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

Fri, 14 Jun 19:20:18 GMT
Daily Dividend Report: TGT, PKI, NFG, BEN, MSFT

Thu, 13 Jun 18:07:52 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 SECTOR — 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 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 2:53 p.m. 12.4083
 0.2083
 1.71%
10.45 14.27 NA -0.23 87.25M 0.08 NA%
Abacus Mining & Exploration Corporat 12:38 p.m. 0.05
 0.0029
 5.48%
0.03 0.2899 NA -0.51 2.59M 0.00 NA%
Abacus Mining and Expl 9:30 a.m. 0.06
 0.005
 9.09%
0.04 0.375 NA NA 3.11M 0.00 NA%
Abcourt Mines Inc 11:31 a.m. 0.055  UNCH  0.0% 0.04 0.08 NA NA 16.55M 0.00 NA%
Abcourt Mines Inc Cl-b F Ordinary Shar 10:08 a.m. 0.0437
 0.001
 2.24%
0.0306 0.0634 NA NA 13.15M 0.00 NA%
Aben Resources LTD. 3:34 p.m. 0.245
 0.005
 2.08%
0.11 0.485 NA NA 27.36M 0.00 NA%
Aben Resources LTD. Ordinary Shares 3:59 p.m. 0.18
 0.0075
 4.00%
0.08 0.3807 NA NA 20.10M 0.00 NA%
Aberdeen International 12:09 p.m. 0.04  UNCH  0.0% 0.04 0.145 NA NA 3.84M 0.005 NA%
Aberdeen International Inc Ordinary Shar 11:43 a.m. 0.0289
 0.0011
 3.67%
0.0289 0.11 NA -0.27 2.78M 0.005 NA%
Adamera Minerals Corp 2:59 p.m. 0.03  UNCH  0.0% 0.02 0.115 NA NA 4.36M 0.00 NA%
Adamera Minerals Corp Ordinary Shares C 3:51 p.m. 0.022
 0.0025
 10.20%
0.0142 0.0797 NA NA 3.20M 0.00 NA%
Advance Gold Corp 9:30 a.m. 0.055
 0.005
 8.33%
0.05 0.60 NA NA 1.43M 0.00 NA%
African Gold Group Inc 3:55 p.m. 0.20
 0.045
 18.37%
0.075 0.30 NA NA 9.59M 0.00 NA%
African Gold Group Inc Ordinary Shares 3:41 p.m. 0.17
 0.0101
 5.61%
0.015 0.27 NA NA 8.15M 0.00 NA%
Agnico Eagle Mines Lim 4:00 p.m. 62.06
 0.22
 0.35%
42.35 63.05 NA NA 14.60B 0.1691 1.09%
Agnico Eagle Mines Ltd 4:02 p.m. 46.30
 0.40
 0.86%
32.18 47.83 NA -1.43 10.91B 0.125 1.08%
Aguila American Gold L 12:45 p.m. 0.21
 0.045
 27.27%
0.165 0.28 NA NA 576447 0.00 NA%
Aguila American Resources LTD. Common SH 3:08 p.m. 0.1147
 0.0153
 11.77%
0.1147 0.19 NA NA 314850 0.00 NA%
Alacer Gold Corp 4:00 p.m. 4.02
 0.08
 1.95%
1.97 4.28 NA NA 1.18B 0.0221 0.55%
Alamos Gold Inc Class A Common Shares 4:00 p.m. 5.41
 0.05
 0.93%
2.90 5.92 NA -0.14 2.11B 0.01 0.74%
Alamos Gold Inc Cls A 4:15 p.m. 7.28
 0.17
 2.39%
3.88 7.82 NA NA 2.84B 0.01 0.74%
Alba Minerals Inc 1:46 p.m. 0.06  UNCH  0.0% 0.06 0.15 NA NA 3.53M 0.00 NA%
Alba Minerals LTD. Ordinary Shares Cana 12:10 p.m. 0.0492
 0.0015
 3.15%
0.04 0.0936 NA NA 2.89M 0.00 NA%
Alexandria Minerals CO 3:59 p.m. 0.05
 0.015
 42.86%
0.02 0.06 NA NA 25.84M 0.00 NA%
Alexandria Minerals Corp Common Shares 3:46 p.m. 0.0362
 0.0112
 44.80%
0.013 0.05 NA NA 18.71M 0.00 NA%
Alexco Resource Corp 3:59 p.m. 1.38
 0.04
 2.98%
0.92 1.95 NA NA 149.93M 0.00 NA%
Alexco Resource Corp Common Shares Cana 4:00 p.m. 1.02
 0.01
 0.99%
0.6755 1.48 NA -0.04 119.33M 0.00 NA%
Algold Res Ltd Ordinary Shares 3:30 p.m. 0.114
 0.0073
 6.84%
0.1047 0.79 NA -0.61 2.92M 0.00 NA%
Algold Resources Ltd 9:30 a.m. 0.145
 0.01
 7.41%
0.125 1.03 NA NA 34.33M 0.00 NA%
Alio Gold Inc 2:08 p.m. 0.81  UNCH  0.0% 0.69 2.13 4.50 0.18 68.61M 0.00 NA%
Alio Gold Inc Common Shares Canada 4:00 p.m. 0.6058
 0.0118
 1.99%
0.508 1.63 NA -0.21 51.32M 0.00 NA%
Almaden Minerals LTD. Common Shares 3:58 p.m. 0.5318
 0.0219
 4.29%
0.429 0.8992 NA -0.03 59.42M 0.00 NA%
Aloro Mining Corp 3:49 p.m. 0.03
 0.005
 14.29%
0.03 0.225 NA NA 1.42M 0.00 NA%
Aloro Mng Corp Common Shares 9:30 a.m. 0.0213
 0.0137
 39.14%
0.0213 0.1561 NA NA 1.01M 0.00 NA%
Alphamin Resources Cor 1:56 p.m. 0.19  UNCH  0.0% 0.18 0.30 NA NA 164.55M 0.00 NA%
Alphamin Resources Corp Ordinary Shares 11:41 a.m. 0.154
 0.016
 11.59%
0.138 0.218 15.40 0.01 133.37M 0.00 NA%
Altair Res Inc Common Shares 11:55 a.m. 0.0306
 0.0056
 22.40%
0.02 0.0495 NA NA 396740 0.00 NA%
Altair Resources Inc 2:59 p.m. 0.05  UNCH  0.0% 0.035 0.24 NA NA 648269 0.00 NA%
Altamira Gold Corp 3:26 p.m. 0.08  UNCH  0.0% 0.05 0.135 NA NA 5.60M 0.00 NA%
Altamire Gold Corp Ordinary Shares 10:25 a.m. 0.0525
 0.0112
 17.58%
0.0413 0.0999 NA NA 3.67M 0.00 NA%
Altan Rio Minerals Lim 9:58 a.m. 0.005  UNCH  0.0% 0.005 0.02 NA NA 445615 0.00 NA%
Altan Rio Minerals Ltd Ordinary Shares 9:30 a.m. 0.01
 0.0003
 2.91%
0.01 0.01 NA -0.01 891230 0.00 NA%
Alto Ventures Ltd 9:30 a.m. 0.025  UNCH  0.0% 0.015 0.04 NA NA 1.41M 0.00 NA%
Alto Ventures LTD. Ordinary Shares Cana 9:30 a.m. 0.0138
 0.0092
 40.00%
0.009 0.028 NA NA 777951 0.00 NA%
Alturas Minerals Corp 12:43 p.m. 0.005
 0.005
 50.00%
0.005 0.02 NA NA 666486 0.00 NA%
Alturas Minerals Corp Ordinary Shares C 12:15 p.m. 0.0044
 0.0031
 41.33%
0.001 0.0174 NA NA 586508 0.00 NA%
Amarc Resources LTD. 11:39 a.m. 0.05  UNCH  0.0% 0.035 0.10 NA NA 8.53M 0.00 NA%
Amarc Resources LTD. Ordinary Shares CA 2:44 p.m. 0.0322
 0.0028
 8.00%
0.0284 0.0769 NA NA 5.49M 0.00 NA%
Amarillo Gold Corp 2:54 p.m. 0.19
 0.005
 2.56%
0.175 0.315 NA NA 26.58M 0.00 NA%
Amarillo Gold Corporation Ordinary Share 3:27 p.m. 0.144
 0.0043
 2.90%
0.1284 0.25 NA -0.02 20.14M 0.00 NA%
American Creek Resourc 3:57 p.m. 0.035
 0.005
 16.67%
0.025 0.05 NA NA 9.80M 0.00 NA%
American Creek Resources Ltd Common Shar 3:49 p.m. 0.0298
 0.0003
 1.00%
0.016 0.038 NA -0.01 8.34M 0.00 NA%
American Cumo Mining Corp Ordinary Shar 10:42 a.m. 0.0438
 0.0006
 1.35%
0.0201 0.1029 NA -0.02 7.40M 0.00 NA%
American Lithium Corp 2:43 p.m. 0.245
 0.02
 7.55%
0.23 0.74 NA NA 15.34M 0.00 NA%
American Lithium Corp Ordinary Shares 3:43 p.m. 0.1929
 0.0031
 1.58%
0.1687 0.5693 NA NA 12.08M 0.00 NA%
American Uranium Minin 0/0/NA 0.055  UNCH  0.0% 0.055 0.08 NA NA 0 0.00 NA%
Americas Silver Corpor 3:59 p.m. 2.51  UNCH  0.0% 1.66 4.27 NA NA 195.26M 0.00 NA%
Americas Silver Corporation Common Share 3:59 p.m. 1.87
 0.01
 0.53%
1.235 3.31 NA -0.25 145.47M 0.00 NA%
Amex Expl Inc Ordinary Shares 3:24 p.m. 0.55  UNCH  0.0% 0.0447 1.1243 NA -0.11 30.07M 0.00 NA%
Amex Exploration Inc 2:35 p.m. 0.82
 0.07
 9.33%
0.055 1.52 NA NA 44.83M 0.00 NA%
Amilot Capital Inc 3:08 p.m. 0.035  UNCH  0.0% 0.03 0.15 NA NA 498119 0.00 NA%
Amilot Capital Inc Ordinary Shares 10:19 a.m. 0.0620
 0.0380
 38.00%
0.062 0.062 NA NA 882382 0.00 0.00%
Anaconda Mining Inc 3:58 p.m. 0.305
 0.01
 3.39%
0.18 0.40 NA NA 36.23M 0.00 NA%
Anaconda Mining Inc Common Shares 2:47 p.m. 0.2303
 0.0053
 2.36%
0.138 0.345 NA -0.01 27.36M 0.00 NA%
Angel Gold Corp 10:11 a.m. 0.02  UNCH  0.0% 0.015 0.07 NA NA 1.05M 0.00 NA%
Angel Gold Corp Ordinary Shares Canada 9:31 a.m. 0.013
 0.0039
 42.86%
0.0063 0.0511 NA NA 684648 0.00 NA%
Angkor Gold Corp 2:54 p.m. 0.14
 0.025
 21.74%
0.105 0.20 NA NA 14.84M 0.00 NA%
Anglogold Ashanti Ltd 4:00 p.m. 15.79
 0.31
 2.00%
7.075 16.19 394.75 0.04 6.54B 0.067 0.42%
Antioquia Gold Inc 3:08 p.m. 0.03
 0.005
 20.00%
0.015 0.05 NA NA 28.44M 0.00 NA%
Antioquia Gold Inc Ordinary Shares Cana 3:55 p.m. 0.025
 0.0014
 5.93%
0.0131 0.0374 NA -0.03 23.70M 0.00 NA%
Anton Res Inc Common Shares 11:04 a.m. 0.0168
 0.0032
 16.00%
0.0166 0.0845 NA NA 4.50M 0.00 NA%
Apex Resources Inc 9:30 a.m. 0.05
 0.01
 16.67%
0.04 0.095 NA NA 726361 0.00 NA%
Apex Resources Inc Ordinary Shares 9:30 a.m. 0.051
 0.002
 4.08%
0.03 0.0653 NA NA 740888 0.00 NA%
Aquila Resources Inc 3:48 p.m. 0.19
 0.015
 7.32%
0.13 0.30 NA NA 64.22M 0.00 NA%
Aquila Resources Inc Ordinary Shares CA 3:02 p.m. 0.1504
 0.0063
 4.02%
0.095 0.231 NA -0.05 50.83M 0.00 NA%
Archon Minerals Limite 2:17 p.m. 0.50
 0.02
 3.85%
0.50 1.02 NA NA 27.21M 0.00 NA%
Arctic Star Expl Corp Ordinary Shares C 3:55 p.m. 0.0357
 0.0114
 24.20%
0.03 0.1058 NA NA 4.52M 0.00 NA%
Arctic Star Exploratio 3:59 p.m. 0.05
 0.005
 9.09%
0.035 0.155 NA NA 6.33M 0.00 NA%
Arcus Development Grou 10:59 a.m. 0.025
 0.005
 16.67%
0.025 0.06 NA NA 1.91M 0.00 NA%
Arcus Development Group Inc Common Shar 3:29 p.m. 0.0221
 0.0033
 12.99%
0.02 0.042 NA NA 1.69M 0.00 NA%
Arena Minerals Inc 1:11 p.m. 0.075  UNCH  0.0% 0.045 0.11 NA NA 9.95M 0.00 NA%
Arena Minerals Inc Ordinary Shares 11:44 a.m. 0.0611
 0.016
 35.48%
0.028 0.0792 NA -0.04 8.10M 0.00 NA%
Argentum Silver Corp 11:19 a.m. 0.18  UNCH  0.0% 0.095 0.33 NA NA 5.49M 0.00 NA%
Argentum Silver Corp Ordinary Shares C 1:03 p.m. 0.131
 0.019
 12.67%
0.107 0.196 NA -0.02 4.00M 0.00 NA%
Argonaut Gold Inc 3:59 p.m. 1.83  UNCH  0.0% 1.18 2.425 14.08 0.13 326.49M 0.00 NA%
Argonaut Gold Inc Ordinary Shares Canad 3:22 p.m. 1.365
 0.0045
 0.33%
0.8521 1.86 NA -0.05 243.53M 0.00 NA%
Arianne Phosphate Inc 3:59 p.m. 0.52  UNCH  0.0% 0.35 0.61 NA NA 56.93M 0.00 NA%
Arianne Phosphate Inc Ordinary Shares C 3:59 p.m. 0.3904
 0.0004
 0.10%
0.2666 0.474 NA -0.02 42.74M 0.00 NA%
Armor Minerals Inc 11:03 a.m. 0.46
 0.06
 15.00%
0.30 0.73 NA NA 9.78M 0.00 NA%
Armor Minerals Inc Ordinary Shares 9:30 a.m. 0.303
 0.007
 2.37%
0.25 0.309 NA -0.01 6.44M 0.00 NA%
Asanko Gold Inc 4:00 p.m. 0.5445
 0.0319
 5.53%
0.5322 1.17 NA -0.64 122.95M 0.00 NA%
Asanko Gold Inc 3:59 p.m. 0.73
 0.05
 6.41%
0.71 1.53 NA NA 164.84M 0.00 NA%
Ascendant Res Inc Ordinary Shares 9:43 a.m. 0.2655
 0.0152
 5.42%
0.2595 0.8364 NA NA 20.47M 0.00 NA%
Ascendant Resources IN 3:37 p.m. 0.35
 0.02
 5.41%
0.34 1.10 NA NA 26.98M 0.00 NA%
Ascot Res Ltd Ordinary Shares 12:44 p.m. 0.5487
 0.0106
 1.97%
0.471 1.0251 13.72 0.04 115.10M 0.00 NA%
Ascot Resources LTD. 1:27 p.m. 0.72  UNCH  0.0% 0.64 1.44 18.00 0.04 151.04M 0.00 NA%
Ashanti Gold Corp 11:11 a.m. 0.035  UNCH  0.0% 0.035 0.145 NA NA 2.58M 0.00 NA%
Ashanti Gold Corp Ordinary Shares 9:31 a.m. 0.02
 0.02
 50.00%
0.02 0.1205 NA -0.1 1.48M 0.00 NA%
Ashanti Sankofa Inc 3:57 p.m. 0.03
 0.005
 20.00%
0.015 0.08 NA NA 1.33M 0.00 NA%
Ashanti Sankofa Inc Ordinary Shares 3:59 p.m. 0.02
 0.032
 61.54%
0.02 0.052 NA NA 888017 0.00 NA%
Astorius Resources Ltd 3:53 p.m. 0.215
 0.02
 8.51%
0.15 0.65 NA NA 1.09M 0.00 NA%
Atac Resources Ltd Ordinary Shares 12:24 p.m. 0.1481
 0.0021
 1.44%
0.1362 0.4523 NA -0.03 22.27M 0.00 NA%
Atac Resources LTD. 3:33 p.m. 0.21
 0.01
 5.00%
0.175 0.60 NA NA 31.58M 0.00 NA%
Atex Resources Inc 10:23 a.m. 0.235
 0.005
 2.08%
0.105 0.405 NA NA 0 0.00 NA%
Atex Resources Inc Ordinary Shares 12:56 p.m. 0.1668
 0.0075
 4.30%
0.0288 0.213 NA -0.03 0 0.00 NA%
Atico Mining Corp Com Canada 3:20 p.m. 0.233
 0.025
 12.02%
0.1681 0.4632 5.83 0.04 21.61M 0.00 NA%
Atico Mining Corporati 2:02 p.m. 0.30  UNCH  0.0% 0.23 0.60 NA NA 27.82M 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 2:18 p.m. 0.02
 0.0099
 98.02%
0.0101 0.0352 NA -0.03 1.52M 0.00 NA%
Atlantic Gold Corporat 3:59 p.m. 2.87
 0.02
 0.69%
1.40 2.90 41.00 0.07 681.41M 0.00 NA%
Atlantic Gold Corporation Ordinary Share 3:36 p.m. 2.1315
 0.0285
 1.32%
1.07 2.1739 17.76 0.12 506.07M 0.00 NA%
Atlatsa Resources Corp 9:30 a.m. 0.08  UNCH  0.0% 0.03 0.09 NA NA 43.99M 0.00 NA%
Atlatsa Resources Corporation 1:58 p.m. 0.0555
 0.0012
 2.12%
0.024 0.073 NA -0.17 30.52M 0.00 NA%
Aton Resources Inc 2:23 p.m. 0.025  UNCH  0.0% 0.02 0.11 NA NA 6.69M 0.00 NA%
Aura Minerals Inc 10:04 a.m. 19.54
 0.19
 0.96%
14.60 24 NA NA 84.76M 0.00 NA%
Aura Minerals Inc Common Shares 11:58 a.m. 14.7675
 0.136
 0.91%
9.962 17.75 NA NA 64.06M 0.00 NA%
Aura Resources Inc 2:25 p.m. 0.055
 0.005
 10.00%
0.03 0.15 NA NA 0 0.00 NA%
Aura Resources Inc Common Shares 2:31 p.m. 0.0469
 0.0004
 0.86%
0.005 0.0544 NA -0.02 0 0.00 NA%
Auramex Resource Corp 2:59 p.m. 0.05
 0.01
 16.67%
0.025 0.07 NA NA 2.35M 0.00 NA%
Aurania Resources Ltd 2:52 p.m. 3.18
 0.03
 0.95%
1.914 4.10 NA NA 89.06M 0.00 NA%
Aurania Resources LTD. Ordinary Shares 12:05 p.m. 2.42
 0.12
 5.22%
1.4694 3.05 NA NA 67.78M 0.00 NA%
Aurcrest Gold Inc 9:30 a.m. 0.04
 0.005
 14.29%
0.01 0.04 NA NA 3.19M 0.00 NA%
Aurcrest Gold Inc Ordinary Shares Cana 3:57 p.m. 0.02
 0.0137
 217.46%
0.0063 0.02 NA NA 1.59M 0.00 NA%
Aurex Energy Corp 3:59 p.m. 0.20
 0.035
 14.89%
0.02 0.43 NA NA 4.40M 0.00 NA%
Aurion Resources LTD. 2:12 p.m. 1  UNCH  0.0% 0.70 2.15 NA NA 69.23M 0.00 NA%
Aurion Resources LTD. Ordinary Shares C 2:13 p.m. 0.748
 0.0043
 0.57%
0.569 1.63 NA -0.04 51.79M 0.00 NA%
Austral Gold Ltd 1:53 p.m. 0.055
 0.005
 8.33%
0.05 0.10 NA NA 0 0.00 NA%
Austral Gold Ltd Ordinary Shares Austra 2:09 p.m. 0.04
 0.005
 14.29%
0.01 0.07 1.03 0.039 21.37M 0.008 NA%
Avesoro Res Inc Common Shares 11:39 a.m. 1.5542
 0.2258
 12.69%
1.5542 3.65 NA -0.5 126.76M 0.00 NA%
Avesoro Resources Inc 11:56 a.m. 0.75
 0.05
 7.14%
0.415 5.99 NA NA 61.17M 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 3:57 p.m. 0.487
 0.007
 1.46%
0.39 1.31 16.23 0.03 31.66M 0.00 NA%
Avino Silver and Gold 1:01 p.m. 0.66  UNCH  0.0% 0.53 1.74 NA NA 42.91M 0.00 NA%
Awale Resources Limite 1:33 p.m. 0.10  UNCH  0.0% 0.055 0.15 NA NA 1.61M 0.00 NA%
Axmin Inc 2:04 p.m. 0.48  UNCH  0.0% 0.11 0.66 48.00 0.01 64.43M 0.00 NA%
Axmin Inc Ordinary Shares Canada 9:39 a.m. 0.3912
 0.0232
 6.30%
0.0901 0.4978 39.12 0.01 52.51M 0.00 NA%
Azimut Exploration Inc 3:48 p.m. 0.32
 0.02
 5.88%
0.215 0.52 NA NA 17.06M 0.00 NA%
Azucar Minerals Ltd 3:50 p.m. 0.29
 0.015
 4.92%
0.26 0.86 4.83 0.06 21.38M 0.00 NA%
Azucar Minerals Ltd Ordinary Shares 3:50 p.m. 0.2068
 0.0232
 10.09%
0.19 0.67 3.45 0.06 15.25M 0.00 NA%
B2gold Corp 4:20 p.m. 3.76
 0.01
 0.27%
2.77 4.40 NA NA 3.78B 0.00 NA%
B2gold Corp Common Shares Canada 4:00 p.m. 2.81
 0.02
 0.71%
2.10 3.35 NA -0.01 2.82B 0.00 NA%
Balto Resources LTD. 11:21 a.m. 0.10
 0.05
 33.33%
0.05 0.15 NA NA 0 0.00 NA%
Banyan Gold Corp 12:47 p.m. 0.04  UNCH  0.0% 0.035 0.075 NA NA 3.74M 0.00 NA%
Banyan Gold Corp Class A Ordinary Share 10:01 a.m. 0.0338
 0.0098
 40.83%
0.02 0.058 NA -0.01 3.16M 0.00 NA%
Bard Ventures Ltd 3:02 p.m. 0.165  UNCH  0.0% 0.135 1.625 NA NA 1.75M 0.00 NA%
Bard Ventures Ltd Ordinary Shares 12:26 p.m. 0.10
 0.06
 37.50%
0.0297 0.21 NA NA 1.06M 0.00 NA%
Barker Minerals Ltd 9:30 a.m. 0.0115
 0.0015
 15.00%
0.0001 0.013 NA NA 2.07M 0.00 NA%
Barker Minerals Ltd 2:48 p.m. 0.005
 0.005
 50.00%
0.005 0.015 NA NA 899288 0.00 NA%
Barkerville Gold Mines 3:56 p.m. 0.35
 0.01
 2.94%
0.30 0.52 NA NA 154.79M 0.00 NA%
Barkerville Gold Mines Ltd Ordinary Shar 3:48 p.m. 0.252
 0.0001
 0.04%
0.2264 0.4073 NA -0.15 111.45M 0.00 NA%
Barksdale Capital Corp 3:59 p.m. 0.61
 0.06
 10.91%
0.35 0.86 NA NA 23.55M 0.00 NA%
Barksdale Capital Corp Ordinary Shares 3:59 p.m. 0.4578
 0.05
 12.26%
0.2663 0.6131 NA NA 17.67M 0.00 NA%
Baroyeca Gold & Silver Inc Ordinary 1:46 p.m. 0.0037
 0.0003
 7.50%
0.0037 0.02 NA NA 198949 0.00 NA%
Baroyeca Gold and Silv 2:39 p.m. 0.005  UNCH  0.0% 0.005 0.025 NA NA 268850 0.00 NA%
Barrick Gold Corporation BC 4:03 p.m. 13.90
 0.04
 0.29%
9.53 14.54 NA -1.39 24.35B 0.04 1.15%
Batero Gold Corp 10:36 a.m. 0.06  UNCH  0.0% 0.055 0.075 NA NA 6.91M 0.00 NA%
Batero Gold Corp Ordinary Shares Canad 9:41 a.m. 0.0399
 0.0002
 0.50%
0.03 0.06 NA NA 4.60M 0.00 NA%
Bayhorse Silver Inc 3:10 p.m. 0.075
 0.01
 15.38%
0.065 0.18 NA NA 6.76M 0.00 NA%
Bayhorse Silver Inc Ordinary Shares CA 2:38 p.m. 0.0594
 0.0006
 1.00%
0.0432 0.134 NA NA 5.35M 0.00 NA%
Bear Creek Mining Corp 3:25 p.m. 1.10
 0.04
 3.77%
0.71 1.54 NA -0.14 113.39M 0.00 NA%
Bear Creek Mining Corp 3:07 p.m. 1.49
 0.07
 4.93%
0.89 2.04 NA NA 153.60M 0.00 NA%
Bearclaw Capital Corp 1:50 p.m. 0.025
 0.005
 16.67%
0.025 0.05 NA NA 609300 0.00 NA%
Bearing Lithium Corp 2:50 p.m. 0.18  UNCH  0.0% 0.175 0.36 NA NA 11.58M 0.00 NA%
Bearing Lithium Corp Common Shares 2:50 p.m. 0.13
 0.01
 7.14%
0.13 0.237 NA NA 8.36M 0.00 NA%
Bee Vectoring Technolo 3:48 p.m. 0.16  UNCH  0.0% 0.13 0.27 NA NA 11.34M 0.00 NA%
Bee Vectoring Technologies Intl Inc Ordi 3:48 p.m. 0.12  UNCH  0.0% 0.091 0.2053 NA NA 8.50M 0.00 NA%
Bell Copper Corporatio 10:44 a.m. 0.09
 0.005
 5.88%
0.045 0.15 NA NA 6.41M 0.00 NA%
Bell Copper Corporation Ordinary Shares 10:44 a.m. 0.07
 0.0033
 4.50%
0.0293 0.12 NA -0.02 4.98M 0.00 NA%
Belo Sun Mining Corp 3:55 p.m. 0.24
 0.015
 6.67%
0.165 0.42 NA NA 106.23M 0.00 NA%
Belo Sun Mining Corp Ordinary Shares C 2:21 p.m. 0.1772
 0.0075
 4.42%
0.1223 0.333 NA -0.02 78.43M 0.00 NA%
Benton Resources Inc 3:09 p.m. 0.055  UNCH  0.0% 0.035 0.07 NA NA 4.61M 0.00 NA%
Benton Resources Inc Com Canada 2:33 p.m. 0.03
 0.0014
 4.89%
0.02 0.0582 3.00 0.01 2.52M 0.00 NA%
Benz Mining Corp 11:51 a.m. 0.06  UNCH  0.0% 0.05 0.085 NA NA 1.57M 0.00 NA%
Benz Mng Corp Ordinary Shares Canada 11:03 a.m. 0.05
 0.002
 3.85%
0.04 0.098 NA NA 1.30M 0.00 NA%
Berkwood Resources Ltd 2:23 p.m. 0.045
 0.005
 12.50%
0.04 0.13 NA NA 2.57M 0.00 NA%
Berkwood Resources Ltd Ordinary Shares 12:34 p.m. 0.039
 0.0015
 4.00%
0.028 0.10 NA NA 2.23M 0.00 NA%
Bessor Minerals Inc 9:30 a.m. 0.06  UNCH  0.0% 0.05 0.20 NA NA 746137 0.00 NA%
Bessor Minerals Inc Common Shares 0/0/NA 0.0000  UNCH  0.0% 0.001 0.129 NA NA 0 0.00 NA%
Bitterroot Resources L 9:30 a.m. 0.035  UNCH  0.0% 0.02 0.12 NA NA 1.34M 0.00 NA%
Bitterroot Resources Ltd Common Shares 2:51 p.m. 0.0247
 0.0037
 13.03%
0.0113 0.0889 NA NA 948407 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 9:48 a.m. 0.065
 0.015
 30.00%
0.05 0.115 NA NA 638909 0.00 NA%
Black Mammoth Metals Corp Canada Commo 3:15 p.m. 0.036
 0.007
 24.14%
0.029 0.0775 NA NA 353857 0.00 NA%
Blackrock Gold Corp 3:56 p.m. 0.11
 0.01
 10.00%
0.03 0.115 NA NA 4.73M 0.00 NA%
Blackrock Gold Corp Ordinary Shares Can 10:57 a.m. 0.0725
 0.0001
 0.14%
0.023 0.0832 NA NA 3.12M 0.00 NA%
Blind Creek Resources 1:22 p.m. 0.05
 0.005
 9.09%
0.03 0.14 NA NA 1.28M 0.00 NA%
Blue Moon Zinc Corp 9:30 a.m. 0.025  UNCH  0.0% 0.025 0.105 NA NA 2.44M 0.00 NA%
Blue Moon Zinc Corp Common Shares 9:30 a.m. 0.0168  UNCH  0.0% 0.0165 0.08 NA NA 1.64M 0.00 NA%
Blue Star Gold Corp 1:30 p.m. 0.03  UNCH  0.0% 0.02 0.04 NA NA 3.93M 0.00 NA%
Blue Star Gold Corp Ordinary Shares 11:08 a.m. 0.0212
 0.0008
 3.64%
0.0144 0.022 NA NA 2.78M 0.00 NA%
Bluebird Battery Metal 2:52 p.m. 0.165
 0.005
 2.94%
0.165 0.56 NA NA 8.32M 0.00 NA%
Bluebird Battery Metals Inc Ordinary Sha 9:31 a.m. 0.1422
 0.0046
 3.13%
0.135 0.4137 NA NA 7.17M 0.00 NA%
Bluenose Gold Corp 10:42 a.m. 0.1175
 0.0008
 0.68%
0.0818 0.165 NA NA 12.34M 0.00 NA%
Bluenose Gold Corp 9:45 a.m. 0.125
 0.01
 8.70%
0.09 0.33 NA NA 13.13M 0.00 NA%
Bluestone Resources IN 1:51 p.m. 0.94
 0.01
 1.07%
0.85 1.60 NA NA 65.07M 0.00 NA%
Bluestone Resources Inc Common Shares 2:24 p.m. 0.7111
 0.011
 1.52%
0.6497 1.16 NA NA 49.22M 0.00 NA%
Bold Ventures Inc 3:53 p.m. 0.015  UNCH  0.0% 0.015 0.035 NA NA 1.85M 0.00 NA%
Bold Ventures Inc Ordinary Shares Cana 1:48 p.m. 0.0074
 0.0026
 26.00%
0.0074 0.027 NA -0.01 913902 0.00 NA%
Bonterra Res Inc Ordinary Shares 3:59 p.m. 1.57
 0.0594
 3.93%
1.0866 3.6887 NA -3.22 72.93M 0.00 NA%
Bonterra Resources Inc 3:59 p.m. 2.10
 0.10
 5.00%
1.46 4.558 NA NA 97.54M 0.00 NA%
Bravada Gold Corp New Ordinary Shares 12:03 p.m. 0.05
 0.004
 7.41%
0.039 0.0852 NA -0.02 2.43M 0.00 NA%
Bravada Gold Corporati 11:59 a.m. 0.065
 0.01
 13.33%
0.05 0.11 NA NA 3.15M 0.00 NA%
Braveheart Resources I 10:35 a.m. 0.17
 0.005
 2.86%
0.06 0.19 NA NA 15.95M 0.00 NA%
Braveheart Resources Inc Common Shares 9:31 a.m. 0.122
 0.0011
 0.91%
0.0501 0.122 NA -0.01 11.44M 0.00 NA%
Brigadier Gold Ltd 3:45 p.m. 0.15  UNCH  0.0% 0.045 0.245 NA NA 311972 0.00 NA%
Brigadier Gold Ltd Ordinary Shares 10:31 a.m. 0.13
 0.0084
 6.07%
0.101 0.1538 NA NA 270375 0.00 NA%
Brunswick Resources IN 11:51 a.m. 0.025
 0.005
 16.67%
0.02 0.045 NA NA 993263 0.00 NA%
Buenaventura Mining Company Inc 4:02 p.m. 15.68
 0.12
 0.76%
11.67 17.78 NA -0.03 3.98B 0.06 0.77%
Bullion Gold Resources 3:28 p.m. 0.085
 0.005
 5.56%
0.075 0.31 NA NA 1.72M 0.00 NA%
Bullion Gold Resources Corp Common Shar 9:35 a.m. 0.0652
 0.0420
 181.16%
0.0652 0.0652 NA NA 1.32M 0.00 0.00%
Bwr Exploration Inc 2:30 p.m. 0.04  UNCH  0.0% 0.03 0.06 NA NA 0 0.00 NA%
Cadillac Ventures Inc 9:30 a.m. 0.02  UNCH  0.0% 0.01 0.04 NA NA 1.81M 0.00 NA%
Caledonia Mining Corpo 12:28 p.m. 7.40
 0.07
 0.95%
6.63 12.26 NA NA 390.63M 0.0138 NA%
Caledonia Mining Corporation Plc Common 3:59 p.m. 5.51
 0.0925
 1.65%
5.01 9.48 5.57 0.99 59.23M 0.0688 4.99%
Calibre Mining Corp 3:44 p.m. 0.49
 0.01
 2.00%
0.30 0.75 NA NA 20.98M 0.00 NA%
Calibre Mining Corp Ordinary Shares 10:31 a.m. 0.3642
 0.0128
 3.40%
0.2372 0.58 NA NA 15.60M 0.00 NA%
Callinex Mines Inc 2:32 p.m. 0.06  UNCH  0.0% 0.055 0.255 NA NA 5.18M 0.00 NA%
Callinex Mines Inc Ordinary Shares Can 12:28 p.m. 0.0488
 0.0042
 7.92%
0.0412 0.195 NA NA 4.21M 0.00 NA%
Cameo Industries Corp 3:59 p.m. 0.06
 0.005
 7.69%
0.05 0.32 NA NA 6.38M 0.00 NA%
Cameo Industries Corp Ordinary Shares 12:52 p.m. 0.045
 0.0078
 14.77%
0.032 0.286 NA NA 4.79M 0.00 NA%
Camino Minerals Corp Ordinary Shares C 10:42 a.m. 0.115  UNCH  0.0% 0.0742 0.1545 NA NA 6.64M 0.00 NA%
Camino Minerals Corpor 3:36 p.m. 0.135  UNCH  0.0% 0.085 0.21 NA NA 7.80M 0.00 NA%
Canada Carbon Inc 9:30 a.m. 0.115
 0.01
 9.52%
0.075 0.175 NA NA 12.60M 0.00 NA%
Canada Carbon Inc Ordinary Shares Cana 3:16 p.m. 0.081
 0.0019
 2.29%
0.055 0.1331 NA -0.01 8.88M 0.00 NA%
Canada Cobalt Wks Inc Common Shares 3:42 p.m. 0.2179
 0.0049
 2.30%
0.1898 0.79 NA -0.11 17.28M 0.00 NA%
Canada Cobalt Works IN 3:59 p.m. 0.295
 0.02
 7.27%
0.27 0.90 NA NA 23.40M 0.00 NA%
Canadian Energy Materi 11:40 a.m. 0.09  UNCH  0.0% 0.065 0.20 NA NA 2.33M 0.00 NA%
Canadian Energy Matls Corp Common Shares 9:30 a.m. 0.0876
 0.0134
 13.27%
0.0876 0.18 NA NA 2.27M 0.00 NA%
Canarc Res J 2:08 p.m. 0.04
 0.005
 11.11%
0.03 0.07 NA NA 8.73M 0.00 NA%
Canarc Resource Corporation Ordinary Sha 1:27 p.m. 0.031
 0.004
 11.43%
0.0239 0.0526 NA -0.01 6.77M 0.00 NA%
Canasil Res Inc Unclassified 1:17 p.m. 0.042
 0.005
 10.64%
0.03 0.118 NA NA 4.38M 0.00 NA%
Canasil Resources Inc 1:17 p.m. 0.06
 0.005
 9.09%
0.05 0.13 NA NA 6.25M 0.00 NA%
Candente Copper Corp 3:59 p.m. 0.05  UNCH  0.0% 0.045 0.095 NA NA 9.03M 0.00 NA%
Candente Copper Corporation Common Share 3:25 p.m. 0.0412
 0.0111
 36.88%
0.028 0.066 NA -0.01 7.44M 0.00 NA%
Candente Gold Corp 10:25 a.m. 0.025
 0.005
 25.00%
0.015 0.04 NA NA 2.66M 0.00 NA%
Candente Gold Corporation Ordinary Share 9:30 a.m. 0.01  UNCH  0.0% 0.006 0.035 NA -0.03 1.06M 0.00 NA%
Canstar Resources Inc 2:28 p.m. 0.04  UNCH  0.0% 0.04 0.30 NA NA 989804 0.00 NA%
Canstar Resources Inc Common Shares 3:07 p.m. 0.029
 0.0011
 3.94%
0.0269 0.235 NA NA 717608 0.00 NA%
Canterra Minerals Corp 1:20 p.m. 0.01  UNCH  0.0% 0.01 0.04 NA NA 898649 0.00 NA%
Canterra Minerals Corp Ordinary Shares 12:19 p.m. 0.01  UNCH  0.0% 0.01 0.0304 NA -0.01 898649 0.00 NA%
Cantex Mine Developmen 2:10 p.m. 4.03
 0.03
 0.75%
0.18 4.17 NA NA 183.77M 0.00 NA%
Cantex Mine Development Corp Ordinary SH 10:49 a.m. 3
 0.0506
 1.66%
0.134 3.0506 NA NA 136.80M 0.00 NA%
Cardinal Res Ltd Ordinary Shares Austra 12:56 p.m. 0.25
 0.01
 3.85%
0.25 0.36 NA -0.056 95.72M 0.00 NA%
Cardinal Resources Lim 3:58 p.m. 0.305
 0.02
 6.15%
0.305 0.50 NA NA 0 0.00 NA%
Cariboo Rose Res Ltd Common Shares Cana 10:59 a.m. 0.03  UNCH  0.0% 0.0105 0.03 NA NA 1.37M 0.00 NA%
Cariboo Rose Resources 1:29 p.m. 0.05
 0.005
 11.11%
0.02 0.05 NA NA 2.29M 0.00 NA%
Carlin Gold Corp 2:38 p.m. 0.02  UNCH  0.0% 0.015 0.04 NA NA 1.78M 0.00 NA%
Cartier Resources Inc 12:48 p.m. 0.13
 0.01
 8.33%
0.105 0.185 NA NA 20.72M 0.00 NA%
Cartier Resources Inc Canada Common S 2:37 p.m. 0.0958
 0.0002
 0.21%
0.075 0.13 NA -0.03 15.27M 0.00 NA%
Castle Peak Mining Ltd 2:01 p.m. 0.01
 0.005
 33.33%
0.01 0.025 0.50 0.02 1.31M 0.00 NA%
Castle Peak Mining Ltd Common Shares CA 10:26 a.m. 0.021
 0.0184
 707.69%
0.0026 0.021 1.05 0.02 2.74M 0.00 NA%
Centamin Plc 3:56 p.m. 1.82
 0.07
 4.00%
1.39 2.34 NA NA 2.10B 0.03 3.30%
Centamin Plc Ordinary Shares Jersey 9:44 a.m. 1.30
 0.09
 7.44%
1.03 1.78 NA NA 1.50B 0.03 4.62%
Centerra Gold Inc 4:00 p.m. 8.49
 0.14
 1.68%
4.76 8.57 NA NA 2.48B 0.04 NA%
Centerra Gold Inc Common Shares Canada 3:57 p.m. 6.323
 0.073
 1.17%
3.6347 6.41 9.16 0.69 1.85B 0.03 NA%
Centurion Minerals Ltd 11:23 a.m. 0.115
 0.005
 4.17%
0.06 0.21 NA NA 1.58M 0.00 NA%
Centurion Minerals LTD. Cda Ordinary Sha 0/0/NA NA  UNCH  0.0% NA NA NA -0.06 0 0.00 NA%
Cerro Mining Corp 3:59 p.m. 0.275
 0.095
 52.78%
0.13 0.275 NA NA 1.99M 0.00 NA%
Cerro Mining Corp Ordinary Shares 0/0/NA NA  UNCH  0.0% NA NA NA NA 0 0.00 NA%
Chakana Copper Corp 2:47 p.m. 0.355
 0.02
 5.97%
0.25 0.69 NA NA 28.41M 0.00 NA%
Chakana Copper Corp Ordinary Shares Can 12:59 p.m. 0.2641
 0.0141
 5.64%
0.1882 0.5253 NA NA 21.13M 0.00 NA%
Chalice Gold Mines Lim 3:31 p.m. 0.11
 0.005
 4.35%
0.10 0.16 NA NA 29.32M 0.00 NA%
Chatham Rock Phosphate 11:19 a.m. 0.16  UNCH  0.0% 0.125 0.23 NA NA 4.10M 0.00 NA%
Chatham Rock Phosphate LTD. Ordinary Sha 9:30 a.m. 0.1085
 0.0275
 20.22%
0.10 0.21 NA -2.786 2.78M 0.00 NA%
Chesapeake Gold Corp 1:33 p.m. 1.69
 0.01
 0.59%
1.41 2.65 NA NA 74.70M 0.00 NA%
Chesapeake Gold Corp Ordinary Shares 11:15 a.m. 1.25
 0.03
 2.46%
1.03 1.98 NA -0.09 55.25M 0.00 NA%
Chibougamau Independant Mines Inc Common 3:06 p.m. 0.1293
 0.0047
 3.51%
0.03 0.1856 NA -0.01 6.04M 0.00 NA%
Chibougamau Independen 3:06 p.m. 0.175
 0.005
 2.94%
0.04 0.265 NA NA 8.17M 0.00 NA%
Chilean Metals Inc 10:17 a.m. 0.02  UNCH  0.0% 0.015 0.155 NA NA 708099 0.00 NA%
Chilean Metals Inc Ordinary Shares 9:31 a.m. 0.0171  UNCH  0.0% 0.0065 0.105 NA -0.1 605424 0.00 NA%
China Gold Int Resourc 4:00 p.m. 1.44
 0.04
 2.70%
1.42 2.52 NA NA 570.84M 0.00 NA%
China Gold International Resources Corp 9:30 a.m. 1.11
 0.05
 4.31%
1.06 1.8815 NA -0.01 440.02M 0.00 NA%
Chinapintza Mining Cor 9:30 a.m. 0.025  UNCH  0.0% 0.005 0.025 NA NA 0 0.00 NA%
Cipher Resources Inc 1:57 p.m. 0.05  UNCH  0.0% 0.025 0.135 NA NA 3.04M 0.00 NA%
Cipher Resources Inc Ordinary Shares 9:30 a.m. 0.0551
 0.0071
 14.79%
0.048 0.102 NA NA 3.35M 0.00 NA%
Cliffmont Resources LT 2:04 p.m. 0.075  UNCH  0.0% 0.01 0.23 NA NA 0 0.00 NA%
Cmc Metals Ltd 1:54 p.m. 0.065
 0.01
 13.33%
0.037 0.105 NA NA 1.18M 0.00 NA%
Cmc Metals Ltd Common Shares 11:29 a.m. 0.045
 0.0116
 20.50%
0.019 0.06 1.50 0.03 815762 0.00 NA%
Cobalt 27 Cap Corp Ordinary Shares Cana 3:49 p.m. 2.6241
 0.0199
 0.75%
2.4508 7.3282 NA NA 224.17M 0.00 NA%
Cobalt 27 Capital Corp 3:58 p.m. 3.47
 0.05
 1.42%
3.27 9.70 NA NA 296.43M 0.00 NA%
Colibri Resource Corp Common Shares 9:30 a.m. 0.05
 0.01
 25.00%
0.01 0.05 NA NA 2.96M 0.00 NA%
Colibri Resource Corpo 2:08 p.m. 0.045
 0.005
 10.00%
0.025 0.075 NA NA 2.67M 0.00 NA%
Colorado Resources Ltd 1:35 p.m. 0.075
 0.005
 7.14%
0.045 0.17 NA NA 9.39M 0.00 NA%
Colorado Resources Ltd Ordinary Shares 10:42 a.m. 0.0605
 0.0027
 4.67%
0.029 0.1276 NA -0.04 7.57M 0.00 NA%
Colt Resources Inc Ordinary Shares Cana 11:28 a.m. 0.0001  UNCH  0.0% 0.0001 0.0002 NA -0.05 27454 0.00 NA%
Columbus Gold Corp 3:24 p.m. 0.175
 0.005
 2.94%
0.16 0.31 NA NA 29.51M 0.00 NA%
Columbus Gold Corp Common Shares Canada 3:24 p.m. 0.1324
 0.0074
 5.92%
0.111 0.2409 NA -0.01 22.33M 0.00 NA%
Commander Resources LT 3:58 p.m. 0.07  UNCH  0.0% 0.065 0.17 NA NA 2.50M 0.00 NA%
Commander Resources Ltd Ordinary Shares 12:34 p.m. 0.0629
 0.0009
 1.45%
0.05 0.155 NA NA 2.24M 0.00 NA%
Compass Gold Corporati 2:56 p.m. 0.25
 0.005
 1.96%
0.105 0.71 NA NA 7.82M 0.00 NA%
Compass Gold Corporation Ordinary Shares 11:46 a.m. 0.19
 0.0118
 5.85%
0.18 0.402 NA -0.2 5.94M 0.00 NA%
Comstock Metals Ltd 9:30 a.m. 0.025  UNCH  0.0% 0.025 0.055 NA NA 2.30M 0.00 NA%
Comstock Metals Ltd Common Shares 9:41 a.m. 0.014
 0.003
 17.65%
0.013 0.049 NA -0.04 1.29M 0.00 NA%
Comstock Mining Inc 3:55 p.m. 0.1837
 0.0015
 0.81%
0.1201 0.328 NA -0.12 14.84M 0.00 NA%
Condor Gold Plc 9:30 a.m. 0.34  UNCH  0.0% 0.325 0.86 NA NA 0 0.00 NA%
Condor Gold Plc Ordinary Shares United 3:57 p.m. 0.248
 0.107
 30.14%
0.245 0.5049 NA -0.145 18.47M 0.00 NA%
Confederation Minerals 9:30 a.m. 0.235
 0.025
 11.90%
0.115 0.40 NA NA 3.20M 0.00 NA%
Confederation Minerals LTD. Ordinary Sha 9:30 a.m. 0.22
 0.02
 10.00%
0.0907 0.28 NA -0.1 3.00M 0.00 NA%
Conquest Resources Ltd 9:32 a.m. 0.015  UNCH  0.0% 0.01 0.035 NA NA 1.78M 0.00 NA%
Conquest Resources Ltd Ordinary Shares 2:15 p.m. 0.01
 0.0009
 9.89%
0.0048 0.0191 NA NA 1.19M 0.00 NA%
Consolidated Woodjam C 2:23 p.m. 0.04  UNCH  0.0% 0.025 0.09 NA NA 3.24M 0.00 NA%
Consolidated Woodjam Copper Corp Ordinar 9:30 a.m. 0.03
 0.004
 11.77%
0.017 0.0531 NA NA 2.43M 0.00 NA%
Constantine Metal Res Ltd Common Shares 3:21 p.m. 0.41
 0.0015
 0.37%
0.2824 0.599 NA NA 18.60M 0.00 NA%
Constantine Metal Reso 3:21 p.m. 0.55
 0.01
 1.85%
0.39 0.74 NA NA 24.94M 0.00 NA%
Continental Gold Inc 4:00 p.m. 3.03
 0.10
 3.41%
1.76 3.98 NA NA 573.78M 0.00 NA%
Continental Gold Inc Ordinary Shares 3:20 p.m. 2.22
 0.0194
 0.88%
1.3264 3.0248 NA -0.24 420.39M 0.00 NA%
Continental Precious M 2:30 p.m. 0.345  UNCH  0.0% 0.30 0.455 NA NA 4.04M 0.00 NA%
Continental Precious Minerals Inc Ordin 10:54 a.m. 0.264
 0.011
 4.00%
0.235 0.3423 NA -0.04 3.09M 0.00 NA%
Copper Fox Metals Inc 11:53 a.m. 0.09
 0.005
 5.88%
0.08 0.13 NA NA 41.51M 0.00 NA%
Copper Fox Metals Inc Common Shares Can 1:24 p.m. 0.0738
 0.0168
 29.47%
0.057 0.096 NA -0.01 34.04M 0.0206 NA%
Copper One Inc 2:17 p.m. 0.145
 0.02
 16.00%
0.095 0.175 NA NA 4.96M 0.00 NA%
Copper One Inc Common Shares 12:06 p.m. 0.099
 0.009
 10.00%
0.0723 0.11 NA NA 3.38M 0.00 NA%
Coral Gold Resources L 1:08 p.m. 0.36
 0.01
 2.70%
0.315 0.44 NA NA 17.17M 0.00 NA%
Coral Gold Resources LTD. New Ordinary S 2:08 p.m. 0.2663
 0.0115
 4.14%
0.2418 0.3392 13.32 0.02 12.70M 0.00 NA%
Cordoba Minerals Corp 3:51 p.m. 0.085
 0.01
 10.53%
0.085 0.18 NA NA 23.54M 0.00 NA%
Cordoba Minerals Corp Common Shares CA 3:51 p.m. 0.06
 0.0094
 13.54%
0.06 0.14 NA -0.04 16.62M 0.00 NA%
Core Gold Inc 1:43 p.m. 0.23  UNCH  0.0% 0.19 0.345 NA NA 31.46M 0.00 NA%
Core Gold Inc Common Shares 3:56 p.m. 0.1627
 0.0079
 4.63%
0.14 0.284 NA -0.22 22.25M 0.00 NA%
Cornerstone Capital RE 3:48 p.m. 0.205
 0.005
 2.50%
0.14 0.395 NA NA 131.17M 0.00 NA%
Cornerstone Capital Resources Inc Ordina 3:37 p.m. 0.164
 0.006
 3.53%
0.108 0.285 NA -0.02 104.93M 0.00 NA%
CR Capital Corp 1:58 p.m. 0.045
 0.005
 10.00%
0.02 0.095 NA NA 464730 0.00 NA%
Cresval Capital Corp 3:39 p.m. 0.03
 0.005
 20.00%
0.02 0.045 NA NA 900547 0.00 NA%
Critical Elements Corp 3:59 p.m. 0.52
 0.03
 6.12%
0.39 1.11 NA NA 82.49M 0.00 NA%
Critical Elements Corp Ordinary Shares 10:29 a.m. 0.3937
 0.0211
 5.66%
0.32 0.826 NA -0.04 62.45M 0.00 NA%
Crops Inc 12:13 p.m. 0.025  UNCH  0.0% 0.02 0.065 NA NA 1.47M 0.00 NA%
Crown Mining Corp 11:56 a.m. 0.065
 0.005
 8.33%
0.06 0.14 NA NA 2.73M 0.00 NA%
Crown Mining Corp Ordinary Shares Cana 1:35 p.m. 0.05
 0.0269
 34.98%
0.05 0.0956 NA NA 2.10M 0.00 NA%
Currie Rose Resources 10:59 a.m. 0.06  UNCH  0.0% 0.05 0.12 NA NA 2.31M 0.00 NA%
Currie Rose Resources Inc F Ordinary S 9:30 a.m. 0.034
 0.004
 10.53%
0.034 0.072 NA NA 1.31M 0.00 NA%
Cypress Development CO 3:57 p.m. 0.23  UNCH  0.0% 0.17 0.415 NA NA 17.10M 0.00 NA%
Cypress Development Corporation Ordinary 3:42 p.m. 0.163
 0.003
 1.88%
0.1226 0.32 NA -0.03 12.12M 0.00 NA%
Dajin Resources Corp 2:44 p.m. 0.04  UNCH  0.0% 0.035 0.115 NA NA 6.07M 0.00 NA%
Dajin Resources Corp Ordinary Shares CA 3:37 p.m. 0.032
 0.002
 6.67%
0.0264 0.0907 NA -0.01 4.85M 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 2:14 p.m. 0.022
 0.01
 31.25%
0.022 0.0338 NA NA 578877 0.00 NA%
Decade Resources Ltd Ordinary Shares CA 2:26 p.m. 0.0177
 0.0123
 41.00%
0.0175 0.0747 NA NA 2.94M 0.00 NA%
Decade Resources LTD. 12:23 p.m. 0.025
 0.005
 16.67%
0.025 0.095 NA NA 4.16M 0.00 NA%
Deep South Resources I 1:58 p.m. 0.07
 0.005
 7.69%
0.055 0.25 NA NA 4.63M 0.00 NA%
Deep-south Res Inc Ordinary Shares 11:06 a.m. 0.06
 0.03
 33.33%
0.06 0.2102 NA NA 3.97M 0.00 NA%
Defiance Silver Corp 3:40 p.m. 0.195
 0.01
 5.41%
0.16 0.35 NA NA 25.93M 0.00 NA%
Defiance Silver Corp Ordinary Shares C 10:42 a.m. 0.143
 0.007
 4.67%
0.124 0.269 NA NA 19.02M 0.00 NA%
Desert Gold Ventures I 9:30 a.m. 0.165  UNCH  0.0% 0.14 0.26 NA NA 10.75M 0.00 NA%
Desert Gold Ventures Inc Common Shares 9:30 a.m. 0.142  UNCH  0.0% 0.12 0.2109 NA NA 9.25M 0.00 NA%
Desert Mountain Energy 10:52 a.m. 0.15  UNCH  0.0% 0.13 0.27 NA NA 5.50M 0.00 NA%
Desert Mtn Energy Corp Common Shares 11:36 a.m. 0.11
 0.0032
 2.83%
0.107 0.2028 NA NA 4.03M 0.00 NA%
Detour Gold Corp Common Canada 2:32 p.m. 10.50
 0.024
 0.23%
7.19 10.9915 55.26 0.19 1.85B 0.00 NA%
Detour Gold Corporatio 4:15 p.m. 14.11
 0.11
 0.79%
9.38 14.59 NA NA 2.48B 0.00 NA%
Diamond Fields Resourc 3:57 p.m. 0.135
 0.005
 3.57%
0.065 0.185 NA NA 9.17M 0.00 NA%
Diamond Fields Resources Inc Ordinary S 10:17 a.m. 0.122
 0.0014
 1.16%
0.04 0.1242 4.07 0.03 8.28M 0.00 NA%
Discovery Harbour Reso 3:15 p.m. 0.04  UNCH  0.0% 0.01 0.075 NA NA 0 0.00 NA%
DISCOVERY-CORP. Enterp 9:47 a.m. 0.01  UNCH  0.0% 0.01 0.025 NA NA 871710 0.00 NA%
District Copper Corp 1:33 p.m. 0.02
 0.005
 20.00%
0.02 0.13 NA NA 2.72M 0.00 NA%
District Copper Corp Common Shares 2:32 p.m. 0.02
 0.0011
 5.21%
0.0147 0.106 NA NA 2.72M 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 2:51 p.m. 0.055
 0.005
 8.33%
0.055 0.29 NA NA 1.85M 0.00 NA%
Dolly Varden Silver CO 3:35 p.m. 0.22  UNCH  0.0% 0.185 0.58 NA NA 12.62M 0.00 NA%
Dolly Varden Silver Corporation Common S 12:49 p.m. 0.17
 0.0029
 1.68%
0.1354 0.4439 NA -0.17 9.75M 0.00 NA%
Drdgold Ltd American Depositary Shar 4:02 p.m. 2.53
 0.09
 3.69%
1.64 2.92 NA -0.16 173.83M 0.0414 NA%
Dundee Precious Metals 4:20 p.m. 4.11
 0.03
 0.72%
2.56 4.89 NA NA 735.05M 0.00 NA%
Dundee Precious Metals Inc Common Shares 3:52 p.m. 3.097
 0.023
 0.75%
1.9705 3.646 10.68 0.29 553.88M 0.00 NA%
Dunnedin Ventures Inc 12:44 p.m. 0.08  UNCH  0.0% 0.06 0.24 NA NA 11.74M 0.00 NA%
Dunnedin Ventures Inc Ordinary Shares 10:08 a.m. 0.055
 0.015
 21.43%
0.049 0.177 NA -0.02 8.07M 0.00 NA%
Durango Resources Inc 3:50 p.m. 0.06
 0.01
 14.29%
0.04 0.10 NA NA 2.44M 0.00 NA%
Durango Resources Inc Common Shares CA 1:30 p.m. 0.0568
 0.0188
 49.47%
0.037 0.0694 NA NA 2.31M 0.00 NA%
Dynacor Gold Mines Inc 2:44 p.m. 1.77
 0.04
 2.31%
1.41 1.90 11.06 0.16 69.52M 0.01 2.26%
Dynacor Gold Mines Inc Ordinary Shares 10:17 a.m. 1.30
 0.0222
 1.74%
1.02 1.44 8.67 0.15 51.06M 0.0075 2.31%
Dynasty Gold Corp 2:54 p.m. 0.07  UNCH  0.0% 0.07 0.24 NA NA 1.40M 0.00 NA%
Dynasty Gold Corporation Ordinary Shares 9:30 a.m. 0.0476
 0.0031
 6.11%
0.0476 0.18 NA NA 950856 0.00 NA%
E3 Metals Corp 3:36 p.m. 0.405
 0.005
 1.22%
0.23 0.50 NA NA 10.11M 0.00 NA%
E3 Metals Corp Ordinary Shares Canada 2:22 p.m. 0.318
 0.0149
 4.48%
0.2236 0.3786 NA NA 7.94M 0.00 NA%
Eagle Plains Resources 9:30 a.m. 0.085
 0.005
 6.25%
0.075 0.15 NA NA 7.63M 0.00 NA%
Eagle Plains Resources LTD. Canada Ord 3:28 p.m. 0.0589
 0.0021
 3.44%
0.052 0.12 NA -0.01 5.29M 0.00 NA%
East Africa Metals Inc 9:33 a.m. 0.20
 0.005
 2.44%
0.14 0.29 NA NA 35.91M 0.00 NA%
East Africa Metals Inc Ordinary Shares 10:12 a.m. 0.1525
 0.0025
 1.67%
0.10 0.1821 NA -0.05 27.38M 0.00 NA%
East Asia Minerals Cor 3:54 p.m. 0.065
 0.005
 7.14%
0.025 0.10 NA NA 5.14M 0.00 NA%
East Asia Minerals Corp Common Shares 1:27 p.m. 0.0545
 0.0009
 1.68%
0.0171 0.0762 NA -0.05 4.31M 0.00 NA%
Eastern Platinum Limit 1:25 p.m. 0.205
 0.005
 2.50%
0.17 0.34 NA NA 18.99M 0.00 NA%
Eastern Platinum Ltd New Ordinary SH 9:40 a.m. 0.152
 0.002
 1.33%
0.12 0.255 NA -0.33 14.08M 0.00 NA%
Eastfield Res Ltd Ordinary Shares 12:37 p.m. 0.0302
 0.0021
 7.47%
0.02 0.052 NA NA 1.36M 0.00 NA%
Eastfield Resources LT 9:30 a.m. 0.055
 0.005
 10.00%
0.025 0.065 NA NA 2.47M 0.00 NA%
Eastmain Res Inc Ordinary Shares 3:59 p.m. 0.081
 0.0011
 1.34%
0.0696 0.199 NA -0.01 18.04M 0.00 NA%
Eastmain Res J 3:59 p.m. 0.105
 0.005
 4.54%
0.10 0.265 NA NA 23.39M 0.00 NA%
Ecobalt Solutions Inc 3:55 p.m. 0.26
 0.025
 10.64%
0.235 1.18 NA NA 43.26M 0.00 NA%
Ecobalt Solutions Inc Ordinary Shares 3:55 p.m. 0.1918
 0.0118
 6.56%
0.17 0.8923 NA -0.16 31.91M 0.00 NA%
Ecometals Ltd Ordinary Shares Cad 12:34 p.m. 0.0001  UNCH  0.0% 0.0001 0.0001 NA -0.13 9314 0.00 NA%
Edgewater Exploration 2:32 p.m. 0.09
 0.005
 5.88%
0.08 0.17 NA NA 2.81M 0.00 NA%
Edgewater Exploration LTD. Common Shares 2:32 p.m. 0.064
 0.006
 8.57%
0.064 0.121 NA NA 2.00M 0.00 NA%
Edison Cobalt Corp 2:29 p.m. 0.05
 0.005
 11.11%
0.04 0.175 NA NA 3.54M 0.00 NA%
Edison Cobalt Corp Ordinary Shares 1:10 p.m. 0.031
 0.0012
 3.73%
0.0284 0.1433 NA NA 2.19M 0.00 NA%
EL Nino Ventures Inc 3:36 p.m. 0.03  UNCH  0.0% 0.025 0.05 NA NA 1.85M 0.00 NA%
EL Nino Ventures Inc New Ordinary Share 11:19 a.m. 0.0176
 0.0024
 12.00%
0.0174 0.046 NA NA 1.08M 0.00 NA%
Eldorado Gold Corporat 4:23 p.m. 5.71
 0.05
 0.87%
3.36 7.70 NA NA 906.76M 0.01 NA%
Eldorado Gold Corporation Ordinary Share 4:01 p.m. 4.26
 0.06
 1.39%
2.52 5.85 NA -2.5 676.50M 0.01 NA%
Element Lifestyle Reti 3:00 p.m. 0.085
 0.015
 15.00%
0.08 0.185 NA NA 0 0.00 NA%
Eloro Resources Ltd Ordinary Shares Can 12:44 p.m. 0.161
 0.001
 0.62%
0.125 0.47 NA NA 5.90M 0.00 NA%
Eloro Resources LTD. 10:36 a.m. 0.18  UNCH  0.0% 0.15 0.70 NA NA 6.60M 0.00 NA%
Ely Gold Royalties Inc 3:53 p.m. 0.18
 0.005
 2.70%
0.085 0.20 NA NA 16.76M 0.00 NA%
Ely Gold Royalties Inc Ordinary Shares 3:53 p.m. 0.137
 0.003
 2.14%
0.065 0.1545 NA NA 12.76M 0.00 NA%
Elysee Development Cor 3:48 p.m. 0.345
 0.005
 1.43%
0.31 0.42 NA NA 9.25M 0.02 11.59%
Elysee Development Corp Common Shares 3:11 p.m. 0.261
 0.0015
 0.57%
0.2316 0.3291 NA NA 7.00M 0.02 15.33%
Emgold Mining Corp Ordinary Shares 1:52 p.m. 0.11  UNCH  0.0% 0.0306 0.1537 NA NA 5.15M 0.00 NA%
Emgold Mining Corporat 2:02 p.m. 0.165
 0.005
 2.94%
0.045 0.22 NA NA 7.73M 0.00 NA%
Empire Metals Corp 2:55 p.m. 0.165
 0.005
 2.94%
0.105 0.23 NA NA 9.74M 0.00 NA%
Empire Metals Corp Ordinary Shares 3:10 p.m. 0.1256
 0.0284
 18.44%
0.1256 0.1256 NA NA 7.41M 0.00 NA%
Emx Royalty Corporatio 11:38 a.m. 1.60  UNCH  0.0% 1.25 1.80 2.08 0.77 131.04M 0.00 NA%
Emx Royalty Corporation Common Shares C 3:56 p.m. 1.1967
 0.0004
 0.03%
1 1.4694 1.55 0.77 98.01M 0.00 NA%
Encore Energy Corp 12:18 p.m. 0.12  UNCH  0.0% 0.05 0.21 NA NA 16.36M 0.00 NA%
Encore Energy Corp Ordinary Shares Can 10:51 a.m. 0.0945
 0.0045
 4.54%
0.0326 0.155 9.45 0.01 12.88M 0.00 NA%
Endeavour Mining Corp 4:00 p.m. 20.20
 0.06
 0.30%
16.34 24.65 NA NA 2.22B 0.00 NA%
Endeavour Mining Corporation Ordinary SH 3:40 p.m. 14.9885
 0.2315
 1.52%
12.3799 18.87 NA -0.34 1.65B 0.00 NA%
Endeavour Silver Corporation Ordinary SH 4:02 p.m. 1.85
 0.01
 0.54%
1.68 3.35 NA -0.1 243.23M 0.00 NA%
Endurance Gold Corp 1:20 p.m. 0.035
 0.005
 16.67%
0.025 0.07 NA NA 3.86M 0.00 NA%
Endurance Gold Corp Common Shares Canad 9:30 a.m. 0.03
 0.003
 11.11%
0.0214 0.0629 NA NA 3.31M 0.00 NA%
Energold Drilling Corp 3:58 p.m. 0.13
 0.01
 8.33%
0.105 0.46 NA NA 7.11M 0.00 NA%
Energold Drilling Corp Ordinary Shares 2:54 p.m. 0.0988
 0.0123
 14.22%
0.0778 0.34 NA -0.27 5.40M 0.00 NA%
Engold Mines Ltd 4:40 p.m. 0.095
 0.015
 18.75%
0.08 0.22 NA NA 19.93M 0.00 NA%
Engold Mines Ltd Ordinary Shares 9:56 a.m. 0.07
 0.004
 5.41%
0.061 0.1464 NA -0.01 14.69M 0.00 NA%
Entree Resources Ltd 1:31 p.m. 0.42
 0.02
 5.00%
0.385 0.61 NA NA 73.45M 0.00 NA%
Entree Resources LTD. 3:57 p.m. 0.3105
 0.0114
 3.81%
0.28 0.483 NA -0.03 54.30M 0.00 NA%
Envirotek Remediation 0/0/NA 0.20  UNCH  0.0% NA NA NA NA 2.38M 0.00 NA%
Envirotek Remediation Inc Common Shares 11:09 a.m. 0.10
 0.0999
 99900.00%
0.0001 0.10 NA NA 1.19M 0.00 NA%
Epower Metals Inc 1:19 p.m. 0.15
 0.025
 14.29%
0.14 0.31 NA NA 5.51M 0.00 NA%
Epower Metals Inc Common Shares 9:58 a.m. 0.0466
 0.0056
 13.66%
0.041 0.232 NA NA 1.71M 0.00 NA%
Erin Ventures Inc 2:40 p.m. 0.05  UNCH  0.0% 0.05 0.295 NA NA 4.05M 0.00 NA%
Erin Ventures Inc Ordinary Shares 1:25 p.m. 0.0421
 0.0037
 8.08%
0.0421 0.1619 NA NA 3.41M 0.00 NA%
Ethos Gold Corp 3:28 p.m. 0.27  UNCH  0.0% 0.115 0.335 NA NA 14.89M 0.00 NA%
Ethos Gold Corp Ordinary Shares Canada 3:56 p.m. 0.2032
 0.0032
 1.60%
0.0899 0.2499 NA -0.03 11.21M 0.00 NA%
Euro Sun Mining Inc 3:59 p.m. 0.41
 0.005
 1.21%
0.225 1.25 NA NA 29.48M 0.00 NA%
Euro Sun Mining Inc Common Shares 3:31 p.m. 0.3147
 0.0075
 2.44%
0.1716 1 NA -0.13 22.63M 0.00 NA%
European Electric Meta 12:21 p.m. 0.05
 0.005
 11.11%
0.04 0.35 NA NA 2.15M 0.00 NA%
European Electric Metals Inc Common Shar 3:54 p.m. 0.0367
 0.0033
 8.25%
0.027 0.27 0.13 0.29 1.58M 0.00 NA%
Everton Resources Inc 12:58 p.m. 0.01
 0.0049
 32.89%
0.01 0.034 NA -0.11 931345 0.00 NA%
Everton Resources Inc 2:15 p.m. 0.025  UNCH  0.0% 0.02 0.04 NA NA 2.33M 0.00 NA%
Excellon Resources Inc 3:34 p.m. 0.74
 0.01
 1.37%
0.59 1.53 NA NA 73.46M 0.00 NA%
Excellon Resources Inc New Ordinary Sha 3:42 p.m. 0.5564
 0.0012
 0.22%
0.443 1.1535 NA -0.11 55.23M 0.00 NA%
Exgen Res Inc Common Shares 11:37 a.m. 0.0035
 0.0067
 65.69%
0.0035 0.02 NA NA 1.21M 0.00 NA%
Exgen Resources Inc 2:18 p.m. 0.01  UNCH  0.0% 0.01 0.025 NA NA 3.45M 0.00 NA%
Explor Resources Inc 2:53 p.m. 0.02
 0.005
 20.00%
0.015 0.04 NA NA 3.81M 0.00 NA%
Explor Resources Inc Ordinary Shares CA 2:58 p.m. 0.0158
 0.0047
 42.34%
0.0067 0.035 NA NA 3.01M 0.00 NA%
Falco Resources Ltd 3:39 p.m. 0.24  UNCH  0.0% 0.21 0.64 NA NA 49.89M 0.00 NA%
Falco Resources LTD. Common Shares Cana 1:10 p.m. 0.1866
 0.0066
 3.67%
0.10 0.4486 NA -0.03 38.79M 0.00 NA%
Falcon Gold Corp 3:09 p.m. 0.03
 0.005
 20.00%
0.02 0.06 NA NA 989886 0.00 NA%
Fancamp Exploration LT 3:19 p.m. 0.10  UNCH  0.0% 0.04 0.11 NA NA 15.40M 0.00 NA%
Fancamp Exploration Ltd Ordinary Shares 9:56 a.m. 0.0661
 0.01
 13.14%
0.0268 0.0849 NA NA 10.18M 0.00 NA%
Fidelity Minerals Corp 3:01 p.m. 0.045
 0.005
 10.00%
0.03 0.10 NA NA 5.41M 0.00 NA%
Fidelity Minerals Corp Common Shares 3:35 p.m. 0.04
 0.003
 6.98%
0.028 0.059 NA NA 4.81M 0.00 NA%
Finlay Minerals Ltd Ordinary Shares Can 10:53 a.m. 0.02  UNCH  0.0% 0.01 0.03 NA NA 1.48M 0.00 NA%
Finlay Minerals LTD. 9:30 a.m. 0.045
 0.005
 12.50%
0.02 0.05 NA NA 3.34M 0.00 NA%
Fire River Gold Corp Common Shares 2:34 p.m. 0.015
 0.0119
 383.87%
0.0015 0.375 NA -0.07 47423 0.00 NA%
Firebird Resources Inc 12:27 p.m. 0.015
 0.01
 40.00%
0.015 0.035 NA NA 1.22M 0.00 NA%
Firebird Resources Inc Ordinary Shares 12:44 p.m. 0.01
 0.0001
 0.99%
0.0092 0.04 NA NA 810104 0.00 NA%
First Cobalt Corp 3:59 p.m. 0.16  UNCH  0.0% 0.14 0.59 NA NA 59.56M 0.00 NA%
First Cobalt Corp Ordinary Shares Canad 3:33 p.m. 0.12
 0.0018
 1.52%
0.10 0.4499 NA -0.09 44.67M 0.00 NA%
First Idaho Resources 10:53 a.m. 0.03
 0.01
 25.00%
0.03 0.03 NA NA 0 0.00 NA%
First Majestic Silver 4:00 p.m. 8.77
 0.08
 0.90%
6.12 11.09 NA NA 1.75B 0.00 NA%
First Majestic Silver Corp Ordinary Sha 4:02 p.m. 6.55
 0.08
 1.21%
4.59 8.48 NA -1.03 1.31B 0.00 NA%
First Mining Gold Corp 3:59 p.m. 0.25
 0.01
 4.17%
0.21 0.465 NA NA 146.06M 0.00 NA%
First Mining Gold Corp Ordinary Shares 3:59 p.m. 0.189
 0.004
 2.16%
0.155 0.362 NA -0.02 110.42M 0.00 NA%
First Quantum Minerals 4:00 p.m. 11.15
 0.09
 0.81%
9.45 21.29 NA NA 7.69B 0.005 0.09%
First Quantum Minerals LTD. Ordinary Sha 2:08 p.m. 8.31
 0.1373
 1.68%
7.10 15.9902 9.34 0.89 5.73B 0.005 0.09%
Fjordland Exploration 9:30 a.m. 0.05
 0.015
 23.08%
0.05 0.30 NA NA 2.37M 0.00 NA%
Fjordland Exploration Inc Ordinary Share 9:30 a.m. 0.0326
 0.0104
 24.19%
0.0326 0.24 NA NA 1.55M 0.00 NA%
Foran Mining Corp Ordinary Shares Canad 10:19 a.m. 0.2243
 0.0043
 1.96%
0.196 0.374 NA NA 29.16M 0.00 NA%
Foran Mining Corporati 12:13 p.m. 0.28
 0.01
 3.70%
0.23 0.48 NA NA 36.40M 0.00 NA%
Fort ST James Nickel C 3:38 p.m. 0.17  UNCH  0.0% 0.115 0.42 NA NA 2.70M 0.00 NA%
Fort ST. James Nickel Corp Ordinary Sha 9:33 a.m. 0.0862
 0.0188
 17.91%
0.0862 0.2314 NA NA 1.37M 0.00 NA%
Fortuna Silver Mines Inc Ordinary Shares 4:02 p.m. 2.50
 0.03
 1.19%
2.39 5.94 19.23 0.13 400.43M 0.00 NA%
Fpx Nickel Corp 9:30 a.m. 0.115
 0.015
 11.54%
0.075 0.18 NA NA 16.79M 0.00 NA%
Fpx Nickel Corp Ordinary Shares 3:33 p.m. 0.101
 0.0033
 3.38%
0.06 0.12 NA -0.01 14.75M 0.00 NA%
Franco-nevada Corporat 4:00 p.m. 104.81
 0.46
 0.44%
76.53 105.96 91.94 1.14 19.61B 0.25 1.27%
Franco-nevada Corporation 4:02 p.m. 78.13
 0.11
 0.14%
58.26 79.0792 104.17 0.75 14.63B 0.25 1.28%
Freegold Ventures Limi 3:55 p.m. 0.05  UNCH  0.0% 0.045 0.125 NA NA 8.70M 0.00 NA%
Freegold Ventures LTD. Ordinary Shares 9:30 a.m. 0.0294
 0.0086
 22.63%
0.0294 0.10 NA -0.01 5.12M 0.00 NA%
Fremont Gold Ltd 1:51 p.m. 0.08  UNCH  0.0% 0.07 0.19 NA NA 4.27M 0.00 NA%
Fremont Gold LTD. Ordinary Shares 10:08 a.m. 0.0755
 0.0045
 6.34%
0.0581 0.178 NA NA 4.03M 0.00 NA%
Frontier Lithium Inc 3:54 p.m. 0.31
 0.025
 7.46%
0.295 0.475 NA NA 48.69M 0.00 NA%
Frontier Lithium Ordinary Shares 1:44 p.m. 0.23
 0.004
 1.71%
0.2195 0.35 NA NA 36.13M 0.00 NA%
Frontline Gold Corp Common Shares Canad 11:34 a.m. 0.0027
 0.0087
 76.32%
0.0021 0.0154 NA -0.01 379251 0.00 NA%
Frontline Gold Corpora 12:33 p.m. 0.005  UNCH  0.0% 0.005 0.02 NA NA 702317 0.00 NA%
Full Metal Minerals LT 11:15 a.m. 0.095
 0.005
 5.00%
0.095 0.13 NA NA 563439 0.00 NA%
Full Metal Minerals Ltd Common Shares 12:18 p.m. 0.0001
 0.001
 90.91%
0.0001 0.0011 NA -0.11 593 0.00 NA%
Fura Gems Inc 3:30 p.m. 0.14
 0.01
 6.67%
0.14 0.495 NA NA 18.92M 0.00 NA%
Fura Gems Inc Common Shares 12:25 p.m. 0.115
 0.011
 8.73%
0.115 0.40 NA NA 15.54M 0.00 NA%
Gabriel Resources Ltd 3:26 p.m. 0.455
 0.055
 13.75%
0.29 0.49 NA NA 223.48M 0.00 NA%
Gainey Capital Corp 3:59 p.m. 0.09
 0.005
 5.26%
0.04 0.16 NA NA 5.77M 0.00 NA%
Gainey Capital Corp Ordinary Shares CA 3:50 p.m. 0.0682
 0.0005
 0.73%
0.0232 0.1502 NA -0.12 4.38M 0.00 NA%
Galane Gold Ltd 9:30 a.m. 0.05  UNCH  0.0% 0.04 0.065 NA NA 10.04M 0.00 NA%
Galane Gold Ltd Common Shares Canada 11:13 a.m. 0.0386
 0.0002
 0.52%
0.028 0.0506 3.86 0.01 7.75M 0.00 NA%
Galantas Gold Corp 10:01 a.m. 0.07  UNCH  0.0% 0.06 0.145 NA NA 13.79M 0.00 NA%
Galantas Gold Corporation Ordinary Share 2:55 p.m. 0.043  UNCH  0.0% 0.043 0.0956 NA -0.01 8.47M 0.00 NA%
Galore Res Inc Common Shares Canada 3:54 p.m. 0.029
 0.013
 81.25%
0.0063 0.04 NA NA 3.55M 0.00 NA%
Galore Resources Inc 1:47 p.m. 0.045
 0.01
 28.57%
0.01 0.05 NA NA 5.51M 0.00 NA%
Galway Gold Inc 10:21 a.m. 0.12  UNCH  0.0% 0.10 0.26 NA NA 5.00M 0.00 NA%
Galway Gold Inc Common Shares 9:30 a.m. 0.085  UNCH  0.0% 0.074 0.156 NA -0.03 3.54M 0.00 NA%
Garibaldi Resources CO 3:07 p.m. 1.07
 0.01
 0.93%
0.69 3.29 NA NA 116.35M 0.00 NA%
Garibaldi Resources Corp Ordinary Shares 3:03 p.m. 0.8013
 0.0138
 1.69%
0.5127 2.5024 NA NA 87.13M 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 3:27 p.m. 0.315
 0.015
 4.54%
0.16 0.59 NA NA 22.49M 0.00 NA%
Gen Iii Oil Corporation Ordinary Shares 10:53 a.m. 0.2169
 0.0004
 0.18%
0.1609 0.498 NA NA 15.48M 0.00 NA%
Genesis Metals Corp 10:55 a.m. 0.0619
 0.0006
 0.98%
0.0423 0.0791 NA NA 6.58M 0.00 NA%
Genesis Metals Corp 3:55 p.m. 0.065
 0.005
 7.14%
0.05 0.12 NA NA 6.91M 0.00 NA%
Gfm Resources LTD. 9:30 a.m. 0.045
 0.005
 10.00%
0.04 0.05 NA NA 0 0.00 NA%
Ggl Resources Corp 1:29 p.m. 0.07  UNCH  0.0% 0.07 0.125 NA NA 1.87M 0.00 NA%
Ggl Resources Corporation Ordinary Share 12:47 p.m. 0.049
 0.019
 27.94%
0.047 0.09 NA -0.02 1.31M 0.00 NA%
Gitennes Exploration I 3:11 p.m. 0.035  UNCH  0.0% 0.02 0.095 NA NA 2.97M 0.00 NA%
Giyani Metals Corp 3:56 p.m. 0.16
 0.03
 23.08%
0.07 0.395 NA NA 13.08M 0.00 NA%
Giyani Metals Corp Common Shares 2:43 p.m. 0.1155
 0.0024
 2.12%
0.06 0.3064 NA -0.03 9.45M 0.00 NA%
Glacier Lake Resources 2:23 p.m. 0.07
 0.015
 17.65%
0.07 0.65 NA NA 379804 0.00 NA%
Glacier Lake Resources Ordinary Shares 9:30 a.m. 0.05  UNCH  0.0% 0.0098 0.09 NA NA 271289 0.00 NA%
Glen Eagle Resources I 3:46 p.m. 0.095
 0.005
 5.56%
0.08 0.175 NA NA 7.57M 0.00 NA%
Glen Eagle Resources Inc Ordinary Shares 3:46 p.m. 0.077
 0.0043
 5.92%
0.061 0.125 NA NA 6.14M 0.00 NA%
Global Battery Metals 1:40 p.m. 0.12
 0.01
 9.09%
0.065 0.30 NA NA 2.82M 0.00 NA%
Global Battery Metals Ltd Ordinary Share 12:05 p.m. 0.088
 0.004
 4.35%
0.0557 0.2296 NA -0.05 2.06M 0.00 NA%
Gmv Minerals Inc 1:17 p.m. 0.13  UNCH  0.0% 0.07 0.32 NA NA 5.55M 0.00 NA%
Gmv Minerals Inc Ordinary Shares Canad 11:27 a.m. 0.089
 0.009
 11.25%
0.0702 0.225 NA NA 3.80M 0.00 NA%
Gobimin Inc 10:47 a.m. 0.28  UNCH  0.0% 0.20 0.45 NA NA 13.97M 0.01 3.57%
Gobimin Inc Ordinary Shares Canada 2:14 p.m. 0.1741
 0.0458
 20.83%
0.1741 0.30 NA -0.08 8.69M 0.0075 4.31%
Gogold Resources Inc 11:21 a.m. 0.38  UNCH  0.0% 0.185 0.48 NA NA 65.28M 0.00 NA%
Gogold Resources Inc Ordinary Shares C 1:43 p.m. 0.28
 0.004
 1.41%
0.134 0.3332 NA -0.47 48.10M 0.00 NA%
Gold Fields Ltd American Depositary 4:01 p.m. 5.27
 0.04
 0.77%
2.2008 5.35 NA -0.42 4.37B 0.0135 0.51%
Gold Reserve Inc 3:49 p.m. 1.91
 0.4911
 20.45%
1.84 2.93 4.55 0.42 189.84M 0.00 NA%
Gold Reserve Inc 3:48 p.m. 2.46
 0.76
 23.60%
2.46 3.87 NA NA 244.51M 0.00 NA%
Gold Rush Cariboo Corp 1:28 p.m. 0.125  UNCH  0.0% 0.05 0.17 NA NA 4.95M 0.00 NA%
Gold Rush Cariboo Corp Common Shares 9:30 a.m. 0.0631
 0.0001
 0.16%
0.063 0.1326 NA NA 2.50M 0.00 NA%
Gold Standard Ventures 3:59 p.m. 1.42
 0.025
 1.73%
1.17 2.40 NA NA 369.26M 0.00 NA%
Gold Standard Ventures Corporation C 3:59 p.m. 1.06
 0.02
 1.85%
0.8626 1.86 NA -0.04 275.65M 0.00 NA%
Goldbank Mining Corpor 9:54 a.m. 0.11
 0.04
 26.67%
0.065 0.17 NA NA 8.56M 0.00 NA%
Goldbank Mining Corporation Ordinary Sha 12:20 p.m. 0.109  UNCH  0.0% 0.104 0.11 NA NA 8.48M 0.00 NA%
Goldbelt Empires Limit 12:52 p.m. 0.02
 0.005
 33.33%
0.015 0.02 NA NA 0 0.00 NA%
Goldcliff Resource Cor 12:44 p.m. 0.105
 0.015
 12.50%
0.05 0.15 NA NA 2.96M 0.00 NA%
Goldcliff Resource Corp Ordinary Shares 9:31 a.m. 0.0878
 0.0168
 23.66%
0.033 0.1032 NA NA 2.48M 0.00 NA%
Golden Arrow Res Corp 3:49 p.m. 0.235
 0.015
 6.82%
0.215 0.55 NA NA 27.68M 0.00 NA%
Golden Arrow Res Corp Common Shares 3:28 p.m. 0.1715
 0.0063
 3.54%
0.1541 0.4243 NA -0.18 20.20M 0.00 NA%
Golden Dawn Minerals I 1:53 p.m. 0.055  UNCH  0.0% 0.02 0.295 NA NA 4.27M 0.00 NA%
Golden Dawn Minerals Inc Common Shares 2:16 p.m. 0.044
 0.0132
 42.86%
0.0159 0.2167 NA NA 3.41M 0.00 NA%
Golden Goliath Golden Goliath Resources 3:37 p.m. 0.027
 0.008