ProfitQuotes.com
symbol lookup  commodity list
Bookmark This Page
Advertise on ProfitQuotes.com
VEA, CRAK: Big ETF Inflows

Fri, 26 May 14:47:15 GMT
Thursday 5/25 Insider Buying Report: BTU, SBH

Thu, 25 May 17:37:01 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 Coal My Portfolios Forex

MINING STOCKS — The List

. Stock Screen    Chart - Precious Metals    Launch Ticker - 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
Abacus Mining & Exploration Corporation 2:09 p.m. 0.41
 0.0433
 9.56%
0.06 0.57 NA NA 14.63M 0.00 NA%
Abacus Mining and Exploration 11:47 a.m. 0.56  UNCH  0.0% 0.24 0.78 NA -0.839998 19.99M 0.00 NA%
Abcourt Mines Incorporated Class 05/25 0.057  UNCH  0.0% 0.05 0.10 NA NA 15.45M 0.00 NA%
Abcourt Mines Incorporated Class B Vtng 2:39 p.m. 0.08
 0.005
 6.67%
0.065 0.13 NA -0.001788 21.69M 0.00 NA%
Abe Resources Incorporated 12:50 p.m. 0.51
 0.04
 8.51%
0.04 0.55 NA -0.08 2.94M 0.00 NA%
Abe Resources Ord 0:00 a.m. 0  UNCH  0.0% 0 0 NA NA 0 0.00 NA%
Aben Resources Ltd Ord 12:41 p.m. 0.084
 0.0017
 1.98%
0.05 0.26 NA NA 2.52M 0.00 NA%
Aben Resources LTD. 1:12 p.m. 0.11
 0.005
 4.76%
0.07 0.34 NA -0.038 3.30M 0.00 NA%
Aberdeen International Incorporated 1:11 p.m. 0.10
 0.005
 5.26%
0.09 0.15 NA NA 9.55M 0.0102 20.48%
Aberdeen INTL. J 1:08 p.m. 0.135  UNCH  0.0% 0.125 0.19 1.23 0.1100 12.90M 0.00 NA%
Adamera Minerals Cor 1:20 p.m. 0.145
 0.01
 7.41%
0.04 0.18 NA NA 12.55M 0.00 NA%
Adamera Minerals Corporation 1:44 p.m. 0.185
 0.01
 5.71%
0.05 0.24 NA -0.01 16.02M 0.00 NA%
Advance Gold Corporation 05/23 0.07  UNCH  0.0% 0.035 0.13 NA -0.024948 734300 0.00 NA%
African Gold Group I 05/23 0.0513  UNCH  0.0% 0.03 0.09 NA NA 12.89M 0.00 NA%
African Gold Group Incorporated 2:38 p.m. 0.07  UNCH  0.0% 0.04 0.12 NA -0.01 17.59M 0.00 NA%
African QN Mines Ord 12:02 p.m. 0.0411
 0.0011
 2.75%
0.02 0.09 NA NA 4.16M 0.00 NA%
African Queen Mines LTD. 12:31 p.m. 0.05  UNCH  0.0% 0.025 0.14 NA -0.003881 5.06M 0.00 NA%
Agnico Eagle Mines Ltd 2:41 p.m. 49.34
 1.09
 2.26%
35.05 60.10 70.49 0.70 11.40B 0.10 0.82%
Agnico Eagle Mines Ltd 2:41 p.m. 66.36
 1.36
 2.09%
46.91 78.35 70.60 0.9400 15.33B 0.10 0.60%
Aguila American Gold LTD. 05/15 0.25  UNCH  0.0% 0.25 1.35 NA -0.20 581250 0.00 NA%
Aguila American Resources Ltd 05/12 0.8029  UNCH  0.0% 0.52 0.80 NA NA 1.87M 0.00 NA%
Alacer Gold CORP. J 2:41 p.m. 2.03
 0.01
 0.49%
1.75 3.79 75.19 0.0270 594.49M 0.027 1.33%
Alamos Gold Class A 2:41 p.m. 6.52
 0.08
 1.24%
5.95 10.41 NA NA 1.95B 0.01 0.31%
Alamos Gold Incorporated 2:41 p.m. 8.77
 0.09
 1.04%
7.68 13.65 NA -0.0200 2.62B 0.01 0.23%
Alamos Gold New Wts Expires 01/0 12:11 p.m. 1.46
 0.088
 6.41%
1.37 3.04 NA NA 0 0.00 NA%
Alamos Gold WT 08/30/2018 0:00 a.m. 0.15  UNCH  0.0% 0.11 0.76 NA NA 0 0.00 NA%
Alba Minerals 08/12 0.044  UNCH  0.0% 0.04 0.17 NA NA 798688 0.00 NA%
Alba Minerals Incorporated 05/24 0.05  UNCH  0.0% 0.04 0.28 NA -0.04 907600 0.00 NA%
Aldridge Minerals IN 05/16 0.1225  UNCH  0.0% 0.12 0.23 NA NA 13.10M 0.00 NA%
Aldridge Minerals Incorporated 05/25 0.19  UNCH  0.0% 0.17 0.335 NA -0.04 20.32M 0.00 NA%
Alexandria Minerals 2:13 p.m. 0.062
 0.0024
 3.73%
0.03 0.10 NA NA 26.99M 0.00 NA%
Alexandria Minerals Corporation 2:41 p.m. 0.08  UNCH  0.0% 0.04 0.12 NA -0.004508 34.82M 0.00 NA%
Alexco Resource Corporation 2:36 p.m. 1.31
 0.01
 0.76%
1.02 2.54 NA NA 127.00M 0.00 NA%
Alexco Resource J 2:35 p.m. 1.76
 0.01
 0.57%
1.31 3.31 NA -0.0500 170.63M 0.00 NA%
Algold Resources Ltd 1:22 p.m. 0.22
 0.005
 2.33%
0.165 0.44 NA -0.02 27.84M 0.00 NA%
Algold Resources Ltd Ord 0:00 a.m. 0.1441  UNCH  0.0% 0.14 0.33 NA NA 18.23M 0.00 NA%
Alio Gold Incorporated 2:33 p.m. 4.62
 0.24
 4.94%
2.32 6.28 NA NA 164.30M 0.00 NA%
Alio Gold Incorporated 2:11 p.m. 6.20
 0.33
 5.05%
3.00 8.00 46.62 0.1330 220.49M 0.00 NA%
Alix Resources Corporation 05/19 0.0344  UNCH  0.0% 0.03 0.12 NA NA 1.76M 0.00 NA%
Alix Resources Corporation 2:25 p.m. 0.055
 0.005
 8.33%
0.04 0.18 NA -0.03 2.82M 0.00 NA%
Almaden Minerals Ltd 2:32 p.m. 1.455
 0.035
 2.46%
0.75 1.88 NA NA 131.03M 0.00 NA%
Almadex Minerals Ltd 2:34 p.m. 1.15
 0.01
 0.86%
0.335 2.00 NA -0.01 50.99M 0.00 NA%
Almadex Minerals Ltd Ord 2:14 p.m. 0.86
 0.002
 0.23%
0.25 1.51 NA NA 38.13M 0.00 NA%
Alphamin Resources 05/15 0.298  UNCH  0.0% 0.19 0.30 NA NA 79.65M 0.00 NA%
Alphamin Resources Corporation 05/25 0.385  UNCH  0.0% 0.195 0.40 NA -0.01 102.90M 0.00 NA%
Alq Gold Corporation 09/06 0.105  UNCH  0.0% 0.025 0.15 NA -0.03 579495 0.00 NA%
Alset Minerals Corporation 08/28 0.0985  UNCH  0.0% 0.06 0.65 NA NA 4.42M 0.00 NA%
Alset Minerals Corporation 05/25 0.135  UNCH  0.0% 0.08 0.84 NA -0.027766 6.06M 0.00 NA%
Altair Resources Incorporated 07/01 0.2171  UNCH  0.0% 0.16 0.34 NA NA 6.43M 0.00 NA%
Altair Resources Incorporated 10:40 a.m. 0.275
 0.005
 1.79%
0.16 0.64 NA -0.03 8.14M 0.00 NA%
Altamira Gold Corporation 1:35 p.m. 0.24
 0.005
 2.13%
0.19 1.30 NA -0.42 5.33M 0.00 NA%
Altamire Gold Corporation Ord 1:35 p.m. 0.1764
 0.0057
 3.34%
0.13 1.00 NA NA 3.92M 0.00 NA%
Altan Rio 05/12 65000.00
 64999.93
 99999900.00%
0.01 0.01 NA NA 579300 0.00 0.00%
Altan Rio Minerals Ltd 05/11 0.02  UNCH  0.0% 0.01 0.04 NA -0.01 1.78M 0.00 NA%
Alto Ventures Ltd 1:16 p.m. 0.0643
 0.0037
 5.44%
0.03 0.10 NA NA 2.21M 0.00 NA%
Alto Ventures Ltd 11:27 a.m. 0.08
 0.005
 5.88%
0.035 0.14 NA -0.08 2.75M 0.00 NA%
Alturas Minerals Common 12/01 0.015  UNCH  0.0% 0.0001 0.05 NA NA 1.98M 0.00 NA%
Alturas Minerals Corporation 05/25 0.025  UNCH  0.0% 0.005 0.08 NA -0.001817 3.31M 0.00 NA%
Amador Gold Corporation 05/25 0.18  UNCH  0.0% 0.10 0.40 NA NA 0 0.00 NA%
Amador Gold Corporation Ord 05/12 0.124  UNCH  0.0% 0.02 0.13 NA NA 247380 0.00 NA%
Amarc Resources Ltd 11:49 a.m. 0.1394
 0.0001
 0.07%
0.04 0.1447 8.16 0.017082 19.71M 0.00 NA%
Amarc Resources Ltd 11:49 a.m. 0.185
 0.005
 2.78%
0.06 0.20 NA -0.16 26.16M 0.00 NA%
Amarillo Gold Corpor 2:04 p.m. 0.2658
 0.0008
 0.30%
0.16 0.51 NA NA 21.33M 0.00 NA%
Amarillo Gold Corporation 2:04 p.m. 0.355
 0.025
 7.58%
0.215 0.68 NA -0.05 28.49M 0.00 NA%
American Creek Resou 2:13 p.m. 0.036
 0.0065
 22.03%
0.0295 0.09 NA NA 8.26M 0.00 NA%
American Creek Resources Ltd 2:13 p.m. 0.045  UNCH  0.0% 0.04 0.115 NA -0.06 10.32M 0.00 NA%
American Cumo Mining 12:07 p.m. 0.2825
 0.0191
 6.33%
0.05 0.35 NA NA 30.96M 0.00 NA%
American Cumo Mining Corporation 2:40 p.m. 0.39
 0.01
 2.50%
0.08 0.475 NA -0.019145 42.74M 0.00 NA%
American Lithium Corporation 1:34 p.m. 0.11
 0.005
 4.76%
0.095 1.62 NA -0.12 5.16M 0.00 NA%
American Lithium Corporation Ord 1:34 p.m. 0.0829
 0.0109
 15.14%
0.07 1.24 NA NA 3.89M 0.00 NA%
Americas Silver Corpor 2:38 p.m. 3.98
 0.02
 0.51%
2.70 5.76 NA -0.4770 158.28M 0.00 NA%
Americas Silver Corporation 2:40 p.m. 2.97
 0.02
 0.68%
2.02 4.46 NA NA 118.11M 0.00 NA%
Amex Exploration Incorporated 05/25 0.36  UNCH  0.0% 0.105 0.38 NA -0.01 5.32M 0.00 NA%
Amex Exploration Ord 0:00 a.m. 0.195  UNCH  0.0% 0.14 0.22 NA NA 2.88M 0.00 NA%
Anaconda Mining Incorporated 05/18 0.057  UNCH  0.0% 0.04 0.09 NA NA 21.75M 0.00 NA%
Anaconda Mining J 10:43 a.m. 0.07  UNCH  0.0% 0.05 0.11 NA -0.0200 26.70M 0.00 NA%
Anfield Gold Corporation 2:39 p.m. 0.3625
 0.0105
 2.98%
0.31 1.47 NA NA 42.40M 0.00 NA%
Anfield Gold Corporation 2:03 p.m. 0.48
 0.015
 3.23%
0.43 1.94 NA -0.19 56.14M 0.00 NA%
Angel Gold Corporation 05/24 0.0645  UNCH  0.0% 0.04 0.11 NA NA 3.18M 0.00 NA%
Angel Gold Corporation 11:43 a.m. 0.08
 0.005
 6.67%
0.06 0.145 NA -0.01 3.94M 0.00 NA%
Angkor Gold Corporation 9:30 a.m. 0.32
 0.02
 6.67%
0.27 0.495 NA -0.02 32.45M 0.00 NA%
Anglogold Ashanti Ltd 2:41 p.m. 11.68
 0.30
 2.64%
9.28 22.91 77.87 0.15 4.77B 0.10 3.42%
Antioqua Gold Incorporated 05/25 0.1015  UNCH  0.0% 0.05 0.14 NA NA 31.14M 0.00 NA%
Antioquia Gold Incorporated 2:41 p.m. 0.14
 0.02
 16.67%
0.06 0.195 NA -0.02 42.95M 0.00 NA%
Anton Resources Incorporated 0:00 a.m. 0.03  UNCH  0.0% 0.03 0.12 NA NA 5.51M 0.00 NA%
Apex Resources Incorporated 10:46 a.m. 0.095
 0.005
 5.00%
0.05 0.18 9.51 0.01 1.31M 0.00 NA%
Apex Resources Ord 0:00 a.m. 0.0666  UNCH  0.0% 0.04 0.10 NA NA 920878 0.00 NA%
Apogee Opportunities Incorporated 05/19 0.22  UNCH  0.0% 0.14 0.44 3.15 0.07 1.97M 0.00 NA%
Apogee Opportunities Ord 05/15 0.1133  UNCH  0.0% 0.11 0.32 NA NA 1.02M 0.00 NA%
Aquila Resources Incorporated 12:10 p.m. 0.1884
 0.0016
 0.84%
0.14 0.25 NA NA 51.16M 0.00 NA%
Aquila Resources J 12:25 p.m. 0.245
 0.015
 5.77%
0.175 0.315 NA -0.0400 66.53M 0.00 NA%
Archon Minerals Ltd 05/18 1.57  UNCH  0.0% 1.26 1.85 NA -0.28 84.65M 0.00 NA%
Arco Resources Corporation 12/18 0.039  UNCH  0.0% 0.04 0.05 NA NA 366093 0.00 NA%
Arco Resources Corporation 04/20 0.06  UNCH  0.0% 0.045 0.095 NA -0.051009 563220 0.00 NA%
Arctic Star Exploration Corporation 1:34 p.m. 0.21
 0.02
 8.70%
0.055 0.29 NA -0.05 10.26M 0.00 NA%
Arctic Star Exploration Corporation Ord 12/04 0.1534  UNCH  0.0% 0.02 0.20 NA NA 7.50M 0.00 NA%
Arcus Development Group Incorporated 01/21 0.101  UNCH  0.0% 0.03 0.12 NA NA 7.37M 0.00 NA%
Arcus Development Group Incorporated 10:22 a.m. 0.13
 0.01
 7.14%
0.035 0.20 NA -0.030436 9.49M 0.00 NA%
Ardonblue Ventures Incorporated 05/11 0.08  UNCH  0.0% 0.08 0.115 NA NA 0 0.00 NA%
Arena Minerals Incorporated 10:31 a.m. 0.15  UNCH  0.0% 0.13 0.34 5.00 0.03 12.02M 0.00 NA%
Arena Minerals Ord 10:31 a.m. 0.1104
 0.0009
 0.82%
0.10 0.24 NA NA 8.85M 0.00 NA%
Argentum Silver Corporation 0:00 a.m. 0.264  UNCH  0.0% 0.06 0.29 NA NA 7.45M 0.00 NA%
Argentum Silver Corporation 12:38 p.m. 0.35  UNCH  0.0% 0.005 0.59 NA -0.02 9.87M 0.00 NA%
Argonaut Gold INC. J 2:41 p.m. 2.045
 0.025
 1.24%
1.48 4.45 NA -1.5380 361.84M 0.00 NA%
Argonaut Gold Incorporated 1:02 p.m. 1.5225
 0.0289
 1.94%
1.12 3.38 NA NA 269.39M 0.00 NA%
Argus Metals Corporation 05/12 0.0663  UNCH  0.0% 0.05 0.10 NA NA 596833 0.00 NA%
Argus Metals Corporation 05/11 0.085  UNCH  0.0% 0.05 0.15 NA -0.01 765170 0.00 NA%
Arian Resources Corporation 0:00 a.m. 0.005  UNCH  0.0% 0.0025 0.01 NA NA 697765 0.00 NA%
Arian Resources Corporation 05/11 0.01  UNCH  0.0% 0.00 0.02 NA -0.047663 1.40M 0.00 NA%
Arianne Phosphate 10:50 a.m. 0.6556
 0.026
 4.13%
0.52 0.84 NA NA 64.02M 0.00 NA%
Arianne Phosphate Incorporated 9:30 a.m. 0.86
 0.03
 3.37%
0.70 1.09 NA -0.03 83.98M 0.00 NA%
Arizona Mng Ord 1:42 p.m. 1.7355
 0.0556
 3.31%
1.0489 2.638 NA NA 433.30M 0.00 NA%
Armor Minerals Incorporated 05/12 0.45  UNCH  0.0% 0.20 0.85 NA -0.022 18.60M 0.00 NA%
Armor Minerals Ord 05/12 0.304  UNCH  0.0% 0.26 0.33 NA NA 12.57M 0.00 NA%
Asanko Gold Incorporated 2:41 p.m. 2.04  UNCH  0.0% 1.96 4.68 NA NA 414.69M 0.00 NA%
Asanko Gold J 2:41 p.m. 2.75  UNCH  0.0% 2.635 6.09 NA -0.0300 559.02M 0.00 NA%
Ascendant Resources Incorporated 05/25 0.70  UNCH  0.0% 0.075 1.70 1245.56 0.000562 50.21M 0.00 NA%
Ascendant Resources Ord 05/16 0.5171  UNCH  0.0% 0.11 1.26 NA NA 37.09M 0.00 NA%
Ascot Resources Ltd 12:55 p.m. 1.4969
 0.0505
 3.26%
0.81 2.1561 NA NA 209.04M 0.00 NA%
Ascot Resources Ltd 1:48 p.m. 1.96
 0.12
 5.77%
1.00 2.83 NA -0.05 273.71M 0.00 NA%
Ashanti Gold Corporation 1:12 p.m. 0.28
 0.01
 3.45%
0.06 0.60 NA -0.02 6.57M 0.00 NA%
Ashanti Gold Corporation Ord 0:00 a.m. 0.2211  UNCH  0.0% 0.06 0.41 NA NA 5.18M 0.00 NA%
Ashanti Sankofa Incorporated 05/25 0.04  UNCH  0.0% 0.04 0.10 NA -0.004304 1.11M 0.00 NA%
Ashanti Sankofa Ord 0:00 a.m. 0.027  UNCH  0.0% 0.027 0.06 NA NA 748818 0.00 NA%
Astorius Resources Ltd 1:46 p.m. 0.09
 0.02
 18.18%
0.03 0.41 NA -0.02 2.13M 0.00 NA%
Atac Resources Incorporated 2:40 p.m. 0.58
 0.03
 5.46%
0.32 0.95 NA -0.001168 71.24M 0.00 NA%
Atac Resources Ltd 1:00 p.m. 0.425
 0.0192
 4.73%
0.24 0.75 NA NA 52.20M 0.00 NA%
Atacama Pacific Gold 05/17 0.3457  UNCH  0.0% 0.22 0.79 NA NA 28.81M 0.00 NA%
Atacama Pacific Gold Corporation 1:11 p.m. 0.44
 0.03
 7.32%
0.26 1.02 NA -0.20 36.67M 0.00 NA%
Atico Mining 2:11 p.m. 0.5372
 0.0124
 2.36%
0.30 0.75 NA NA 52.56M 0.00 NA%
Atico Mining Corporation 1:01 p.m. 0.72
 0.01
 1.41%
0.365 0.99 389.62 0.001848 70.44M 0.00 NA%
Atlanta Gold Incorporated 1:24 p.m. 0.0494
 0.0001
 0.20%
0.04 0.08 NA NA 1.90M 0.00 NA%
Atlanta Gold Incorporated 1:24 p.m. 0.065  UNCH  0.0% 0.055 0.11 NA -0.08 2.50M 0.00 NA%
Atlantic Gold Corporation 1:54 p.m. 1.12
 0.0116
 1.02%
0.42 1.26 NA NA 194.13M 0.00 NA%
Atlantic Gold Corporation 2:27 p.m. 1.51
 0.01
 0.66%
0.55 1.60 NA -0.03 261.73M 0.00 NA%
Atlantic Gold Corporation WT Expires 08 0:00 a.m. 0.3818  UNCH  0.0% 0.29 0.39 NA NA 0 0.00 NA%
Atlatsa Resources Corporation 2:12 p.m. 0.0322
 0.0001
 0.31%
0.03 0.10 NA NA 17.85M 0.00 NA%
Atlatsa Resources Corporation 05/24 0.045  UNCH  0.0% 0.045 0.13 NA -0.0800 24.95M 0.00 NA%
Aton Resources Incorporated 12:18 p.m. 0.045  UNCH  0.0% 0.04 0.16 NA -0.05 8.26M 0.00 NA%
Aura Minerals INC. J 05/25 1.70  UNCH  0.0% 1.40 2.80 2.01 0.8480 551.37M 0.00 NA%
Aura Minerals Incorporated 05/23 1.287  UNCH  0.0% 1.13 2.20 NA NA 417.42M 0.00 NA%
Aura Silver Resources 12:55 p.m. 0.0624
 0.0056
 8.23%
0.02 0.07 NA NA 7.10M 0.00 NA%
Aura Silver Resources Incorporated 1:11 p.m. 0.08
 0.005
 6.67%
0.025 0.095 NA -0.000775 9.11M 0.00 NA%
Auramex Resource Corporation 05/11 0.04  UNCH  0.0% 0.015 0.045 NA -0.005586 859960 0.00 NA%
Aurania Resources Ltd 08/22 2.30  UNCH  0.0% 0.44 3.75 NA -0.02 52.35M 0.00 NA%
Aurania Resources Ltd Ord Bermud 0:00 a.m. 1.9147  UNCH  0.0% 1.54 1.92 NA NA 0 0.00 NA%
Aurcrest Gold Incorporated 05/12 0.009  UNCH  0.0% 0.01 0.01 NA NA 671166 0.00 NA%
Aurcrest Gold Incorporated 10:55 a.m. 0.025
 0.005
 25.00%
0.02 0.04 NA -0.003627 1.86M 0.00 NA%
Aurion Resources Ltd 10:07 a.m. 1.60
 0.0716
 4.68%
0.138 1.60 NA NA 88.44M 0.00 NA%
Aurion Resources Ltd 2:34 p.m. 2.18
 0.15
 7.39%
0.15 2.29 NA -0.02 120.50M 0.00 NA%
Aurvista Gold Corporation 2:41 p.m. 0.197
 0.002
 1.03%
0.09 0.34 NA NA 25.84M 0.00 NA%
Aurvista Gold Corporation 2:36 p.m. 0.275
 0.025
 10.00%
0.11 0.46 NA -0.035 36.07M 0.00 NA%
Austral Gold Ltd 11:48 a.m. 0.115
 0.009
 8.49%
0.08 0.19 NA NA 59.68M 0.0054 4.73%
Austral Gold Ltd 12:43 p.m. 0.18
 0.005
 2.86%
0.12 0.22 NA NA 93.42M 0.00 NA%
Avesoro Resources Incorporated 0:00 a.m. 0.025  UNCH  0.0% 0.01 0.08 NA NA 133.12M 0.00 NA%
Avesoro Resources Incorporated 1:07 p.m. 0.04  UNCH  0.0% 0.02 0.05 NA -0.1330 212.99M 0.00 NA%
Avino Silver & Gold Mines Ltd 2:39 p.m. 1.57
 0.04
 2.61%
1.12 3.14 34.16 0.045966 71.05M 0.00 NA%
Avino Silver & Gold Mines Ltd WT 0:00 a.m. 0  UNCH  0.0% 0 0 NA NA 0 0.00 NA%
Avino Silver and Gold Mines Ltd 2:31 p.m. 2.10
 0.01
 0.48%
1.52 4.05 NA -0.16 95.03M 0.00 NA%
Avnel Gold Mining J 10:58 a.m. 0.26
 0.005
 1.89%
0.18 0.39 NA -0.0040 49.85M 0.00 NA%
Avnel Gold Mining Ltd Ord 9:52 a.m. 0.1951
 0.0024
 1.25%
0.13 0.30 NA NA 37.41M 0.00 NA%
Axe Exploration Incorporated 05/25 0.025  UNCH  0.0% 0.02 0.045 NA -0.006 1.43M 0.00 NA%
Axmin Incorporated 05/18 0.024  UNCH  0.0% 0.01 0.06 NA NA 3.13M 0.00 NA%
Axmin Incorporated 10:27 a.m. 0.045
 0.005
 12.50%
0.015 0.10 NA -0.002 5.87M 0.00 NA%
AZ Mining Incorporated 2:41 p.m. 2.32
 0.03
 1.31%
1.25 3.49 NA -0.0200 579.23M 0.00 NA%
Azimut Exploration Incorporated 12:26 p.m. 0.33
 0.01
 2.94%
0.235 0.68 NA -0.014 15.00M 0.00 NA%
B2gold Corporation 2:33 p.m. 3.34
 0.04
 1.21%
2.28 4.74 NA -0.1190 3.25B 0.00 NA%
B2gold Corporation Common Sha 2:41 p.m. 2.48
 0.02
 0.81%
1.75 3.65 NA NA 2.41B 0.00 NA%
Balto Resources Ltd 05/11 0.015  UNCH  0.0% 0.005 0.02 NA NA 1.09M 0.00 NA%
Bandera Gold Ltd 1:51 p.m. 0.065  UNCH  0.0% 0.02 0.15 NA -0.02 716625 0.00 NA%
Bandera Gold Ltd Ord 11/11 0.037  UNCH  0.0% 0.01 0.05 NA NA 407925 0.00 NA%
Banro Corporation 2:30 p.m. 0.7776
 0.0524
 6.31%
0.0769 4.80 NA -0.07 853.48M 0.00 NA%
Banro Corporation J 10:10 a.m. 1.02
 0.08
 7.27%
0.105 6.20 NA -0.2920 112.06M 0.00 NA%
Banyan Gold Corporation 12:50 p.m. 0.135
 0.005
 3.85%
0.05 0.145 NA -0.019326 6.33M 0.00 NA%
Banyan Gold Corporation Class A Ord 0:00 a.m. 0.099  UNCH  0.0% 0.06 0.11 NA NA 4.64M 0.00 NA%
Bard Ventures Ltd 11/17 0.019  UNCH  0.0% 0.01 0.02 NA NA 629907 0.00 NA%
Bard Ventures Ltd 05/24 0.03  UNCH  0.0% 0.01 0.04 NA -0.009904 994590 0.00 NA%
Barker Minerals Ltd 05/12 0.008  UNCH  0.0% 0.0009 0.01 NA NA 1.44M 0.00 NA%
Barker Minerals Ltd 12:39 p.m. 0.02
 0.005
 33.33%
0.005 0.03 NA -0.000116 3.60M 0.00 NA%
Barkerville Gold Min 2:13 p.m. 0.8798
 0.0229
 2.67%
0.29 1.03 NA NA 286.26M 0.00 NA%
Barkerville Gold Mines Ltd 2:41 p.m. 1.17
 0.02
 1.74%
0.405 1.39 NA -0.114013 380.68M 0.00 NA%
Barksdale Capital Corporation 03/20 0.415  UNCH  0.0% 0.005 0.65 NA NA 2.11M 0.00 NA%
Barksdale Capital Corporation Ord 0:00 a.m. 0.06  UNCH  0.0% 0.06 0.06 NA NA 812760 0.00 NA%
Baroyeca Gold & Silv 09/15 0.0027  UNCH  0.0% 0.0027 0.01 NA NA 124659 0.00 NA%
Baroyeca Gold and Silver Incorporated 05/25 0.01  UNCH  0.0% 0.005 0.035 NA -0.00904 461700 0.00 NA%
Barrick Gold Corporation 2:41 p.m. 16.40
 0.11
 0.68%
13.81 23.47 13.56 1.21 19.12B 0.03 0.73%
Barrick Gold Corporation 2:41 p.m. 22.06
 0.10
 0.46%
18.52 30.445 13.88 1.5900 25.72B 0.03 0.54%
Batero Gold CORP. 05/25 0.085  UNCH  0.0% 0.08 0.23 NA -0.01 9.79M 0.00 NA%
Batero Gold Corporation 05/17 0.0611  UNCH  0.0% 0.05 0.17 NA NA 7.04M 0.00 NA%
Battle Mountain Gold 10:17 a.m. 0.3622
 0.0026
 0.72%
0.22 0.73 NA NA 22.83M 0.00 NA%
Battle Mountain Gold Incorporated 1:46 p.m. 0.49
 0.015
 3.16%
0.29 0.95 NA -0.041449 30.88M 0.00 NA%
Bayhorse Silver 05/24 0.1058  UNCH  0.0% 0.09 0.2205 NA NA 3.99M 0.00 NA%
Bayhorse Silver Incorporated 12:04 p.m. 0.15  UNCH  0.0% 0.105 0.29 NA -0.07399 5.66M 0.00 NA%
Bear Creek Mining Corporation 2:38 p.m. 2.61
 0.06
 2.25%
1.72 3.77 NA -0.12 269.05M 0.00 NA%
Bear Creek Mng Corporation 1:56 p.m. 1.9431
 0.0369
 1.86%
1.29 2.90 NA NA 200.30M 0.00 NA%
Bearclaw Capital Corporation 05/25 0.05  UNCH  0.0% 0.03 0.06 NA -0.01 1.22M 0.00 NA%
Bearing Lithium Corporation 1:38 p.m. 0.80
 0.03
 3.61%
0.125 1.83 NA -0.04644 19.36M 0.00 NA%
Bearing Lithium Corporation Ord 11:24 a.m. 0.60
 0.0518
 7.95%
0.30 1.41 NA NA 14.52M 0.00 NA%
Beaufield Resources 12:48 p.m. 0.1728
 0.0032
 1.89%
0.04 0.25 NA NA 33.74M 0.00 NA%
Beaufield Resources Incorporated 2:33 p.m. 0.225
 0.005
 2.27%
0.055 0.34 NA -0.002279 43.93M 0.00 NA%
Bee Vectoring Tech International Ord 9:38 a.m. 0.214
 0.0001
 0.07%
0.16 0.48 NA NA 10.35M 0.00 NA%
Bee Vectoring Technologies International 10:51 a.m. 0.30
 0.01
 3.45%
0.23 0.61 NA -0.06 14.51M 0.00 NA%
Bellhaven Copper & Gold Ord 05/24 0.3196  UNCH  0.0% 0.14 0.61 NA NA 7.03M 0.00 NA%
Bellhaven Copper and Gold Incorporated 1:44 p.m. 0.425
 0.005
 1.16%
0.18 0.78 NA -0.03164 9.34M 0.00 NA%
Belo Sun Mining J 2:31 p.m. 0.57
 0.01
 1.79%
0.50 1.14 NA -0.0400 264.86M 0.00 NA%
Belo Sun Mng Corporation 2:31 p.m. 0.4217
 0.0108
 2.50%
0.37 0.87 NA NA 195.95M 0.00 NA%
Belvedere Resources 05/12 0.0595  UNCH  0.0% 0.02 0.06 NA NA 4.40M 0.00 NA%
Belvedere Resources Ltd 11:18 a.m. 0.08
 0.015
 23.08%
0.01 0.085 NA -0.07 5.91M 0.00 NA%
Benton Resources 05/17 0.0649  UNCH  0.0% 0.03 0.11 NA NA 5.15M 0.00 NA%
Benton Resources Incorporated 10:35 a.m. 0.09  UNCH  0.0% 0.06 0.15 NA -0.01 7.15M 0.00 NA%
Benz Mining Corporation 0:00 a.m. 0.39  UNCH  0.0% 0.15 0.40 NA -0.10 900120 0.00 NA%
Berkwood Resources Ltd 05/23 0.31  UNCH  0.0% 0.025 1.225 NA -0.10 2.10M 0.00 NA%
Berkwood Resources Ltd Ord 12/15 0.259  UNCH  0.0% 0.19 0.75 NA NA 1.76M 0.00 NA%
Bison Gold Resources Incorporated 0:00 a.m. 0.312  UNCH  0.0% 0.23 0.31 NA NA 2.53M 0.00 NA%
Bison Gold Resources Incorporated 05/23 0.37  UNCH  0.0% 0.10 0.60 NA -0.10 3.00M 0.00 NA%
Bitterroot Resources Ltd 2:39 p.m. 0.1655
 0.0028
 1.66%
0.02 0.22 NA NA 3.39M 0.00 NA%
Bitterroot Resources Ltd 2:39 p.m. 0.22
 0.01
 4.76%
0.03 0.29 NA -0.009519 4.50M 0.00 NA%
Black Bull Resources Incorporated 01/30 0.065  UNCH  0.0% 0.06 0.15 NA NA 5.91M 0.00 NA%
Black Dragon Gold Corporation 12/09 0.0327  UNCH  0.0% 0.02 0.07 NA NA 1.67M 0.00 NA%
Black Dragon Gold Corporation 1:45 p.m. 0.035  UNCH  0.0% 0.03 0.095 NA -0.07 1.79M 0.00 NA%
Black Isle Resources Corporation 0:00 a.m. 0.0279  UNCH  0.0% 0.03 0.03 NA NA 451478 0.00 NA%
Black Isle Resources Corporation 05/11 0.04  UNCH  0.0% 0.02 0.05 NA -0.01 647280 0.00 NA%
Black Mammoth Metals Corporation 0:00 a.m. 0.131  UNCH  0.0% 0.04 0.17 NA NA 735565 0.00 NA%
Black Mammoth Metals Corporation 05/25 0.165  UNCH  0.0% 0.055 0.25 NA -0.008266 926475 0.00 NA%
Blackrock Gold Corporation 11:41 a.m. 0.055  UNCH  0.0% 0.055 0.175 NA -0.098911 905740 0.00 NA%
Blackrock Gold Corporation Ord 0:00 a.m. 0.038  UNCH  0.0% 0.04 0.05 NA NA 625784 0.00 NA%
Blind Creek Resources Ltd 2:08 p.m. 0.255
 0.01
 4.08%
0.045 0.335 NA -0.040836 5.15M 0.00 NA%
Bluenose Gold 0:00 a.m. 0.01  UNCH  0.0% 0.01 0.01 NA NA 934420 0.00 NA%
Bluenose Gold Corporation 0:00 a.m. 0.045  UNCH  0.0% 0.01 0.05 NA NA 2.97M 0.00 NA%
Bluestone Resources Incorporated 05/12 0.454  UNCH  0.0% 0.45 0.45 NA NA 1.94M 0.00 NA%
Bluestone Resources Incorporated 05/11 0.50  UNCH  0.0% 0.40 1.15 NA -0.059025 2.13M 0.00 NA%
Bold Ventures Incorporated 05/12 0.0175  UNCH  0.0% 0.02 0.02 NA NA 2.05M 0.00 NA%
Bold Ventures Incorporated 05/24 0.035  UNCH  0.0% 0.025 0.055 43.70 0.000801 4.11M 0.00 NA%
Bonterra Resources Incorporated 2:12 p.m. 0.3811
 0.0061
 1.63%
0.15 0.397 NA NA 34.81M 0.00 NA%
Bonterra Resources Incorporated 2:16 p.m. 0.51
 0.02
 3.77%
0.205 0.55 NA -0.05 46.58M 0.00 NA%
Bowmore Exploration Ltd 0:00 a.m. 0.0887  UNCH  0.0% 0.06 0.12 NA NA 7.61M 0.00 NA%
Bowmore Exploration Ltd 11:57 a.m. 0.17
 0.005
 3.03%
0.07 0.17 NA -0.012 14.59M 0.00 NA%
Bravada Gold Corporation 11/17 0.1985  UNCH  0.0% 0.10 0.31 NA NA 7.32M 0.00 NA%
Bravada Gold Corporation 11:27 a.m. 0.26
 0.035
 15.56%
0.13 0.40 NA -0.07 9.59M 0.00 NA%
Braveheart Resources Incorporated 05/12 0.0273  UNCH  0.0% 0.01 0.06 NA NA 884930 0.00 NA%
Braveheart Resources Incorporated 05/25 0.055  UNCH  0.0% 0.03 0.075 NA -0.018 1.78M 0.00 NA%
Brigadier Gold Ltd 02/01 0.17  UNCH  0.0% 0.13 0.30 NA NA 353600 0.00 NA%
Brigadier Gold Ltd Ord 0:00 a.m. 0  UNCH  0.0% 0.00 0.00 NA NA 0 0.00 NA%
Brunswick Resources Incorporated 05/25 0.04  UNCH  0.0% 0.015 0.05 NA -0.01 1.36M 0.00 NA%
Bullion Gold Resources Corporation 0:00 a.m. 0.0598  UNCH  0.0% 0.06 0.06 NA NA 770643 0.00 NA%
Bullion Gold Resources Corporation 05/25 0.09  UNCH  0.0% 0.075 0.135 NA -0.02 1.16M 0.00 NA%
Burnstone Vent Incorporated 05/12 0.0000  UNCH  0.0% 0.001 0.00 NA NA 54061 0.00 0.00%
Bwr Exploration Incorporated 0:00 a.m. 0.055  UNCH  0.0% 0.03 0.085 NA -0.018171 2.43M 0.00 NA%
Cadente Copper 05/23 0.0753  UNCH  0.0% 0.06 0.12 NA NA 12.42M 0.00 NA%
Cadillac Vent Incorporated 02/25 .002  UNCH  0.0% 0.00 0.20 NA NA 0 0.00 NA%
Cadillac Ventures Incorporated 05/24 0.04  UNCH  0.0% 0.025 0.055 NA -0.011526 2.11M 0.00 NA%
Caledonia Mining Corporation Plc 2:41 p.m. 1.62
 0.04
 2.53%
1.19 2.42 30.57 0.0530 85.51M 0.0138 3.40%
Caledonia Mng Corporation Plc Ord 2:34 p.m. 1.21
 0.0206
 1.73%
0.926 1.84 NA NA 63.87M 0.0138 4.55%
Calibre Mining Corporation 2:37 p.m. 0.1275
 0.0044
 3.34%
0.07 0.23 NA NA 36.83M 0.00 NA%
Calibre Mining Corporation 2:37 p.m. 0.17  UNCH  0.0% 0.10 0.30 NA -0.003118 49.11M 0.00 NA%
California Gold Mining Incorporated 9:30 a.m. 0.27
 0.02
 8.00%
0.21 0.56 NA NA 8.69M 0.00 NA%
California Gold Mining Incorporated 11:29 a.m. 0.36
 0.03
 9.09%
0.065 0.76 NA -0.10 11.58M 0.00 NA%
Callinex Mines Incorporated 1:37 p.m. 0.23
 0.0023
 1.01%
0.21 0.54 NA NA 17.82M 0.00 NA%
Callinex Mines Incorporated 2:15 p.m. 0.32
 0.005
 1.59%
0.28 0.69 NA -0.04 24.79M 0.00 NA%
Cameo Resources Corporation 1:38 p.m. 1.26  UNCH  0.0% 0.025 1.54 NA -0.139452 3.59M 0.00 NA%
Cameo Resources Corporation Ord 11:47 a.m. 1.0014
 0.0786
 7.28%
0.24 1.35 NA NA 2.86M 0.00 NA%
Camino Minerals Coporation 2:30 p.m. 1.45
 0.05
 3.33%
0.135 2.23 NA -0.01 52.94M 0.00 NA%
Camino Minerals Corporation 05/24 1.0907  UNCH  0.0% 0.11 1.62 NA NA 39.82M 0.00 NA%
Canabo Medical Incorporated 2:35 p.m. 0.405
 0.005
 1.22%
0.395 1.28 67500.01 0.000006 12.18M 0.00 NA%
Canabo Medical Ord 2:07 p.m. 0.30
 0.0001
 0.03%
0.2988 1.00 NA NA 9.02M 0.00 NA%
Canada Carbon Incorporated 05/24 0.1677  UNCH  0.0% 0.15 0.26 NA NA 16.05M 0.00 NA%
Canada Carbon Incorporated 2:12 p.m. 0.195  UNCH  0.0% 0.19 0.32 NA -0.01 18.67M 0.00 NA%
Canadian Arrow Mines 11/03 0.0079  UNCH  0.0% 0.0001 0.01 NA NA 1.11M 0.00 NA%
Canadian Arrow Mines Ltd 05/23 0.015  UNCH  0.0% 0.005 0.03 NA -0.001338 2.10M 0.00 NA%
Canadian International Minera 10:51 a.m. 0.021
 0.0013
 6.60%
0.02 0.04 NA NA 1.11M 0.00 NA%
Canadian International Minerals Incorpor 05/19 0.02  UNCH  0.0% 0.015 0.13 NA -0.01 1.05M 0.00 NA%
Canadian Platinum Corporation 05/25 0.01  UNCH  0.0% 0.005 0.025 NA -0.02 1.26M 0.00 NA%
Canadian Zinc Corporation 2:18 p.m. 0.18
 0.005
 2.86%
0.155 0.41 NA -0.0200 47.87M 0.00 NA%
Canadian Zinc Corporation Ord 2:18 p.m. 0.135
 0.001
 0.73%
0.11 0.32 NA NA 35.90M 0.00 NA%
Canamex Resources Corporation 2:39 p.m. 0.1279
 0.0294
 29.85%
0.07 0.24 NA NA 5.03M 0.00 NA%
Canamex Resources Corporation 2:39 p.m. 0.165
 0.03
 22.22%
0.095 0.30 NA -0.03 6.49M 0.00 NA%
Canarc Resource Corporation 11:36 a.m. 0.073
 0.0007
 0.97%
0.044 0.1085 NA NA 16.10M 0.00 NA%
Canarc Resource Corporation 11:34 a.m. 0.10  UNCH  0.0% 0.055 0.135 3.71 0.0270 22.05M 0.00 NA%
Canasil Resources Incorporated 2:16 p.m. 0.145
 0.0063
 4.54%
0.10 0.57 NA NA 14.78M 0.00 NA%
Canasil Resources Incorporated 2:32 p.m. 0.195
 0.02
 11.43%
0.14 0.73 NA -0.01 19.87M 0.00 NA%
Candente Copper J 2:40 p.m. 0.09
 0.005
 5.88%
0.07 0.175 NA -0.0130 14.84M 0.00 NA%
Candente Gold 01/28 0.0308  UNCH  0.0% 0.02 0.06 NA NA 2.96M 0.00 NA%
Candente Gold Corporation 2:12 p.m. 0.035
 0.005
 12.50%
0.03 0.09 20.53 0.001705 3.37M 0.00 NA%
Canstar Resources Incorporated 05/17 0.0683  UNCH  0.0% 0.06 0.17 NA NA 7.01M 0.00 NA%
Canstar Resources Incorporated 05/25 0.11  UNCH  0.0% 0.06 0.23 NA -0.002004 11.30M 0.00 NA%
Canterra Minerals 05/18 0.0236  UNCH  0.0% 0.01 0.08 NA NA 1.99M 0.00 NA%
Canterra Minerals Corporation 05/24 0.04  UNCH  0.0% 0.035 0.10 NA -0.01 3.38M 0.00 NA%
Cantex Mine Developm 0:00 a.m. 0.026  UNCH  0.0% 0.03 0.08 NA NA 3.39M 0.00 NA%
Cantex Mine Development Corporation 10:27 a.m. 0.04  UNCH  0.0% 0.035 0.145 NA -0.025308 5.22M 0.00 NA%
Cariboo Rose Resources Ltd 05/12 0.087  UNCH  0.0% 0.07 0.19 NA NA 3.00M 0.00 NA%
Cariboo Rose Resources Ltd 2:11 p.m. 0.115
 0.005
 4.54%
0.05 0.255 NA -0.005 3.97M 0.00 NA%
Carlin Gold Corporation 1:27 p.m. 0.055
 0.005
 10.00%
0.03 0.095 NA -0.00408 4.89M 0.00 NA%
Carmax Mining 0:00 a.m. 0.0175  UNCH  0.0% 0.02 0.02 NA NA 1.78M 0.00 NA%
Carmax Mining Corporation 2:39 p.m. 0.035
 0.005
 12.50%
0.025 0.04 NA -0.002557 3.56M 0.00 NA%
Cartier Resources 10:36 a.m. 0.2176
 0.0078
 3.46%
0.09 0.23 NA NA 28.56M 0.00 NA%
Cartier Resources Incorporated 2:31 p.m. 0.285
 0.005
 1.72%
0.105 0.315 NA -0.010946 37.40M 0.00 NA%
Castle Peak 0:00 a.m. 0.0203  UNCH  0.0% 0.001 0.06 NA NA 2.70M 0.00 NA%
Castle Peak Mining Ltd 05/19 0.02  UNCH  0.0% 0.01 0.075 NA -0.11 2.66M 0.00 NA%
Castle Silver Resources Incorporated 2:14 p.m. 0.189
 0.0015
 0.80%
0.03 0.22 NA NA 5.40M 0.00 NA%
Castle Silver Resources Incorporated 2:20 p.m. 0.26
 0.01
 4.00%
0.001 0.295 NA -0.02 7.43M 0.00 NA%
Cava Resources Incorporated 0:00 a.m. 0.1784  UNCH  0.0% 0.14 0.37 NA NA 2.87M 0.00 NA%
Cava Resources Incorporated 06/16 0.24  UNCH  0.0% 0.055 0.78 1.45 0.16602 3.86M 0.00 NA%
Cavan Ventures Incorporated 0:00 a.m. 0.0000  UNCH  0.0% 0.001 0.00 NA NA 16267 0.00 0.00%
Caza Gold CORP. 05/24 0.02  UNCH  0.0% 0.015 0.085 NA -0.05 2.83M 0.00 NA%
Caza Gold Corporation 05/23 0.0128  UNCH  0.0% 0.01 0.06 NA NA 1.81M 0.00 NA%
Centamin Plc 12:20 p.m. 2.19
 0.0331
 1.53%
1.39 2.40 NA NA 2.52B 0.1356 12.38%
Centamin PLC. Ord 1:38 p.m. 2.92
 0.04
 1.39%
1.72 3.23 11.83 0.2470 3.36B 0.135 9.25%
Centenara Mining Corporation 12:27 p.m. 0.21  UNCH  0.0% 0.145 0.50 NA -0.026139 11.85M 0.00 NA%
Centenera Mng Corporation 12:27 p.m. 0.168
 0.008
 5.00%
0.10 0.37 NA NA 9.48M 0.00 NA%
Centerra Gold Incorporated 1:05 p.m. 5.849
 0.0092
 0.16%
4.11 6.30 NA NA 1.70B 0.04 2.74%
Centerra Gold Incorporated 2:41 p.m. 7.89
 0.01
 0.13%
5.56 8.32 17.16 0.4600 2.30B 0.04 2.03%
Centurion Minerals Ltd 05/25 0.06  UNCH  0.0% 0.045 0.10 NA -0.08 3.34M 0.00 NA%
Cerro Mining Corporation 05/12 0.0092  UNCH  0.0% 0.0092 0.01 NA NA 159004 0.00 NA%
Cerro Mining Corporation 05/18 0.025  UNCH  0.0% 0.005 0.035 NA NA 0 0.00 NA%
Chalice Gold Ord J 05/25 0.165  UNCH  0.0% 0.135 0.21 20.63 0.0080 43.18M 0.00 NA%
Charles & Colvard Ltd 2:33 p.m. 0.84
 0.04
 4.54%
0.83 1.33 NA -0.18 18.17M 0.00 NA%
Chatham Rock Phosphate Ltd 11:53 a.m. 0.45
 0.05
 10.00%
0.10 0.90 NA -0.225227 475650 0.00 NA%
Chatham Rock Phosphate Ltd Ord 01/24 0.384  UNCH  0.0% 0.04 0.53 NA NA 405888 0.00 NA%
Chesapeake Gold Corporation 05/25 2.7427  UNCH  0.0% 2.28 5.03 NA NA 122.10M 0.00 NA%
Chesapeake Gold Corporation 2:02 p.m. 3.70
 0.01
 0.27%
3.00 6.50 NA -0.10 164.71M 0.00 NA%
Chibougamau Independant Mines IN 0:00 a.m. 0.0519  UNCH  0.0% 0.03 0.17 NA NA 1.93M 0.00 NA%
Chibougamau Independent Mines IN 11:37 a.m. 0.07
 0.02
 22.22%
0.05 0.255 17.50 0.004002 2.61M 0.00 NA%
Chieftain Metals Cor 05/12 0.153  UNCH  0.0% 0.15 0.16 NA NA 2.56M 0.00 NA%
Chilean Metals Incorporated 0:00 a.m. 0.12  UNCH  0.0% 0.07 0.24 NA NA 9.04M 0.00 NA%
Chilean Metals Incorporated 05/25 0.155  UNCH  0.0% 0.10 0.33 NA -0.05 11.68M 0.00 NA%
Chimata Gold Corporation 05/24 0.01  UNCH  0.0% 0.01 0.035 NA -0.002044 516490 0.00 NA%
China Gld International Resources J 2:41 p.m. 1.99
 0.02
 0.99%
1.84 3.67 NA -0.0740 788.86M 0.00 NA%
China Gold International Resources 05/24 1.496  UNCH  0.0% 1.37 2.72 NA NA 593.04M 0.00 NA%
China Minerals Mining Corporation 05/15 0.01  UNCH  0.0% 0.005 0.03 NA -0.001611 1.90M 0.00 NA%
China Minerals Mng 12/12 0.0042  UNCH  0.0% 0.0004 0.02 NA NA 797467 0.00 NA%
Chinapintza Mining Corporation 0:00 a.m. 0.005  UNCH  0.0% 0.005 0.005 NA NA 0 0.00 NA%
Cmc Metals Ltd 05/12 0.0754  UNCH  0.0% 0.06 0.13 NA NA 2.60M 0.00 NA%
Cmc Metals Ltd 12:19 p.m. 0.11  UNCH  0.0% 0.08 0.20 NA -0.050741 3.80M 0.00 NA%
Cobalt 27 Capital Corporation 05/11 0.66  UNCH  0.0% 0.057 0.66 NA -0.13 2.42M 0.00 NA%
Coeur Mining Incorporated 2:41 p.m. 9.945
 0.315
 3.27%
7.10 16.4066 17.15 0.58 1.80B 0.00 NA%
Colibri Resource Corporation 05/16 0.123  UNCH  0.0% 0.09 0.17 NA NA 1.26M 0.00 NA%
Colibri Resource Corporation 1:13 p.m. 0.195
 0.01
 5.41%
0.11 0.225 NA -0.04 2.01M 0.00 NA%
Colombia Crest Gold 10/30 0.02  UNCH  0.0% 0.00 0.02 NA NA 1.92M 0.00 NA%
Colombia Crest Gold Corporation 05/23 0.015  UNCH  0.0% 0.005 0.035 NA -0.001652 1.44M 0.00 NA%
Colorado Resources Ltd 2:09 p.m. 0.196
 0.005
 2.62%
0.13 0.54 NA NA 15.85M 0.00 NA%
Colorado Resources Ltd 2:09 p.m. 0.26
 0.015
 6.12%
0.18 0.71 NA -0.02 21.02M 0.00 NA%
Colt Resources Incorporated 05/12 0.0239  UNCH  0.0% 0.02 0.06 NA NA 6.50M 0.00 NA%
Colt Resources Incorporated 03/15 0.035  UNCH  0.0% 0.03 0.115 NA -0.04 9.52M 0.00 NA%
Columbus Gold Corporation 2:32 p.m. 0.5859
 0.0007
 0.12%
0.31 0.83 NA NA 89.51M 0.00 NA%
Columbus Gold Corporation 2:32 p.m. 0.80
 0.01
 1.27%
0.42 1.09 NA -0.0400 122.21M 0.00 NA%
Commander Resources 12/15 0.04  UNCH  0.0% 0.02 0.06 NA NA 4.61M 0.00 NA%
Commander Resources Ltd 05/23 0.045  UNCH  0.0% 0.035 0.08 6.43 0.007 5.19M 0.00 NA%
Compania DE Minas Buenaventu 2:41 p.m. 12.465
 0.275
 2.26%
9.02 16.45 NA -1.146292 3.17B 0.057 0.92%
Compass Gold Corporation 05/17 0.08  UNCH  0.0% 0.045 0.115 NA -0.017353 304400 0.00 NA%
Compass Gold Corporation Ord 12/05 0.055  UNCH  0.0% 0.03 0.06 NA NA 209275 0.00 NA%
Comstock Metals Ltd 05/19 0.0932  UNCH  0.0% 0.09 0.30 NA NA 5.27M 0.00 NA%
Comstock Metals Ltd 12:38 p.m. 0.15
 0.005
 3.23%
0.12 0.425 NA -0.072043 8.48M 0.00 NA%
Comstock Mining Incorporated 2:32 p.m. 0.1674
 0.004
 2.33%
0.16 0.47 NA -0.06 32.13M 0.00 NA%
Confederation Minerals Ltd 05/24 0.58  UNCH  0.0% 0.055 1.06 NA -1.94 6.01M 0.00 NA%
Confederation Minerals Ltd Ord 05/23 0.4325  UNCH  0.0% 0.31 0.80 NA NA 4.48M 0.00 NA%
Conquest Resources L 04/08 0.016  UNCH  0.0% 0.01 0.04 NA NA 1.53M 0.00 NA%
Conquest Resources Ltd 1:32 p.m. 0.03
 0.005
 20.00%
0.015 0.065 NA -0.002 2.86M 0.00 NA%
Consolidated Woodjam 05/12 0.048  UNCH  0.0% 0.03 0.06 NA NA 3.46M 0.00 NA%
Consolidated Woodjam Copper Corporation 2:18 p.m. 0.06
 0.005
 7.69%
0.035 0.09 NA -0.001 4.32M 0.00 NA%
Constantine Metal 05/23 0.12  UNCH  0.0% 0.06 0.14 NA NA 14.08M 0.00 NA%
Constantine Metal Resources Ltd 2:04 p.m. 0.15
 0.005
 3.23%
0.07 0.195 7.17 0.02093 17.61M 0.00 NA%
Continental Gold 2:41 p.m. 3.44
 0.07
 2.08%
2.37 5.75 NA -0.0530 646.23M 0.00 NA%
Continental Gold Ord 1:17 p.m. 2.57
 0.0727
 2.91%
1.83 4.39 NA NA 482.80M 0.00 NA%
Continental Precious Min J 05/24 0.285  UNCH  0.0% 0.25 0.44 NA -0.1400 3.34M 0.00 NA%
Continental Precious Minrl 05/12 0.2179  UNCH  0.0% 0.11 0.35 NA NA 2.55M 0.00 NA%
Conway Resources Incorporated 10/22 0.005  UNCH  0.0% 0.005 0.015 NA NA 712520 0.00 NA%
Copper Creek Gold 0:00 a.m. 0.0289  UNCH  0.0% 0.03 0.06 NA NA 967514 0.00 NA%
Copper Creek Gold CORP. 12:04 p.m. 0.05
 0.01
 25.00%
0.035 0.11 NA -0.02 1.67M 0.00 NA%
Copper Fox Metals 9:30 a.m. 0.0841
 0.0001
 0.12%
0.08 0.14 NA NA 35.98M 0.0269 31.99%
Copper Fox Metals Incorporated 1:55 p.m. 0.125  UNCH  0.0% 0.11 0.185 NA -0.002019 53.48M 0.00 NA%
Copper One Incorporated 11:47 a.m. 0.026
 0.0039
 13.04%
0.026 0.22 NA NA 888940 0.00 NA%
Copper One Incorporated 11:47 a.m. 0.04  UNCH  0.0% 0.025 0.30 NA -0.04 1.37M 0.00 NA%
Coral Gold Resources Ltd 1:50 p.m. 0.315  UNCH  0.0% 0.16 0.385 NA -0.05 15.38M 0.00 NA%
Coral Gold Resources New 11:41 a.m. 0.231
 0.0022
 0.96%
0.12 0.30 202.10 0.001143 11.28M 0.00 NA%
Corazon Gol Corporation Common 11/18 0.262  UNCH  0.0% 0.19 0.28 NA NA 6.26M 0.00 NA%
Corazon Gold Corporation 05/11 0.55  UNCH  0.0% 0.19 0.55 NA -0.06 13.14M 0.00 NA%
Cordoba Minerals 2:41 p.m. 0.68
 0.0421
 6.59%
0.44 1.21 NA NA 60.55M 0.00 NA%
Cordoba Minerals Corporation 2:41 p.m. 0.91
 0.05
 5.81%
0.57 1.59 NA -0.03 81.03M 0.00 NA%
Corex Gold Corporation 05/18 0.0985  UNCH  0.0% 0.08 0.15 NA NA 13.16M 0.00 NA%
Corex Gold Corporation 05/25 0.135  UNCH  0.0% 0.10 0.20 NA -0.01 18.03M 0.00 NA%
Cornerstone Capital Resources 12:24 p.m. 0.355
 0.008
 2.20%
0.03 0.40 NA NA 101.92M 0.00 NA%
Cornerstone Capital Resources IN 12:34 p.m. 0.485
 0.005
 1.02%
0.04 0.52 NA -0.01 139.24M 0.00 NA%
Cornerstone Capital Resources Wts Expire 0:00 a.m. 0.0888  UNCH  0.0% 0.09 0.09 NA NA 0 0.00 NA%
Coronet Metals Incorporated 0:00 a.m. 0.15  UNCH  0.0% 0.12 0.56 NA NA 2.46M 0.00 NA%
Coronet Metals Incorporated 05/25 0.21  UNCH  0.0% 0.075 0.71 NA -0.06 3.45M 0.00 NA%
CR Capital Corporation 0:00 a.m. 0.08  UNCH  0.0% 0.045 0.16 NA NA 0 0.00 NA%
Crazy Horse Resources Incorporated 11/30 0.0169  UNCH  0.0% 0.01 0.02 NA NA 821103 0.00 NA%
Crazy Horse Resources Incorporated 05/25 0.02  UNCH  0.0% 0.015 0.04 NA -0.08 971720 0.00 NA%
Cresval Capital Corporation 05/17 0.035  UNCH  0.0% 0.035 0.05 NA -0.01 814555 0.00 NA%
Critical Elements Company 05/25 0.5246  UNCH  0.0% 0.31 0.70 NA NA 76.93M 0.00 NA%
Critical Elements Corporation 12:26 p.m. 0.72
 0.02
 2.86%
0.39 0.95 NA -0.02 105.58M 0.00 NA%
Crown Mining Corporation 05/12 0.0763  UNCH  0.0% 0.07 0.13 NA NA 1.98M 0.00 NA%
Crown Mining Corporation 05/25 0.12  UNCH  0.0% 0.065 0.18 NA -0.02 3.12M 0.00 NA%
Currie Rose Resource 05/12 0.0171  UNCH  0.0% 0.01 0.02 NA NA 610487 0.00 NA%
Currie Rose Resources Incorporated 05/23 0.025  UNCH  0.0% 0.01 0.045 1.67 0.015 892525 0.00 NA%
Cypress Development Corporation 11:40 a.m. 0.115  UNCH  0.0% 0.095 0.195 NA -0.05 3.86M 0.00 NA%
Cypress Development Corporation Ord 05/19 0.089  UNCH  0.0% 0.07 0.15 NA NA 2.98M 0.00 NA%
Dajin Resources Corporation 2:20 p.m. 0.0751
 0.002
 2.59%
0.06 0.19 NA NA 10.14M 0.00 NA%
Dajin Resources Corporation 2:20 p.m. 0.105
 0.005
 5.00%
0.09 0.235 NA -0.011139 14.18M 0.00 NA%
Dalradian Resources INC. J 2:36 p.m. 1.40  UNCH  0.0% 0.95 1.68 NA -0.0300 350.34M 0.00 NA%
Dalradian Resources Incorporated 1:30 p.m. 1.049
 0.0156
 1.51%
0.73 1.27 NA NA 262.50M 0.00 NA%
Dalradian Resources Wts 07/31/20 0:00 a.m. 0.0173  UNCH  0.0% 0.02 0.23 NA NA 0 0.00 NA%
Damara Gold Corporation 0:00 a.m. 0.053  UNCH  0.0% 0.02 0.05 NA NA 902325 0.00 NA%
Damara Gold Corporation 05/19 0.06  UNCH  0.0% 0.035 0.11 NA -0.003414 1.02M 0.00 NA%
Dawson Gold Corporation 05/11 0.30  UNCH  0.0% 0.09 0.30 NA NA 0 0.00 NA%
Decade Resources Ltd 10/06 0.0679  UNCH  0.0% 0.03 0.10 NA NA 5.81M 0.00 NA%
Decade Resources Ltd 2:02 p.m. 0.085
 0.005
 5.56%
0.04 0.13 NA -0.033025 7.27M 0.00 NA%
Deep South Resources Incorporated 05/24 0.175  UNCH  0.0% 0.175 0.33 NA -0.56388 6.50M 0.00 NA%
Deep South Resources Ord 05/12 0.1000  UNCH  0.0% 0.10 0.24 NA NA 371.33M 0.00 0.00%
Defiance Silver Corporation 2:32 p.m. 0.2396
 0.0004
 0.17%
0.15 0.49 NA NA 22.13M 0.00 NA%
Defiance Silver Corporation 2:32 p.m. 0.325
 0.02
 6.56%
0.19 0.63 NA -0.00907 30.01M 0.00 NA%
Delrand Resources Ltd 09/14 0.75  UNCH  0.0% 0.30 0.90 NA NA 8.17M 0.00 NA%
Delrand Resources Ltd Ord 05/12 0.579  UNCH  0.0% 0.58 0.58 NA NA 9.56M 0.00 NA%
Desert Gold Ventures Incorporated 07/10 0.2091  UNCH  0.0% 0.07 0.30 NA NA 3.54M 0.00 NA%
Desert Gold Ventures Incorporated 1:37 p.m. 0.23
 0.005
 2.22%
0.09 0.40 NA -0.03 3.89M 0.00 NA%
Desert Star Resources Ltd 10:32 a.m. 0.30  UNCH  0.0% 0.09 0.44 NA -0.16 4.85M 0.00 NA%
Desert Star Resources Ltd Ordinary Sha 0:00 a.m. 0.1612  UNCH  0.0% 0.15 0.25 NA NA 2.61M 0.00 NA%
Detour Gold Corporation 12:50 p.m. 13.20
 0.0786
 0.60%
10.80 27.63 NA NA 2.30B 0.00 NA%
Detour Gold Corporation J 2:41 p.m. 17.91
 0.25
 1.42%
14.35 35.93 NA -0.2230 3.13B 0.00 NA%
Diamond Fields International Ltd 12/08 0.1211  UNCH  0.0% 0.04 0.15 NA NA 5.73M 0.00 NA%
Diamond Fields International Ltd 2:28 p.m. 0.185
 0.05
 37.04%
0.05 0.235 NA -0.01 8.76M 0.00 NA%
Discovery Harbour Resources Corporation 1:29 p.m. 0.025  UNCH  0.0% 0.015 0.04 NA -0.018114 1.33M 0.00 NA%
DISCOVERY-CORP. Enterprises Incorporated 05/25 0.025  UNCH  0.0% 0.02 0.07 NA -0.002102 1.60M 0.00 NA%
Dolly Varden Silver Corporation 1:10 p.m. 0.49
 0.041
 9.13%
0.17 0.8113 NA NA 16.89M 0.00 NA%
Dolly Varden Silver Corporation 1:10 p.m. 0.65
 0.04
 6.56%
0.225 1.11 NA -0.21 22.40M 0.00 NA%
Dominion Diamond Corporation 2:41 p.m. 12.79
 0.17
 1.31%
7.92 13.65 NA NA 1.04B 0.20 3.13%
Dorex Minerals Incorporated 05/18 0.015  UNCH  0.0% 0.01 0.03 NA -0.001368 782655 0.00 NA%
Drdgold Ltd 2:40 p.m. 3.23
 0.01
 0.31%
3.18 9.10 NA NA 139.35M 0.0825 10.22%
Duncan Park Holdings Corporation 05/11 0.01  UNCH  0.0% 0.005 0.03 NA -0.00513 1.26M 0.00 NA%
Duncan PK Holdings 0:00 a.m. 0.011  UNCH  0.0% 0.0033 0.02 NA NA 1.39M 0.00 NA%
Dundee Precious Metals Incorporated 2:41 p.m. 2.42
 0.02
 0.82%
1.87 4.14 NA -0.8220 431.83M 0.00 NA%
Dundee Precious Metl 1:47 p.m. 1.7924
 0.0099
 0.55%
1.42 3.13 NA NA 319.84M 0.00 NA%
Dunnedin Ventures 0:00 a.m. 0.21  UNCH  0.0% 0.04 0.31 NA NA 16.10M 0.00 NA%
Dunnedin Ventures Incorporated 2:33 p.m. 0.275  UNCH  0.0% 0.05 0.42 NA -0.03 21.08M 0.00 NA%
Durango Resources 0:00 a.m. 0.0505  UNCH  0.0% 0.05 0.22 NA NA 1.42M 0.00 NA%
Durango Resources Incorporated 05/25 0.075  UNCH  0.0% 0.05 0.36 NA -0.036473 2.11M 0.00 NA%
DV Resources Ltd 05/12 0.37  UNCH  0.0% 0.01 0.37 NA NA 12.58M 0.0084 2.28%
DV Resources Ltd 9:29 a.m. 0.03
 0.005
 20.00%
0.025 0.055 NA -0.001541 1.02M 0.00 NA%
Dynacor Gold 2:02 p.m. 1.5216
 0.0714
 4.92%
1.37 2.88 NA NA 58.93M 0.00 NA%
Dynacor Gold Mines J 2:25 p.m. 2.05
 0.05
 2.50%
1.85 3.71 17.23 0.1190 79.40M 0.00 NA%
Dynasty Gold Corporation 10/11 0.02  UNCH  0.0% 0.01 0.03 NA NA 2.37M 0.00 NA%
Dynasty Gold Corporation 05/25 0.025  UNCH  0.0% 0.01 0.04 NA -0.001824 2.96M 0.00 NA%
Dynasty Metals & Mng 12:33 p.m. 0.24  UNCH  0.0% 0.10 0.31 NA NA 21.07M 0.00 NA%
Dynasty Metals and Mining Incorporated 2:24 p.m. 0.32  UNCH  0.0% 0.115 0.45 NA -0.56 28.10M 0.00 NA%
E3 Metals Corporation 0:00 a.m. 0.315  UNCH  0.0% 0.10 0.75 NA NA 4.80M 0.00 NA%
Eagle Plains Resources Ltd 1:56 p.m. 0.1406
 0.0118
 9.16%
0.075 0.1807 NA NA 11.85M 0.00 NA%
Eagle Plains Resources Ltd 1:56 p.m. 0.185
 0.015
 8.82%
0.095 0.235 NA -0.01 15.60M 0.00 NA%
East Africa Metals I 0:00 a.m. 0.185  UNCH  0.0% 0.10 0.28 NA NA 22.14M 0.00 NA%
East Africa Metals Incorporated 2:10 p.m. 0.255
 0.005
 2.00%
0.11 0.36 NA -0.05 30.51M 0.00 NA%
East Asia Minerals Corporation 12/08 0.276  UNCH  0.0% 0.02 0.28 NA NA 4.66M 0.00 NA%
East Asia Minerals Corporation 1:48 p.m. 0.60  UNCH  0.0% 0.05 0.60 NA -0.015655 10.12M 0.00 NA%
Eastern Platinum Ltd 10:52 a.m. 0.2225
 0.0057
 2.63%
0.19 0.89 NA NA 20.61M 0.00 NA%
Eastern Platinum Ltd 1:04 p.m. 0.295
 0.005
 1.67%
0.23 1.19 NA -0.5970 27.33M 0.00 NA%
Eastfield Resources Ltd 9:30 a.m. 0.0412
 0.0032
 8.42%
0.016 0.0471 NA NA 1.85M 0.00 NA%
Eastfield Resources Ltd 9:30 a.m. 0.05
 0.005
 11.11%
0.025 0.08 8.34 0.006 2.24M 0.00 NA%
Eastmain Resources Incorporated 1:31 p.m. 0.315
 0.065
 26.00%
0.21 0.73 NA NA 55.26M 0.00 NA%
Eastmain Resources Incorporated 2:34 p.m. 0.405  UNCH  0.0% 0.375 0.97 NA -0.0490 71.05M 0.00 NA%
Eco Oro Mine Corporation 05/24 0.3093  UNCH  0.0% 0.09 0.65 NA NA 32.95M 0.00 NA%
Eco Oro Minerals J 05/25 0.47  UNCH  0.0% 0.125 0.87 NA -0.3700 50.07M 0.00 NA%
Ecobalt Solutions Incorporated 2:40 p.m. 0.97
 0.06
 6.59%
0.46 1.48 NA -0.5900 125.84M 0.00 NA%
Ecobalt Solutions Ord 2:40 p.m. 0.726
 0.0412
 6.02%
0.341 1.14 NA NA 94.19M 0.00 NA%
Ecometals Ltd 12/23 0.03  UNCH  0.0% 0.00 0.0315 NA -0.13 0 0.00 NA%
Edgewater Exploration Ltd 05/17 0.1505  UNCH  0.0% 0.06 0.19 NA NA 4.69M 0.00 NA%
Edgewater Exploration Ltd 05/24 0.21  UNCH  0.0% 0.08 0.28 NA NA 0 0.00 NA%
EL Nino Ventures Incorporated 05/12 0.024  UNCH  0.0% 0.01 0.04 NA NA 1.48M 0.00 NA%
EL Nino Ventures Incorporated 05/18 0.025  UNCH  0.0% 0.02 0.045 8.34 0.003 1.54M 0.00 NA%
Eldorado Gold Corporation 2:41 p.m. 3.39
 0.04
 1.17%
2.54 5.13 254.38 0.013327 2.43B 0.02 1.18%
Eldorado Gold Corporation 2:41 p.m. 4.56
 0.07
 1.51%
3.46 6.71 NA -0.6170 3.27B 0.02 0.88%
Element Lifestyle Retirement Incorporate 12:08 p.m. 0.19
 0.01
 5.00%
0.15 0.26 NA -0.04 10.61M 0.00 NA%
Eloro Resources Ltd 2:19 p.m. 0.5839
 0.0349
 5.64%
0.30 0.62 NA NA 17.35M 0.00 NA%
Eloro Resources LTD. 2:19 p.m. 0.78
 0.02
 2.63%
0.205 0.84 NA -0.02 23.18M 0.00 NA%
Ely Gold & Minerals 05/25 0.0996  UNCH  0.0% 0.07 0.20 NA NA 7.55M 0.00 NA%
Ely Gold & Minerals Incorporated 1:45 p.m. 0.13
 0.005
 4.00%
0.09 0.265 NA -0.03 9.85M 0.00 NA%
Elysee Development Corporation 05/22 0.267  UNCH  0.0% 0.16 0.37 NA NA 5.83M 0.02 29.96%
Elysee Development Corporation 05/23 0.385  UNCH  0.0% 0.215 0.49 1.98 0.195 8.40M 0.02 20.78%
Empire Metals Corporation 05/11 0.25  UNCH  0.0% 0.066 0.038 NA -0.03 7.99M 0.00 NA%
Empire Metals Corporation Ord 0:00 a.m. 0.0517  UNCH  0.0% 0.05 0.05 NA NA 1.65M 0.00 NA%
Encore Energy 05/17 0.0437  UNCH  0.0% 0.03 0.11 NA NA 4.87M 0.00 NA%
Encore Energy Corporation 05/25 0.06  UNCH  0.0% 0.025 0.15 NA -0.003494 6.69M 0.00 NA%
Endeavour Mining Corporation 2:40 p.m. 21.34
 0.33
 1.57%
16.74 28.81 NA -1.1000 1.99B 0.00 NA%
Endeavour Mining Corporation Ord 1:29 p.m. 15.83
 0.3759
 2.43%
12.8301 21.89 NA NA 1.48B 0.00 NA%
Endeavour Silver Corporation 2:41 p.m. 2.96
 0.03
 1.02%
2.76 5.95 NA NA 376.24M 0.00 NA%
Endeavour Silver J 2:41 p.m. 3.99
 0.04
 1.01%
3.75 7.75 99.75 0.0400 507.16M 0.00 NA%
Endurance Gold 05/23 0.0529  UNCH  0.0% 0.03 0.07 NA NA 5.35M 0.00 NA%
Endurance Gold Corporation 05/23 0.07  UNCH  0.0% 0.03 0.095 2.34 0.03 7.08M 0.00 NA%
Energold Drilling Company 2:07 p.m. 0.3393
 0.0018
 0.53%
0.2989 1.0482 NA NA 16.35M 0.00 NA%
Energold Drilling Corporation 2:38 p.m. 0.46
 0.01
 2.13%
0.40 1.34 NA -0.36 22.16M 0.00 NA%
Engold Mines Ltd 1:41 p.m. 0.36
 0.025
 6.49%
0.03 0.68 NA -0.005265 62.65M 0.00 NA%
Engold Mines Ltd Ord 12:11 p.m. 0.2911
 0.0033
 1.15%
0.02 0.50 NA NA 50.66M 0.0202 83.24%
Entree Gold INC. J 2:00 p.m. 0.63
 0.01
 1.61%
0.29 0.94 NA -0.0390 108.87M 0.00 NA%
Entree Gold Incorporated 2:18 p.m. 0.47
 0.0003
 0.06%
0.21 0.72 NA NA 81.22M 0.00 NA%
Era Resources Incorporated 0:00 a.m. 0.177  UNCH  0.0% 0.13 0.22 NA NA 21.96M 0.00 NA%
Era Resources Incorporated 05/19 0.245  UNCH  0.0% 0.14 0.495 NA -1.74 30.39M 0.00 NA%
Erin Ventures Incorporated 05/25 0.04  UNCH  0.0% 0.035 0.06 NA -0.007905 12.13M 0.00 NA%
Ethos Gold 05/19 0.1372  UNCH  0.0% 0.05 0.32 NA NA 6.49M 0.00 NA%
Ethos Gold Corporation 05/25 0.175  UNCH  0.0% 0.17 0.41 NA -0.01 8.28M 0.00 NA%
Eurasian Minerals Incorporated 12:08 p.m. 1.20  UNCH  0.0% 0.86 1.84 NA -0.02 95.00M 0.00 NA%
Eurasian Minerals Incorporated Common SH 1:35 p.m. 0.9045
 0.0044
 0.49%
0.62 1.40 NA NA 71.60M 0.00 NA%
Eureka Resources Incorporated 05/19 0.08  UNCH  0.0% 0.07 0.17 NA -0.024 3.06M 0.00 NA%
Eureka Resources Ltd 0:00 a.m. 0.058  UNCH  0.0% 0.06 0.09 NA NA 2.22M 0.00 NA%
Euro Sun Mining Incorporated 03/02 0.5098  UNCH  0.0% 0.47 1.24 NA NA 25.49M 0.00 NA%
Euro Sun Mining Incorporated 10:05 a.m. 0.71
 0.01
 1.43%
0.62 1.45 NA NA 35.50M 0.00 NA%
Everton Resources IN 11/04 0.068  UNCH  0.0% 0.031 0.141 NA NA 4.81M 0.00 NA%
Everton Resources Incorporated 1:27 p.m. 0.08  UNCH  0.0% 0.04 0.195 NA -0.020426 5.66M 0.00 NA%
Excellon Resources 1:46 p.m. 1.0365
 0.0311
 3.09%
0.76 1.85 NA NA 78.91M 0.00 NA%
Excellon Resources Incorporated 2:41 p.m. 1.42
 0.06
 4.41%
1.00 2.40 NA -0.2800 108.11M 0.00 NA%
Exeter Resources Corporation 2:37 p.m. 1.63
 0.03
 1.88%
0.66 1.89 NA NA 146.71M 0.00 NA%
Exgen Resources Incorporated 08/31 0.0123  UNCH  0.0% 0.0013 0.02 NA NA 3.98M 0.00 NA%
Exgen Resources Incorporated 05/25 0.015  UNCH  0.0% 0.005 0.03 NA -0.04 4.85M 0.00 NA%
Explor Resources Incorporated 05/25 0.0494  UNCH  0.0% 0.0395 0.16 NA NA 6.96M 0.00 NA%
Explor Resources Incorporated 10:23 a.m. 0.065  UNCH  0.0% 0.055 0.21 NA -0.02 9.16M 0.00 NA%
Fairmont Resources Incorporated 12:47 p.m. 0.045
 0.005
 12.50%
0.04 0.23 NA -0.037084 1.60M 0.00 NA%
Fairmount Resources 0:00 a.m. 0.06  UNCH  0.0% 0.06 0.16 NA NA 2.13M 0.00 NA%
Falco Resources Ltd 10:40 a.m. 0.9165
 0.0009
 0.10%
0.57 1.17 NA NA 134.43M 0.00 NA%
Falco Resources Ltd 2:36 p.m. 1.22
 0.02
 1.61%
0.77 1.65 NA -0.084257 178.95M 0.00 NA%
Falcon Gold Corporation 10:36 a.m. 0.05  UNCH  0.0% 0.015 0.20 NA -0.03 1.00M 0.00 NA%
Fancamp Exploration 05/24 0.0423  UNCH  0.0% 0.02 0.07 NA NA 6.42M 0.00 NA%
Fancamp Exploration Ltd 05/24 0.05  UNCH  0.0% 0.03 0.08 NA -0.021039 7.59M 0.00 NA%
Finlay Minerals Ltd 05/17 0.06  UNCH  0.0% 0.035 0.085 NA -0.002032 4.13M 0.00 NA%
Finlay Minerals Ltd Ord 0:00 a.m. 0  UNCH  0.0% 0 0 NA NA 0 0.00 NA%
Fire River Gold Corporation 08/19 0.0115  UNCH  0.0% 0.0011 0.05 NA NA 36363 0.00 NA%
Fire River Gold Corporation 11/17 0.09  UNCH  0.0% 0.03 0.75 NA NA 0 0.00 NA%
Firebird Resources 1:57 p.m. 0.0225
 0.0028
 11.07%
0.02 0.03 NA NA 1.82M 0.00 NA%
Firebird Resources Incorporated 1:57 p.m. 0.025
 0.005
 25.00%
0.02 0.04 NA -0.008485 2.03M 0.00 NA%
First Cobalt Corporation 2:38 p.m. 0.46  UNCH  0.0% 0.05 0.92 NA -0.09 10.42M 0.00 NA%
First Cobalt Corporation Ord 12:15 p.m. 0.3405
 0.0174
 5.38%
0.31 0.67 NA NA 7.72M 0.00 NA%
First Energy Metals Ltd 05/15 0.031  UNCH  0.0% 0.03 0.12 NA -0.01 991442 0.00 NA%
First Energy Metals Ltd 11:22 a.m. 0.05  UNCH  0.0% 0.05 0.085 NA -0.006099 1.60M 0.00 NA%
First Idaho Resources Incorporated 05/11 0.08  UNCH  0.0% 0.05 0.135 NA -0.002542 1.82M 0.00 NA%
First Majestic J 2:41 p.m. 11.77
 0.09
 0.77%
8.89 24.96 178.34 0.0660 1.94B 0.00 NA%
First Majestic Silver Corporation 2:41 p.m. 8.7524
 0.0624
 0.72%
6.62 19.15 NA NA 1.44B 0.00 NA%
First Mining Finance Corporation 2:35 p.m. 0.68
 0.01
 1.45%
0.57 1.31 NA -0.035821 369.56M 0.00 NA%
First Mining Finance Corporation Ord 2:35 p.m. 0.5014
 0.0014
 0.28%
0.42 1.02 NA NA 272.49M 0.00 NA%
First Point Minerals 05/17 0.072  UNCH  0.0% 0.05 0.09 NA NA 8.53M 0.00 NA%
First Point Minerals Corporation 05/24 0.10  UNCH  0.0% 0.065 0.145 NA -0.01 11.84M 0.00 NA%
First Quantum Minera 11:58 a.m. 8.7131
 0.1784
 2.01%
6.14 13.39 NA NA 6.01B 0.01 0.11%
First Quantum Minerals Ltd 2:41 p.m. 11.86
 0.04
 0.34%
7.77 17.55 81.24 0.1460 8.18B 0.005 0.09%
Fjordland Exploration Incorporated 02/08 0.017  UNCH  0.0% 0.017 0.13 NA NA 1.76M 0.00 NA%
Fjordland Exploration Incorporated 1:44 p.m. 0.03  UNCH  0.0% 0.03 0.165 NA -0.004285 3.11M 0.00 NA%
Focus Ventures Ltd 2:04 p.m. 0.045  UNCH  0.0% 0.035 0.105 NA -0.030971 5.95M 0.00 NA%
Foran Mining Corporation 05/12 0.236  UNCH  0.0% 0.13 0.31 NA NA 22.86M 0.00 NA%
Foran Mining Corporation 2:28 p.m. 0.34  UNCH  0.0% 0.16 0.47 NA -0.01 32.94M 0.00 NA%
Fort ST James Nickel Corporation 0:00 a.m. 0.20  UNCH  0.0% 0.05 0.35 NA NA 0 0.00 NA%
Fort ST James Nickel Corporation Ord 0:00 a.m. 0.0582  UNCH  0.0% 0.06 0.18 NA NA 516991 0.00 NA%
Fortuna Silver Mines Incorporated 2:41 p.m. 4.75
 0.01
 0.21%
4.11 9.75 NA NA 756.31M 0.00 NA%
Franco Nev Corporation 05/25 17.6945  UNCH  0.0% 7.00 25.15 NA NA 0 0.00 NA%
Franco Nevada Corporation 2:41 p.m. 73.77
 0.45
 0.61%
53.31 81.16 NA NA 13.18B 0.23 1.25%
Franco-nevada Corporation 2:41 p.m. 99.20
 0.40
 0.41%
71.44 105.69 106.90 0.9280 17.72B 0.23 0.93%
Freegold Ventures 05/22 0.124  UNCH  0.0% 0.06 0.22 NA NA 17.99M 0.00 NA%
Freegold Ventures Ltd 10:13 a.m. 0.155
 0.01
 6.06%
0.08 0.28 NA -0.0100 22.49M 0.00 NA%
Frontier Lithium Incorporated 1:54 p.m. 0.39
 0.005
 1.27%
0.24 0.455 NA -0.012 48.72M 0.00 NA%
Frontier Lithium Ord 1:54 p.m. 0.293
 0.0035
 1.18%
0.18 0.35 NA NA 36.60M 0.00 NA%
Frontline Gold Corporation 0:00 a.m. 0.0171  UNCH  0.0% 0.01 0.03 NA NA 2.40M 0.00 NA%
Frontline Gold Corporation 1:44 p.m. 0.025  UNCH  0.0% 0.01 0.05 NA -0.01 3.51M 0.00 NA%
Full Metal Minerals Ltd 1:03 p.m. 0.09
 0.005
 5.88%
0.045 0.125 NA -0.05 533790 0.00 NA%
Full Metal Minerals Ltd Common S 12:20 p.m. 0.069
 0.0082
 13.49%
0.03 0.10 NA NA 409239 0.00 NA%
Fura Gems Incorporated 1:53 p.m. 0.40
 0.03
 6.98%
0.10 0.48 NA -0.02 13.90M 0.00 NA%
Gabriel Resources Ltd 1:42 p.m. 0.35
 0.01
 2.78%
0.21 0.74 NA -0.1900 134.56M 0.00 NA%
Gainey Capital Corporation 0:00 a.m. 0.0855  UNCH  0.0% 0.06 0.28 NA NA 3.80M 0.00 NA%
Gainey Capital Corporation 2:10 p.m. 0.10
 0.01
 9.09%
0.09 0.365 NA -0.03 4.45M 0.00 NA%
Galane Gold Ltd 0:00 a.m. 0.069  UNCH  0.0% 0.04 0.14 NA NA 10.01M 0.00 NA%
Galane Gold Ltd 1:10 p.m. 0.095
 0.005
 5.00%
0.04 0.19 NA -0.05 13.78M 0.00 NA%
Galantas Gold Corporation 0:00 a.m. 0.0701  UNCH  0.0% 0.05 0.14 NA NA 9.66M 0.00 NA%
Galantas Gold Corporation 12:55 p.m. 0.105
 0.01
 10.53%
0.075 0.18 NA -0.01 14.47M 0.00 NA%
Galore Resources Incorporated 01/31 0.038  UNCH  0.0% 0.02 0.05 NA NA 4.08M 0.00 NA%
Galore Resources Incorporated 05/25 0.05  UNCH  0.0% 0.01 0.065 NA -0.001913 5.37M 0.00 NA%
Galway Gold 05/17 0.055  UNCH  0.0% 0.03 0.09 NA NA 9.16M 0.00 NA%
Galway Gold Incorporated 9:30 a.m. 0.08
 0.005
 5.88%
0.05 0.13 NA -0.01 13.32M 0.00 NA%
Garibaldi Resources Corporation 10:49 a.m. 0.1238
 0.0042
 3.28%
0.05 0.16 NA NA 8.83M 0.00 NA%
Garibaldi Resources Corporation 1:57 p.m. 0.155  UNCH  0.0% 0.065 0.21 NA -0.014009 11.05M 0.00 NA%
Gea Technologies Ltd 05/25 0.04  UNCH  0.0% 0.04 0.70 NA NA 0 0.00 NA%
Gem International Resources Incorporated 11:29 a.m. 0.035  UNCH  0.0% 0.035 0.15 NA -0.027573 1.40M 0.00 NA%
Gem International Resources Ord 0:00 a.m. 0.0279  UNCH  0.0% 0.02 0.11 NA NA 1.12M 0.00 NA%
General Iii Oil Corporation 2:41 p.m. 0.73
 0.05
 6.41%
0.025 0.98 NA -0.08 23.20M 0.00 NA%
General Iii Oil Corporation Ord 05/24 0.5536  UNCH  0.0% 0.03 0.61 NA NA 17.60M 0.00 NA%
General Moly Incorporated 05/24 0.40  UNCH  0.0% 0.295 0.95 NA -0.1060 44.47M 0.00 NA%
General Moly Incorporated Common 2:38 p.m. 0.28
 0.004
 1.41%
0.21 0.72 NA -0.07 31.13M 0.00 NA%
Genesis Metals Corporation 05/17 0.0962  UNCH  0.0% 0.01 0.22 NA NA 3.96M 0.00 NA%
Genesis Metals Corporation 2:11 p.m. 0.14
 0.005
 3.45%
0.085 0.28