ProfitQuotes.com
symbol lookup  commodity list
Bookmark This Page
Daily Dividend Report: CCI, K, ED, SXT, PPG, DFS

Fri, 18 Oct 16:19:00 GMT
Thursday's ETF Movers: SIL, OIH

Thu, 17 Oct 17:59:25 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 STOCKS — 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 Barker Minerals Ltd 0/0/NA NA  UNCH  0.0% NA NA NA NA 0 0.00 NA%
Deleted Black Bull Resources I 0/0/NA NA  UNCH  0.0% NA NA NA NA 0 0.00 NA%
Deleted Lovitt Resources Inc 0/0/NA NA  UNCH  0.0% NA NA NA NA 0 0.00 NA%
Deleted MX Gold Corp 0/0/NA NA  UNCH  0.0% NA NA NA NA 0 0.00 NA%
Deleted Prosmart Enterprises I 0/0/NA NA  UNCH  0.0% NA NA NA NA 0 0.00 NA%
Deleted Rome Resources Ltd 0/0/NA NA  UNCH  0.0% NA NA NA NA 0 0.00 NA%
1911 Gold Corporation 3:33 p.m. 0.285
 0.015
 5.56%
0.22 0.38 NA -1.19 8.34M 0.00 NA%
A-mark Precious Metals Inc 2:31 p.m. 11.22
 0.09
 0.80%
10.45 15.15 NA -0.48 78.89M 0.08 NA%
Abacus Mining & Exploration Corporat 2:56 p.m. 0.0469
 0.0019
 4.22%
0.025 0.123 NA -0.08 2.43M 0.00 NA%
Abacus Mining and Expl 2:56 p.m. 0.06
 0.005
 7.69%
0.035 0.155 NA -0.08 3.11M 0.00 NA%
Abcourt Mines Inc 3:50 p.m. 0.08  UNCH  0.0% 0.04 0.10 8.00 0.01 24.08M 0.00 NA%
Abcourt Mines Inc Cl-b F Ordinary Shar 10:40 a.m. 0.061
 0.0024
 3.79%
0.0306 0.09 6.10 0.01 18.36M 0.00 NA%
Aben Resources LTD. 12:36 p.m. 0.11
 0.005
 4.35%
0.10 0.265 NA -0.03 12.83M 0.00 NA%
Aben Resources LTD. Ordinary Shares 3:57 p.m. 0.087
 0.0004
 0.46%
0.0743 0.2035 NA -0.03 10.15M 0.00 NA%
Aberdeen International 10:23 a.m. 0.04
 0.005
 11.11%
0.035 0.08 NA -0.27 3.84M 0.005 NA%
Aberdeen International Inc Ordinary Shar 9:50 a.m. 0.03
 0.0011
 3.81%
0.024 0.0553 NA -0.27 2.88M 0.005 NA%
Academy Metals Inc 3:55 p.m. 0.25
 0.02
 7.41%
0.14 1.40 NA -0.01 4.44M 0.00 NA%
Academy Metals Inc Common Shares 3:55 p.m. 0.207
 0.045
 17.86%
0.207 0.962 NA -0.01 3.68M 0.00 NA%
Adamera Minerals Corp 9:30 a.m. 0.02  UNCH  0.0% 0.015 0.115 NA -0.01 2.91M 0.00 NA%
Adamera Minerals Corp Ordinary Shares C 12:34 p.m. 0.011
 0.0024
 17.91%
0.011 0.0797 NA -0.01 1.60M 0.00 NA%
Advance Gold Corp 3:56 p.m. 0.085
 0.01
 10.53%
0.05 0.205 NA -0.02 2.62M 0.00 NA%
African Gold Group Inc 12:21 p.m. 0.35  UNCH  0.0% 0.075 0.59 NA -0.020003 21.77M 0.00 NA%
African Gold Group Inc Ordinary Shares 3:48 p.m. 0.2631
 0.0002
 0.08%
0.015 0.44 NA -0.020003 16.37M 0.00 NA%
Agnico Eagle Mines Lim 4:00 p.m. 71.13
 0.69
 0.98%
44.21 86.39 NA -1.4 16.95B 0.125 0.93%
Agnico Eagle Mines Ltd 4:02 p.m. 54.18
 0.59
 1.10%
33.41 64.88 NA -1.4 12.98B 0.125 0.92%
Aguila American Gold L 3:23 p.m. 0.15
 0.01
 6.25%
0.15 0.27 3.00 0.05 476848 0.00 NA%
Aguila American Resources LTD. Common SH 3:08 p.m. 0.1147
 0.0153
 11.77%
0.1147 0.19 2.29 0.05 364630 0.00 NA%
Alacer Gold Corp 4:00 p.m. 5.27
 0.09
 1.68%
2.04 6.25 105.40 0.05 1.55B 0.0221 0.42%
Alamos Gold Inc Class A Common Shares 4:00 p.m. 5.07
 0.08
 1.55%
2.90 7.775 NA -0.19 1.98B 0.01 0.79%
Alamos Gold Inc Cls A 4:00 p.m. 6.66
 0.09
 1.33%
3.88 10.12 NA -0.19 2.60B 0.01 0.79%
Alba Minerals Inc 10:06 a.m. 0.035
 0.01
 40.00%
0.025 0.15 3.50 0.01 2.06M 0.00 NA%
Alba Minerals LTD. Ordinary Shares Cana 11:21 a.m. 0.019
 0.0053
 21.81%
0.019 0.0936 1.90 0.01 1.12M 0.00 NA%
Alexco Resource Corp 4:00 p.m. 2.43
 0.04
 1.67%
0.92 3.73 NA -0.08 264.01M 0.00 NA%
Alexco Resource Corp Common Shares Cana 4:00 p.m. 1.85
 0.02
 1.09%
0.6755 2.81 NA -0.08 218.55M 0.00 NA%
Algold Res Ltd Ordinary Shares 12:26 p.m. 0.114  UNCH  0.0% 0.1047 0.79 NA -0.61 3.10M 0.00 NA%
Algold Resources Ltd 3:11 p.m. 0.19
 0.01
 5.00%
0.105 1.03 NA NA 44.98M 0.00 NA%
Alio Gold Inc 3:56 p.m. 0.80
 0.02
 2.44%
0.69 1.40 NA -0.21 67.77M 0.00 NA%
Alio Gold Inc Common Shares Canada 3:59 p.m. 0.6076
 0.0075
 1.22%
0.508 1.07 NA -0.21 51.47M 0.00 NA%
Almaden Minerals LTD. Common Shares 3:59 p.m. 0.66
 0.0084
 1.26%
0.429 0.8992 NA -0.03 73.74M 0.00 NA%
Aloro Mining Corp 3:33 p.m. 0.03
 0.01
 25.00%
0.03 0.225 NA -0.01 1.47M 0.00 NA%
Aloro Mng Corp Common Shares 9:30 a.m. 0.028  UNCH  0.0% 0.02 0.1561 NA -0.01 1.37M 0.00 NA%
Alphamin Resources Cor 9:54 a.m. 0.165
 0.005
 3.12%
0.16 0.29 NA -0.00187 142.90M 0.00 NA%
Alphamin Resources Corp Ordinary Shares 9:33 a.m. 0.13
 0.0311
 19.30%
0.13 0.2159 NA -0.00187 112.58M 0.00 NA%
Altair Res Inc Common Shares 9:30 a.m. 0.01
 0.0206
 67.32%
0.01 0.0306 NA -0.17 197054 0.00 NA%
Altair Resources Inc 9:30 a.m. 0.025
 0.005
 25.00%
0.02 0.08 NA -0.17 492634 0.00 NA%
Altamira Gold Corp 2:32 p.m. 0.09
 0.01
 12.50%
0.05 0.12 NA -0.02 6.30M 0.00 NA%
Altamire Gold Corp Ordinary Shares 2:32 p.m. 0.065
 0.005
 8.33%
0.036 0.0851 NA -0.02 4.55M 0.00 NA%
Altan Rio Minerals Lim 9:30 a.m. 0.01  UNCH  0.0% 0.005 0.015 NA -0.000533 891230 0.00 NA%
Altan Rio Minerals Ltd Ordinary Shares 9:30 a.m. 0.01
 0.0003
 2.91%
0.01 0.0103 NA -0.000533 891230 0.00 NA%
Alto Ventures Ltd 2:39 p.m. 0.02  UNCH  0.0% 0.015 0.035 NA -0.02 1.13M 0.00 NA%
Alto Ventures LTD. Ordinary Shares Cana 2:51 p.m. 0.01  UNCH  0.0% 0.009 0.028 NA -0.02 563733 0.00 NA%
Alturas Minerals Corp 9:51 a.m. 0.005  UNCH  0.0% 0.005 0.015 NA -0.004916 724411 0.00 NA%
Alturas Minerals Corp Ordinary Shares C 12:15 p.m. 0.0044
 0.0031
 41.33%
0.001 0.0174 NA -0.004916 637481 0.00 NA%
Amarc Resources LTD. 1:18 p.m. 0.045
 0.01
 28.57%
0.035 0.095 NA -0.01 7.68M 0.00 NA%
Amarc Resources LTD. Ordinary Shares CA 11:30 a.m. 0.0401
 0.0121
 43.21%
0.0275 0.0739 NA -0.01 6.84M 0.00 NA%
Amarillo Gold Corp 12:31 p.m. 0.215  UNCH  0.0% 0.175 0.305 NA -0.04 30.25M 0.00 NA%
Amarillo Gold Corporation Ordinary Share 12:31 p.m. 0.1651  UNCH  0.0% 0.1284 0.23 NA -0.04 23.23M 0.00 NA%
American Creek Resourc 12:05 p.m. 0.085
 0.01
 10.53%
0.025 0.11 NA -0.002504 24.30M 0.00 NA%
American Creek Resources Ltd Common Shar 3:42 p.m. 0.0705
 0.003
 4.08%
0.016 0.086 NA -0.002504 20.16M 0.00 NA%
American Cumo Mining Corp Ordinary Shar 9:33 a.m. 0.06
 0.005
 9.09%
0.0201 0.103 NA -0.01 10.14M 0.00 NA%
American Lithium Corp 3:41 p.m. 0.14
 0.015
 9.68%
0.125 0.72 NA -0.33 8.76M 0.00 NA%
American Lithium Corp Ordinary Shares 3:27 p.m. 0.1023
 0.0097
 8.66%
0.0928 0.558 NA -0.33 6.40M 0.00 NA%
American Uranium Minin 1:58 p.m. 0.055  UNCH  0.0% 0.055 0.07 NA -0.05 0 0.00 NA%
Americas Gold and Silv 4:00 p.m. 3.62
 0.12
 3.21%
1.66 5.19 NA NA 298.61M 0.00 NA%
Americas Gold and Silver Corporation Com 4:00 p.m. 2.76
 0.07
 2.47%
1.235 3.9204 NA NA 227.72M 0.00 NA%
Amex Expl Inc Ordinary Shares 3:40 p.m. 0.79
 0.0818
 9.38%
0.0447 1.1243 NA -0.051 43.54M 0.00 NA%
Amex Exploration Inc 3:53 p.m. 1.05  UNCH  0.0% 0.06 1.52 NA -0.051 57.87M 0.00 NA%
Amilot Capital Inc 9:41 a.m. 0.035
 0.005
 12.50%
0.03 0.15 NA -0.025 498119 0.00 NA%
Amilot Capital Inc Ordinary Shares 2:41 p.m. 0.05
 0.012
 19.36%
0.05 0.062 NA -0.025 711598 0.00 NA%
Anaconda Mining Inc 9:38 a.m. 0.21  UNCH  0.0% 0.18 0.355 NA -0.01 28.17M 0.00 NA%
Anaconda Mining Inc Common Shares 11:29 a.m. 0.158
 0.001
 0.64%
0.138 0.2689 NA -0.01 21.19M 0.00 NA%
Angel Gold Corp 9:30 a.m. 0.02  UNCH  0.0% 0.015 0.07 NA -0.002108 1.05M 0.00 NA%
Angel Gold Corp Ordinary Shares Canada 9:30 a.m. 0.0138
 0.0004
 2.82%
0.0063 0.0511 NA -0.002108 726780 0.00 NA%
Angkor Resources Corp 2:49 p.m. 0.11
 0.005
 4.76%
0.095 0.20 NA NA 11.66M 0.00 NA%
Angkor Resources Corp Common Shares 9:30 a.m. 0.07
 0.02
 22.22%
0.07 0.1293 NA NA 7.42M 0.00 NA%
Anglogold Ashanti Ltd 4:02 p.m. 20.84
 0.25
 1.21%
9.17 23.85 65.13 0.32 8.64B 0.067 0.32%
Antioquia Gold Inc 11:41 a.m. 0.03
 0.01
 50.00%
0.015 0.04 NA -0.004711 28.48M 0.00 NA%
Antioquia Gold Inc Ordinary Shares Cana 3:53 p.m. 0.024
 0.0061
 34.08%
0.012 0.0327 NA -0.004711 22.79M 0.00 NA%
Anton Res Inc Common Shares 10:25 a.m. 0.02  UNCH  0.0% 0.0111 0.05 NA -0.02 6.66M 0.00 NA%
Apex Resources Inc 3:46 p.m. 0.07  UNCH  0.0% 0.04 0.14 NA -0.03 1.03M 0.00 NA%
Apex Resources Inc Ordinary Shares 10:29 a.m. 0.046
 0.003
 6.98%
0.03 0.15 NA -0.03 675152 0.00 NA%
Aquila Resources Inc 2:57 p.m. 0.175
 0.005
 2.94%
0.13 0.245 NA -0.04 59.20M 0.00 NA%
Aquila Resources Inc Ordinary Shares CA 10:37 a.m. 0.135
 0.0018
 1.35%
0.095 0.186 NA -0.04 45.67M 0.00 NA%
Archon Minerals Limite 3:28 p.m. 0.45  UNCH  0.0% 0.45 0.68 NA -0.004434 24.49M 0.00 NA%
Arctic Star Expl Corp Ordinary Shares C 11:43 a.m. 0.02
 0.0064
 47.06%
0.0136 0.0771 NA -0.03 2.58M 0.00 NA%
Arctic Star Exploratio 3:29 p.m. 0.02  UNCH  0.0% 0.02 0.11 NA -0.03 2.58M 0.00 NA%
Arcus Development Grou 10:46 a.m. 0.025
 0.005
 25.00%
0.02 0.05 NA -0.01 1.91M 0.00 NA%
Arcus Development Group Inc Common Shar 11:57 a.m. 0.02
 0.0021
 9.50%
0.02 0.0331 NA -0.01 1.53M 0.00 NA%
Arena Minerals Inc 11:40 a.m. 0.05
 0.005
 9.09%
0.045 0.09 NA -0.02 7.13M 0.00 NA%
Arena Minerals Inc Ordinary Shares 11:17 a.m. 0.043
 0.008
 22.86%
0.028 0.068 NA -0.02 6.13M 0.00 NA%
Argentum Silver Corp 3:35 p.m. 0.33
 0.06
 22.22%
0.095 0.48 134.42 0.002455 10.07M 0.00 NA%
Argentum Silver Corp Ordinary Shares C 2:16 p.m. 0.2929
 0.015
 5.40%
0.131 0.367 119.31 0.002455 8.93M 0.00 NA%
Argonaut Gold Inc 4:00 p.m. 2.17
 0.02
 0.91%
1.18 2.87 NA -0.04 387.15M 0.00 NA%
Argonaut Gold Inc Ordinary Shares Canad 3:51 p.m. 1.66
 0.01
 0.60%
0.8521 2.15 NA -0.04 296.16M 0.00 NA%
Arianne Phosphate Inc 11:53 a.m. 0.39
 0.03
 7.14%
0.35 0.65 NA -0.02 42.97M 0.00 NA%
Arianne Phosphate Inc Ordinary Shares C 1:06 p.m. 0.2971
 0.0363
 10.89%
0.2666 0.494 NA -0.02 32.74M 0.00 NA%
Armor Minerals Inc 2:20 p.m. 0.36
 0.04
 10.00%
0.36 0.59 NA -0.003112 7.65M 0.00 NA%
Armor Minerals Inc Ordinary Shares 9:30 a.m. 0.303
 0.007
 2.37%
0.25 0.309 NA -0.003112 6.44M 0.00 NA%
Asanko Gold Inc 4:00 p.m. 0.93
 0.01
 1.09%
0.4983 1.10 NA -0.64 210.04M 0.00 NA%
Asanko Gold Inc 3:58 p.m. 1.22
 0.02
 1.67%
0.68 1.45 NA -0.64 275.48M 0.00 NA%
Ascendant Res Inc Ordinary Shares 9:30 a.m. 0.25
 0.01
 4.17%
0.24 0.57 6.25 0.04 19.27M 0.00 NA%
Ascendant Resources IN 3:20 p.m. 0.28
 0.02
 6.67%
0.28 0.76 7.00 0.04 21.59M 0.00 NA%
Ascot Res Ltd Ordinary Shares 1:22 p.m. 0.415
 0.005
 1.19%
0.394 1.0251 NA -0.06 96.18M 0.00 NA%
Ascot Resources LTD. 3:39 p.m. 0.65
 0.03
 4.84%
0.52 1.44 NA -0.06 150.64M 0.00 NA%
Ashanti Sankofa Inc 3:23 p.m. 0.02  UNCH  0.0% 0.015 0.05 NA -0.01 888017 0.00 NA%
Ashanti Sankofa Inc Ordinary Shares 9:30 a.m. 0.013
 0.015
 53.57%
0.013 0.028 NA -0.01 577211 0.00 NA%
Astorius Resources Ltd 3:56 p.m. 0.115
 0.02
 21.05%
0.09 0.50 NA -0.3 581620 0.00 NA%
Atac Resources Ltd Ordinary Shares 12:57 p.m. 0.1447
 0.0028
 1.97%
0.124 0.3443 NA -0.03 22.87M 0.00 NA%
Atac Resources LTD. 3:50 p.m. 0.185  UNCH  0.0% 0.17 0.44 NA -0.03 29.24M 0.00 NA%
Atex Resources Inc 9:54 a.m. 0.18
 0.025
 16.13%
0.105 0.30 NA -0.03 0 0.00 NA%
Atex Resources Inc Ordinary Shares 3:58 p.m. 0.05
 0.0791
 61.27%
0.0288 0.213 NA -0.03 0 0.00 NA%
Atico Mining Corp Com Canada 3:49 p.m. 0.2399
 0.0069
 2.96%
0.1681 0.30 8.00 0.03 22.25M 0.00 NA%
Atico Mining Corporati 3:59 p.m. 0.31
 0.01
 3.33%
0.22 0.415 10.33 0.03 28.75M 0.00 NA%
Atlanta Gold Inc Common Shares 1:44 p.m. 0.0244
 0.0154
 171.11%
0.009 0.035 NA -0.12 1.86M 0.00 NA%
Aton Resources Inc 10:25 a.m. 0.03
 0.005
 20.00%
0.02 0.07 NA -0.02 9.99M 0.00 NA%
Aura Minerals Inc 3:46 p.m. 18.99
 0.02
 0.10%
14.60 21.63 NA NA 82.37M 0.00 NA%
Aura Minerals Inc Common Shares 10:57 a.m. 14.3929
 0.5859
 4.24%
9.962 16.5001 1.15 12.54 62.66M 0.00 NA%
Aura Resources Inc 12:49 p.m. 0.04  UNCH  0.0% 0.03 0.10 NA -0.02 0 0.00 NA%
Aura Resources Inc Common Shares 1:46 p.m. 0.0352
 0.0006
 1.68%
0.005 0.061 NA -0.02 0 0.00 NA%
Aurania Resources Ltd 3:35 p.m. 2.33
 0.01
 0.43%
2.004 4.10 NA -0.317429 76.55M 0.00 NA%
Aurania Resources LTD. Ordinary Shares 12:08 p.m. 1.80
 0.02
 1.12%
1.5709 3.05 NA -0.317429 59.14M 0.00 NA%
Aurcrest Gold Inc 9:50 a.m. 0.045  UNCH  0.0% 0.01 0.045 NA -0.003535 3.59M 0.00 NA%
Aurcrest Gold Inc Ordinary Shares Cana 1:27 p.m. 0.027
 0.002
 8.00%
0.0063 0.027 NA -0.003535 2.15M 0.00 NA%
Aurex Energy Corp 2:37 p.m. 0.13  UNCH  0.0% 0.10 0.43 NA -0.339998 2.86M 0.00 NA%
Aurion Resources LTD. 3:52 p.m. 1.62
 0.02
 1.25%
0.75 2.35 NA -0.04 113.35M 0.00 NA%
Aurion Resources LTD. Ordinary Shares C 3:48 p.m. 1.43
 0.20
 16.26%
0.59 1.765 NA -0.04 100.06M 0.00 NA%
Austral Gold Ltd 12:42 p.m. 0.065
 0.005
 7.14%
0.05 0.10 NA NA 0 0.00 NA%
Austral Gold Ltd Ordinary Shares Austra 12:42 p.m. 0.04  UNCH  0.0% 0.008 0.054 NA -0.068056 21.37M 0.008 NA%
Avesoro Res Inc Common Shares 2:20 p.m. 0.8814
 0.2086
 19.14%
0.6489 2.5802 NA -0.37 71.90M 0.00 NA%
Avesoro Resources Inc 2:28 p.m. 1.59
 0.04
 2.58%
0.415 3.20 NA -0.37 129.70M 0.00 NA%
Avino Silver & Gold Mines Ltd WT Exp 2:02 p.m. 0.04
 0.0224
 35.90%
0.04 0.0709 NA NA 141049 0.00 NA%
Avino Silver & Gold Mines LTD. Commo 3:56 p.m. 0.5075
 0.025
 5.18%
0.39 0.8098 16.92 0.03 38.58M 0.00 NA%
Avino Silver and Gold 3:56 p.m. 0.67
 0.03
 4.69%
0.53 1.07 22.33 0.03 50.94M 0.00 NA%
Awale Resources Limite 9:38 a.m. 0.08
 0.02
 20.00%
0.055 0.12 NA -0.043559 2.47M 0.00 NA%
Axmin Inc 1:44 p.m. 0.40
 0.02
 4.76%
0.15 0.66 44.44 0.009 53.69M 0.00 NA%
Axmin Inc Ordinary Shares Canada 10:05 a.m. 0.304
 0.017
 5.30%
0.1351 0.4978 33.78 0.009 40.81M 0.00 NA%
Azimut Exploration Inc 10:05 a.m. 0.35
 0.015
 4.48%
0.215 0.52 NA -0.000398 18.66M 0.00 NA%
Azucar Minerals Ltd 2:26 p.m. 0.24  UNCH  0.0% 0.15 0.67 3.43 0.07 17.72M 0.00 NA%
Azucar Minerals Ltd Ordinary Shares 3:45 p.m. 0.187
 0.0044
 2.41%
0.1384 0.5131 2.67 0.07 13.81M 0.00 NA%
B2gold Corp 4:00 p.m. 4.27  UNCH  0.0% 3.21 5.36 142.33 0.03 4.33B 0.00 NA%
B2gold Corp Common Shares Canada 4:00 p.m. 3.25  UNCH  0.0% 2.40 4.02 108.33 0.03 3.33B 0.00 NA%
Balto Resources LTD. 1:22 p.m. 0.07
 0.01
 12.50%
0.06 0.15 NA -0.01 0 0.00 NA%
Banyan Gold Corp 9:33 a.m. 0.045  UNCH  0.0% 0.035 0.06 NA -0.004814 4.21M 0.00 NA%
Banyan Gold Corp Class A Ordinary Share 11:15 a.m. 0.0325
 0.0075
 18.75%
0.02 0.052 NA -0.004814 3.04M 0.00 NA%
Bard Ventures Ltd 2:11 p.m. 0.105
 0.01
 8.70%
0.075 1.625 NA -0.023015 1.13M 0.00 NA%
Bard Ventures Ltd Ordinary Shares 12:26 p.m. 0.10
 0.06
 37.50%
0.0297 0.21 NA -0.023015 1.08M 0.00 NA%
Barker Minerals Ltd 11:58 a.m. 0.0115
 0.0015
 15.00%
0.0001 0.013 63.54 0.000181 2.07M 0.00 NA%
Barkerville Gold Mines 3:46 p.m. 0.435  UNCH  0.0% 0.30 0.56 NA -0.15 244.69M 0.00 NA%
Barkerville Gold Mines Ltd Ordinary Shar 1:29 p.m. 0.3282
 0.0062
 1.85%
0.2264 0.4125 NA -0.15 184.62M 0.00 NA%
Barksdale Capital Corp 12:26 p.m. 0.43
 0.01
 2.27%
0.35 0.75 NA -0.08 18.71M 0.00 NA%
Barksdale Capital Corp Ordinary Shares 9:32 a.m. 0.321
 0.0399
 11.06%
0.2663 0.57 NA -0.08 13.97M 0.00 NA%
Baroyeca Gold & Silver Inc Common SH 11:03 a.m. 0.0281
 0.0244
 659.46%
0.0037 0.0281 NA -0.2 151094 0.00 NA%
Baroyeca Gold and Silv 3:50 p.m. 0.05
 0.005
 11.11%
0.035 0.20 NA -0.2 268850 0.00 NA%
Barrick Gold Corporation BC 4:04 p.m. 17.19
 0.10
 0.58%
11.52 20.07 NA -1.32 30.56B 0.04 0.93%
Batero Gold Corp 2:06 p.m. 0.06  UNCH  0.0% 0.055 0.10 NA -0.01 6.91M 0.00 NA%
Batero Gold Corp Ordinary Shares Canad 1:44 p.m. 0.05
 0.01
 16.67%
0.03 0.0738 NA -0.01 5.76M 0.00 NA%
Bayhorse Silver Inc 3:06 p.m. 0.115  UNCH  0.0% 0.065 0.18 NA -0.06 10.80M 0.00 NA%
Bayhorse Silver Inc Ordinary Shares CA 3:06 p.m. 0.09
 0.0149
 19.84%
0.0432 0.1388 NA -0.06 8.45M 0.00 NA%
Bear Creek Mining Corp 3:29 p.m. 1.74
 0.1101
 6.75%
0.71 2.05 NA -0.1 179.37M 0.00 NA%
Bear Creek Mining Corp 3:59 p.m. 2.28
 0.13
 6.05%
0.89 2.70 NA -0.1 235.03M 0.00 NA%
Bearclaw Capital Corp 3:14 p.m. 0.02  UNCH  0.0% 0.02 0.035 NA -0.02 487440 0.00 NA%
Bearing Lithium Corp 1:03 p.m. 0.195
 0.005
 2.50%
0.17 0.38 NA -0.05 12.54M 0.00 NA%
Bearing Lithium Corp Common Shares 2:58 p.m. 0.1322
 0.0088
 6.24%
0.1228 0.2852 NA -0.05 8.50M 0.00 NA%
Bee Vectoring Technolo 3:58 p.m. 0.205
 0.015
 6.82%
0.13 0.29 NA -0.04 14.53M 0.00 NA%
Bee Vectoring Technologies Intl Inc Ordi 3:17 p.m. 0.1522
 0.0185
 10.84%
0.091 0.2214 NA -0.04 10.79M 0.00 NA%
Bell Copper Corporatio 3:38 p.m. 0.065
 0.015
 30.00%
0.03 0.15 NA -0.01 4.64M 0.00 NA%
Bell Copper Corporation Ordinary Shares 11:16 a.m. 0.031
 0.019
 38.00%
0.031 0.12 NA -0.01 2.21M 0.00 NA%
Belo Sun Mining Corp 3:59 p.m. 0.50
 0.01
 1.96%
0.20 0.72 NA -0.02 221.32M 0.00 NA%
Belo Sun Mining Corp Ordinary Shares C 3:11 p.m. 0.385
 0.005
 1.28%
0.151 0.482 NA -0.02 170.41M 0.00 NA%
Benton Resources Inc 11:00 a.m. 0.05
 0.005
 11.11%
0.035 0.11 1.67 0.03 4.21M 0.00 NA%
Benton Resources Inc Com Canada 12:03 p.m. 0.032
 0.0016
 5.26%
0.02 0.0714 1.07 0.03 2.69M 0.00 NA%
Benz Mining Corp 11:44 a.m. 0.085
 0.01
 10.53%
0.05 0.14 NA -0.02 2.22M 0.00 NA%
Benz Mng Corp Ordinary Shares Canada 11:53 a.m. 0.1029
 0.0154
 17.60%
0.04 0.1029 NA -0.02 2.69M 0.00 NA%
Berkwood Resources Ltd 1:50 p.m. 0.03
 0.005
 20.00%
0.02 0.13 NA -0.05 1.71M 0.00 NA%
Berkwood Resources Ltd Ordinary Shares 11:33 a.m. 0.0247
 0.0103
 29.43%
0.02 0.10 NA -0.05 1.41M 0.00 NA%
Bessor Minerals Inc 11:43 a.m. 0.06
 0.005
 9.09%
0.03 0.20 7.99 0.007512 746137 0.00 NA%
Bessor Minerals Inc Common Shares 3:31 p.m. 0.001
 0.037
 97.37%
0.001 0.129 0.13 0.007512 12436 0.00 NA%
Bitfarms Ltd 3:47 p.m. 0.52  UNCH  0.0% 0.50 4.20 NA -0.16 9.74M 0.00 NA%
Bitfarms Ltd Common Shares Canada 9:35 a.m. 0.39
 0.0065
 1.64%
0.39 1.27 NA -0.16 7.30M 0.00 NA%
Bitterroot Resources L 12:03 p.m. 0.03  UNCH  0.0% 0.02 0.07 NA -0.07 1.17M 0.00 NA%
Bitterroot Resources Ltd Common Shares 10:15 a.m. 0.0207
 0.0006
 2.82%
0.0113 0.065 NA -0.07 805169 0.00 NA%
Black Mammoth Metals C 12:37 p.m. 0.04  UNCH  0.0% 0.02 0.09 NA -0.01 443275 0.00 NA%
Black Mammoth Metals Corp Canada Commo 10:19 a.m. 0.0352
 0.0008
 2.22%
0.029 0.0775 NA -0.01 390082 0.00 NA%
Blackrock Gold Corp 3:53 p.m. 0.27
 0.03
 10.00%
0.03 0.355 NA -0.04 13.30M 0.00 NA%
Blackrock Gold Corp Ordinary Shares Can 1:00 p.m. 0.225
 0.0066
 3.02%
0.023 0.2676 NA -0.04 11.08M 0.00 NA%
Blind Creek Resources 10:27 a.m. 0.035
 0.005
 12.50%
0.03 0.065 33.46 0.001046 900447 0.00 NA%
Blue Moon Zinc Corp 2:04 p.m. 0.025  UNCH  0.0% 0.02 0.08 NA -0.01 2.57M 0.00 NA%
Blue Moon Zinc Corp Common Shares 10:31 a.m. 0.0207
 0.0003
 1.43%
0.01 0.0585 NA -0.01 2.13M 0.00 NA%
Blue Star Gold Corp 3:38 p.m. 0.05
 0.005
 9.09%
0.02 0.07 NA -0.01 6.55M 0.00 NA%
Blue Star Gold Corp Ordinary Shares 11:08 a.m. 0.0212
 0.0008
 3.64%
0.0144 0.022 NA -0.01 2.78M 0.00 NA%
Bluebird Battery Metal 2:57 p.m. 0.135  UNCH  0.0% 0.13 0.345 NA -0.22 6.83M 0.00 NA%
Bluebird Battery Metals Inc Ordinary Sha 12:24 p.m. 0.106
 0.0031
 2.84%
0.1025 0.245 NA -0.22 5.36M 0.00 NA%
Bluenose Gold Corp 12:38 p.m. 0.1163
 0.0108
 10.24%
0.0818 0.1183 18.94 0.00614 12.21M 0.00 NA%
Bluenose Gold Corp 11:21 a.m. 0.14  UNCH  0.0% 0.09 0.33 22.80 0.00614 14.70M 0.00 NA%
Bluestone Resources IN 3:59 p.m. 1.23  UNCH  0.0% 0.85 1.60 NA -0.4 85.14M 0.00 NA%
Bluestone Resources Inc Common Shares 3:59 p.m. 0.92
 0.018
 1.92%
0.6497 1.149 NA -0.4 63.68M 0.00 NA%
Bold Ventures Inc 9:39 a.m. 0.005  UNCH  0.0% 0.005 0.035 NA -0.001046 628351 0.00 NA%
Bold Ventures Inc Ordinary Shares Cana 11:50 a.m. 0.007
 0.0004
 5.41%
0.007 0.0074 NA -0.001046 879692 0.00 NA%
Bonterra Res Inc Ordinary Shares 3:49 p.m. 1.77
 0.0268
 1.54%
1.0866 2.87 NA -1.1 113.15M 0.00 NA%
Bonterra Resources Inc 3:49 p.m. 2.33
 0.05
 2.19%
1.46 3.80 NA -1.1 148.95M 0.00 NA%
Boundary Gold & Copper Mng Ltd Ordin 3:42 p.m. 0.01
 0.0005
 5.26%
0.0015 0.14 NA -0.11 1.11M 0.00 NA%
Boundary Gold and Copp 3:21 p.m. 0.01
 0.005
 100.00%
0.01 0.19 NA NA 1.11M 0.00 NA%
Bravada Gold Corp New Ordinary Shares 11:06 a.m. 0.0615
 0.0025
 4.24%
0.039 0.1542 NA -0.03 4.19M 0.00 NA%
Bravada Gold Corporati 2:27 p.m. 0.08
 0.005
 6.67%
0.05 0.20 NA -0.03 5.45M 0.00 NA%
Braveheart Resources I 12:27 p.m. 0.135
 0.015
 10.00%
0.06 0.21 NA -0.017 14.06M 0.00 NA%
Braveheart Resources Inc Common Shares 2:53 p.m. 0.107
 0.0106
 9.01%
0.061 0.1416 NA -0.017 10.59M 0.00 NA%
Brigadier Gold Ltd 3:45 p.m. 0.15  UNCH  0.0% 0.045 0.245 NA -0.05 311972 0.00 NA%
Brigadier Gold Ltd Ordinary Shares 10:31 a.m. 0.13
 0.0084
 6.07%
0.101 0.1538 NA -0.05 270375 0.00 NA%
Brunswick Resources IN 11:51 a.m. 0.025
 0.005
 16.67%
0.02 0.045 NA -0.000524 997013 0.00 NA%
Buenaventura Mining Company Inc 4:02 p.m. 14.61
 0.11
 0.76%
13.46 17.85 NA -0.05 3.71B 0.06 0.82%
Bullion Gold Resources 11:44 a.m. 0.08
 0.01
 11.11%
0.07 0.25 NA -0.02 1.62M 0.00 NA%
Bullion Gold Resources Corp Common Shar 2:09 p.m. 0.0926
 0.0347
 59.93%
0.0579 0.0926 NA -0.02 1.87M 0.00 NA%
Bwr Exploration Inc 9:30 a.m. 0.045  UNCH  0.0% 0.03 0.055 NA -0.01 0 0.00 NA%
Cadillac Ventures Inc 3:05 p.m. 0.01  UNCH  0.0% 0.01 0.04 NA -0.01 907213 0.00 NA%
Caledonia Mining Corpo 3:23 p.m. 9.22
 0.15
 1.60%
6.63 9.80 NA NA 486.70M 0.0138 NA%
Caledonia Mining Corporation Plc Common 4:00 p.m. 6.98
 0.03
 0.43%
5.01 7.50 7.05 0.99 75.03M 0.0688 3.94%
Calibre Mining Corp 3:37 p.m. 0.58
 0.03
 4.92%
0.30 0.75 NA -0.03 26.00M 0.00 NA%
Calibre Mining Corp Ordinary Shares 2:03 p.m. 0.77
 0.3084
 66.81%
0.2372 1.20 NA -0.03 34.51M 0.00 NA%
Callinex Mines Inc 2:55 p.m. 0.52
 0.01
 1.96%
0.35 1.35 NA -0.4 4.49M 0.00 NA%
Callinex Mines Inc Common Shares 3:01 p.m. 0.3024
 0.0005
 0.17%
0.2516 1.218 NA -0.4 2.61M 0.00 NA%
Cameo Industries Corp 2:25 p.m. 0.02
 0.005
 20.00%
0.015 0.16 NA -0.04 2.13M 0.00 NA%
Cameo Industries Corp Ordinary Shares 3:39 p.m. 0.0155
 0.0035
 18.42%
0.0081 0.1296 NA -0.04 1.65M 0.00 NA%
Camino Minerals Corp Ordinary Shares C 11:53 a.m. 0.095
 0.0033
 3.60%
0.0742 0.1494 NA -0.02 5.95M 0.00 NA%
Camino Minerals Corpor 3:15 p.m. 0.09
 0.005
 5.26%
0.085 0.18 NA -0.02 5.64M 0.00 NA%
Canada Carbon Inc 10:06 a.m. 0.05  UNCH  0.0% 0.05 0.175 NA -0.01 5.62M 0.00 NA%
Canada Carbon Inc Ordinary Shares Cana 12:04 p.m. 0.0344
 0.0056
 14.00%
0.0338 0.1331 NA -0.01 3.87M 0.00 NA%
Canada Cobalt Wks Inc Common Shares 11:57 a.m. 0.2765
 0.0005
 0.18%
0.18 0.5342 NA -0.1 22.20M 0.00 NA%
Canada Cobalt Works IN 3:59 p.m. 0.35
 0.015
 4.11%
0.25 0.70 NA -0.1 28.10M 0.00 NA%
Canadian Energy Materi 10:29 a.m. 0.05  UNCH  0.0% 0.045 0.175 NA -0.08 1.30M 0.00 NA%
Canadian Energy Matls Corp Common Shares 9:30 a.m. 0.0876
 0.0134
 13.27%
0.0876 0.18 NA -0.08 2.27M 0.00 NA%
Canarc Res J 1:24 p.m. 0.06  UNCH  0.0% 0.035 0.08 NA -0.01 14.53M 0.00 NA%
Canarc Resource Corporation Ordinary Sha 1:16 p.m. 0.0455  UNCH  0.0% 0.0279 0.0619 NA -0.01 11.01M 0.00 NA%
Canasil Res Inc Unclassified 11:17 a.m. 0.041
 0.013
 24.07%
0.03 0.076 NA -0.01 4.27M 0.00 NA%
Canasil Resources Inc 3:25 p.m. 0.06  UNCH  0.0% 0.05 0.095 NA -0.01 6.25M 0.00 NA%
Candente Copper Corp 2:22 p.m. 0.04  UNCH  0.0% 0.035 0.08 NA -0.001877 7.80M 0.00 NA%
Candente Copper Corporation Common Share 12:44 p.m. 0.027
 0.004
 12.90%
0.025 0.0529 NA -0.001877 5.27M 0.00 NA%
Candente Gold Corp 9:49 a.m. 0.015  UNCH  0.0% 0.015 0.035 NA -0.08 1.59M 0.00 NA%
Candente Gold Corporation Ordinary Share 3:33 p.m. 0.0176
 0.0014
 8.64%
0.006 0.0279 NA -0.08 1.87M 0.00 NA%
Canstar Resources Inc 2:17 p.m. 0.04  UNCH  0.0% 0.035 0.20 NA -0.07 989804 0.00 NA%
Canstar Resources Inc Common Shares 1:02 p.m. 0.0161
 0.0054
 25.12%
0.0161 0.14 NA -0.07 398396 0.00 NA%
Canterra Minerals Corp 2:44 p.m. 0.02  UNCH  0.0% 0.01 0.03 7.43 0.002693 1.80M 0.00 NA%
Canterra Minerals Corp Ordinary Shares 2:28 p.m. 0.015
 0.005
 50.00%
0.01 0.0268 5.57 0.002693 1.35M 0.00 NA%
Cantex Mine Developmen 3:57 p.m. 3.66
 0.66
 22.00%
0.30 6.99 NA -0.05 168.14M 0.00 NA%
Cantex Mine Development Corp Ordinary SH 2:40 p.m. 2.7979
 0.4419
 18.76%
0.3642 5.2306 NA -0.05 128.53M 0.00 NA%
Cardinal Res Ltd Ordinary Shares Austra 9:31 a.m. 0.255
 0.02
 8.51%
0.20 0.38 NA -0.1022 104.65M 0.00 NA%
Cardinal Resources Lim 3:06 p.m. 0.36
 0.005
 1.41%
0.285 0.50 NA NA 0 0.00 NA%
Cariboo Rose Res Ltd Common Shares Cana 1:08 p.m. 0.031
 0.003
 8.82%
0.0105 0.034 NA -0.003 1.42M 0.00 NA%
Cariboo Rose Resources 2:56 p.m. 0.035  UNCH  0.0% 0.025 0.06 NA -0.003 1.60M 0.00 NA%
Carlin Gold Corp 10:31 a.m. 0.015  UNCH  0.0% 0.01 0.03 NA -0.002763 1.33M 0.00 NA%
Cartier Resources Inc 1:28 p.m. 0.16
 0.005
 3.23%
0.105 0.215 NA -0.03 28.34M 0.00 NA%
Cartier Resources Inc Canada Common S 3:54 p.m. 0.12
 0.002
 1.64%
0.075 0.1658 NA -0.03 21.25M 0.00 NA%
Castle Peak Mining Ltd 1:04 p.m. 0.015  UNCH  0.0% 0.01 0.02 0.50 0.03 1.96M 0.00 NA%
Castle Peak Mining Ltd Common Shares CA 9:44 a.m. 0.01  UNCH  0.0% 0.0026 0.021 0.33 0.03 1.31M 0.00 NA%
Centamin Plc 10:19 a.m. 1.86
 0.01
 0.54%
1.39 2.53 28.63 0.06497 2.15B 0.04 4.30%
Centamin Plc Ordinary Shares Jersey 11:04 a.m. 1.39
 0.05
 3.47%
1.03 1.87 21.39 0.06497 1.61B 0.04 5.76%
Centerra Gold Inc 4:00 p.m. 12.65
 0.07
 0.56%
4.76 12.88 34.19 0.37 3.71B 0.04 NA%
Centerra Gold Inc Common Shares Canada 3:55 p.m. 9.64
 0.0487
 0.51%
3.6347 9.69 26.05 0.37 2.82B 0.0304 NA%
Centurion Minerals Ltd 11:40 a.m. 0.09  UNCH  0.0% 0.06 0.18 NA -0.06 1.23M 0.00 NA%
Centurion Minerals LTD. Cda Ordinary Sha 11:02 a.m. 0.079  UNCH  0.0% 0.079 0.079 NA -0.06 1.08M 0.00 NA%
Cerro Mining Corp 3:28 p.m. 0.13
 0.13
 50.00%
0.13 0.30 NA -0.004317 941708 0.00 NA%
Cerro Mining Corp Ordinary Shares 12:56 p.m. 0.0915
 0.0285
 23.75%
0.0915 0.1211 NA -0.004317 662817 0.00 NA%
Chakana Copper Corp 3:30 p.m. 0.145
 0.01
 6.45%
0.145 0.54 NA -0.068654 12.23M 0.00 NA%
Chakana Copper Corp Ordinary Shares Can 3:07 p.m. 0.1183
 0.0017
 1.42%
0.10 0.401 NA -0.068654 9.97M 0.00 NA%
Chalice Gold Mines Lim 1:56 p.m. 0.165
 0.01
 6.45%
0.10 0.195 NA -0.06 45.22M 0.00 NA%
Chatham Rock Phosphate 11:24 a.m. 0.11  UNCH  0.0% 0.10 0.19 NA -0.0455 2.82M 0.00 NA%
Chatham Rock Phosphate LTD. Ordinary Sha 3:22 p.m. 0.0743
 0.0342
 31.52%
0.0743 0.136 NA -0.0455 1.91M 0.00 NA%
Chesapeake Gold Corp 3:26 p.m. 3.04
 0.02
 0.66%
1.41 4.65 NA -0.09 134.36M 0.00 NA%
Chesapeake Gold Corp Ordinary Shares 1:15 p.m. 2.36
 0.01
 0.42%
1.03 3.50 NA -0.09 104.31M 0.00 NA%
Chibougamau Independant Mines Inc Common 9:30 a.m. 0.07  UNCH  0.0% 0.03 0.1856 NA -0.004938 3.27M 0.00 NA%
Chibougamau Independen 9:30 a.m. 0.105
 0.01
 10.53%
0.04 0.265 NA -0.004938 4.90M 0.00 NA%
Chilean Metals Inc 12:56 p.m. 0.05
 0.005
 11.11%
0.025 0.225 NA -0.175 708099 0.00 NA%
Chilean Metals Inc Ordinary Shares 2:05 p.m. 0.04  UNCH  0.0% 0.0065 0.063 NA -0.175 566479 0.00 NA%
China Gold Int Resourc 4:00 p.m. 1.05
 0.03
 2.78%
1.04 1.93 NA -0.0122 416.23M 0.00 NA%
China Gold International Resources Corp 12:46 p.m. 0.8022
 0.0005
 0.06%
0.709 1.44 NA -0.0122 318.00M 0.00 NA%
Chinapintza Mining Cor 9:30 a.m. 0.015  UNCH  0.0% 0.005 0.025 NA -0.001445 0 0.00 NA%
Cliffmont Resources LT 2:48 p.m. 0.10
 0.005
 4.76%
0.05 0.23 NA -0.04 0 0.00 NA%
Cmc Metals Ltd 10:09 a.m. 0.065
 0.01
 18.18%
0.04 0.105 2.17 0.03 1.18M 0.00 NA%
Cmc Metals Ltd Common Shares 12:13 p.m. 0.028
 0.002
 6.67%
0.028 0.06 0.93 0.03 507586 0.00 NA%
Cobalt 27 Cap Corp Ordinary Shares Cana 3:28 p.m. 3.36  UNCH  0.0% 2.4508 5.1914 NA -0.79 287.20M 0.00 NA%
Cobalt 27 Capital Corp 3:59 p.m. 4.41
 0.01
 0.23%
3.27 6.90 NA -0.79 376.94M 0.00 NA%
Coeur Mining Inc 4:01 p.m. 4.87
 0.06
 1.25%
2.78 5.99 NA -0.26 1.08B 0.00 NA%
Colibri Resource Corp Common Shares 2:00 p.m. 0.0425
 0.0015
 3.66%
0.0167 0.05 NA -0.16 2.52M 0.00 NA%
Colibri Resource Corpo 11:03 a.m. 0.07  UNCH  0.0% 0.025 0.075 NA -0.16 4.15M 0.00 NA%
Colorado Resources Ltd 3:53 p.m. 0.05  UNCH  0.0% 0.045 0.13 NA -0.02 6.26M 0.00 NA%
Colorado Resources Ltd Ordinary Shares 3:11 p.m. 0.04  UNCH  0.0% 0.029 0.1032 NA -0.02 5.01M 0.00 NA%
Columbus Gold Corp 3:44 p.m. 0.12
 0.005
 4.35%
0.11 0.29 NA -0.04 20.23M 0.00 NA%
Columbus Gold Corp Common Shares Canada 3:44 p.m. 0.088
 0.0022
 2.56%
0.083 0.22 NA -0.04 14.84M 0.00 NA%
Commander Resources LT 3:59 p.m. 0.08  UNCH  0.0% 0.065 0.115 NA -0.02 2.85M 0.00 NA%
Commander Resources Ltd Ordinary Shares 3:59 p.m. 0.061  UNCH  0.0% 0.05 0.0843 NA -0.02 2.17M 0.00 NA%
Compass Gold Corporati 3:59 p.m. 0.34
 0.045
 15.25%
0.105 0.71 NA -0.04 10.63M 0.00 NA%
Compass Gold Corporation Ordinary Shares 2:01 p.m. 0.2664
 0.058
 27.83%
0.1676 0.402 NA -0.04 8.33M 0.00 NA%
Comstock Metals Ltd 3:59 p.m. 0.015  UNCH  0.0% 0.015 0.055 NA -0.05 1.38M 0.00 NA%
Comstock Metals Ltd Common Shares 12:19 p.m. 0.0053
 0.0058
 52.25%
0.0053 0.0422 NA -0.05 489207 0.00 NA%
Comstock Mining Inc 4:00 p.m. 0.089
 0.0038
 4.09%
0.0822 0.29 NA -0.16 10.34M 0.00 NA%
Condor Gold Plc 3:33 p.m. 0.46
 0.11
 31.43%
0.30 0.78 NA NA 0 0.00 NA%
Condor Gold Plc Ordinary Shares United 2:36 p.m. 0.24
 0.0255
 9.61%
0.232 0.43 NA -0.0349 22.72M 0.00 NA%
Confederation Minerals 12:55 p.m. 0.20
 0.015
 8.11%
0.115 0.40 NA -0.12 3.63M 0.00 NA%
Confederation Minerals LTD. Ordinary Sha 1:52 p.m. 0.1716  UNCH  0.0% 0.0907 0.242 NA -0.12 3.11M 0.00 NA%
Conquest Resources Ltd 11:01 a.m. 0.015  UNCH  0.0% 0.01 0.03 NA -0.004 1.78M 0.00 NA%
Conquest Resources Ltd Ordinary Shares 3:49 p.m. 0.01
 0.0013
 11.50%
0.003 0.0139 NA -0.004 1.19M 0.00 NA%
Consolidated Woodjam C 10:20 a.m. 0.03  UNCH  0.0% 0.03 0.09 NA -0.002 2.43M 0.00 NA%
Consolidated Woodjam Copper Corp Ordinar 3:39 p.m. 0.033
 0.003
 10.00%
0.017 0.0531 NA -0.002 2.67M 0.00 NA%
Constantine Metal Res Ltd Common Shares 3:46 p.m. 0.1955
 0.0045
 2.25%
0.175 0.482 NA -0.03 8.87M 0.00 NA%
Constantine Metal Reso 3:52 p.m. 0.255  UNCH  0.0% 0.23 0.614 NA -0.03 11.57M 0.00 NA%
Continental Gold Inc 4:00 p.m. 4.05
 0.01
 0.25%
1.76 4.66 NA -0.16 822.59M 0.00 NA%
Continental Gold Inc Ordinary Shares 3:56 p.m. 3.10
 0.02
 0.65%
1.3264 3.70 NA -0.16 629.64M 0.00 NA%
Continental Precious M 2:46 p.m. 0.30
 0.045
 13.04%
0.30 0.455 NA -0.04 3.51M 0.00 NA%
Continental Precious Minerals Inc Ordin 11:27 a.m. 0.0001
 0.001
 90.91%
0.0001 0.275 NA -0.04 1171 0.00 NA%
Copper Fox Metals Inc 1:53 p.m. 0.07  UNCH  0.0% 0.055 0.13 NA -0.002182 32.29M 0.00 NA%
Copper Fox Metals Inc Common Shares Can 10:59 a.m. 0.059
 0.007
 13.46%
0.043 0.096 NA -0.002182 27.22M 0.0209 NA%
Coral Gold Resources L 10:00 a.m. 0.43  UNCH  0.0% 0.345 0.51 43.00 0.01 20.51M 0.00 NA%
Coral Gold Resources LTD. New Ordinary S 1:00 p.m. 0.3245
 0.0017
 0.53%
0.2556 0.388 32.45 0.01 15.48M 0.00 NA%
Cordoba Minerals Corp 2:46 p.m. 0.05
 0.005
 11.11%
0.04 0.17 NA -0.04 13.86M 0.00 NA%
Cordoba Minerals Corp Common Shares CA 1:57 p.m. 0.0432
 0.0081
 23.08%
0.0267 0.1309 NA -0.04 11.98M 0.00 NA%
Core Gold Inc 3:51 p.m. 0.235
 0.02
 7.84%
0.14 0.33 NA -0.05 32.14M 0.00 NA%
Core Gold Inc Common Shares 3:15 p.m. 0.1825
 0.0095
 5.49%
0.099 0.2452 NA -0.05 24.96M 0.00 NA%
Cornerstone Cap Res Inc Canada Common 3:16 p.m. 1.7046
 0.0703
 3.96%
1.56 5.70 NA -0.2 54.56M 0.00 NA%
Cornerstone Capital RE 3:51 p.m. 2.23
 0.03
 1.33%
2.04 7.90 NA -0.2 71.38M 0.00 NA%
CR Capital Corp 3:30 p.m. 0.045
 0.005
 10.00%
0.035 0.08 NA -0.06 464730 0.00 NA%
Cresval Capital Corp 2:45 p.m. 0.02  UNCH  0.0% 0.02 0.045 NA -0.01 600365 0.00 NA%
Critical Elements Lith 2:42 p.m. 0.40
 0.03
 8.11%
0.255 1.06 NA -0.03 63.53M 0.00 NA%
Critical Elements Lithium Corporation CO 10:11 a.m. 0.2814
 0.0006
 0.21%
0.20 0.8021 NA -0.03 44.69M 0.00 NA%
Crops Inc 10:46 a.m. 0.015  UNCH  0.0% 0.015 0.05 NA -0.04 1.05M 0.00 NA%
Crown Mining Corp 3:32 p.m. 0.04
 0.005
 11.11%
0.035 0.14 NA -0.04 1.78M 0.00 NA%
Crown Mining Corp Ordinary Shares Cana 11:32 a.m. 0.03  UNCH  0.0% 0.03 0.0956 NA -0.04 1.33M 0.00 NA%
Currie Rose Resources 2:37 p.m. 0.03
 0.01
 25.00%
0.03 0.095 NA -0.01 1.15M 0.00 NA%
Currie Rose Resources Inc F Ordinary S 9:30 a.m. 0.034
 0.004
 10.53%
0.034 0.072 NA -0.01 1.31M 0.00 NA%
Cypress Development CO 3:12 p.m. 0.23
 0.005
 2.13%
0.165 0.25 NA -0.03 17.28M 0.00 NA%
Cypress Development Corporation Ordinary 12:15 p.m. 0.18
 0.002
 1.12%
0.1213 0.2083 NA -0.03 13.52M 0.00 NA%
Dajin Resources Corp 9:30 a.m. 0.035  UNCH  0.0% 0.035 0.08 NA -0.01 5.33M 0.00 NA%
Dajin Resources Corp Ordinary Shares CA 3:07 p.m. 0.0321
 0.0076
 31.02%
0.021 0.0655 NA -0.01 4.89M 0.00 NA%
Damara Gold Corp 3:59 p.m. 0.04  UNCH  0.0% 0.025 0.045 81.14 0.000493 1.05M 0.00 NA%
Damara Gold Corp Ordinary Shares Canad 2:08 p.m. 0.0177
 0.0043
 19.55%
0.0177 0.0331 35.90 0.000493 465733 0.00 NA%
Decade Resources Ltd Ordinary Shares CA 12:36 p.m. 0.022
 0.0056
 20.29%
0.0175 0.0317 NA -0.01 3.66M 0.00 NA%
Decade Resources LTD. 12:45 p.m. 0.02  UNCH  0.0% 0.02 0.045 NA -0.01 3.33M 0.00 NA%
Deep South Resources I 9:35 a.m. 0.08  UNCH  0.0% 0.055 0.15 NA -0.01 5.33M 0.00 NA%
Deep-south Res Inc Ordinary Shares 10:29 a.m. 0.07  UNCH  0.0% 0.06 0.09 NA -0.01 4.66M 0.00 NA%
Defiance Silver Corp 2:51 p.m. 0.21
 0.015
 6.67%
0.16 0.37 NA -0.01 30.96M 0.00 NA%
Defiance Silver Corp Ordinary Shares C 3:46 p.m. 0.1689
 0.0111
 6.17%
0.124 0.28 NA -0.01 24.90M 0.00 NA%
Delta Res LTD. Ordinary Shares 1:37 p.m. 0.1321
 0.0089
 6.31%
0.03 0.159 NA -0.018 2.62M 0.00 NA%
Delta Resources Limite 2:57 p.m. 0.18
 0.005
 2.86%
0.045 0.23 NA -0.018 3.57M 0.00 NA%
Desert Gold Ventures I 3:30 p.m. 0.13  UNCH  0.0% 0.10 0.26 NA -0.05 8.74M 0.00 NA%
Desert Gold Ventures Inc Common Shares 11:19 a.m. 0.10
 0.0028
 2.88%
0.0958 0.3069 NA -0.05 6.72M 0.00 NA%
Desert Mountain Energy 1:07 p.m. 0.25  UNCH  0.0% 0.13 0.31 NA -0.02 9.16M 0.00 NA%
Desert Mtn Energy Corp Common Shares 12:29 p.m. 0.20
 0.01
 4.76%
0.1085 0.2434 NA -0.02 7.33M 0.00 NA%
Detour Gold Corp Common Canada 3:13 p.m. 15.55
 0.03
 0.19%
7.19 19.11 NA -0.01 2.75B 0.00 NA%
Detour Gold Corporatio 4:00 p.m. 20.50
 0.11
 0.54%
9.38 25.45 NA -0.01 3.62B 0.00 NA%
Diamond Fields Resourc 11:18 a.m. 0.19  UNCH  0.0% 0.07 0.21 19.00 0.01 12.90M 0.00 NA%
Diamond Fields Resources Inc Ordinary S 1:59 p.m. 0.16
 0.001
 0.62%
0.04 0.161 16.00 0.01 10.86M 0.00 NA%
Discovery Harbour Reso 12:11 p.m. 0.075  UNCH  0.0% 0.01 0.105 NA -0.01 0 0.00 NA%
DISCOVERY-CORP. Enterp 11:01 a.m. 0.015
 0.005
 50.00%
0.005 0.02 NA -0.002258 1.31M 0.00 NA%
District Copper Corp 3:59 p.m. 0.005  UNCH  0.0% 0.005 0.07 NA -0.01 684708 0.00 NA%
District Copper Corp Common Shares 11:00 a.m. 0.0081
 0.0052
 39.10%
0.0076 0.0339 NA -0.01 1.11M 0.00 NA%
District Metals Corp 1:47 p.m. 0.15
 0.03
 16.67%
0.15 0.39 NA -0.003699 197691 0.00 NA%
District Metals Corp Ordinary Shares 2:28 p.m. 0.16
 0.03
 23.08%
0.1224 0.16 NA -0.003699 210871 0.00 NA%
Dlv Res Ltd Ordinary Shares 12:14 p.m. 0.056
 0.006
 9.68%
0.056 0.1441 NA -0.002827 1.88M 0.00 NA%
Dlv Resources Ltd 2:52 p.m. 0.055
 0.005
 8.33%
0.035 0.125 NA -0.002827 1.85M 0.00 NA%
Dolly Varden Silver CO 11:50 a.m. 0.37
 0.005
 1.33%
0.185 0.55 NA -0.17 26.24M 0.00 NA%
Dolly Varden Silver Corporation Common S 3:07 p.m. 0.2975
 0.0075
 2.59%
0.1354 0.40 NA -0.17 21.10M 0.00 NA%
Drdgold Ltd American Depositary Shar 4:02 p.m. 4.62
 0.05
 1.07%
1.64 5.20 30.80 0.15 317.37M 0.0414 NA%
Dundee Precious Metals 4:00 p.m. 4.45
 0.06
 1.33%
3.10 5.75 21.19 0.21 797.62M 0.00 NA%
Dundee Precious Metals Inc Common Shares 3:49 p.m. 3.40  UNCH  0.0% 2.38 4.328 16.19 0.21 609.42M 0.00 NA%
Dunnedin Ventures Inc 3:38 p.m. 0.06
 0.01
 20.00%
0.045 0.185 1.40 0.043 8.81M 0.00 NA%
Dunnedin Ventures Inc Ordinary Shares 11:23 a.m. 0.0633
 0.0028
 4.24%
0.049 0.134 1.47 0.043 9.29M 0.00 NA%
Durango Resources Inc 11:56 a.m. 0.065  UNCH  0.0% 0.055 0.10 NA -0.000479 2.70M 0.00 NA%
Durango Resources Inc Common Shares CA 3:55 p.m. 0.0578
 0.0029
 5.28%
0.038 0.0694 NA -0.000479 2.40M 0.00 NA%
Dynacor Gold Mines Inc 4:00 p.m. 1.70  UNCH  0.0% 1.41 2 14.17 0.12 66.78M 0.01 2.35%
Dynacor Gold Mines Inc Ordinary Shares 3:15 p.m. 1.2777
 0.0423
 3.21%
1.02 1.60 10.65 0.12 50.19M 0.0076 2.38%
Dynasty Gold Corp 3:53 p.m. 0.08
 0.005
 5.88%
0.06 0.16 NA -0.02 1.71M 0.00 NA%
Dynasty Gold Corporation Ordinary Shares 10:29 a.m. 0.0525
 0.0105
 16.67%
0.0476 0.1243 NA -0.02 1.12M 0.00 NA%
E3 Metals Corp 2:56 p.m. 0.44
 0.01
 2.33%
0.23 0.60 NA -0.07 11.03M 0.00 NA%
E3 Metals Corp Ordinary Shares Canada 9:30 a.m. 0.32
 0.0495
 13.40%
0.2236 0.41 NA -0.07 8.02M 0.00 NA%
Eagle Plains Resources 2:18 p.m. 0.09  UNCH  0.0% 0.075 0.12 NA -0.004882 8.09M 0.00 NA%
Eagle Plains Resources LTD. Canada Ord 3:52 p.m. 0.0635
 0.0181
 22.18%
0.052 0.09 NA -0.004882 5.71M 0.00 NA%
East Africa Metals Inc 11:41 a.m. 0.14  UNCH  0.0% 0.115 0.26 NA -0.04 25.18M 0.00 NA%
East Africa Metals Inc Ordinary Shares 9:43 a.m. 0.1251
 0.0149
 10.64%
0.11 0.19 NA -0.04 22.50M 0.00 NA%
East Asia Minerals Cor 3:59 p.m. 0.06
 0.005
 7.69%
0.04 0.125 NA -0.05 5.06M 0.00 NA%
East Asia Minerals Corp Common Shares 11:32 a.m. 0.056
 0.0064
 12.90%
0.021 0.094 NA -0.05 4.72M 0.00 NA%
Eastern Platinum Limit 3:58 p.m. 0.26
 0.005
 1.96%
0.17 0.345 NA -0.24 24.09M 0.00 NA%
Eastern Platinum Ltd New Ordinary SH 2:17 p.m. 0.18
 0.0001
 0.06%
0.12 0.2634 NA -0.24 16.68M 0.00 NA%
Eastfield Res Ltd Ordinary Shares 3:47 p.m. 0.02
 0.02
 50.00%
0.02 0.052 NA -0.005 933898 0.00 NA%
Eastfield Resources LT 3:47 p.m. 0.035  UNCH  0.0% 0.03 0.065 NA -0.005 1.63M 0.00 NA%
Eastmain Res Inc Ordinary Shares 3:52 p.m. 0.0824
 0.0001
 0.12%
0.0696 0.199 NA -0.01 18.35M 0.00 NA%
Eastmain Res J 12:58 p.m. 0.11
 0.005
 4.35%
0.10 0.265 NA -0.01 24.50M 0.00 NA%
Ecometals Ltd Ordinary Shares Cad 12:09 p.m. 0.0001  UNCH  0.0% 0.0001 0.0001 NA -0.09 9314 0.00 NA%
Edgewater Exploration 12:57 p.m. 0.12
 0.01
 9.09%
0.06 0.14 NA -0.01 3.74M 0.00 NA%
Edgewater Exploration LTD. Common Shares 1:51 p.m. 0.0781
 0.0019
 2.38%
0.06 0.09 NA -0.01 2.43M 0.00 NA%
Edison Cobalt Corp 12:43 p.m. 0.055
 0.005
 10.00%
0.04 0.135 NA -0.02 3.89M 0.00 NA%
Edison Cobalt Corp Ordinary Shares 11:10 a.m. 0.0281
 0.0158
 35.99%
0.0281 0.109 NA -0.02 1.99M 0.00 NA%
EL Nino Ventures Inc 12:43 p.m. 0.025  UNCH  0.0% 0.02 0.045 1.92 0.013 1.54M 0.00 NA%
EL Nino Ventures Inc New Ordinary Share 12:08 p.m. 0.017
 0.003
 15.00%
0.017 0.0415 1.31 0.013 1.05M 0.00 NA%
Eldorado Gold Corporat 4:00 p.m. 10.35
 0.02
 0.19%
3.36 13.34 NA -2.28 1.64B 0.01 NA%
Eldorado Gold Corporation Ordinary Share 4:01 p.m. 7.88
 0.01
 0.13%
2.52 10.09 NA -2.28 1.25B 0.01 NA%
Element Lifestyle Reti 10:05 a.m. 0.105  UNCH  0.0% 0.08 0.155 NA -0.01 0 0.00 NA%
Eloro Resources Ltd Ordinary Shares Can 3:13 p.m. 0.2255
 0.0355
 18.68%
0.125 0.335 NA -0.02 8.26M 0.00 NA%
Eloro Resources LTD. 2:15 p.m. 0.30  UNCH  0.0% 0.15 0.51 NA -0.02 10.99M 0.00 NA%
Ely Gold Royalties Inc 3:59 p.m. 0.33  UNCH  0.0% 0.11 0.47 NA -0.01 32.82M 0.00 NA%
Ely Gold Royalties Inc Ordinary Shares 3:59 p.m. 0.25
 0.005
 1.96%
0.077 0.3533 NA -0.01 24.87M 0.00 NA%
Elysee Development Cor 1:23 p.m. 0.355
 0.01
 2.90%
0.31 0.42 5.92 0.06 9.50M 0.01 5.63%
Elysee Development Corp Common Shares 11:52 a.m. 0.2725
 0.0055
 2.06%
0.2316 0.3291 4.54 0.06 7.29M 0.01 7.34%
Emgold Mining Corp Ordinary Shares 1:24 p.m. 0.042
 0.008
 16.00%
0.0306 0.1444 2.10 0.02 2.26M 0.00 NA%
Emgold Mining Corporat 2:30 p.m. 0.06  UNCH  0.0% 0.045 0.20 3.00 0.02 3.23M 0.00 NA%
Empire Metals Corp 9:36 a.m. 0.13
 0.005
 3.70%
0.12 0.23 NA -0.03 9.75M 0.00 NA%
Empire Metals Corp Ordinary Shares 3:10 p.m. 0.1256
 0.0284
 18.44%
0.1256 0.1256 NA -0.03 9.42M 0.00 NA%
Empress Res Corp Ordinary Shares 9:57 a.m. 0.02
 0.0351
 63.70%
0.02 0.0551 NA -0.02 1.22M 0.00 NA%
Empress Resources Corp 3:50 p.m. 0.03  UNCH  0.0% 0.025 0.10 NA -0.02 1.82M 0.00 NA%
Emx Royalty Corporatio 9:30 a.m. 1.80
 0.04
 2.17%
1.40 2 2.31 0.78 148.03M 0.00 NA%
Emx Royalty Corporation Common Shares C 2:47 p.m. 1.39
 0.01
 0.71%
1.0399 1.54 1.78 0.78 114.55M 0.00 NA%
Encore Energy Corp 3:50 p.m. 0.12
 0.01
 7.69%
0.09 0.21 NA -0.003528 16.53M 0.00 NA%
Encore Energy Corp Ordinary Shares Can 3:50 p.m. 0.0952
 0.0049
 5.43%
0.07 0.155 NA -0.003528 13.11M 0.00 NA%
Endeavour Mining Corp 4:26 p.m. 23.22
 0.40
 1.69%
16.34 28.98 NA -1.34 2.55B 0.00 NA%
Endeavour Mining Corporation Ordinary SH 3:58 p.m. 17.684
 0.316
 1.76%
12.3799 21.78 NA -1.34 1.94B 0.00 NA%
Endeavour Silver Corporation Ordinary SH 4:02 p.m. 2.27
 0.02
 0.89%
1.68 3.20 NA -0.1 314.29M 0.00 NA%
Endurance Gold Corp 12:26 p.m. 0.04  UNCH  0.0% 0.025 0.065 NA -0.04 4.42M 0.00 NA%
Endurance Gold Corp Common Shares Canad 1:48 p.m. 0.02
 0.0047
 19.03%
0.02 0.045 NA -0.04 2.21M 0.00 NA%
Energold Drilling Corp 11:00 a.m. 0.02  UNCH  0.0% 0.02 0.285 NA -0.27 1.09M 0.00 NA%
Energold Drilling Corp Ordinary Shares 11:03 a.m. 0.0001
 0.0187
 99.47%
0.0001 0.20 NA -0.27 5468 0.00 NA%
Engold Mines Ltd 10:23 a.m. 0.075  UNCH  0.0% 0.06 0.195 NA -0.01 15.95M 0.00 NA%
Engold Mines Ltd Ordinary Shares 2:45 p.m. 0.0653
 0.0114
 21.15%
0.05 0.1058 NA -0.01 13.89M 0.00 NA%
Entree Resources Ltd 3:59 p.m. 0.25
 0.01
 4.17%
0.215 0.61 NA -0.03 43.72M 0.00 NA%
Entree Resources LTD. Common Shares 3:04 p.m. 0.1818
 0.003
 1.68%
0.0451 0.195 NA -0.03 31.79M 0.00 NA%
Envirotek Remediation 0/0/NA 0.21  UNCH  0.0% NA NA NA -0.06 2.49M 0.00 NA%
Envirotek Remediation Inc Common Shares 10:16 a.m. 0.0001  UNCH  0.0% 0.0001 0.10 NA -0.06 1188 0.00 NA%
Equity Metals Corporat 10:13 a.m. 0.065  UNCH  0.0% 0.05 0.115 NA NA 978538 0.00 NA%
Equity Metals Corporation Ordinary Share 1:12 p.m. 0.065
 0.005
 8.33%
0.032 0.10 NA NA 978538 0.00 NA%
Erin Ventures Inc 3:41 p.m. 0.05
 0.005
 9.09%
0.035 0.20 NA -0.02 4.06M 0.00 NA%
Erin Ventures Inc Ordinary Shares 10:54 a.m. 0.032  UNCH  0.0% 0.031 0.112 NA -0.02 2.60M 0.00 NA%
Ethos Gold Corp 3:56 p.m. 0.17
 0.01
 6.25%
0.125 0.335 NA -0.03 9.64M 0.00 NA%
Ethos Gold Corp Ordinary Shares Canada 3:07 p.m. 0.1191
 0.0159
 11.78%
0.0899 0.2499 NA -0.03 6.75M 0.00 NA%
Euro Sun Mining Inc 3:57 p.m. 0.29
 0.015
 4.92%
0.225 1.25 NA -0.12 23.35M 0.00 NA%
Euro Sun Mining Inc Common Shares 3:57 p.m. 0.2159
 0.0255
 10.56%
0.1716 1 NA -0.12 17.38M 0.00 NA%
European Electric Meta 9:30 a.m. 0.025
 0.005
 25.00%
0.02 0.35 0.08 0.3 1.08M 0.00 NA%
European Electric Metals Inc Common Shar 10:35 a.m. 0.0162
 0.0012
 8.00%
0.0141 0.27 0.05 0.3 697623 0.00 NA%
Everton Resources Inc 2:58 p.m. 0.0171
 0.004
 18.96%
0.01 0.032 NA -0.003715 1.59M 0.00 NA%
Everton Resources Inc 2:51 p.m. 0.025
 0.005
 16.67%
0.02 0.04 NA -0.003715 2.33M 0.00 NA%
Excellon Resources Inc 4:00 p.m. 0.99
 0.01
 1.00%
0.59 1.51 NA -0.08 98.38M 0.00 NA%
Excellon Resources Inc New Ordinary Sha 3:54 p.m. 0.7413
 0.0037
 0.50%
0.443 1.15 NA -0.08 73.67M 0.00 NA%
Exgen Res Inc Common Shares 11:37 a.m. 0.0035
 0.0067
 65.69%
0.0035 0.02 NA -0.000448 1.23M 0.00 NA%
Exgen Resources Inc 1:05 p.m. 0.01  UNCH  0.0% 0.01 0.025 NA -0.000448 3.51M 0.00 NA%
Explor Resources Inc 3:59 p.m. 0.025  UNCH  0.0% 0.015 0.04 NA -0.01 4.76M 0.00 NA%
Explor Resources Inc Ordinary Shares CA 3:57 p.m. 0.028
 0.007
 33.33%
0.0067 0.032 NA -0.01 5.33M 0.00 NA%
Falco Resources Ltd 11:15 a.m. 0.235
 0.01
 4.44%
0.20 0.54 NA -0.04 48.85M 0.00 NA%
Falco Resources LTD. Common Shares Cana 9:30 a.m. 0.18  UNCH  0.0% 0.10 0.3054 NA -0.04 37.42M 0.00 NA%
Falcon Gold Corp 11:04 a.m. 0.035  UNCH  0.0% 0.02 0.06 NA -0.02 1.99M 0.00 NA%
Fancamp Exploration LT 2:36 p.m. 0.06  UNCH  0.0% 0.04 0.11 NA -0.01 9.24M 0.00 NA%
Fancamp Exploration Ltd Ordinary Shares 2:00 p.m. 0.0441
 0.0164
 27.11%
0.0268 0.0849 NA -0.01 6.79M 0.00 NA%
Fidelity Minerals Corp 10:13 a.m. 0.015  UNCH  0.0% 0.01 0.10 NA -0.07 1.97M 0.00 NA%
Fidelity Minerals Corp Common Shares 12:04 p.m. 0.037
 0.003
 7.50%
0.028 0.059 NA -0.07 4.86M 0.00 NA%
Finlay Minerals Ltd Ordinary Shares Can 10:53 a.m. 0.02  UNCH  0.0% 0.01 0.03 NA -0.002186 1.54M 0.00 NA%
Finlay Minerals LTD. 9:44 a.m. 0.04  UNCH  0.0% 0.02 0.065 NA -0.002186 3.08M 0.00 NA%
Fiore Gold Ltd 3:47 p.m. 0.385
 0.015
 3.75%
0.21 0.63 38.50 0.01 36.39M 0.00 NA%
Fiore Gold Ltd Ordinary Shares Canada 3:46 p.m. 0.284
 0.011
 3.73%
0.1569 0.497 28.40 0.01 26.84M 0.00 NA%
Fire River Gold Corp Common Shares 10:47 a.m. 0.14
 0.109
 351.61%
0.0015 0.2582 NA -0.07 442618 0.00 NA%
Firebird Resources Inc 10:00 a.m. 0.015
 0.005
 25.00%
0.015 0.035 NA -0.001532 1.22M 0.00 NA%
Firebird Resources Inc Ordinary Shares 1:56 p.m. 0.0101
 0.0001
 1.00%
0.0092 0.0239 NA -0.001532 818205 0.00 NA%
First Cobalt Corp 3:59 p.m. 0.155
 0.005
 3.33%
0.12 0.315 NA -0.09 57.70M 0.00 NA%
First Cobalt Corp Ordinary Shares Canad 2:45 p.m. 0.121
 0.006
 5.22%
0.09 0.2401 NA -0.09 45.04M 0.00 NA%
First Idaho Resources 9:36 a.m. 0.085
 0.045
 112.50%
0.03 0.085 NA -0.0023 0 0.00 NA%
First Idaho Resources Inc Ordinary Share 0/0/NA NA  UNCH  0.0% NA NA NA -0.0023 0 0.00 NA%
First Majestic Silver 4:00 p.m. 13.46
 0.15
 1.10%
6.12 15.50 NA -1.11 2.73B 0.00 NA%
First Majestic Silver Corp Ordinary Sha 4:02 p.m. 10.24
 0.13
 1.25%
4.59 11.62 NA -1.11 2.07B 0.00 NA%
First Mining Gold Corp 3:59 p.m. 0.23  UNCH  0.0% 0.205 0.41 NA -0.02 134.37M 0.00 NA%
First Mining Gold Corp Ordinary Shares 3:39 p.m. 0.1732
 0.0107
 5.82%
0.155 0.307 NA -0.02 101.19M 0.00 NA%
First Quantum Minerals 4:00 p.m. 11.08
 0.02
 0.18%
7.835 16.63 17.31 0.64 7.64B 0.005 0.09%
First Quantum Minerals LTD. Ordinary Sha 12:23 p.m. 8.405
 0.0513
 0.61%
5.91 12.50 13.13 0.64 5.79B 0.005 0.09%
Fjordland Exploration 12:42 p.m. 0.04
 0.005
 14.29%
0.03 0.14 NA -0.02 1.91M 0.00 NA%
Fjordland Exploration Inc Ordinary Share 1:17 p.m. 0.03
 0.01
 25.00%
0.03 0.095 NA -0.02 1.43M 0.00 NA%
Foran Mining Corp Ordinary Shares Canad 1:49 p.m. 0.165
 0.0038
 2.25%
0.164 0.272 NA -0.000517 21.47M 0.00 NA%
Foran Mining Corporati 1:49 p.m. 0.225
 0.01
 4.65%
0.215 0.39 NA -0.000517 29.27M 0.00 NA%
Fort ST James Nickel C 3:30 p.m. 0.10  UNCH  0.0% 0.08 0.35 NA -0.03 1.59M 0.00 NA%
Fort ST. James Nickel Corp Ordinary Sha 12:15 p.m. 0.092
 0.038
 29.23%
0.0862 0.2314 NA -0.03 1.46M 0.00 NA%
Fortuna Silver Mines Inc Ordinary Shares 4:02 p.m. 3.13
 0.01
 0.32%
2.39 4.5921 14.90 0.21 501.71M 0.00 NA%
Fpx Nickel Corp 12:45 p.m. 0.135  UNCH  0.0% 0.075 0.18 NA -0.01 19.71M 0.00 NA%
Fpx Nickel Corp Ordinary Shares 1:01 p.m. 0.1112
 0.0111
 11.09%
0.064 0.138 NA -0.01 16.24M 0.00 NA%
Franco-nevada Corporat 4:00 p.m. 122.45
 0.28
 0.23%
80.09 133.92 163.27 0.75 22.91B 0.3301 1.08%
Franco-nevada Corporation 4:02 p.m. 93.29
 0.30
 0.32%
61.14 101.19 124.39 0.75 17.52B 0.25 1.07%
Freegold Ventures Limi 11:13 a.m. 0.06  UNCH  0.0% 0.045 0.125 NA -0.004306 11.34M 0.00 NA%
Freegold Ventures LTD. Ordinary Shares 2:49 p.m. 0.0426
 0.0001
 0.23%
0.0294 0.10 NA -0.004306 8.05M 0.00 NA%
Fremont Gold Ltd 10:30 a.m. 0.05
 0.005
 9.09%
0.04 0.19 NA -0.05 2.67M 0.00 NA%
Fremont Gold LTD. Ordinary Shares 9:30 a.m. 0.0504
 0.0041
 8.86%
0.036 0.178 NA -0.05 2.69M 0.00 NA%
Frontier Lithium Inc 2:03 p.m. 0.255
 0.005
 2.00%
0.21 0.47 NA -0.01 40.24M 0.00 NA%
Frontier Lithium Ordinary Shares 2:03 p.m. 0.1984
 0.0084
 4.42%
0.145 0.35 NA -0.01 31.31M 0.00 NA%
Frontline Gold Corp Common Shares Canad 11:34 a.m. 0.0027
 0.0087
 76.32%
0.0021 0.0154 NA -0.768499 379251 0.00 NA%
Frontline Gold Corpora 9:30 a.m. 0.01
 0.005
 100.00%
0.005 0.015 NA -0.768499 1.40M 0.00 NA%
Full Metal Minerals LT 11:15 a.m. 0.095
 0.005
 5.00%
0.095 0.13 NA -0.07 563439 0.00 NA%
Full Metal Minerals Ltd Common Shares 10:29 a.m. 0.0001  UNCH  0.0% 0.0001 0.006 NA -0.07 593 0.00 NA%
Fura Gems Inc 11:10 a.m. 0.16
 0.015
 8.57%
0.14 0.455 NA -0.27 21.63M 0.00 NA%
Fura Gems Inc Common Shares 1:50 p.m. 0.1231
 0.0226
 15.51%
0.1078 0.3385 NA -0.27 16.64M 0.00 NA%
G2 Goldfields Inc 3:05 p.m. 0.25
 0.01
 3.85%
0.13 0.43 NA -0.02 16.48M 0.00 NA%
G2 Goldfields Inc Common Shares 12:36 p.m. 0.18
 0.0806
 30.93%
0.1048 0.2606 NA -0.02 11.87M 0.00 NA%
Gabriel Resources Ltd 2:48 p.m. 0.55
 0.07
 11.29%
0.29 0.71 NA -0.13 270.14M 0.00 NA%
Gainey Capital Corp 3:47 p.m. 0.09
 0.01
 12.50%
0.04 0.16 NA -0.01 5.77M 0.00 NA%
Gainey Capital Corp Ordinary Shares CA 3:56 p.m. 0.068
 0.007
 11.47%
0.0232 0.1502 NA -0.01 4.36M 0.00 NA%
Galane Gold Ltd 3:56 p.m. 0.08
 0.005
 5.88%
0.04 0.13 NA -0.002009 16.06M 0.00 NA%
Galane Gold Ltd Common Shares Canada 3:19 p.m. 0.0625
 0.0043
 6.44%
0.028 0.1006 NA -0.002009 12.55M 0.00 NA%
Galantas Gold Corp 10:09 a.m. 0.07
 0.02
 40.00%
0.05 0.145 NA -0.01 20.98M 0.00 NA%
Galantas Gold Corporation Ordinary Share 12:36 p.m. 0.055
 0.0099
 21.95%
0.043 0.0956 NA -0.01 16.48M 0.00 NA%
Galore Res Inc Common Shares Canada 2:41 p.m. 0.01
 0.0176
 63.77%
0.0063 0.043 NA -0.01 1.23M 0.00 NA%
Galore Resources Inc 12:18 p.m. 0.02
 0.005
 33.33%
0.01 0.05 NA -0.01 2.45M 0.00 NA%
Galway Gold Inc 10:51 a.m. 0.115
 0.01
 9.52%
0.085 0.15 NA -0.03 4.79M 0.00 NA%
Galway Gold Inc Common Shares 9:57 a.m. 0.0711
 0.0019
 2.60%
0.069 0.11 NA -0.03 2.96M 0.00 NA%
Garibaldi Resources CO 3:46 p.m. 1.45
 0.06
 3.97%
0.69 2.25 NA -0.03 162.92M 0.00 NA%
Garibaldi Resources Corp Ordinary Shares 3:57 p.m. 1.1353
 0.0237
 2.04%
0.5127 1.6981 NA -0.03 127.56M 0.00 NA%
Gem International Resources Inc Ordinary 0/0/NA NA  UNCH  0.0% NA NA NA NA 0 0.00 NA%
Gen Iii Oil Corporatio 3:22 p.m. 0.17
 0.01
 5.56%
0.16 0.50 NA -0.12 12.14M 0.00 NA%
Gen Iii Oil Corporation Ordinary Shares 10:53 a.m. 0.2169
 0.0004
 0.18%
0.1609 0.498 NA -0.12 15.48M 0.00 NA%
Genesis Metals Corp 3:25 p.m. 0.0467
 0.0039
 9.11%
0.0373 0.077 NA -0.03 4.96M 0.00 NA%
Genesis Metals Corp 2:04 p.m. 0.055
 0.005
 8.33%
0.05 0.11 NA -0.03 5.84M 0.00 NA%
Gfm Resources LTD. 3:19 p.m. 0.05
 0.005
 11.11%
0.04 0.05 NA -0.02 0 0.00 NA%
Ggl Resources Corp 11:33 a.m. 0.085  UNCH  0.0% 0.07 0.11 NA -0.02 2.28M 0.00 NA%
Ggl Resources Corporation Ordinary Share 11:26 a.m. 0.10
 0.05
 100.00%
0.047 0.10 NA -0.02 2.68M 0.00 NA%
Gitennes Exploration I 9:46 a.m. 0.03  UNCH  0.0% 0.02 0.045 NA -0.01 2.61M 0.00 NA%
Giyani Metals Corp 3:08 p.m. 0.155
 0.01
 6.06%
0.07 0.35 NA -0.03 12.68M 0.00 NA%
Giyani Metals Corp Common Shares 3:08 p.m. 0.12
 0.0086
 6.69%
0.06 0.2626 NA -0.03 9.81M 0.00 NA%
Glacier Lake Resources 3:15 p.m. 0.06
 0.01
 14.29%
0.06 0.25 NA -0.32 319546 0.00 NA%
Glacier Lake Resources Ordinary Shares 9:30 a.m. 0.05  UNCH  0.0% 0.0098 0.05 NA -0.32 266289 0.00 NA%
Glen Eagle Resources I 3:34 p.m. 0.10
 0.01
 11.11%
0.08 0.15 NA -0.01 8.29M 0.00 NA%
Glen Eagle Resources Inc Ordinary Shares 9:30 a.m. 0.08
 0.001
 1.23%
0.061 0.12 NA -0.01 6.63M 0.00 NA%
Global Battery Metals 3:53 p.m. 0.085
 0.015
 15.00%
0.06 0.225 NA -0.05 1.99M 0.00 NA%
Global Battery Metals Ltd Ordinary Share 2:36 p.m. 0.0642
 0.0038
 5.59%
0.051 0.1634 NA -0.05 1.51M 0.00 NA%
Gmv Minerals Inc 2:50 p.m. 0.11  UNCH  0.0% 0.07 0.245 NA -0.01 4.70M 0.00 NA%
Gmv Minerals Inc Ordinary Shares Canad 11:15 a.m. 0.074
 0.007
 8.64%
0.0702 0.1774 NA -0.01 3.16M 0.00 NA%
Gobimin Inc 1:24 p.m. 0.29
 0.045
 13.43%
0.20 0.45 NA -0.056 14.45M 0.01 3.45%
Gobimin Inc Ordinary Shares Canada 2:32 p.m. 0.1922
 0.0181
 10.40%
0.1741 0.30 NA -0.056 9.58M 0.0076 3.96%
Gogold Resources Inc 3:56 p.m. 0.61  UNCH  0.0% 0.185 0.80 NA -0.26 104.78M 0.00 NA%
Gogold Resources Inc Ordinary Shares C 3:56 p.m. 0.47
 0.0185
 4.10%
0.134 0.605 NA -0.26 80.73M 0.00 NA%
Gold Fields Ltd American Depositary 4:02 p.m. 5.58
 0.01
 0.18%
2.63 6.2898 NA -0.42 4.62B 0.04 1.43%
Gold Reserve Inc 11:37 a.m. 2.28  UNCH  0.0% 2.26 3.67 5.43 0.42 226.62M 0.00 NA%
Gold Resv Inc 3:55 p.m. 1.84
 0.1195
 6.95%
1.40 2.75 4.38 0.42 182.89M 0.00 NA%
Gold Rush Cariboo Corp 9:59 a.m. 0.01  UNCH  0.0% 0.01 0.15 NA -0.04 396324 0.00 NA%
Gold Rush Cariboo Corp Common Shares 3:08 p.m. 0.02
 0.007
 25.93%
0.02 0.114 NA -0.04 792648 0.00 NA%
Gold Standard Ventures 4:45 p.m. 1.06
 0.05
 4.50%
0.97 2.23 NA -0.04 275.65M 0.00 NA%
Gold Standard Ventures Corporation C 3:59 p.m. 0.8124
 0.035
 4.13%
0.7111 1.69 NA -0.04 225.40M 0.00 NA%
Goldbank Mining Corpor 3:29 p.m. 0.19
 0.065
 52.00%
0.065 0.19 NA -0.03 14.79M 0.00 NA%
Goldbank Mining Corporation Ordinary Sha 12:20 p.m. 0.109  UNCH  0.0% 0.104 0.11 NA -0.03 8.48M 0.00 NA%
Goldbelt Empires Limit 12:52 p.m. 0.02
 0.005
 33.33%
0.015 0.02 NA NA 0 0.00 NA%
Goldcliff Resource Cor 12:09 p.m. 0.13
 0.015
 10.35%
0.05 0.17 NA -0.01 3.83M 0.00 NA%
Goldcliff Resource Corp Ordinary Shares 3:46 p.m. 0.1137  UNCH  0.0% 0.033 0.13 NA -0.01 3.35M 0.00 NA%
Golden Arrow Res Corp 2:11 p.m. 0.135
 0.005
 3.85%
0.13 0.37 NA -0.18 16.71M 0.00 NA%
Golden Arrow Res Corp Common Shares 12:18 p.m. 0.10
 0.0038
 3.95%
0.083 0.2839 NA -0.18 12.38M 0.00 NA%
Golden Dawn Minerals I 9:48 a.m. 0.25
 0.03
 10.71%
0.10 0.38 NA -1.1 3.88M 0.00 NA%
Golden Dawn Minerals Inc Common Shares 3:58 p.m. 0.1929
 0.0217
 10.11%
0.0795 0.291 NA -1.1 2.99M 0.00 NA%
Golden Goliath Golden Goliath Resources 9:30 a.m. 0.04
 0.0014
 3.38%
0.007 0.077 NA -0.004 4.29M 0.00 NA%
Golden Goliath Resourc 3:56 p.m. 0.05  UNCH  0.0% 0.015 0.10 NA -0.004 5.36M 0.00 NA%
Golden Harp Res Inc Ordinary Shares CA 3:08 p.m. 0.0799