ProfitQuotes.com
symbol lookup  commodity list
Bookmark This Page
Friday's ETF Movers: GDXJ, ITA

Fri, 20 Sep 17:41:34 GMT
Wednesday's ETF Movers: XLU, OIH

Wed, 18 Sep 16:05:13 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 Axe Exploration Inc 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 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 Prosmart Enterprises I 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. 12.04
 0.6422
 5.63%
10.45 15.15 NA -0.48 84.66M 0.08 NA%
Abacus Mining & Exploration Corporat 3:43 p.m. 0.0307
 0.0013
 4.42%
0.025 0.15 NA -0.08 1.59M 0.00 NA%
Abacus Mining and Expl 12:12 p.m. 0.035  UNCH  0.0% 0.035 0.19 NA -0.08 1.81M 0.00 NA%
Abcourt Mines Inc 1:32 p.m. 0.095  UNCH  0.0% 0.04 0.10 9.50 0.01 28.59M 0.00 NA%
Abcourt Mines Inc Cl-b F Ordinary Shar 2:29 p.m. 0.073
 0.0019
 2.54%
0.0306 0.09 7.30 0.01 21.97M 0.00 NA%
Aben Resources LTD. 3:58 p.m. 0.11
 0.005
 4.76%
0.10 0.295 NA -0.03 12.83M 0.00 NA%
Aben Resources LTD. Ordinary Shares 3:58 p.m. 0.084
 0.0012
 1.45%
0.075 0.226 NA -0.03 9.80M 0.00 NA%
Aberdeen International 1:19 p.m. 0.04  UNCH  0.0% 0.035 0.09 NA -0.27 3.84M 0.005 NA%
Aberdeen International Inc Ordinary Shar 3:39 p.m. 0.0313
 0.0013
 4.33%
0.024 0.0688 NA -0.27 3.01M 0.005 NA%
Academy Metals Inc 3:59 p.m. 0.15
 0.17
 53.12%
0.15 1.40 NA NA 2.67M 0.00 NA%
Academy Metals Inc Common Shares 9:30 a.m. 0.252
 0.3252
 56.34%
0.252 0.962 NA NA 4.48M 0.00 NA%
Adamera Minerals Corp 11:32 a.m. 0.025
 0.005
 25.00%
0.02 0.115 NA -0.01 3.64M 0.00 NA%
Adamera Minerals Corp Ordinary Shares C 11:32 a.m. 0.0203
 0.0004
 2.01%
0.014 0.0797 NA -0.01 2.95M 0.00 NA%
Advance Gold Corp 2:12 p.m. 0.105
 0.005
 4.54%
0.05 0.205 NA -0.02 3.24M 0.00 NA%
African Gold Group Inc 3:58 p.m. 0.42
 0.015
 3.45%
0.075 0.59 NA -0.020003 26.13M 0.00 NA%
African Gold Group Inc Ordinary Shares 3:43 p.m. 0.3169
 0.0141
 4.26%
0.015 0.44 NA -0.020003 19.71M 0.00 NA%
Agnico Eagle Mines Lim 4:18 p.m. 77.29
 1.43
 1.89%
42.91 86.39 NA -1.4 18.42B 0.1662 0.86%
Agnico Eagle Mines Ltd 4:01 p.m. 58.20
 0.97
 1.69%
33.10 64.88 NA -1.4 13.87B 0.125 0.86%
Aguila American Gold L 9:30 a.m. 0.16
 0.01
 6.67%
0.15 0.28 NA -0.02 508638 0.00 NA%
Aguila American Resources LTD. Common SH 3:08 p.m. 0.1147
 0.0153
 11.77%
0.1147 0.19 NA -0.02 364630 0.00 NA%
Alacer Gold Corp 4:00 p.m. 5.24
 0.03
 0.58%
1.97 6.25 104.80 0.05 1.54B 0.0221 0.42%
Alamos Gold Inc Class A Common Shares 4:01 p.m. 6.52
 0.10
 1.56%
2.90 7.775 NA -0.19 2.54B 0.01 0.61%
Alamos Gold Inc Cls A 4:00 p.m. 8.65
 0.16
 1.89%
3.88 10.12 NA -0.19 3.38B 0.01 0.61%
Alba Minerals Inc 3:35 p.m. 0.035  UNCH  0.0% 0.035 0.15 3.50 0.01 2.06M 0.00 NA%
Alba Minerals LTD. Ordinary Shares Cana 11:46 a.m. 0.0327
 0.0037
 12.76%
0.029 0.0936 3.27 0.01 1.92M 0.00 NA%
Alexco Resource Corp 4:00 p.m. 2.78
 0.03
 1.09%
0.92 3.73 NA -0.08 302.04M 0.00 NA%
Alexco Resource Corp Common Shares Cana 4:00 p.m. 2.11
 0.04
 1.93%
0.6755 2.81 NA -0.08 246.86M 0.00 NA%
Algold Res Ltd Ordinary Shares 12:26 p.m. 0.114  UNCH  0.0% 0.1047 0.79 NA -0.61 3.10M 0.00 NA%
Algold Resources Ltd 2:39 p.m. 0.19
 0.06
 24.00%
0.105 1.03 NA NA 44.98M 0.00 NA%
Alio Gold Inc 4:00 p.m. 0.88
 0.01
 1.12%
0.69 1.40 NA -0.21 74.54M 0.00 NA%
Alio Gold Inc Common Shares Canada 3:59 p.m. 0.665
 0.001
 0.15%
0.508 1.07 NA -0.21 56.33M 0.00 NA%
Almaden Minerals LTD. Common Shares 3:48 p.m. 0.7145
 0.0055
 0.76%
0.429 0.8992 NA -0.03 79.83M 0.00 NA%
Aloro Mining Corp 11:34 a.m. 0.04  UNCH  0.0% 0.03 0.225 NA -0.01 1.96M 0.00 NA%
Aloro Mng Corp Common Shares 1:02 p.m. 0.02
 0.0053
 20.95%
0.02 0.1561 NA -0.01 979763 0.00 NA%
Alphamin Resources Cor 10:39 a.m. 0.21  UNCH  0.0% 0.18 0.29 NA -0.00187 181.87M 0.00 NA%
Alphamin Resources Corp Ordinary Shares 11:45 a.m. 0.1611
 0.0148
 8.41%
0.131 0.2159 NA -0.00187 139.52M 0.00 NA%
Altair Res Inc Common Shares 11:55 a.m. 0.0306
 0.0056
 22.40%
0.02 0.0495 NA -0.36 602984 0.00 NA%
Altair Resources Inc 2:01 p.m. 0.03
 0.005
 14.29%
0.03 0.08 NA -0.36 591161 0.00 NA%
Altamira Gold Corp 1:20 p.m. 0.085
 0.005
 6.25%
0.05 0.12 NA -0.02 5.95M 0.00 NA%
Altamire Gold Corp Ordinary Shares 11:16 a.m. 0.058
 0.002
 3.33%
0.036 0.09 NA -0.02 4.06M 0.00 NA%
Altan Rio Minerals Lim 9:30 a.m. 0.01  UNCH  0.0% 0.005 0.015 NA -0.000533 891230 0.00 NA%
Altan Rio Minerals Ltd Ordinary Shares 9:30 a.m. 0.01
 0.0003
 2.91%
0.01 0.01 NA -0.000533 891230 0.00 NA%
Alto Ventures Ltd 1:28 p.m. 0.03  UNCH  0.0% 0.015 0.035 NA -0.02 1.69M 0.00 NA%
Alto Ventures LTD. Ordinary Shares Cana 2:53 p.m. 0.01
 0.013
 56.52%
0.009 0.028 NA -0.02 563733 0.00 NA%
Alturas Minerals Corp 1:22 p.m. 0.005  UNCH  0.0% 0.005 0.015 NA -0.004916 724411 0.00 NA%
Alturas Minerals Corp Ordinary Shares C 12:15 p.m. 0.0044
 0.0031
 41.33%
0.001 0.0174 NA -0.004916 637481 0.00 NA%
Amarc Resources LTD. 4:27 p.m. 0.045
 0.01
 18.18%
0.035 0.095 NA -0.01 7.68M 0.00 NA%
Amarc Resources LTD. Ordinary Shares CA 3:38 p.m. 0.035
 0.0076
 17.84%
0.0284 0.0739 NA -0.01 5.97M 0.00 NA%
Amarillo Gold Corp 12:38 p.m. 0.24
 0.005
 2.04%
0.175 0.315 NA -0.04 33.77M 0.00 NA%
Amarillo Gold Corporation Ordinary Share 3:17 p.m. 0.1861
 0.0115
 6.59%
0.1284 0.2482 NA -0.04 26.19M 0.00 NA%
American Creek Resourc 3:59 p.m. 0.10
 0.01
 11.11%
0.025 0.11 NA -0.002504 28.59M 0.00 NA%
American Creek Resources Ltd Common Shar 3:35 p.m. 0.07
 0.0056
 7.41%
0.016 0.086 NA -0.002504 20.02M 0.00 NA%
American Cumo Mining Corp Ordinary Shar 3:55 p.m. 0.09
 0.04
 80.00%
0.0201 0.103 NA -0.01 15.21M 0.00 NA%
American Lithium Corp 2:22 p.m. 0.185
 0.005
 2.63%
0.125 0.74 NA -0.33 11.58M 0.00 NA%
American Lithium Corp Ordinary Shares 3:57 p.m. 0.1402
 0.0032
 2.34%
0.0928 0.5693 NA -0.33 8.78M 0.00 NA%
American Uranium Minin 1:58 p.m. 0.055  UNCH  0.0% 0.055 0.07 NA -0.05 0 0.00 NA%
Americas Gold and Silv 4:00 p.m. 4
 0.21
 5.54%
1.66 5.19 NA NA 329.95M 0.00 NA%
Americas Gold and Silver Corporation Com 4:00 p.m. 3.03
 0.14
 4.84%
1.235 3.9204 NA NA 249.94M 0.00 NA%
Amex Expl Inc Ordinary Shares 3:51 p.m. 0.9314
 0.0773
 9.05%
0.0447 1.1243 NA -0.051 51.33M 0.00 NA%
Amex Exploration Inc 3:59 p.m. 1.24
 0.11
 9.73%
0.06 1.52 NA -0.051 68.34M 0.00 NA%
Amilot Capital Inc 1:35 p.m. 0.035  UNCH  0.0% 0.03 0.15 NA -0.025 498119 0.00 NA%
Amilot Capital Inc Ordinary Shares 2:41 p.m. 0.05
 0.012
 19.36%
0.05 0.062 NA -0.025 711598 0.00 NA%
Anaconda Mining Inc 3:27 p.m. 0.23  UNCH  0.0% 0.18 0.355 NA -0.01 30.85M 0.00 NA%
Anaconda Mining Inc Common Shares 3:27 p.m. 0.1751
 0.0026
 1.46%
0.138 0.2689 NA -0.01 23.49M 0.00 NA%
Angel Gold Corp 9:30 a.m. 0.025  UNCH  0.0% 0.015 0.07 NA -0.002108 1.32M 0.00 NA%
Angel Gold Corp Ordinary Shares Canada 9:30 a.m. 0.018
 0.002
 10.00%
0.0063 0.0511 NA -0.002108 947974 0.00 NA%
Angkor Resources Corp 3:37 p.m. 0.115
 0.005
 4.17%
0.095 0.20 NA NA 12.19M 0.00 NA%
Angkor Resources Corp Common Shares 3:37 p.m. 0.09
 0.0136
 17.80%
0.0713 0.14 NA NA 9.54M 0.00 NA%
Anglogold Ashanti Ltd 4:04 p.m. 20.22
 0.56
 2.85%
8.19 23.85 63.19 0.32 8.38B 0.067 0.33%
Antioquia Gold Inc 3:53 p.m. 0.03
 0.005
 20.00%
0.015 0.04 NA -0.004711 28.48M 0.00 NA%
Antioquia Gold Inc Ordinary Shares Cana 3:53 p.m. 0.024
 0.0061
 34.08%
0.012 0.0327 NA -0.004711 22.79M 0.00 NA%
Anton Res Inc Common Shares 9:30 a.m. 0.0111  UNCH  0.0% 0.0111 0.0845 NA -0.02 3.70M 0.00 NA%
Apex Resources Inc 2:34 p.m. 0.075
 0.005
 7.14%
0.04 0.14 NA -0.03 1.10M 0.00 NA%
Apex Resources Inc Ordinary Shares 10:29 a.m. 0.046
 0.003
 6.98%
0.03 0.15 NA -0.03 675152 0.00 NA%
Aquila Resources Inc 2:09 p.m. 0.155
 0.005
 3.12%
0.13 0.245 NA -0.04 52.43M 0.00 NA%
Aquila Resources Inc Ordinary Shares CA 3:20 p.m. 0.115
 0.006
 4.96%
0.095 0.191 NA -0.04 38.90M 0.00 NA%
Archon Minerals Limite 10:28 a.m. 0.46
 0.06
 11.54%
0.46 0.68 NA -0.004434 25.03M 0.00 NA%
Arctic Star Expl Corp Ordinary Shares C 3:23 p.m. 0.017
 0.0037
 17.87%
0.017 0.0792 NA -0.03 2.19M 0.00 NA%
Arctic Star Exploratio 3:45 p.m. 0.02
 0.003
 13.04%
0.02 0.11 NA -0.03 2.58M 0.00 NA%
Arcus Development Grou 3:17 p.m. 0.03  UNCH  0.0% 0.025 0.05 NA -0.01 2.29M 0.00 NA%
Arcus Development Group Inc Common Shar 11:57 a.m. 0.02
 0.0021
 9.50%
0.02 0.0331 NA -0.01 1.53M 0.00 NA%
Arena Minerals Inc 11:23 a.m. 0.055  UNCH  0.0% 0.045 0.11 NA -0.02 7.84M 0.00 NA%
Arena Minerals Inc Ordinary Shares 2:24 p.m. 0.0337
 0.0053
 13.59%
0.028 0.0792 NA -0.02 4.81M 0.00 NA%
Argentum Silver Corp 12:33 p.m. 0.33  UNCH  0.0% 0.095 0.48 134.42 0.002455 10.07M 0.00 NA%
Argentum Silver Corp Ordinary Shares C 2:16 p.m. 0.2929
 0.015
 5.40%
0.131 0.367 119.31 0.002455 8.93M 0.00 NA%
Argonaut Gold Inc 4:00 p.m. 2.30
 0.03
 1.32%
1.18 2.87 NA -0.04 410.34M 0.00 NA%
Argonaut Gold Inc Ordinary Shares Canad 3:50 p.m. 1.75
 0.04
 2.34%
0.8521 2.15 NA -0.04 312.22M 0.00 NA%
Arianne Phosphate Inc 3:51 p.m. 0.425
 0.01
 2.41%
0.35 0.65 NA -0.02 46.83M 0.00 NA%
Arianne Phosphate Inc Ordinary Shares C 2:49 p.m. 0.3162
 0.0045
 1.40%
0.2666 0.494 NA -0.02 34.84M 0.00 NA%
Armor Minerals Inc 2:22 p.m. 0.40
 0.005
 1.23%
0.35 0.59 NA -0.003112 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 -0.003112 6.44M 0.00 NA%
Asanko Gold Inc 4:00 p.m. 1.01
 0.0594
 6.25%
0.4983 1.10 NA -0.64 228.06M 0.00 NA%
Asanko Gold Inc 4:00 p.m. 1.32
 0.04
 3.12%
0.68 1.45 NA -0.64 298.06M 0.00 NA%
Ascendant Res Inc Ordinary Shares 1:20 p.m. 0.269
 0.027
 9.12%
0.243 0.631 6.73 0.04 20.74M 0.00 NA%
Ascendant Resources IN 3:57 p.m. 0.365
 0.01
 2.67%
0.28 0.83 9.13 0.04 28.14M 0.00 NA%
Ascot Res Ltd Ordinary Shares 3:32 p.m. 0.4783
 0.0248
 5.47%
0.394 1.0251 NA -0.06 110.85M 0.00 NA%
Ascot Resources LTD. 3:56 p.m. 0.65
 0.06
 10.17%
0.52 1.44 NA -0.06 150.64M 0.00 NA%
Ashanti Gold Corp 11:04 a.m. 0.05
 0.005
 11.11%
0.03 0.10 NA -0.1 3.69M 0.00 NA%
Ashanti Gold Corp Ordinary Shares 10:15 a.m. 0.036
 0.01
 38.46%
0.02 0.077 NA -0.1 2.66M 0.00 NA%
Ashanti Sankofa Inc 2:53 p.m. 0.02
 0.005
 20.00%
0.015 0.05 NA -0.01 888017 0.00 NA%
Ashanti Sankofa Inc Ordinary Shares 9:30 a.m. 0.013
 0.015
 53.57%
0.013 0.028 NA -0.01 577211 0.00 NA%
Astorius Resources Ltd 2:09 p.m. 0.14  UNCH  0.0% 0.13 0.50 NA -0.3 708059 0.00 NA%
Atac Resources Ltd Ordinary Shares 2:59 p.m. 0.175  UNCH  0.0% 0.1362 0.3694 NA -0.03 27.66M 0.00 NA%
Atac Resources LTD. 3:58 p.m. 0.225
 0.01
 4.25%
0.175 0.48 NA -0.03 35.56M 0.00 NA%
Atex Resources Inc 9:54 a.m. 0.18
 0.025
 16.13%
0.105 0.30 NA -0.03 0 0.00 NA%
Atex Resources Inc Ordinary Shares 2:43 p.m. 0.1689
 0.0021
 1.26%
0.0288 0.213 NA -0.03 0 0.00 NA%
Atico Mining Corp Com Canada 11:50 a.m. 0.25
 0.014
 5.93%
0.1681 0.3191 8.33 0.03 23.18M 0.00 NA%
Atico Mining Corporati 12:10 p.m. 0.33
 0.005
 1.54%
0.22 0.415 11.00 0.03 30.60M 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 9:37 a.m. 0.009
 0.026
 74.29%
0.009 0.0352 NA -0.12 685324 0.00 NA%
Aton Resources Inc 2:21 p.m. 0.025
 0.005
 25.00%
0.02 0.11 NA -0.02 8.32M 0.00 NA%
Aura Minerals Inc 2:25 p.m. 18.15  UNCH  0.0% 14.60 21.63 NA NA 78.73M 0.00 NA%
Aura Minerals Inc Common Shares 3:44 p.m. 13.0024
 0.7005
 5.69%
9.962 16.5001 1.04 12.54 56.61M 0.00 NA%
Aura Resources Inc 9:37 a.m. 0.055
 0.01
 22.22%
0.03 0.125 NA -0.02 0 0.00 NA%
Aura Resources Inc Common Shares 1:46 p.m. 0.0352
 0.0006
 1.68%
0.005 0.061 NA -0.02 0 0.00 NA%
Aurania Resources Ltd 3:58 p.m. 2.66
 0.06
 2.31%
2.004 4.10 NA -0.317429 87.40M 0.00 NA%
Aurania Resources LTD. Ordinary Shares 2:34 p.m. 2
 0.04
 1.96%
1.5709 3.05 NA -0.317429 65.71M 0.00 NA%
Aurcrest Gold Inc 1:47 p.m. 0.04
 0.005
 11.11%
0.01 0.045 NA -0.003535 3.19M 0.00 NA%
Aurcrest Gold Inc Ordinary Shares Cana 3:52 p.m. 0.025
 0.001
 4.17%
0.0063 0.025 NA -0.003535 1.99M 0.00 NA%
Aurex Energy Corp 1:27 p.m. 0.11
 0.01
 8.33%
0.10 0.43 NA -0.339998 2.42M 0.00 NA%
Aurion Resources LTD. 3:47 p.m. 1.66  UNCH  0.0% 0.75 2.35 NA -0.04 116.15M 0.00 NA%
Aurion Resources LTD. Ordinary Shares C 3:15 p.m. 1.247
 0.017
 1.38%
0.59 1.765 NA -0.04 87.25M 0.00 NA%
Austral Gold Ltd 12:14 p.m. 0.075
 0.005
 6.25%
0.05 0.10 NA NA 0 0.00 NA%
Austral Gold Ltd Ordinary Shares Austra 2:27 p.m. 0.045
 0.009
 16.67%
0.008 0.054 NA -0.0691 24.04M 0.008 NA%
Avesoro Res Inc Common Shares 2:20 p.m. 0.8814
 0.2086
 19.14%
0.6489 2.5802 NA -0.37 71.90M 0.00 NA%
Avesoro Resources Inc 3:56 p.m. 1.65
 0.10
 6.45%
0.415 3.22 NA -0.37 134.60M 0.00 NA%
Avino Silver & Gold Mines Ltd WT Exp 2:02 p.m. 0.04
 0.0224
 35.90%
0.04 0.0709 NA NA 0 0.00 NA%
Avino Silver & Gold Mines LTD. Commo 3:59 p.m. 0.6101
 0.008
 1.33%
0.39 0.8098 20.34 0.03 46.38M 0.00 NA%
Avino Silver and Gold 3:20 p.m. 0.81  UNCH  0.0% 0.53 1.07 27.00 0.03 61.58M 0.00 NA%
Awale Resources Limite 9:30 a.m. 0.10
 0.005
 5.26%
0.055 0.125 NA -0.043559 3.08M 0.00 NA%
Axmin Inc 3:38 p.m. 0.405
 0.005
 1.25%
0.15 0.66 45.00 0.009 54.37M 0.00 NA%
Axmin Inc Ordinary Shares Canada 2:46 p.m. 0.2836
 0.044
 13.43%
0.1351 0.4978 31.51 0.009 38.07M 0.00 NA%
Azimut Exploration Inc 12:48 p.m. 0.36
 0.01
 2.70%
0.215 0.52 NA -0.000398 19.19M 0.00 NA%
Azucar Minerals Ltd 11:29 a.m. 0.285
 0.005
 1.79%
0.255 0.68 4.07 0.07 21.04M 0.00 NA%
Azucar Minerals Ltd Ordinary Shares 3:34 p.m. 0.2054
 0.0018
 0.87%
0.19 0.5257 2.93 0.07 15.16M 0.00 NA%
B2gold Corp 4:00 p.m. 4.56
 0.12
 2.70%
2.815 5.36 152.00 0.03 4.62B 0.00 NA%
B2gold Corp Common Shares Canada 4:00 p.m. 3.44
 0.08
 2.38%
2.15 4.02 114.67 0.03 3.49B 0.00 NA%
Balto Resources LTD. 2:32 p.m. 0.07  UNCH  0.0% 0.06 0.15 NA -0.01 0 0.00 NA%
Banyan Gold Corp 3:37 p.m. 0.055  UNCH  0.0% 0.035 0.06 NA -0.004814 5.15M 0.00 NA%
Banyan Gold Corp Class A Ordinary Share 10:44 a.m. 0.0448
 0.0081
 22.07%
0.02 0.052 NA -0.004814 4.19M 0.00 NA%
Bard Ventures Ltd 2:57 p.m. 0.11
 0.01
 8.33%
0.11 1.625 NA -0.023015 1.19M 0.00 NA%
Bard Ventures Ltd Ordinary Shares 12:26 p.m. 0.10
 0.06
 37.50%
0.0297 0.21 NA -0.023015 1.08M 0.00 NA%
Barker Minerals Ltd 11:58 a.m. 0.0115
 0.0015
 15.00%
0.0001 0.013 63.54 0.000181 2.07M 0.00 NA%
Barker Minerals Ltd 11:00 a.m. 0.005  UNCH  0.0% 0.005 0.015 27.62 0.000181 899288 0.00 NA%
Barkerville Gold Mines 3:58 p.m. 0.46
 0.01
 2.22%
0.30 0.48 NA -0.15 258.76M 0.00 NA%
Barkerville Gold Mines Ltd Ordinary Shar 3:12 p.m. 0.3468
 0.0132
 3.96%
0.2264 0.3693 NA -0.15 195.08M 0.00 NA%
Barksdale Capital Corp 2:37 p.m. 0.51  UNCH  0.0% 0.35 0.75 NA -0.08 22.20M 0.00 NA%
Barksdale Capital Corp Ordinary Shares 11:27 a.m. 0.4011
 0.0161
 4.18%
0.2663 0.57 NA -0.08 17.46M 0.00 NA%
Baroyeca Gold & Silver Inc Common SH 11:03 a.m. 0.0281
 0.0244
 659.46%
0.0037 0.0281 NA -0.2 151094 0.00 NA%
Baroyeca Gold and Silv 12:01 p.m. 0.045
 0.035
 43.75%
0.035 0.20 NA -0.2 241965 0.00 NA%
Barrick Gold Corporation BC 4:05 p.m. 18.43
 0.13
 0.71%
10.72 20.07 NA -1.32 32.76B 0.04 0.87%
Batero Gold Corp 1:33 p.m. 0.085
 0.005
 6.25%
0.055 0.10 NA -0.01 9.79M 0.00 NA%
Batero Gold Corp Ordinary Shares Canad 9:30 a.m. 0.06  UNCH  0.0% 0.03 0.0738 NA -0.01 6.91M 0.00 NA%
Bayhorse Silver Inc 3:48 p.m. 0.125  UNCH  0.0% 0.065 0.18 NA -0.06 11.74M 0.00 NA%
Bayhorse Silver Inc Ordinary Shares CA 2:33 p.m. 0.0982
 0.0112
 12.87%
0.0432 0.1388 NA -0.06 9.22M 0.00 NA%
Bear Creek Mining Corp 3:52 p.m. 1.77
 0.12
 7.27%
0.71 2.05 NA -0.1 182.46M 0.00 NA%
Bear Creek Mining Corp 3:59 p.m. 2.37
 0.18
 8.22%
0.89 2.70 NA -0.1 244.31M 0.00 NA%
Bearclaw Capital Corp 12:57 p.m. 0.02  UNCH  0.0% 0.02 0.04 NA -0.02 487440 0.00 NA%
Bearing Lithium Corp 10:31 a.m. 0.255
 0.005
 2.00%
0.17 0.38 NA -0.05 16.40M 0.00 NA%
Bearing Lithium Corp Common Shares 1:57 p.m. 0.1891
 0.0004
 0.21%
0.1228 0.2852 NA -0.05 12.16M 0.00 NA%
Bee Vectoring Technolo 3:44 p.m. 0.24
 0.01
 4.00%
0.13 0.29 NA -0.04 17.01M 0.00 NA%
Bee Vectoring Technologies Intl Inc Ordi 2:41 p.m. 0.19
 0.0009
 0.47%
0.091 0.2214 NA -0.04 13.46M 0.00 NA%
Bell Copper Corporatio 3:55 p.m. 0.055
 0.015
 21.43%
0.03 0.15 NA -0.01 3.92M 0.00 NA%
Bell Copper Corporation Ordinary Shares 3:09 p.m. 0.0491
 0.0091
 22.75%
0.033 0.12 NA -0.01 3.50M 0.00 NA%
Belo Sun Mining Corp 3:59 p.m. 0.52
 0.025
 5.05%
0.195 0.72 NA -0.02 230.17M 0.00 NA%
Belo Sun Mining Corp Ordinary Shares C 3:55 p.m. 0.3869
 0.0169
 4.57%
0.148 0.482 NA -0.02 171.25M 0.00 NA%
Benton Resources Inc 10:45 a.m. 0.045  UNCH  0.0% 0.035 0.11 1.50 0.03 3.79M 0.00 NA%
Benton Resources Inc Com Canada 2:18 p.m. 0.03
 0.0047
 13.54%
0.02 0.0714 1.00 0.03 2.53M 0.00 NA%
Benz Mining Corp 2:25 p.m. 0.105
 0.005
 5.00%
0.05 0.14 NA -0.02 2.74M 0.00 NA%
Benz Mng Corp Ordinary Shares Canada 11:53 a.m. 0.1029
 0.0154
 17.60%
0.04 0.1029 NA -0.02 2.69M 0.00 NA%
Berkwood Resources Ltd 3:58 p.m. 0.045  UNCH  0.0% 0.03 0.13 NA -0.05 2.57M 0.00 NA%
Berkwood Resources Ltd Ordinary Shares 9:30 a.m. 0.0321
 0.0019
 5.59%
0.02 0.10 NA -0.05 1.83M 0.00 NA%
Bessor Minerals Inc 3:03 p.m. 0.05  UNCH  0.0% 0.03 0.20 6.66 0.007512 621781 0.00 NA%
Bessor Minerals Inc Common Shares 10:33 a.m. 0.038
 0.0251
 194.57%
0.001 0.129 5.06 0.007512 472554 0.00 NA%
Bitfarms Ltd 3:59 p.m. 1
 0.04
 3.85%
0.80 4.20 NA -0.16 18.72M 0.00 NA%
Bitfarms Ltd Common Shares Canada 1:51 p.m. 0.798
 0.0179
 2.29%
0.7728 1.27 NA -0.16 14.94M 0.00 NA%
Bitterroot Resources L 2:37 p.m. 0.035  UNCH  0.0% 0.02 0.07 NA -0.07 1.36M 0.00 NA%
Bitterroot Resources Ltd Common Shares 3:24 p.m. 0.0286
 0.0086
 43.00%
0.0113 0.065 NA -0.07 1.11M 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 12:37 p.m. 0.04  UNCH  0.0% 0.02 0.09 NA -0.01 443275 0.00 NA%
Black Mammoth Metals Corp Canada Commo 10:19 a.m. 0.0352
 0.0008
 2.22%
0.029 0.0775 NA -0.01 390082 0.00 NA%
Blackrock Gold Corp 2:59 p.m. 0.275
 0.005
 1.85%
0.03 0.355 NA -0.04 13.54M 0.00 NA%
Blackrock Gold Corp Ordinary Shares Can 9:30 a.m. 0.205
 0.01
 5.13%
0.023 0.2676 NA -0.04 10.09M 0.00 NA%
Blind Creek Resources 1:24 p.m. 0.04
 0.005
 11.11%
0.03 0.07 38.24 0.001046 1.03M 0.00 NA%
Blue Moon Zinc Corp 12:13 p.m. 0.02
 0.005
 20.00%
0.02 0.08 NA -0.01 2.06M 0.00 NA%
Blue Moon Zinc Corp Common Shares 12:14 p.m. 0.0136
 0.003
 18.07%
0.01 0.0585 NA -0.01 1.40M 0.00 NA%
Blue Star Gold Corp 3:30 p.m. 0.06  UNCH  0.0% 0.02 0.07 NA -0.01 7.85M 0.00 NA%
Blue Star Gold Corp Ordinary Shares 11:08 a.m. 0.0212
 0.0008
 3.64%
0.0144 0.022 NA -0.01 2.78M 0.00 NA%
Bluebird Battery Metal 2:04 p.m. 0.155
 0.01
 6.06%
0.13 0.345 NA -0.22 7.84M 0.00 NA%
Bluebird Battery Metals Inc Ordinary Sha 9:30 a.m. 0.12
 0.0047
 4.08%
0.1025 0.25 NA -0.22 6.07M 0.00 NA%
Bluenose Gold Corp 1:19 p.m. 0.1055
 0.0002
 0.19%
0.0818 0.1183 17.18 0.00614 11.08M 0.00 NA%
Bluenose Gold Corp 12:07 p.m. 0.13
 0.005
 3.70%
0.09 0.33 21.17 0.00614 13.65M 0.00 NA%
Bluestone Resources IN 3:59 p.m. 1.31
 0.01
 0.77%
0.85 1.60 NA -0.4 90.68M 0.00 NA%
Bluestone Resources Inc Common Shares 3:47 p.m. 0.992
 0.0061
 0.62%
0.6497 1.149 NA -0.4 68.67M 0.00 NA%
Bold Ventures Inc 2:41 p.m. 0.015
 0.005
 50.00%
0.01 0.035 NA -0.001046 1.89M 0.00 NA%
Bold Ventures Inc Ordinary Shares Cana 11:50 a.m. 0.007
 0.0004
 5.41%
0.007 0.0074 NA -0.001046 879692 0.00 NA%
Bonterra Res Inc Ordinary Shares 2:11 p.m. 1.90  UNCH  0.0% 1.0866 3.279 NA -1.1 121.46M 0.00 NA%
Bonterra Resources Inc 2:50 p.m. 2.54
 0.05
 2.01%
1.46 4.20 NA -1.1 162.37M 0.00 NA%
Bravada Gold Corp New Ordinary Shares 3:53 p.m. 0.0898
 0.0046
 4.87%
0.039 0.1542 NA -0.03 6.12M 0.00 NA%
Bravada Gold Corporati 3:53 p.m. 0.115
 0.01
 9.52%
0.05 0.20 NA -0.03 7.84M 0.00 NA%
Braveheart Resources I 9:54 a.m. 0.14  UNCH  0.0% 0.06 0.21 NA -0.017 14.58M 0.00 NA%
Braveheart Resources Inc Common Shares 9:54 a.m. 0.109
 0.0039
 3.71%
0.0501 0.1416 NA -0.017 11.35M 0.00 NA%
Brigadier Gold Ltd 3:45 p.m. 0.15  UNCH  0.0% 0.045 0.245 NA -0.05 311972 0.00 NA%
Brigadier Gold Ltd Ordinary Shares 10:31 a.m. 0.13
 0.0084
 6.07%
0.101 0.1538 NA -0.05 270375 0.00 NA%
Brunswick Resources IN 11:51 a.m. 0.025
 0.005
 16.67%
0.02 0.045 NA -0.000524 997013 0.00 NA%
Buenaventura Mining Company Inc 4:06 p.m. 14.83
 0.12
 0.82%
12.44 17.85 NA -0.05 3.77B 0.06 0.81%
Bullion Gold Resources 10:55 a.m. 0.10
 0.01
 11.11%
0.07 0.31 NA -0.02 2.02M 0.00 NA%
Bullion Gold Resources Corp Common Shar 2:09 p.m. 0.0926
 0.0347
 59.93%
0.0579 0.0926 NA -0.02 1.87M 0.00 NA%
Bwr Exploration Inc 3:47 p.m. 0.045  UNCH  0.0% 0.03 0.055 NA -0.01 0 0.00 NA%
Cadillac Ventures Inc 1:53 p.m. 0.015
 0.005
 25.00%
0.01 0.04 NA -0.01 1.36M 0.00 NA%
Caledonia Mining Corpo 2:45 p.m. 9.40
 0.06
 0.63%
6.63 9.80 NA NA 496.20M 0.0138 NA%
Caledonia Mining Corporation Plc Common 2:01 p.m. 7.14
 0.06
 0.85%
5.01 7.50 7.21 0.99 76.75M 0.0688 3.85%
Calibre Mining Corp 3:37 p.m. 0.58
 0.03
 4.92%
0.30 0.75 NA -0.03 26.00M 0.00 NA%
Calibre Mining Corp Ordinary Shares 9:30 a.m. 0.85  UNCH  0.0% 0.2372 1.1525 NA -0.03 38.10M 0.00 NA%
Callinex Mines Inc 3:24 p.m. 0.57
 0.02
 3.64%
0.35 1.60 NA -0.4 4.93M 0.00 NA%
Callinex Mines Inc Common Shares 3:01 p.m. 0.3024
 0.0005
 0.17%
0.2516 1.218 NA -0.4 2.61M 0.00 NA%
Cameo Industries Corp 12:44 p.m. 0.027
 0.003
 10.00%
0.025 0.29 NA -0.04 2.87M 0.00 NA%
Cameo Industries Corp Ordinary Shares 3:06 p.m. 0.0186
 0.0004
 2.10%
0.013 0.22 NA -0.04 1.98M 0.00 NA%
Camino Minerals Corp Ordinary Shares C 11:53 a.m. 0.095
 0.0033
 3.60%
0.0742 0.1494 NA -0.02 5.95M 0.00 NA%
Camino Minerals Corpor 1:04 p.m. 0.13  UNCH  0.0% 0.085 0.20 NA -0.02 8.14M 0.00 NA%
Canada Carbon Inc 2:05 p.m. 0.05
 0.01
 16.67%
0.05 0.175 NA -0.01 5.62M 0.00 NA%
Canada Carbon Inc Ordinary Shares Cana 9:30 a.m. 0.04  UNCH  0.0% 0.04 0.1331 NA -0.01 4.50M 0.00 NA%
Canada Cobalt Wks Inc Common Shares 9:55 a.m. 0.2329
 0.0021
 0.89%
0.18 0.5342 NA -0.1 18.70M 0.00 NA%
Canada Cobalt Works IN 3:59 p.m. 0.30
 0.01
 3.45%
0.25 0.70 NA -0.1 24.09M 0.00 NA%
Canadian Energy Materi 1:34 p.m. 0.055  UNCH  0.0% 0.055 0.175 NA -0.08 1.42M 0.00 NA%
Canadian Energy Matls Corp Common Shares 9:30 a.m. 0.0876
 0.0134
 13.27%
0.0876 0.18 NA -0.08 2.27M 0.00 NA%
Canarc Res J 11:15 a.m. 0.07
 0.005
 7.69%
0.035 0.08 NA -0.01 16.95M 0.00 NA%
Canarc Resource Corporation Ordinary Sha 11:15 a.m. 0.0541
 0.0022
 4.24%
0.026 0.0619 NA -0.01 13.10M 0.00 NA%
Canasil Res Inc Unclassified 9:30 a.m. 0.045
 0.0029
 6.05%
0.03 0.076 NA -0.01 4.69M 0.00 NA%
Canasil Resources Inc 10:03 a.m. 0.07
 0.005
 7.69%
0.05 0.10 NA -0.01 7.29M 0.00 NA%
Candente Copper Corp 11:29 a.m. 0.045  UNCH  0.0% 0.04 0.08 NA -0.001877 8.78M 0.00 NA%
Candente Copper Corporation Common Share 11:29 a.m. 0.031
 0.001
 3.33%
0.028 0.0544 NA -0.001877 6.05M 0.00 NA%
Candente Gold Corp 9:58 a.m. 0.02  UNCH  0.0% 0.015 0.035 NA -0.08 2.12M 0.00 NA%
Candente Gold Corporation Ordinary Share 2:07 p.m. 0.01
 0.012
 54.55%
0.006 0.0279 NA -0.08 1.06M 0.00 NA%
Canstar Resources Inc 3:16 p.m. 0.045  UNCH  0.0% 0.04 0.20 NA -0.07 1.11M 0.00 NA%
Canstar Resources Inc Common Shares 10:30 a.m. 0.0172
 0.0105
 37.91%
0.0172 0.14 NA -0.07 425616 0.00 NA%
Canterra Minerals Corp 11:07 a.m. 0.02  UNCH  0.0% 0.01 0.04 7.43 0.002693 1.80M 0.00 NA%
Canterra Minerals Corp Ordinary Shares 3:03 p.m. 0.012
 0.002
 20.00%
0.01 0.0268 4.46 0.002693 1.08M 0.00 NA%
Cantex Mine Developmen 3:59 p.m. 4.50
 0.52
 13.06%
0.18 6.99 NA -0.05 206.72M 0.00 NA%
Cantex Mine Development Corp Ordinary SH 3:59 p.m. 3.386
 0.486
 16.76%
0.3642 5.2306 NA -0.05 155.55M 0.00 NA%
Cardinal Res Ltd Ordinary Shares Austra 9:51 a.m. 0.30
 0.03
 9.09%
0.20 0.38 NA -0.1022 123.12M 0.00 NA%
Cardinal Resources Lim 3:57 p.m. 0.45
 0.02
 4.65%
0.285 0.50 NA NA 0 0.00 NA%
Cariboo Rose Res Ltd Common Shares Cana 1:08 p.m. 0.031
 0.003
 8.82%
0.0105 0.034 NA -0.003 1.42M 0.00 NA%
Cariboo Rose Resources 2:56 p.m. 0.045  UNCH  0.0% 0.02 0.06 NA -0.003 2.06M 0.00 NA%
Carlin Gold Corp 9:40 a.m. 0.02
 0.005
 33.33%
0.01 0.03 NA -0.002763 1.78M 0.00 NA%
Cartier Resources Inc 11:40 a.m. 0.185
 0.005
 2.63%
0.105 0.215 NA -0.03 32.76M 0.00 NA%
Cartier Resources Inc Canada Common S 2:12 p.m. 0.1491
 0.0077
 5.45%
0.075 0.1658 NA -0.03 26.41M 0.00 NA%
Castle Peak Mining Ltd 11:10 a.m. 0.015  UNCH  0.0% 0.01 0.02 0.50 0.03 1.96M 0.00 NA%
Castle Peak Mining Ltd Common Shares CA 9:44 a.m. 0.01  UNCH  0.0% 0.0026 0.021 0.33 0.03 1.31M 0.00 NA%
Centamin Plc 1:50 p.m. 2.09
 0.03
 1.46%
1.39 2.53 32.17 0.06497 2.42B 0.04 3.83%
Centamin Plc Ordinary Shares Jersey 3:11 p.m. 1.6075
 0.0075
 0.46%
1.03 1.87 24.74 0.06497 1.86B 0.04 4.98%
Centerra Gold Inc 4:00 p.m. 11.05
 0.23
 2.13%
4.76 12.88 29.86 0.37 3.24B 0.04 NA%
Centerra Gold Inc Common Shares Canada 3:43 p.m. 8.32
 0.185
 2.27%
3.6347 9.69 22.49 0.37 2.44B 0.0301 NA%
Centurion Minerals Ltd 1:51 p.m. 0.125
 0.005
 3.85%
0.06 0.18 NA -0.06 1.71M 0.00 NA%
Centurion Minerals LTD. Cda Ordinary Sha 11:02 a.m. 0.079  UNCH  0.0% 0.079 0.079 NA -0.06 1.08M 0.00 NA%
Cerro Mining Corp 3:28 p.m. 0.13
 0.13
 50.00%
0.13 0.30 NA -0.004317 941708 0.00 NA%
Cerro Mining Corp Ordinary Shares 12:56 p.m. 0.0915
 0.0285
 23.75%
0.0915 0.1211 NA -0.004317 662817 0.00 NA%
Chakana Copper Corp 12:37 p.m. 0.185
 0.005
 2.78%
0.175 0.54 NA -0.068654 15.60M 0.00 NA%
Chakana Copper Corp Ordinary Shares Can 12:37 p.m. 0.1374
 0.0042
 2.97%
0.1336 0.408 NA -0.068654 11.58M 0.00 NA%
Chalice Gold Mines Lim 1:32 p.m. 0.18  UNCH  0.0% 0.10 0.185 NA -0.06 49.33M 0.00 NA%
Chatham Rock Phosphate 12:32 p.m. 0.12
 0.01
 9.09%
0.105 0.19 NA -0.0455 3.08M 0.00 NA%
Chatham Rock Phosphate LTD. Ordinary Sha 3:22 p.m. 0.0743
 0.0342
 31.52%
0.0743 0.136 NA -0.0455 1.91M 0.00 NA%
Chesapeake Gold Corp 3:34 p.m. 3.50
 0.20
 5.41%
1.41 4.65 NA -0.09 154.70M 0.00 NA%
Chesapeake Gold Corp Ordinary Shares 2:58 p.m. 2.685
 0.0377
 1.39%
1.03 3.50 NA -0.09 118.67M 0.00 NA%
Chibougamau Independant Mines Inc Common 9:42 a.m. 0.079
 0.0059
 6.95%
0.03 0.1856 NA -0.004938 3.69M 0.00 NA%
Chibougamau Independen 3:36 p.m. 0.11
 0.01
 10.00%
0.04 0.265 NA -0.004938 5.14M 0.00 NA%
Chilean Metals Inc 11:09 a.m. 0.05
 0.005
 11.11%
0.025 0.225 NA -0.07 708099 0.00 NA%
Chilean Metals Inc Ordinary Shares 2:59 p.m. 0.063
 0.0366
 138.64%
0.0065 0.063 NA -0.07 892204 0.00 NA%
China Gold Int Resourc 4:00 p.m. 1.21
 0.13
 9.70%
1.18 2.03 NA -0.0122 479.66M 0.00 NA%
China Gold International Resources Corp 3:41 p.m. 0.90
 0.0781
 7.99%
0.899 1.5233 NA -0.0122 356.77M 0.00 NA%
Chinapintza Mining Cor 9:30 a.m. 0.015  UNCH  0.0% 0.005 0.025 NA -0.001445 0 0.00 NA%
Cliffmont Resources LT 9:33 a.m. 0.105  UNCH  0.0% 0.05 0.23 NA -0.04 0 0.00 NA%
Cmc Metals Ltd 11:56 a.m. 0.05  UNCH  0.0% 0.037 0.105 1.67 0.03 906403 0.00 NA%
Cmc Metals Ltd Common Shares 3:35 p.m. 0.0337
 0.0063
 15.75%
0.0228 0.06 1.12 0.03 610915 0.00 NA%
Cobalt 27 Cap Corp Ordinary Shares Cana 1:45 p.m. 2.99
 0.0654
 2.14%
2.4508 5.1914 NA -0.79 255.57M 0.00 NA%
Cobalt 27 Capital Corp 3:59 p.m. 3.96
 0.01
 0.25%
3.27 6.90 NA -0.79 338.48M 0.00 NA%
Coeur Mining Inc 4:04 p.m. 5.27
 0.26
 5.19%
2.78 5.92 NA -0.26 1.17B 0.00 NA%
Colibri Resource Corp Common Shares 12:44 p.m. 0.0475
 0.0022
 4.86%
0.01 0.05 NA -0.16 2.81M 0.00 NA%
Colibri Resource Corpo 12:56 p.m. 0.055
 0.005
 10.00%
0.025 0.075 NA -0.16 3.26M 0.00 NA%
Colorado Resources Ltd 11:46 a.m. 0.06
 0.005
 7.69%
0.045 0.13 NA -0.02 7.51M 0.00 NA%
Colorado Resources Ltd Ordinary Shares 10:43 a.m. 0.052
 0.0048
 8.45%
0.029 0.1032 NA -0.02 6.51M 0.00 NA%
Columbus Gold Corp 3:12 p.m. 0.135
 0.01
 6.90%
0.125 0.29 NA -0.04 22.76M 0.00 NA%
Columbus Gold Corp Common Shares Canada 11:18 a.m. 0.108
 0.002
 1.82%
0.0901 0.22 NA -0.04 18.21M 0.00 NA%
Commander Resources LT 2:32 p.m. 0.09
 0.005
 5.88%
0.065 0.14 NA -0.02 3.21M 0.00 NA%
Commander Resources Ltd Ordinary Shares 2:32 p.m. 0.0689
 0.0089
 14.83%
0.05 0.0979 NA -0.02 2.46M 0.00 NA%
Compass Gold Corporati 3:53 p.m. 0.27  UNCH  0.0% 0.105 0.71 NA -0.04 8.44M 0.00 NA%
Compass Gold Corporation Ordinary Shares 10:10 a.m. 0.2217
 0.0001
 0.04%
0.1676 0.402 NA -0.04 6.93M 0.00 NA%
Comstock Metals Ltd 2:43 p.m. 0.02
 0.005
 20.00%
0.02 0.055 NA -0.05 1.85M 0.00 NA%
Comstock Metals Ltd Common Shares 2:43 p.m. 0.0189
 0.0001
 0.53%
0.013 0.0422 NA -0.05 1.74M 0.00 NA%
Comstock Mining Inc 4:00 p.m. 0.1065
 0.0035
 3.18%
0.0822 0.328 NA -0.16 10.12M 0.00 NA%
Condor Gold Plc 9:30 a.m. 0.45  UNCH  0.0% 0.30 0.80 NA NA 0 0.00 NA%
Condor Gold Plc Ordinary Shares United 3:35 p.m. 0.36
 0.07
 24.14%
0.232 0.43 NA -0.0349 34.08M 0.00 NA%
Confederation Minerals 10:44 a.m. 0.18
 0.02
 10.00%
0.115 0.40 NA -0.12 3.26M 0.00 NA%
Confederation Minerals LTD. Ordinary Sha 3:42 p.m. 0.1668
 0.0194
 10.42%
0.0907 0.242 NA -0.12 3.02M 0.00 NA%
Conquest Resources Ltd 1:23 p.m. 0.015  UNCH  0.0% 0.01 0.03 NA -0.004 1.78M 0.00 NA%
Conquest Resources Ltd Ordinary Shares 3:51 p.m. 0.003
 0.007
 70.00%
0.003 0.0191 NA -0.004 356920 0.00 NA%
Consolidated Woodjam C 1:47 p.m. 0.035
 0.005
 12.50%
0.025 0.09 NA -0.002 2.83M 0.00 NA%
Consolidated Woodjam Copper Corp Ordinar 3:39 p.m. 0.033
 0.003
 10.00%
0.017 0.0531 NA -0.002 2.67M 0.00 NA%
Constantine Metal Res Ltd Common Shares 9:30 a.m. 0.2534
 0.0251
 9.01%
0.2348 0.482 NA -0.03 11.49M 0.00 NA%
Constantine Metal Reso 2:58 p.m. 0.36
 0.01
 2.70%
0.333 0.614 NA -0.03 16.33M 0.00 NA%
Continental Gold Inc 4:00 p.m. 4
 0.13
 3.36%
1.76 4.66 NA -0.16 812.43M 0.00 NA%
Continental Gold Inc Ordinary Shares 3:48 p.m. 3.0038
 0.0686
 2.34%
1.3264 3.70 NA -0.16 610.10M 0.00 NA%
Continental Precious M 2:46 p.m. 0.30
 0.045
 13.04%
0.30 0.455 NA -0.04 3.51M 0.00 NA%
Continental Precious Minerals Inc Ordin 11:29 a.m. 0.0011
 0.2629
 99.58%
0.0011 0.3127 NA -0.04 12878 0.00 NA%
Copper Fox Metals Inc 3:31 p.m. 0.085  UNCH  0.0% 0.08 0.13 NA -0.002182 39.21M 0.00 NA%
Copper Fox Metals Inc Common Shares Can 3:24 p.m. 0.06  UNCH  0.0% 0.0556 0.096 NA -0.002182 27.68M 0.0207 NA%
Coral Gold Resources L 9:30 a.m. 0.495
 0.04
 8.79%
0.325 0.51 49.50 0.01 23.61M 0.00 NA%
Coral Gold Resources LTD. New Ordinary S 3:54 p.m. 0.371
 0.0081
 2.23%
0.2556 0.388 37.10 0.01 17.70M 0.00 NA%
Cordoba Minerals Corp 9:44 a.m. 0.06  UNCH  0.0% 0.055 0.17 NA -0.04 16.63M 0.00 NA%
Cordoba Minerals Corp Common Shares CA 12:30 p.m. 0.045  UNCH  0.0% 0.0416 0.14 NA -0.04 12.48M 0.00 NA%
Core Gold Inc 10:49 a.m. 0.24
 0.02
 7.69%
0.14 0.33 NA -0.05 32.83M 0.00 NA%
Core Gold Inc Common Shares 11:26 a.m. 0.1714
 0.0194
 10.17%
0.099 0.2452 NA -0.05 23.44M 0.00 NA%
Cornerstone Cap Res Inc Canada Common 1:40 p.m. 2.10  UNCH  0.0% 2 5.70 NA -0.01 67.21M 0.00 NA%
Cornerstone Capital RE 3:59 p.m. 2.80
 0.02
 0.72%
2.64 7.90 NA -0.01 89.62M 0.00 NA%
CR Capital Corp 1:16 p.m. 0.05  UNCH  0.0% 0.035 0.08 NA -0.06 516367 0.00 NA%
Cresval Capital Corp 11:24 a.m. 0.035
 0.005
 16.67%
0.02 0.045 NA -0.01 1.05M 0.00 NA%
Critical Elements Lith 3:46 p.m. 0.39
 0.015
 4.00%
0.255 1.06 NA -0.03 61.94M 0.00 NA%
Critical Elements Lithium Corporation CO 3:44 p.m. 0.2987
 0.0013
 0.44%
0.20 0.8021 NA -0.03 47.44M 0.00 NA%
Crops Inc 11:58 a.m. 0.02  UNCH  0.0% 0.015 0.05 NA -0.04 1.40M 0.00 NA%
Crown Mining Corp 11:02 a.m. 0.045
 0.005
 10.00%
0.04 0.14 NA -0.04 2.00M 0.00 NA%
Crown Mining Corp Ordinary Shares Cana 11:01 a.m. 0.037
 0.0007
 1.86%
0.037 0.0956 NA -0.04 1.64M 0.00 NA%
Currie Rose Resources 9:30 a.m. 0.055  UNCH  0.0% 0.05 0.115 NA -0.010391 2.11M 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 -0.010391 1.31M 0.00 NA%
Cypress Development CO 1:17 p.m. 0.215
 0.005
 2.38%
0.165 0.33 NA -0.03 16.15M 0.00 NA%
Cypress Development Corporation Ordinary 3:22 p.m. 0.1636
 0.0047
 2.79%
0.1213 0.2599 NA -0.03 12.29M 0.00 NA%
Dajin Resources Corp 9:30 a.m. 0.035
 0.005
 12.50%
0.035 0.105 NA -0.01 5.33M 0.00 NA%
Dajin Resources Corp Ordinary Shares CA 2:15 p.m. 0.0313
 0.0062
 24.70%
0.0245 0.0823 NA -0.01 4.77M 0.00 NA%
Damara Gold Corp 2:23 p.m. 0.04
 0.01
 33.33%
0.03 0.045 81.14 0.000493 1.05M 0.00 NA%
Damara Gold Corp Ordinary Shares Canad 2:08 p.m. 0.0177
 0.0043
 19.55%
0.0177 0.0331 35.90 0.000493 465733 0.00 NA%
Decade Resources Ltd Ordinary Shares CA 10:35 a.m. 0.0276
 0.0099
 55.93%
0.0175 0.0317 NA -0.01 4.59M 0.00 NA%
Decade Resources LTD. 12:05 p.m. 0.035
 0.005
 16.67%
0.02 0.065 NA -0.01 5.82M 0.00 NA%
Deep South Resources I 11:41 a.m. 0.11
 0.01
 10.00%
0.055 0.16 NA -0.01 7.33M 0.00 NA%
Deep-south Res Inc Ordinary Shares 10:29 a.m. 0.07  UNCH  0.0% 0.06 0.09 NA -0.01 4.66M 0.00 NA%
Defiance Silver Corp 3:58 p.m. 0.29
 0.025
 9.43%
0.16 0.37 NA -0.01 42.76M 0.00 NA%
Defiance Silver Corp Ordinary Shares C 3:58 p.m. 0.213
 0.003
 1.43%
0.124 0.28 NA -0.01 31.40M 0.00 NA%
Delta Res LTD. Ordinary Shares 3:12 p.m. 0.12
 0.016
 11.77%
0.03 0.159 NA -0.018 2.38M 0.00 NA%
Delta Resources Limite 3:12 p.m. 0.165
 0.015
 8.33%
0.045 0.23 NA -0.018 3.27M 0.00 NA%
Desert Gold Ventures I 1:04 p.m. 0.155  UNCH  0.0% 0.14 0.26 NA -0.05 10.42M 0.00 NA%
Desert Gold Ventures Inc Common Shares 1:24 p.m. 0.11
 0.0203
 15.58%
0.11 0.3069 NA -0.05 7.40M 0.00 NA%
Desert Mountain Energy 3:42 p.m. 0.265
 0.005
 1.92%
0.13 0.29 NA -0.02 9.71M 0.00 NA%
Desert Mtn Energy Corp Common Shares 3:15 p.m. 0.205
 0.0046
 2.29%
0.107 0.2205 NA -0.02 7.51M 0.00 NA%
Detour Gold Corp Common Canada 3:51 p.m. 15.83
 0.05
 0.32%
7.19 19.11 NA -0.01 2.80B 0.00 NA%
Detour Gold Corporatio 4:18 p.m. 21.13
 0.16
 0.76%
9.38 25.45 NA -0.01 3.73B 0.00 NA%
Diamond Fields Resourc 12:38 p.m. 0.205  UNCH  0.0% 0.065 0.21 20.50 0.01 13.92M 0.00 NA%
Diamond Fields Resources Inc Ordinary S 9:42 a.m. 0.161
 0.001
 0.62%
0.04 0.161 16.10 0.01 10.93M 0.00 NA%
Discovery Harbour Reso 12:04 p.m. 0.045
 0.005
 12.50%
0.01 0.07 NA -0.01 0 0.00 NA%
DISCOVERY-CORP. Enterp 9:30 a.m. 0.015  UNCH  0.0% 0.005 0.02 NA -0.002258 1.31M 0.00 NA%
District Copper Corp 9:32 a.m. 0.01
 0.005
 33.33%
0.01 0.07 NA -0.01 1.37M 0.00 NA%
District Copper Corp Common Shares 11:00 a.m. 0.0081
 0.0052
 39.10%
0.0076 0.0339 NA -0.01 1.11M 0.00 NA%
District Metals Corp 1:47 p.m. 0.15
 0.03
 16.67%
0.15 0.39 NA -0.003699 197691 0.00 NA%
District Metals Corp Ordinary Shares 2:28 p.m. 0.16
 0.03
 23.08%
0.1224 0.16 NA -0.003699 210871 0.00 NA%
Dlv Res Ltd Ordinary Shares 12:14 p.m. 0.056
 0.006
 9.68%
0.056 0.1441 NA -0.002827 1.88M 0.00 NA%
Dlv Resources Ltd 2:55 p.m. 0.065
 0.005
 7.14%
0.035 0.15 NA -0.002827 2.18M 0.00 NA%
Dolly Varden Silver CO 3:59 p.m. 0.42
 0.025
 6.33%
0.185 0.55 NA -0.17 29.79M 0.00 NA%
Dolly Varden Silver Corporation Common S 3:57 p.m. 0.32
 0.025
 8.47%
0.1354 0.40 NA -0.17 22.69M 0.00 NA%
Drdgold Ltd American Depositary Shar 4:02 p.m. 4.43
 0.12
 2.78%
1.64 4.85 29.53 0.15 304.32M 0.1357 3.06%
Dundee Precious Metals 4:00 p.m. 4.60
 0.01
 0.22%
2.79 5.75 21.90 0.21 824.51M 0.00 NA%
Dundee Precious Metals Inc Common Shares 9:36 a.m. 3.50
 0.07
 2.04%
2.2234 4.328 16.67 0.21 627.34M 0.00 NA%
Dunnedin Ventures Inc 10:05 a.m. 0.085  UNCH  0.0% 0.06 0.185 1.98 0.043 12.48M 0.00 NA%
Dunnedin Ventures Inc Ordinary Shares 11:23 a.m. 0.0633
 0.0028
 4.24%
0.049 0.134 1.47 0.043 9.29M 0.00 NA%
Durango Resources Inc 3:00 p.m. 0.075
 0.005
 7.14%
0.045 0.10 NA -0.000479 3.12M 0.00 NA%
Durango Resources Inc Common Shares CA 1:55 p.m. 0.0549
 0.0009
 1.67%
0.038 0.0694 NA -0.000479 2.28M 0.00 NA%
Dynacor Gold Mines Inc 4:00 p.m. 1.89
 0.03
 1.61%
1.41 2 15.75 0.12 74.24M 0.01 2.12%
Dynacor Gold Mines Inc Ordinary Shares 3:14 p.m. 1.417
 0.0212
 1.52%
1.02 1.60 11.81 0.12 55.66M 0.0075 2.13%
Dynasty Gold Corp 10:28 a.m. 0.075  UNCH  0.0% 0.06 0.16 NA -0.02 1.61M 0.00 NA%
Dynasty Gold Corporation Ordinary Shares 10:29 a.m. 0.0525
 0.0105
 16.67%
0.0476 0.1243 NA -0.02 1.12M 0.00 NA%
E3 Metals Corp 9:30 a.m. 0.485
 0.005
 1.04%
0.23 0.60 NA -0.07 12.16M 0.00 NA%
E3 Metals Corp Ordinary Shares Canada 10:56 a.m. 0.3681
 0.0019
 0.51%
0.2236 0.41 NA -0.07 9.23M 0.00 NA%
Eagle Plains Resources 3:49 p.m. 0.10
 0.01
 11.11%
0.075 0.12 NA -0.004882 8.99M 0.00 NA%
Eagle Plains Resources LTD. Canada Ord 3:27 p.m. 0.0793
 0.0144
 22.19%
0.052 0.0886 NA -0.004882 7.13M 0.00 NA%
East Africa Metals Inc 3:58 p.m. 0.185
 0.015
 8.82%
0.15 0.26 NA -0.04 33.28M 0.00 NA%
East Africa Metals Inc Ordinary Shares 10:35 a.m. 0.14
 0.0253
 15.31%
0.11 0.19 NA -0.04 25.18M 0.00 NA%
East Asia Minerals Cor 3:57 p.m. 0.08  UNCH  0.0% 0.04 0.125 NA -0.05 6.75M 0.00 NA%
East Asia Minerals Corp Common Shares 11:03 a.m. 0.0698
 0.0076
 12.22%
0.025 0.094 NA -0.05 5.89M 0.00 NA%
Eastern Platinum Limit 9:30 a.m. 0.345
 0.035
 11.29%
0.17 0.345 NA -0.24 31.96M 0.00 NA%
Eastern Platinum Ltd New Ordinary SH 9:30 a.m. 0.2278
 0.0028
 1.24%
0.12 0.2634 NA -0.24 21.10M 0.00 NA%
Eastfield Res Ltd Ordinary Shares 9:30 a.m. 0.031  UNCH  0.0% 0.02 0.052 NA -0.005 1.45M 0.00 NA%
Eastfield Resources LT 9:30 a.m. 0.045  UNCH  0.0% 0.03 0.065 NA -0.005 2.10M 0.00 NA%
Eastmain Res Inc Ordinary Shares 3:56 p.m. 0.0999
 0.0039
 3.76%
0.0696 0.199 NA -0.01 22.25M 0.00 NA%
Eastmain Res J 3:59 p.m. 0.125
 0.01
 7.41%
0.10 0.265 NA -0.01 27.84M 0.00 NA%
Ecometals Ltd Ordinary Shares Cad 12:09 p.m. 0.0001  UNCH  0.0% 0.0001 0.0001 NA -0.09 9314 0.00 NA%
Edgewater Exploration 1:36 p.m. 0.11  UNCH  0.0% 0.06 0.14 NA -0.01 3.43M 0.00 NA%
Edgewater Exploration LTD. Common Shares 1:51 p.m. 0.0781
 0.0019
 2.38%
0.06 0.09 NA -0.01 2.43M 0.00 NA%
Edison Cobalt Corp 12:43 p.m. 0.055
 0.005
 10.00%
0.04 0.135 NA -0.02 3.89M 0.00 NA%
Edison Cobalt Corp Ordinary Shares 11:10 a.m. 0.0281
 0.0158
 35.99%
0.0281 0.109 NA -0.02 1.99M 0.00 NA%
EL Nino Ventures Inc 11:41 a.m. 0.02
 0.005
 20.00%
0.02 0.05 1.54 0.013 1.23M 0.00 NA%
EL Nino Ventures Inc New Ordinary Share 12:08 p.m. 0.017
 0.003
 15.00%
0.017 0.0415 1.31 0.013 1.05M 0.00 NA%
Eldorado Gold Corporat 4:18 p.m. 11.15
 0.14
 1.27%
3.36 13.34 NA -2.28 1.77B 0.01 NA%
Eldorado Gold Corporation Ordinary Share 4:02 p.m. 8.40
 0.10
 1.21%
2.52 10.09 NA -2.28 1.33B 0.01 NA%
Element Lifestyle Reti 10:25 a.m. 0.105  UNCH  0.0% 0.08 0.155 NA -0.01 0 0.00 NA%
Eloro Resources Ltd Ordinary Shares Can 11:27 a.m. 0.1906  UNCH  0.0% 0.125 0.3496 NA -0.02 6.98M 0.00 NA%
Eloro Resources LTD. 12:28 p.m. 0.245
 0.005
 2.00%
0.15 0.51 NA -0.02 8.98M 0.00 NA%
Ely Gold Royalties Inc 2:57 p.m. 0.35  UNCH  0.0% 0.085 0.47 NA -0.01 34.81M 0.00 NA%
Ely Gold Royalties Inc Ordinary Shares 3:01 p.m. 0.259
 0.006
 2.26%
0.0676 0.3533 NA -0.01 25.76M 0.00 NA%
Elysee Development Cor 2:49 p.m. 0.36
 0.005
 1.41%
0.31 0.42 6.00 0.06 9.63M 0.01 5.56%
Elysee Development Corp Common Shares 2:49 p.m. 0.2823
 0.0077
 2.80%
0.2316 0.3291 4.71 0.06 7.55M 0.01 7.08%
Emgold Mining Corp Ordinary Shares 3:40 p.m. 0.051
 0.001
 2.00%
0.0306 0.1444 2.55 0.02 2.74M 0.00 NA%
Emgold Mining Corporat 9:58 a.m. 0.08
 0.01
 14.29%
0.045 0.20 4.00 0.02 4.30M 0.00 NA%
Empire Metals Corp 9:36 a.m. 0.13
 0.005
 3.70%
0.12 0.23 NA -0.03 9.75M 0.00 NA%
Empire Metals Corp Ordinary Shares 3:10 p.m. 0.1256
 0.0284
 18.44%
0.1256 0.1256 NA -0.03 9.42M 0.00 NA%
Empress Res Corp Ordinary Shares 9:30 a.m. 0.0551
 0.0071
 14.79%
0.048 0.102 NA -0.02 3.35M 0.00 NA%
Empress Resources Corp 1:29 p.m. 0.04
 0.005
 11.11%
0.025 0.10 NA -0.02 2.43M 0.00 NA%
Emx Royalty Corporatio 3:23 p.m. 1.74
 0.10
 5.43%
1.40 2 2.23 0.78 143.10M 0.00 NA%
Emx Royalty Corporation Common Shares C 3:23 p.m. 1.36
 0.01
 0.73%
1.0399 1.54 1.74 0.78 111.98M 0.00 NA%
Encore Energy Corp 12:12 p.m. 0.115
 0.005
 4.17%
0.09 0.21 NA -0.003528 15.84M 0.00 NA%
Encore Energy Corp Ordinary Shares Can 3:19 p.m. 0.0883
 0.0085
 8.78%
0.07 0.155 NA -0.003528 12.16M 0.00 NA%
Endeavour Mining Corp 4:00 p.m. 27.66
 1.64
 6.30%
16.34 28.25 NA -1.34 3.04B 0.00 NA%
Endeavour Mining Corporation Ordinary SH 3:59 p.m. 20.9157
 1.1557
 5.85%
12.3799 21.25 NA -1.34 2.30B 0.00 NA%
Endeavour Silver Corporation Ordinary SH 4:03 p.m. 2.49
 0.07
 2.89%
1.68 3.20 NA -0.1 344.75M 0.00 NA%
Endurance Gold Corp 11:08 a.m. 0.045
 0.005
 10.00%
0.025 0.065 NA -0.04 4.97M 0.00 NA%
Endurance Gold Corp Common Shares Canad 1:48 p.m. 0.02
 0.0047
 19.03%
0.02 0.045 NA -0.04 2.21M 0.00 NA%
Energold Drilling Corp 2:23 p.m. 0.05
 0.015
 42.86%
0.03 0.29 NA -0.27 2.73M 0.00 NA%
Energold Drilling Corp Ordinary Shares 2:51 p.m. 0.0269
 0.0059
 28.09%
0.0201 0.22 NA -0.27 1.47M 0.00 NA%
Engold Mines Ltd 11:55 a.m. 0.07  UNCH  0.0% 0.065 0.195 NA -0.01 14.89M 0.00 NA%
Engold Mines Ltd Ordinary Shares 12:13 p.m. 0.063
 0.0025
 3.82%
0.048 0.1058 NA -0.01 13.40M 0.00 NA%
Entree Resources Ltd 3:59 p.m. 0.255
 0.005
 1.92%
0.255 0.61 NA -0.03 44.59M 0.00 NA%
Entree Resources LTD. 3:59 p.m. 0.1951
 0.0015
 0.76%
0.195 0.46 NA -0.03 34.12M 0.00 NA%
Envirotek Remediation 0/0/NA 3  UNCH  0.0% NA NA NA -0.06 35.64M 0.00 NA%
Envirotek Remediation Inc Common Shares 11:24 a.m. 0.0001  UNCH  0.0% 0.0001 0.10 NA -0.06 1188 0.00 NA%
Equity Metals Corporat 3:55 p.m. 0.09  UNCH  0.0% 0.05 0.135 NA NA 1.35M 0.00 NA%
Equity Metals Corporation Ordinary Share 1:12 p.m. 0.065
 0.005
 8.33%
0.032 0.10 NA NA 978538 0.00 NA%
Erin Ventures Inc 2:20 p.m. 0.045
 0.005
 10.00%
0.035 0.20 NA -0.02 3.65M 0.00 NA%
Erin Ventures Inc Ordinary Shares 10:54 a.m. 0.032  UNCH  0.0% 0.031 0.112 NA -0.02 2.60M 0.00 NA%
Ethos Gold Corp 3:55 p.m. 0.25
 0.01
 4.17%
0.12 0.335 NA -0.03 14.17M 0.00 NA%
Ethos Gold Corp Ordinary Shares Canada 3:03 p.m. 0.1902
 0.0001
 0.05%
0.0899 0.2499 NA -0.03 10.78M 0.00 NA%
Euro Sun Mining Inc 3:55 p.m. 0.35  UNCH  0.0% 0.225 1.25 NA -0.12 28.18M 0.00 NA%
Euro Sun Mining Inc Common Shares 3:47 p.m. 0.2676
 0.0076
 2.92%
0.1716 1 NA -0.12 21.55M 0.00 NA%
European Electric Meta 3:52 p.m. 0.03
 0.005
 20.00%
0.025 0.35 0.10 0.3 1.29M 0.00 NA%
European Electric Metals Inc Common Shar 11:28 a.m. 0.0213
 0.0013
 6.50%
0.0177 0.27 0.07 0.3 917245 0.00 NA%
Everton Resources Inc 2:58 p.m. 0.0171
 0.004
 18.96%
0.01 0.032 NA -0.003715 1.59M 0.00 NA%
Everton Resources Inc 2:51 p.m. 0.025
 0.005
 16.67%
0.02 0.04 NA -0.003715 2.33M 0.00 NA%
Excellon Resources Inc 3:59 p.m. 1.07
 0.08
 8.08%
0.59 1.51 NA -0.08 106.33M 0.00 NA%
Excellon Resources Inc New Ordinary Sha 3:41 p.m. 0.819
 0.0691
 9.21%
0.443 1.15 NA -0.08 81.39M 0.00 NA%
Exgen Res Inc Common Shares 11:37 a.m. 0.0035
 0.0067
 65.69%
0.0035 0.02 NA -0.000448 1.23M 0.00 NA%
Exgen Resources Inc 2:29 p.m. 0.01  UNCH  0.0% 0.01 0.025 NA -0.000448 3.51M 0.00 NA%
Explor Resources Inc 2:13 p.m. 0.03
 0.005
 14.29%
0.015 0.04 NA -0.01 5.71M 0.00 NA%
Explor Resources Inc Ordinary Shares CA 2:13 p.m. 0.0215
 0.0005
 2.38%
0.0067 0.0314 NA -0.01 4.09M 0.00 NA%
Falco Resources Ltd 3:54 p.m. 0.23
 0.015
 6.98%
0.20 0.54 NA -0.04 47.81M 0.00 NA%
Falco Resources LTD. Common Shares Cana 2:00 p.m. 0.15
 0.0006
 0.40%
0.10 0.3438 NA -0.04 31.18M 0.00 NA%
Falcon Gold Corp 2:37 p.m. 0.045
 0.005
 10.00%
0.02 0.06 NA -0.02 2.56M 0.00 NA%
Fancamp Exploration LT 1:01 p.m. 0.07
 0.005
 7.69%
0.04 0.11 NA -0.01 10.78M 0.00 NA%
Fancamp Exploration Ltd Ordinary Shares 12:03 p.m. 0.0605
 0.0086
 16.57%
0.0268 0.0849 NA -0.01 9.31M 0.00 NA%
Fidelity Minerals Corp 1:28 p.m. 0.025  UNCH  0.0% 0.02 0.10 NA -0.07 3.28M 0.00 NA%
Fidelity Minerals Corp Common Shares 12:04 p.m. 0.037
 0.003
 7.50%
0.028 0.059 NA -0.07 4.86M 0.00 NA%
Finlay Minerals Ltd Ordinary Shares Can 10:53 a.m. 0.02  UNCH  0.0% 0.01 0.03 NA -0.002186 1.54M 0.00 NA%
Finlay Minerals LTD. 3:43 p.m. 0.035
 0.005
 12.50%
0.02 0.06 NA -0.002186 2.70M 0.00 NA%
Fire River Gold Corp Common Shares 11:09 a.m. 0.12
 0.09
 42.86%
0.0015 0.2582 NA -0.07 379387 0.00 NA%
Firebird Resources Inc 2:10 p.m. 0.02  UNCH  0.0% 0.015 0.035 NA -0.001532 1.62M 0.00 NA%
Firebird Resources Inc Ordinary Shares 12:44 p.m. 0.01
 0.0001
 0.99%
0.0092 0.04 NA -0.001532 810104 0.00 NA%
First Cobalt Corp 3:51 p.m. 0.165
 0.01
 6.45%
0.12 0.38 NA -0.09 61.42M 0.00 NA%
First Cobalt Corp Ordinary Shares Canad 3:51 p.m. 0.1262
 0.0087
 7.40%
0.09 0.2963 NA -0.09 46.98M 0.00 NA%
First Idaho Resources 9:36 a.m. 0.085
 0.045
 112.50%
0.03 0.085 NA -0.0023 0 0.00 NA%
First Idaho Resources Inc Ordinary Share 0/0/NA NA  UNCH  0.0% NA NA NA -0.0023 0 0.00 NA%
First Majestic Silver 4:00 p.m. 13.42
 0.22
 1.67%
6.12 15.50 NA -1.11 2.72B 0.00 NA%
First Majestic Silver Corp Ordinary Sha 4:03 p.m. 10.09
 0.12
 1.20%
4.59 11.62 NA -1.11 2.04B 0.00 NA%
First Mining Gold Corp 3:59 p.m. 0.26  UNCH  0.0% 0.205 0.41 NA -0.02 151.90M 0.00 NA%
First Mining Gold Corp Ordinary Shares 3:55 p.m. 0.1962
 0.0026
 1.31%
0.155 0.307 NA -0.02 114.62M 0.00 NA%
First Quantum Minerals 4:18 p.m. 12.21
 1.01
 9.02%
7.835 17.36 19.08 0.64 8.42B 0.005 0.08%
First Quantum Minerals LTD. Ordinary Sha 3:40 p.m. 9.21
 0.49
 5.62%
5.91 13.27 14.39 0.64 6.35B 0.005 0.08%
Fjordland Exploration 11:18 a.m. 0.06
 0.005
 9.09%
0.04 0.20 NA -0.02 2.87M 0.00 NA%
Fjordland Exploration Inc Ordinary Share 1:22 p.m. 0.04  UNCH  0.0% 0.0326 0.15 NA -0.02 1.91M 0.00 NA%
Foran Mining Corp Ordinary Shares Canad 3:55 p.m. 0.20
 0.005
 2.44%
0.196 0.3281 NA -0.000517 26.02M 0.00 NA%
Foran Mining Corporati 9:57 a.m. 0.23  UNCH  0.0% 0.22 0.43 NA -0.000517 29.92M 0.00 NA%
Fort ST James Nickel C 3:14 p.m. 0.12
 0.035
 22.58%
0.08 0.42 NA -0.03 1.90M 0.00 NA%
Fort ST. James Nickel Corp Ordinary Sha 12:15 p.m. 0.092
 0.038
 29.23%
0.0862 0.2314 NA -0.03 1.46M 0.00 NA%
Fortuna Silver Mines Inc Ordinary Shares 4:05 p.m. 3.49
 0.04
 1.16%
2.39 4.5921 16.62 0.21 559.41M 0.00 NA%
Fpx Nickel Corp 10:53 a.m. 0.16  UNCH  0.0% 0.075 0.18 NA -0.01 23.36M 0.00 NA%
Fpx Nickel Corp Ordinary Shares 10:53 a.m. 0.126
 0.007
 5.88%
0.06 0.138 NA -0.01 18.40M 0.00 NA%
Franco-nevada Corporat 4:00 p.m. 125.87
 2.32
 1.88%
78.50 133.92 167.83 0.75 23.55B 0.3301 1.05%
Franco-nevada Corporation 4:02 p.m. 94.83
 1.59
 1.71%
60.47 101.19 126.44 0.75 17.75B 0.25 1.05%
Freegold Ventures Limi 3:47 p.m. 0.09
 0.005
 5.88%
0.045 0.125 NA -0.004306 17.01M 0.00 NA%
Freegold Ventures LTD. Ordinary Shares 2:57 p.m. 0.07
 0.0034
 4.63%
0.0294 0.10 NA -0.004306 13.23M 0.00 NA%
Fremont Gold Ltd 11:33 a.m. 0.06
 0.005
 9.09%
0.055 0.19 NA -0.05 3.20M 0.00 NA%
Fremont Gold LTD. Ordinary Shares 11:18 a.m. 0.0416
 0.0056
 15.56%
0.036 0.178 NA -0.05 2.22M 0.00 NA%
Frontier Lithium Inc 11:21 a.m. 0.25
 0.01
 3.85%
0.24 0.47 NA -0.01 39.45M 0.00 NA%
Frontier Lithium Ordinary Shares 10:08 a.m. 0.20
 0.01
 5.26%
0.19 0.35 NA -0.01 31.56M 0.00 NA%
Frontline Gold Corp Common Shares Canad 11:34 a.m. 0.0027
 0.0087
 76.32%
0.0021 0.0154 NA -0.768499 379251 0.00 NA%
Frontline Gold Corpora 2:32 p.m. 0.005  UNCH  0.0% 0.005 0.015 NA -0.768499 702317 0.00 NA%
Full Metal Minerals LT 11:15 a.m. 0.095
 0.005
 5.00%
0.095 0.13 NA -0.07 563439 0.00 NA%
Full Metal Minerals Ltd Common Shares 2:18 p.m. 0.006  UNCH  0.0% 0.0001 0.006 NA -0.07 35586 0.00 NA%
Fura Gems Inc 11:27 a.m. 0.20  UNCH  0.0% 0.14 0.455 NA -0.27 27.03M 0.00 NA%
Fura Gems Inc Common Shares 9:40 a.m. 0.16
 0.0039
 2.38%
0.11 0.3385 NA -0.27 21.63M 0.00 NA%
G2 Goldfields Inc 9:32 a.m. 0.31  UNCH  0.0% 0.13 0.43 NA -0.02 20.44M 0.00 NA%
G2 Goldfields Inc Common Shares 12:58 p.m. 0.2606
 0.0946
 56.99%
0.092 0.2606 NA -0.02 17.18M 0.00 NA%
Gabriel Resources Ltd 3:39 p.m. 0.65
 0.05
 8.33%
0.29 0.71 NA -0.13 319.26M 0.00 NA%
Gainey Capital Corp 1:59 p.m. 0.095
 0.005
 5.56%
0.04 0.16 NA -0.13 6.09M 0.00 NA%
Gainey Capital Corp Ordinary Shares CA 1:16 p.m. 0.068
 0.002
 2.86%
0.0232 0.1502 NA -0.13 4.36M 0.00 NA%
Galane Gold Ltd 4:15 p.m. 0.11
 0.03
 37.50%
0.04 0.115 NA -0.002009 22.09M 0.00 NA%
Galane Gold Ltd Common Shares Canada 3:56 p.m. 0.0847
 0.0207
 32.34%
0.028 0.0847 NA -0.002009 17.01M 0.00 NA%
Galantas Gold Corp 1:36 p.m. 0.065
 0.005
 7.14%
0.06 0.145 NA -0.01 19.48M 0.00 NA%
Galantas Gold Corporation Ordinary Share 1:36 p.m. 0.0451
 0.0128
 22.11%
0.043 0.0956 NA -0.01 13.52M 0.00 NA%
Galore Res Inc Common Shares Canada 1:29 p.m. 0.0276
 0.0004
 1.43%
0.0063 0.043 NA -0.01 3.38M 0.00 NA%
Galore Resources Inc 9:30 a.m. 0.025  UNCH  0.0% 0.01 0.05 NA -0.01 3.06M 0.00 NA%
Galway Gold Inc 10:46 a.m. 0.10  UNCH  0.0% 0.085 0.15 NA -0.03 4.16M 0.00 NA%
Galway Gold Inc Common Shares 11:09 a.m. 0.08  UNCH  0.0% 0.069 0.11 NA -0.03 3.33M 0.00 NA%
Garibaldi Resources CO 3:59 p.m. 1.82
 0.14
 7.14%
0.69 2.99 NA -0.03 204.49M 0.00 NA%
Garibaldi Resources Corp Ordinary Shares 3:31 p.m. 1.38
 0.116
 7.75%
0.5127 2.3044 NA -0.03 155.06M 0.00 NA%
Gem International Resources Inc Ordinary 12:14 p.m. 0.0001
 0.0001
 400.00%
0.0001 0.0001 NA -0.01 5827 0.00 0.00%
Gen Iii Oil Corporatio 3:15 p.m. 0.22  UNCH  0.0% 0.16 0.50 NA -0.12 15.70M 0.00 NA%
Gen Iii Oil Corporation Ordinary Shares 10:53 a.m. 0.2169
 0.0004
 0.18%
0.1609 0.498 NA -0.12 15.48M 0.00 NA%
Genesis Metals Corp 3:12 p.m. 0.0504
 0.0002
 0.40%
0.0421 0.0791 NA -0.03 5.36M 0.00 NA%
Genesis Metals Corp 3:54 p.m. 0.065
 0.005
 8.33%
0.055 0.12 NA -0.03 6.91M 0.00 NA%
Gfm Resources LTD. 3:19 p.m. 0.05
 0.005
 11.11%
0.04 0.05 NA -0.02 0 0.00 NA%
Ggl Resources Corp 9:30 a.m. 0.095  UNCH  0.0% 0.07 0.11 NA -0.02 2.54M 0.00 NA%
Ggl Resources Corporation Ordinary Share 2:10 p.m. 0.05
 0.0017
 3.52%
0.047 0.0808 NA -0.02 1.34M 0.00 NA%
Gitennes Exploration I 12:58 p.m. 0.035
 0.01
 40.00%
0.02 0.045 NA -0.01 3.05M 0.00 NA%
Giyani Metals Corp 1:32 p.m. 0.285
 0.005
 1.79%
0.07 0.35 NA -0.03 23.31M 0.00 NA%
Giyani Metals Corp Common Shares 3:29 p.m. 0.238
 0.0417
 21.24%
0.06 0.2626 NA -0.03 19.46M 0.00 NA%
Glacier Lake Resources 11:57 a.m. 0.07  UNCH  0.0% 0.06 0.35 NA -0.3 372804 0.00 NA%
Glacier Lake Resources Ordinary Shares 9:30 a.m. 0.05  UNCH  0.0% 0.0098 0.09 NA -0.3 266289 0.00 NA%
Glen Eagle Resources I 3:03 p.m. 0.10  UNCH  0.0% 0.08 0.165 NA -0.01 8.29M 0.00 NA%
Glen Eagle Resources Inc Ordinary Shares 9:33 a.m. 0.081  UNCH  0.0% 0.061 0.125 NA -0.01 6.71M 0.00 NA%
Global Battery Metals 3:28 p.m. 0.08
 0.005
 6.67%
0.06 0.225 NA -0.04 1.88M 0.00 NA%
Global Battery Metals Ltd Ordinary Share 9:31 a.m. 0.059
 0.008
 15.69%
0.051 0.1634 NA -0.04 1.38M 0.00 NA%
Gmv Minerals Inc 2:46 p.m. 0.18  UNCH  0.0% 0.07 0.245 NA -0.01 7.69M 0.00 NA%
Gmv Minerals Inc Ordinary Shares Canad 3:18 p.m. 0.1497
 0.0168
 12.64%
0.0702 0.185 NA -0.01 6.40M 0.00 NA%
Gobimin Inc 10:39 a.m. 0.265  UNCH  0.0% 0.20 0.45 NA -0.056 13.20M 0.01 3.77%
Gobimin Inc Ordinary Shares Canada 2:32 p.m. 0.1922
 0.0181
 10.40%
0.1741 0.30 NA -0.056 9.58M 0.0075 3.92%
Gogold Resources Inc 3:58 p.m. 0.64
 0.02
 3.23%
0.185 0.80 NA -0.26 109.94M 0.00 NA%
Gogold Resources Inc Ordinary Shares C 3:58 p.m. 0.4841
 0.0184
 3.95%
0.134 0.605 NA -0.26 83.16M 0.00 NA%
Gold Fields Ltd American Depositary 4:04 p.m. 5.17
 0.23
 4.66%
2.39 6.2898 NA -0.42 4.28B 0.04 1.55%
Gold Reserve Inc 3:49 p.m. 2.27
 0.10
 4.22%
2.26 3.67 5.40 0.42 225.63M 0.00 NA%
Gold Resv Inc 11:10 a.m. 1.80
 0.006
 0.33%
1.40 2.75 4.29 0.42 178.91M 0.00 NA%
Gold Rush Cariboo Corp 11:40 a.m. 0.015  UNCH  0.0% 0.01 0.15 NA -0.04 594486 0.00 NA%
Gold Rush Cariboo Corp Common Shares 3:08 p.m. 0.02
 0.007
 25.93%
0.02 0.114 NA -0.04 792648 0.00 NA%
Gold Standard Ventures 4:00 p.m. 1.32
 0.11
 9.09%
1.08 2.40 NA -0.04 343.26M 0.00 NA%
Gold Standard Ventures Corporation C 4:00 p.m. 1
 0.0849
 9.28%
0.81 1.86 NA -0.04 277.29M 0.00 NA%
Goldbank Mining Corpor 2:08 p.m. 0.15
 0.04
 36.36%
0.065 0.17 NA -0.03 11.67M 0.00 NA%
Goldbank Mining Corporation Ordinary Sha 12:20 p.m. 0.109  UNCH  0.0% 0.104 0.11 NA -0.03 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 3:44 p.m. 0.13
 0.005
 4.00%
0.05 0.15 NA -0.01 3.83M 0.00 NA%
Goldcliff Resource Corp Ordinary Shares 1:42 p.m. 0.0847
 0.0143
 14.44%
0.033 0.111 NA -0.01 2.50M 0.00 NA%
Golden Arrow Res Corp 3:58 p.m. 0.16  UNCH  0.0% 0.135 0.37 NA -0.18 19.81M 0.00 NA%
Golden Arrow Res Corp Common Shares 3:57 p.m. 0.1249
 0.0049
 4.08%
0.0984 0.292 NA -0.18 15.46M</