. 0.0174
 0.0066
 27.50%
0.0067 0.054 NA NA 3.31M 0.00 NA%
Falco Resources Ltd 3:58 p.m. 0.335
 0.04
 10.67%
0.275 1.06 NA -0.04 67.85M 0.00 NA%
Falco Resources LTD. Common Shares Cana 1:02 p.m. 0.2879
 0.0039
 1.37%
0.18 0.88 NA -0.04 58.31M 0.00 NA%
Falcon Gold Corp 3:31 p.m. 0.035  UNCH  0.0% 0.025 0.06 NA NA 1.15M 0.00 NA%
Fancamp Exploration LT 3:06 p.m. 0.055
 0.005
 10.00%
0.04 0.13 NA NA 8.45M 0.00 NA%
Fancamp Exploration Ltd Ordinary Shares 12:53 p.m. 0.0345
 0.0032
 10.22%
0.0268 0.1104 NA NA 5.30M 0.00 NA%
Finlay Minerals Ltd Ordinary Shares Can 11:34 a.m. 0.0389
 0.0019
 4.66%
0.0389 0.0389 NA NA 3.00M 0.00 NA%
Finlay Minerals LTD. 2:09 p.m. 0.035
 0.005
 16.67%
0.02 0.06 NA NA 2.70M 0.00 NA%
Fire River Gold Corp Common Shares 3:28 p.m. 0.0015
 0.0005
 25.00%
0.0015 0.145 NA -0.05 4742 0.00 NA%
Firebird Resources Inc 9:47 a.m. 0.02
 0.005
 20.00%
0.02 0.055 NA NA 1.62M 0.00 NA%
Firebird Resources Inc Ordinary Shares 10:16 a.m. 0.0136
 0.0154
 53.10%
0.0136 0.0507 NA NA 1.10M 0.00 NA%
First Cobalt Corp 3:59 p.m. 0.15
 0.005
 3.23%
0.15 1.26 NA -0.11 50.90M 0.00 NA%
First Cobalt Corp Ordinary Shares Canad 3:35 p.m. 0.1194
 0.0084
 7.57%
0.11 1.02 NA -0.11 40.52M 0.00 NA%
First Energy Metals LI 10:07 a.m. 0.205
 0.075
 26.79%
0.10 0.43 NA -0.1 3.61M 0.00 NA%
First Energy Metals Ltd Common Shares 9:30 a.m. 0.17
 0.0489
 40.38%
0.10 0.32 NA -0.1 3.00M 0.00 NA%
First Idaho Resources 1:33 p.m. 0.04
 0.02
 100.00%
0.02 0.06 NA -0.01 0 0.00 NA%
First Majestic Silver 4:00 p.m. 6.84
 0.14
 2.01%
6.12 11.09 NA -0.56 1.33B 0.00 NA%
First Majestic Silver Corp Ordinary Sha 4:02 p.m. 5.15
 0.10
 1.91%
4.59 8.48 NA -0.56 998.45M 0.00 NA%
First Mining Gold Corp 3:59 p.m. 0.325
 0.02
 5.80%
0.21 0.57 NA -0.01 181.45M 0.00 NA%
First Mining Gold Corp Ordinary Shares 3:59 p.m. 0.2543
 0.0124
 4.65%
0.155 0.466 NA -0.01 141.98M 0.00 NA%
First Quantum Minerals 4:38 p.m. 12.70
 0.16
 1.24%
9.45 23.05 52.92 0.24 8.76B 0.005 0.08%
First Quantum Minerals LTD. Ordinary Sha 3:59 p.m. 9.5852
 0.0148
 0.15%
7.10 17.7383 39.94 0.24 6.61B 0.005 0.08%
Fjordland Exploration 3:52 p.m. 0.10
 0.01
 11.11%
0.085 0.325 NA NA 4.75M 0.00 NA%
Fjordland Exploration Inc Ordinary Share 12:05 p.m. 0.0601
 0.0205
 25.43%
0.06 0.24 NA NA 2.85M 0.00 NA%
Foran Mining Corp Ordinary Shares Canad 9:30 a.m. 0.24
 0.001
 0.41%
0.196 0.4874 NA NA 30.73M 0.00 NA%
Foran Mining Corporati 11:04 a.m. 0.33
 0.01
 3.12%
0.23 0.63 NA NA 42.25M 0.00 NA%
Fort ST James Nickel C 2:04 p.m. 0.305
 0.025
 8.93%
0.20 0.42 NA NA 4.77M 0.00 NA%
Fort ST. James Nickel Corp Ordinary Sha 2:04 p.m. 0.2314
 0.0183
 8.59%
0.175 0.2314 NA NA 3.62M 0.00 NA%
Fortuna Silver Mines Inc Ordinary Shares 4:02 p.m. 3.34
 0.17
 4.84%
3.16 6.08 8.15 0.41 534.20M 0.00 NA%
Fpx Nickel Corp 3:46 p.m. 0.14
 0.005
 3.45%
0.075 0.18 NA -0.01 20.44M 0.00 NA%
Fpx Nickel Corp Ordinary Shares 9:30 a.m. 0.1007
 0.0297
 41.83%
0.06 0.133 NA -0.01 14.70M 0.00 NA%
Franco-nevada Corporat 4:00 p.m. 91.48
 0.27
 0.29%
76.53 99.93 80.25 1.14 17.08B 0.3217 1.41%
Franco-nevada Corporation 4:02 p.m. 68.90
 0.22
 0.32%
58.26 79.12 60.44 1.14 12.86B 0.24 1.39%
Freegold Ventures Limi 1:41 p.m. 0.06
 0.005
 7.69%
0.055 0.125 NA -0.01 11.34M 0.00 NA%
Freegold Ventures LTD. Ordinary Shares 3:30 p.m. 0.046
 0.004
 8.00%
0.0396 0.10 NA -0.01 8.69M 0.00 NA%
Fremont Gold Ltd 1:30 p.m. 0.155
 0.015
 10.71%
0.09 0.22 NA NA 8.19M 0.00 NA%
Fremont Gold LTD. Ordinary Shares 2:33 p.m. 0.1188
 0.0077
 6.93%
0.0741 0.178 NA NA 6.27M 0.00 NA%
Frontier Lithium Inc 1:14 p.m. 0.32
 0.01
 3.03%
0.295 0.85 NA NA 48.53M 0.00 NA%
Frontier Lithium Ordinary Shares 12:22 p.m. 0.244
 0.001
 0.41%
0.2195 0.6753 NA NA 37.01M 0.00 NA%
Frontline Gold Corp Common Shares Canad 10:49 a.m. 0.0114
 0.0093
 442.86%
0.0021 0.0154 NA -0.01 1.60M 0.00 NA%
Frontline Gold Corpora 10:03 a.m. 0.01  UNCH  0.0% 0.005 0.025 NA -0.01 1.40M 0.00 NA%
Full Metal Minerals LT 11:15 a.m. 0.095
 0.005
 5.00%
0.095 0.13 NA -0.08 563439 0.00 NA%
Full Metal Minerals Ltd Common Shares 9:31 a.m. 0.0011  UNCH  0.0% 0.0001 0.1049 NA -0.08 6524 0.00 NA%
Fura Gems Inc 3:55 p.m. 0.30  UNCH  0.0% 0.275 1.13 NA NA 40.33M 0.00 NA%
Fura Gems Inc Common Shares 9:30 a.m. 0.2319
 0.0037
 1.62%
0.20 1.19 NA NA 31.17M 0.00 NA%
Gabriel Resources Ltd 3:50 p.m. 0.39
 0.01
 2.50%
0.285 0.445 NA -0.12 181.41M 0.00 NA%
Gainey Capital Corp 2:28 p.m. 0.05  UNCH  0.0% 0.04 0.125 NA -0.12 1.93M 0.00 NA%
Gainey Capital Corp Ordinary Shares CA 2:45 p.m. 0.03
 0.0178
 37.24%
0.0232 0.084 NA -0.12 1.16M 0.00 NA%
Galane Gold Ltd 1:13 p.m. 0.05
 0.005
 9.09%
0.04 0.07 5.00 0.01 7.34M 0.00 NA%
Galane Gold Ltd Common Shares Canada 1:12 p.m. 0.032
 0.008
 20.00%
0.028 0.057 3.20 0.01 4.70M 0.00 NA%
Galantas Gold Corp 3:39 p.m. 0.085
 0.005
 6.25%
0.07 0.145 NA -0.01 16.75M 0.00 NA%
Galantas Gold Corporation Ordinary Share 10:50 a.m. 0.0566
 0.0024
 4.07%
0.0566 0.0994 NA -0.01 11.15M 0.00 NA%
Galore Res Inc Common Shares Canada 12:22 p.m. 0.0243
 0.0019
 8.48%
0.0075 0.04 NA NA 2.98M 0.00 NA%
Galore Resources Inc 11:48 a.m. 0.025  UNCH  0.0% 0.015 0.055 NA NA 3.06M 0.00 NA%
Galway Gold Inc 10:17 a.m. 0.125
 0.015
 13.64%
0.10 0.36 NA -0.02 5.20M 0.00 NA%
Galway Gold Inc Common Shares 12:10 p.m. 0.085
 0.007
 7.61%
0.074 0.28 NA -0.02 3.54M 0.00 NA%
Garibaldi Resources CO 3:59 p.m. 0.93
 0.01
 1.09%
0.86 3.60 NA NA 100.69M 0.00 NA%
Garibaldi Resources Corp Ordinary Shares 2:52 p.m. 0.6951
 0.001
 0.14%
0.65 2.8153 NA NA 75.26M 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 11:54 a.m. 0.295
 0.005
 1.67%
0.24 0.78 NA NA 20.15M 0.00 NA%
Gen Iii Oil Corporation Ordinary Shares 12:43 p.m. 0.2455
 0.0585
 19.24%
0.24 0.5349 NA NA 16.77M 0.00 NA%
Genesis Metals Corp 1:16 p.m. 0.0561
 0.0019
 3.28%
0.0423 0.122 NA NA 5.71M 0.00 NA%
Genesis Metals Corp 2:48 p.m. 0.08
 0.01
 11.11%
0.05 0.16 NA NA 8.14M 0.00 NA%
Gfm Resources LTD. 10:02 a.m. 0.04
 0.11
 73.33%
0.04 0.15 NA NA 0 0.00 NA%
Ggl Resources Corp 1:55 p.m. 0.075  UNCH  0.0% 0.07 0.175 NA -0.04 1.66M 0.00 NA%
Ggl Resources Corporation Ordinary Share 3:12 p.m. 0.0537
 0.0001
 0.19%
0.0515 0.1296 NA -0.04 1.19M 0.00 NA%
Gitennes Exploration I 3:59 p.m. 0.025  UNCH  0.0% 0.025 0.095 NA -0.01 2.18M 0.00 NA%
Giyani Metals Corp 3:14 p.m. 0.145  UNCH  0.0% 0.07 0.395 NA -0.03 11.86M 0.00 NA%
Giyani Metals Corp Common Shares 1:01 p.m. 0.1109
 0.0031
 2.72%
0.06 0.3064 NA -0.03 9.07M 0.00 NA%
Glacier Lake Resources 3:30 p.m. 0.015  UNCH  0.0% 0.01 0.11 NA NA 783866 0.00 NA%
Glacier Lake Resources Ordinary Shares 9:35 a.m. 0.0098
 0.0001
 1.01%
0.0098 0.0607 NA NA 512126 0.00 NA%
Glen Eagle Resources I 3:48 p.m. 0.12
 0.005
 4.35%
0.11 0.25 NA NA 9.94M 0.00 NA%
Glen Eagle Resources Inc Ordinary Shares 1:27 p.m. 0.092
 0.012
 15.00%
0.08 0.1994 NA NA 7.62M 0.00 NA%
Gmv Minerals Inc 9:52 a.m. 0.14
 0.015
 12.00%
0.07 0.32 NA NA 4.87M 0.00 NA%
Gmv Minerals Inc Ordinary Shares Canad 9:50 a.m. 0.117
 0.002
 1.74%
0.0702 0.2492 NA NA 4.07M 0.00 NA%
Gobimin Inc 10:17 a.m. 0.24  UNCH  0.0% 0.20 0.43 NA -0.05 11.98M 0.01 4.17%
Gobimin Inc Ordinary Shares Canada 2:13 p.m. 0.2199
 0.0801
 26.70%
0.2199 0.30 NA -0.05 10.98M 0.0075 3.42%
Gogold Resources Inc 3:50 p.m. 0.255
 0.01
 3.77%
0.185 0.53 NA -0.56 44.32M 0.00 NA%
Gogold Resources Inc Ordinary Shares C 12:14 p.m. 0.1953
 0.0066
 3.27%
0.134 0.42 NA -0.56 33.94M 0.00 NA%
Gold Fields Ltd American Depositary 4:03 p.m. 3.58
 0.14
 3.76%
2.2008 4.54 NA -0.56 2.94B 0.015 0.84%
Gold Reserve Inc 3:47 p.m. 2.15
 0.25
 10.42%
1.84 3.02 2.83 0.76 213.70M 0.00 NA%
Gold Reserve Inc 3:35 p.m. 2.82
 0.18
 6.00%
2.50 3.87 3.71 0.76 280.29M 0.00 NA%
Gold Resource Corporation 4:00 p.m. 4.25
 0.05
 1.16%
3.61 7.33 141.67 0.03 245.30M 0.0017 0.47%
Gold Rush Cariboo Corp 3:36 p.m. 0.075
 0.005
 6.25%
0.05 0.35 NA NA 2.96M 0.00 NA%
Gold Rush Cariboo Corp Common Shares 2:24 p.m. 0.10  UNCH  0.0% 0.0686 0.2893 NA NA 3.94M 0.00 NA%
Gold Standard Ventures 3:58 p.m. 1.54
 0.07
 4.35%
1.46 2.46 NA -0.04 400.11M 0.00 NA%
Gold Standard Ventures Corporation C 4:00 p.m. 1.15
 0.05
 4.17%
1.08 2.01 NA -0.04 298.78M 0.00 NA%
Goldbank Mining Corpor 9:30 a.m. 0.08
 0.02
 20.00%
0.065 0.21 NA NA 5.19M 0.00 NA%
Goldbank Mining Corporation Ordinary Sha 2:52 p.m. 0.104  UNCH