ProfitQuotes.com
symbol lookup  commodity list
Bookmark This Page
Friday's ETF with Unusual Volume: OMFL

Fri, 10 Jul 16:10:14 GMT
Daily Dividend Report: WBA,CSX,COP,MET,PSX

Thu, 09 Jul 16:06:58 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

PRECIOUS METAL 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 Cresval Capital Corp 0/0/NA NA  UNCH  0.0% NA NA NA NA 0 0.00 NA%
Deleted Energold Drilling Corp 0/0/NA NA  UNCH  0.0% NA NA NA NA 0 0.00 NA%
Deleted Halio Energy Inc 0/0/NA NA  UNCH  0.0% NA NA NA NA 0 0.00 NA%
Deleted Ppx Mining Corp 0/0/NA NA  UNCH  0.0% NA NA NA NA 0 0.00 NA%
Deleted Rome Resources Ltd 0/0/NA NA  UNCH  0.0% NA NA NA NA 0 0.00 NA%
1911 Gold Corporation 10:04 a.m. 0.53  UNCH  0.0% 0.215 0.60 NA -0.22 15.52M 0.00 NA%
A-mark Precious Metals Inc 11:41 a.m. 19.89
 0.72
 3.76%
7.47 20.4003 62.16 0.32 139.86M 0.08 NA%
Abacus Mining & Exploration Corporat 11:53 a.m. 0.081  UNCH  0.0% 0.025 0.1141 NA -0.05 4.20M 0.00 NA%
Abacus Mining and Exploration 11:20 a.m. 0.115
 0.005
 4.54%
0.035 0.15 NA -0.05 5.96M 0.00 NA%
Abcourt Mines Inc 10:23 a.m. 0.095  UNCH  0.0% 0.04 0.10 172.41 0.000551 28.59M 0.00 NA%
Abcourt Mines Inc Cl-b F Ordinary Shar 10:30 a.m. 0.074
 0.0064
 9.47%
0.0277 0.09 134.30 0.000551 22.27M 0.00 NA%
Aben Resources LTD. 11:52 a.m. 0.125  UNCH  0.0% 0.045 0.265 NA -0.02 14.58M 0.00 NA%
Aben Resources LTD. Ordinary Shares 11:22 a.m. 0.088
 0.003
 3.30%
0.03 0.1993 NA -0.02 10.26M 0.00 NA%
Aberdeen International Inc 11:52 a.m. 0.085  UNCH  0.0% 0.015 0.095 4.25 0.02 8.16M 0.005 NA%
Aberdeen International Inc Ordinary Shar 1:32 p.m. 0.0554
 0.0075
 11.92%
0.0064 0.0661 2.77 0.02 5.32M 0.005 NA%
Academy Metals Inc 11:03 a.m. 0.115  UNCH  0.0% 0.11 0.75 NA -0.01 2.04M 0.00 NA%
Academy Metals Inc Common Shares 10:39 a.m. 0.085  UNCH  0.0% 0.085 0.252 NA -0.01 1.51M 0.00 NA%
Adamera Minerals Corp 11:34 a.m. 0.115
 0.01
 9.52%
0.015 0.12 NA -0.003941 16.73M 0.00 NA%
Adamera Minerals Corp Ordinary Shares C 11:32 a.m. 0.0899
 0.0199
 28.43%
0.011 0.09 NA -0.003941 13.08M 0.00 NA%
Advance Gold Corp 11:11 a.m. 0.135
 0.005
 3.57%
0.045 0.285 NA -0.02 4.16M 0.00 NA%
African Gold Group Inc 11:44 a.m. 0.31
 0.005
 1.59%
0.10 0.59 NA -0.08 19.29M 0.00 NA%
African Gold Group Inc Ordinary Shares 11:27 a.m. 0.234
 0.0015
 0.65%
0.0091 0.44 NA -0.08 14.56M 0.00 NA%
Aftermath Silver Ltd 11:16 a.m. 0.355  UNCH  0.0% 0.085 0.54 NA -0.02 2.36M 0.00 NA%
Aftermath Silver Ltd Ordinary Shares 11:55 a.m. 0.2634
 0.0054
 2.01%
0.0583 0.4196 NA -0.02 1.75M 0.00 NA%
Agnico Eagle Mines Ltd 12:00 p.m. 64.76
 1.40
 2.12%
31 69.6592 32.38 2 15.68B 0.20 1.24%
Agnico Eagle Mines Ltd 12:00 p.m. 88.06
 2.01
 2.23%
43.25 97.32 44.03 2 20.98B 0.20 0.91%
Aguila American Gold LTD. 10:59 a.m. 0.225  UNCH  0.0% 0.115 0.30 4.50 0.05 715272 0.00 NA%
Aguila American Resources LTD. Common SH 10:08 a.m. 0.16  UNCH  0.0% 0.1175 0.16 3.20 0.05 508638 0.00 NA%
Aiml Resources Inc 3:39 p.m. 0.185
 0.005
 2.78%
0.10 0.35 NA -0.020577 0 0.00 NA%
Aiml Resources Inc Ordinary Shares 0/0/NA NA  UNCH  0.0% NA NA NA -0.020577 0 0.00 NA%
Alacer Gold Corp 11:59 a.m. 9.77
 0.25
 2.50%
3.50 10.21 25.05 0.39 2.88B 0.0221 0.23%
Alamos Gold Inc Class A Common Shares 12:00 p.m. 10.23
 0.12
 1.16%
3.34 10.57 40.92 0.25 4.00B 0.015 0.59%
Alamos Gold Inc Cls A 11:59 a.m. 13.92
 0.17
 1.21%
4.43 14.30 55.68 0.25 5.44B 0.015 0.43%
Alexco Resource Corp 11:58 a.m. 3.20
 0.04
 1.27%
1 3.73 NA -0.08 347.67M 0.00 NA%
Alexco Resource Corp Common Shares Cana 11:59 a.m. 2.3591
 0.0291
 1.25%
0.7241 2.81 NA -0.08 320.37M 0.00 NA%
Algold Res Ltd Ordinary Shares 10:04 a.m. 0.0912
 0.001
 1.08%
0.04 0.1086 NA -0.61 2.54M 0.00 NA%
Algold Resources Ltd 2:18 p.m. 0.145
 0.005
 3.33%
0.03 0.29 NA NA 0 0.00 NA%
Aloro Mining Corp 10:54 a.m. 0.05  UNCH  0.0% 0.025 0.075 NA -0.01 2.45M 0.00 NA%
Aloro Mng Corp Common Shares 3:34 p.m. 0.0445
 0.0039
 9.61%
0.01 0.16 NA -0.01 2.18M 0.00 NA%
Alphamin Resources Corp 9:55 a.m. 0.165
 0.005
 3.12%
0.12 0.27 16.50 0.01 142.90M 0.00 NA%
Alphamin Resources Corp Ordinary Shares 3:55 p.m. 0.12
 0.002
 1.69%
0.0858 0.1981 12.00 0.01 103.92M 0.00 NA%
Altair Res Inc Common Shares 9:30 a.m. 0.006
 0.0119
 66.48%
0.0044 0.0216 NA -0.17 118232 0.00 NA%
Altair Resources Inc 1:20 p.m. 0.03
 0.01
 25.00%
0.005 0.065 NA -0.17 591161 0.00 NA%
Altamira Gold Corp 11:50 a.m. 0.11
 0.02
 15.38%
0.035 0.15 NA -0.02 7.70M 0.00 NA%
Altamire Gold Corp Ordinary Shares 11:56 a.m. 0.0835
 0.0163
 16.33%
0.0232 0.1074 NA -0.02 5.84M 0.00 NA%
Altan Rio Minerals Ltd 11:16 a.m. 0.075
 0.025
 25.00%
0.005 0.10 NA -0.019998 0 0.00 NA%
Alto Ventures Ltd 10:32 a.m. 0.185
 0.005
 2.63%
0.015 0.24 NA -0.01 0 0.00 NA%
Alto Ventures LTD. Common Shares 0/0/NA NA  UNCH  0.0% NA NA NA -0.01 0 0.00 NA%
Alturas Minerals Corp 11:21 a.m. 0.01
 0.005
 100.00%
0.005 0.015 NA -0.004916 1.45M 0.00 NA%
Alturas Minerals Corp Ordinary Shares C 2:20 p.m. 0.001  UNCH  0.0% 0.0001 0.001 NA -0.004916 144882 0.00 NA%
Amarc Resources LTD. 9:55 a.m. 0.06  UNCH  0.0% 0.03 0.075 NA -0.01 10.24M 0.00 NA%
Amarc Resources LTD. Ordinary Shares CA 10:27 a.m. 0.0398
 0.0046
 13.07%
0.017 0.0586 NA -0.01 6.79M 0.00 NA%
Amarillo Gold Corp 11:22 a.m. 0.28
 0.01
 3.70%
0.095 0.30 NA -0.03 39.40M 0.00 NA%
Amarillo Gold Corporation Ordinary Share 11:30 a.m. 0.20  UNCH  0.0% 0.075 0.22 NA -0.03 28.14M 0.00 NA%
American Creek Resources Ltd Common Shar 11:55 a.m. 0.1907
 0.0143
 6.98%
0.02 0.269 NA -0.004652 54.53M 0.00 NA%
American Creek Resources LTD. 11:59 a.m. 0.265
 0.015
 5.36%
0.03 0.36 NA -0.004652 75.77M 0.00 NA%
American Cumo Mining Corp Ordinary Shar 10:13 a.m. 0.015  UNCH  0.0% 0.0096 0.103 NA -0.03 2.53M 0.00 NA%
American Lithium Corp 11:59 a.m. 1.99
 0.29
 17.06%
0.09 2.03 NA -0.19 124.59M 0.00 NA%
American Lithium Corp Ordinary Shares 12:00 p.m. 1.46
 0.19
 14.96%
0.06 1.49 NA -0.19 91.40M 0.00 NA%
American Uranium Mining Corpor 1:26 p.m. 0.05
 0.035
 233.33%
0.005 0.06 NA -0.01 0 0.00 NA%
Americas Gold and Silver Corpo 11:56 a.m. 3.40
 0.05
 1.49%
1.39 5.19 NA -0.46 280.46M 0.00 NA%
Americas Gold and Silver Corporation Com 12:00 p.m. 2.50  UNCH  0.0% 1 3.9204 NA -0.46 264.99M 0.00 NA%
Amex Expl Inc Ordinary Shares 10:52 a.m. 2.24  UNCH  0.0% 0.6343 2.4195 NA -0.071 123.45M 0.00 NA%
Amex Exploration Inc 11:08 a.m. 3.01
 0.02
 0.66%
0.77 3.27 NA -0.071 165.88M 0.00 NA%
Amilot Capital Inc 11:37 a.m. 0.045  UNCH  0.0% 0.015 0.06 NA -0.005 640438 0.00 NA%
Amilot Capital Inc Ordinary Shares 2:56 p.m. 0.0135
 0.0203
 60.06%
0.0135 0.05 NA -0.005 192131 0.00 NA%
Anaconda Mining Inc 11:49 a.m. 0.40
 0.005
 1.27%
0.095 0.435 135.64 0.002949 53.65M 0.00 NA%
Anaconda Mining Inc Common Shares 11:38 a.m. 0.2977
 0.0077
 2.66%
0.066 0.32 100.95 0.002949 39.93M 0.00 NA%
Angel Gold Corp 3:49 p.m. 0.03
 0.01
 25.00%
0.01 0.045 NA -0.04 1.58M 0.00 NA%
Angel Gold Corp Ordinary Shares Canada 3:50 p.m. 0.0208
 0.0056
 21.21%
0.0031 0.0339 NA -0.04 1.10M 0.00 NA%
Angkor Resources Corp 10:22 a.m. 0.075
 0.005
 7.14%
0.045 0.14 NA -0.02 7.95M 0.00 NA%
Angkor Resources Corp Common Shares 11:34 a.m. 0.0586
 0.0052
 9.74%
0.019 0.11 NA -0.02 6.21M 0.00 NA%
Anglogold Ashanti Ltd 12:00 p.m. 31.07
 0.38
 1.21%
12.66 32.25 97.09 0.32 12.94B 0.0938 0.30%
Antioquia Gold Inc 9:30 a.m. 0.04  UNCH  0.0% 0.015 0.045 NA -0.02 37.98M 0.00 NA%
Antioquia Gold Inc Ordinary Shares Cana 10:13 a.m. 0.0318
 0.0001
 0.31%
0.0095 0.0369 NA -0.02 30.19M 0.00 NA%
Anton Res Inc Common Shares 3:37 p.m. 0.0342
 0.0028
 7.57%
0.01 0.039 NA -0.01 11.39M 0.00 NA%
Apex Resources Inc 10:58 a.m. 0.135
 0.005
 3.85%
0.035 0.43 NA -0.03 1.98M 0.00 NA%
Apex Resources Inc Ordinary Shares 2:33 p.m. 0.0976
 0.0093
 10.53%
0.034 0.3094 NA -0.03 1.43M 0.00 NA%
Apollo Gold Corp 11:24 a.m. 1.04
 0.06
 5.46%
0.03 1.16 NA -0.01 0 0.00 NA%
Apollo Gold Corporation Common Shares C 0/0/NA NA  UNCH  0.0% NA NA NA -0.01 0 0.00 NA%
Aquila Resources Inc 3:52 p.m. 0.165  UNCH  0.0% 0.07 0.22 NA -0.02 55.82M 0.00 NA%
Aquila Resources Inc Ordinary Shares CA 11:09 a.m. 0.122  UNCH  0.0% 0.0485 0.159 NA -0.02 41.27M 0.00 NA%
Archon Minerals Ltd 9:47 a.m. 0.175  UNCH  0.0% 0.10 0.52 NA -0.001628 9.52M 0.00 NA%
Arctic Star Expl Corp Common Shares 11:17 a.m. 0.0212
 0.0012
 6.00%
0.019 0.229 NA -0.08 546173 0.00 NA%
Arctic Star Exploration Corp 9:30 a.m. 0.025  UNCH  0.0% 0.02 0.30 NA -0.08 644071 0.00 NA%
Arcus Development Group Inc 9:35 a.m. 0.025  UNCH  0.0% 0.01 0.04 NA -0.00141 1.91M 0.00 NA%
Arcus Development Group Inc Common Shar 11:30 a.m. 0.023
 0.001
 4.54%
0.005 0.023 NA -0.00141 1.75M 0.00 NA%
Argentum Silver Corp 3:41 p.m. 0.25
 0.045
 15.25%
0.135 0.48 NA -0.03 7.63M 0.00 NA%
Argentum Silver Corp Ordinary Shares C 10:39 a.m. 0.19
 0.02
 11.77%
0.11 0.367 NA -0.03 5.80M 0.00 NA%
Argonaut Gold Inc 12:00 p.m. 2.53
 0.08
 3.06%
0.76 2.98 NA -0.52 451.37M 0.00 NA%
Argonaut Gold Inc Ordinary Shares Canad 11:55 a.m. 1.87
 0.0412
 2.16%
0.5321 2.18 NA -0.52 333.62M 0.00 NA%
Arianne Phosphate Inc 2:31 p.m. 0.215  UNCH  0.0% 0.15 0.65 NA -0.02 23.69M 0.00 NA%
Arianne Phosphate Inc Ordinary Shares C 3:16 p.m. 0.1495
 0.0288
 16.15%
0.105 0.494 NA -0.02 16.47M 0.00 NA%
Armor Minerals Inc 9:39 a.m. 0.55  UNCH  0.0% 0.305 0.55 NA -0.003112 11.69M 0.00 NA%
Armor Minerals Inc Ordinary Shares 2:07 p.m. 0.298
 0.091
 23.39%
0.1947 0.389 NA -0.003112 6.34M 0.00 NA%
Ascendant Res Inc Ordinary Shares 3:07 p.m. 0.094  UNCH  0.0% 0.0657 0.319 NA -0.11 7.25M 0.00 NA%
Ascendant Resources Inc 9:30 a.m. 0.12  UNCH  0.0% 0.09 0.445 NA -0.11 9.25M 0.00 NA%
Ascot Res Ltd Ordinary Shares 11:59 a.m. 0.834
 0.0395
 4.52%
0.255 0.9658 NA -0.04 193.28M 0.00 NA%
Ascot Resources Ltd 11:56 a.m. 1.14
 0.06
 5.00%
0.37 1.30 NA -0.04 264.20M 0.00 NA%
Ashanti Sankofa Inc 3:52 p.m. 0.075
 0.02
 36.36%
0.01 0.10 NA -0.01 3.33M 0.00 NA%
Ashanti Sankofa Inc Ordinary Shares 9:56 a.m. 0.05
 0.03
 150.00%
0.01 0.05 NA -0.01 2.22M 0.00 NA%
Atac Resources Ltd Ordinary Shares 9:59 a.m. 0.2011
 0.0001
 0.05%
0.08 0.244 NA -0.01 31.78M 0.00 NA%
Atac Resources LTD. 11:07 a.m. 0.28
 0.005
 1.82%
0.11 0.315 NA -0.01 44.25M 0.00 NA%
Atex Resources Inc 11:15 a.m. 0.105
 0.005
 4.54%
0.05 0.31 NA -0.09 0 0.00 NA%
Atex Resources Inc Ordinary Shares 12:17 p.m. 0.075
 0.015
 16.67%
0.05 0.2334 NA -0.09 0 0.00 NA%
Atico Mining Corp Com Canada 11:59 a.m. 0.304
 0.0145
 5.01%
0.1095 0.3327 5.07 0.06 28.19M 0.00 NA%
Atico Mining Corporation 11:53 a.m. 0.41
 0.03
 7.89%
0.16 0.43 6.83 0.06 38.02M 0.00 NA%
Atlanta Gold Inc Common Shares 1:29 p.m. 0.0305  UNCH  0.0% 0.0021 0.0398 NA -0.12 2.32M 0.00 NA%
Aton Resources Inc 10:16 a.m. 0.04
 0.005
 14.29%
0.02 0.065 NA -0.01 13.32M 0.00 NA%
Aura Minerals Inc 11:37 a.m. 185
 3.25
 1.73%
16.21 196 NA NA 0 0.00 NA%
Aura Minerals Inc Common Shares 3:59 p.m. 138.0272
 4.0257
 3.00%
11.78 141.003 24.13 5.72 600.95M 0.00 NA%
Aura Resources Inc 11:16 a.m. 0.08
 0.005
 6.67%
0.02 0.09 NA -0.01 2.56M 0.00 NA%
Aura Resources Inc Common Shares 3:05 p.m. 0.0602
 0.0031
 4.90%
0.0187 0.066 NA -0.01 1.93M 0.00 NA%
Auramex Resource Corp 11:53 a.m. 0.52
 0.065
 14.29%
0.02 0.56 NA -0.011 0 0.00 NA%
Auramex Resource Corp Common Shares 0/0/NA NA  UNCH  0.0% NA NA NA -0.011 0 0.00 NA%
Aurania Resources Ltd 11:28 a.m. 3.28
 0.07
 2.09%
1.51 4.46 NA -0.47 107.77M 0.00 NA%
Aurania Resources LTD. Ordinary Shares 11:11 a.m. 2.4152
 0.0348
 1.42%
1.03 3.3993 NA -0.47 79.35M 0.00 NA%
Aurcana Corp Common Shares 11:58 a.m. 0.36
 0.018
 4.76%
0.1114 0.52 NA -0.05 19.09M 0.00 NA%
Aurcana Corporation 11:58 a.m. 0.49
 0.02
 3.92%
0.15 0.67 NA -0.05 25.98M 0.00 NA%
Aurcrest Gold Inc 10:04 a.m. 0.055  UNCH  0.0% 0.015 0.055 NA -0.002494 4.39M 0.00 NA%
Aurcrest Gold Inc Ordinary Shares Cana 3:55 p.m. 0.03  UNCH  0.0% 0.011 0.04 NA -0.002494 2.39M 0.00 NA%
Aurelius Minerals Inc 11:48 a.m. 0.105
 0.005
 4.54%
0.015 0.12 NA -0.03 12.95M 0.00 NA%
Aurelius Minerals Inc Common Shares Can 11:33 a.m. 0.081
 0.001
 1.25%
0.0412 0.0871 NA -0.03 9.99M 0.00 NA%
Aurex Energy Corp 10:29 a.m. 0.035
 0.005
 16.67%
0.03 0.30 NA -0.339998 769445 0.00 NA%
Aurion Resources LTD. 11:54 a.m. 1.26
 0.04
 3.08%
0.42 2.35 NA -0.07 88.16M 0.00 NA%
Aurion Resources LTD. Ordinary Shares C 11:54 a.m. 0.9247
 0.0573
 5.83%
0.2943 1.765 NA -0.07 64.70M 0.00 NA%
Austral Gold Ltd 10:41 a.m. 0.13
 0.015
 10.35%
0.055 0.16 NA NA 0 0.00 NA%
Austral Gold Ltd Ordinary Shares Austra 11:22 a.m. 0.15
 0.0349
 30.32%
0.02 0.15 10.87 0.0138 83.91M 0.00 NA%
Avidian Gold Corp 11:54 a.m. 0.27
 0.05
 22.73%
0.045 0.31 NA -0.03 13.37M 0.00 NA%
Avino Silver & Gold Mines LTD. Commo 11:59 a.m. 0.8036
 0.0463
 5.45%
0.2551 0.894 NA -0.45 62.09M 0.00 NA%
Avino Silver and Gold Mines LT 11:58 a.m. 1.11
 0.04
 3.48%
0.265 1.19 NA -0.45 84.39M 0.00 NA%
Awale Resources Ltd 11:59 a.m. 0.105
 0.005
 5.00%
0.035 0.26 NA -0.01 3.24M 0.00 NA%
Axmin Inc 3:11 p.m. 0.11  UNCH  0.0% 0.105 0.53 NA -0.007 14.77M 0.00 NA%
Axmin Inc Ordinary Shares Canada 11:58 a.m. 0.09  UNCH  0.0% 0.0801 0.337 NA -0.007 12.08M 0.00 NA%
Azimut Exploration Inc 11:58 a.m. 2.66
 0.07
 2.56%
0.31 3.27 NA -0.02 141.78M 0.00 NA%
Azucar Minerals Ltd 9:49 a.m. 0.20
 0.005
 2.44%
0.08 0.43 NA -0.02 14.77M 0.00 NA%
Azucar Minerals Ltd Ordinary Shares 10:54 a.m. 0.138
 0.0021
 1.50%
0.0505 0.335 NA -0.02 10.19M 0.00 NA%
B2gold Corp 11:59 a.m. 7.995
 0.125
 1.54%
3.12 8.23 27.57 0.29 8.10B 0.02 1.00%
B2gold Corp Common Shares Canada 12:00 p.m. 5.88
 0.10
 1.67%
2.16 6.09 20.28 0.29 6.12B 0.0147 1.00%
Balto Resources LTD. 3:31 p.m. 0.07
 0.01
 16.67%
0.03 0.17 NA -0.01 5.09M 0.00 NA%
Banyan Gold Corp 11:53 a.m. 0.26
 0.01
 3.70%
0.03 0.32 NA -0.01 24.34M 0.00 NA%
Banyan Gold Corp Class A Ordinary Share 11:15 a.m. 0.20
 0.001
 0.50%
0.021 0.23 NA -0.01 18.72M 0.00 NA%
Bard Ventures Ltd 11:49 a.m. 0.095
 0.015
 13.64%
0.045 0.15 NA -0.06 1.03M 0.00 NA%
Bard Ventures Ltd Ordinary Shares 10:21 a.m. 0.075
 0.0036
 4.58%
0.05 0.10 NA -0.06 810488 0.00 NA%
Barker Minerals Ltd 0/0/NA NA  UNCH  0.0% NA NA 0.00 0.000181 0 0.00 NA%
Barksdale Res Corp Ordinary Shares 9:40 a.m. 0.261
 0.001
 0.39%
0.14 0.57 NA -0.08 11.36M 0.00 NA%
Barksdale Resources Corp 3:58 p.m. 0.37  UNCH  0.0% 0.205 0.75 NA -0.08 16.10M 0.00 NA%
Baroyeca Gold & Silver Inc Common SH 0/0/NA NA  UNCH  0.0% NA NA NA -0.07 0 0.00 NA%
Baroyeca Gold and Silver Inc 1:09 p.m. 0.055  UNCH  0.0% 0.025 0.08 NA -0.07 295735 0.00 NA%
Barrick Gold Corporation BC 12:00 p.m. 27.105
 0.485
 1.76%
12.65 28.50 11.99 2.26 48.19B 0.07 1.03%
Batero Gold Corp 10:18 a.m. 0.105
 0.005
 4.54%
0.045 0.13 NA -0.01 12.09M 0.00 NA%
Batero Gold Corp Ordinary Shares Canad 3:37 p.m. 0.094
 0.022
 30.56%
0.0344 0.094 NA -0.01 10.83M 0.00 NA%
Battle North Gold Corp 11:04 a.m. 1.88
 0.02
 1.05%
1.80 1.89 NA NA 145.05M 0.00 NA%
Battle North Gold Corporation Common Sha 10:41 a.m. 1.36
 0.03
 2.16%
0.3697 1.45 NA NA 104.93M 0.00 NA%
Bayhorse Silver Inc 11:56 a.m. 0.115
 0.02
 21.05%
0.045 0.18 NA -0.02 10.80M 0.00 NA%
Bayhorse Silver Inc Ordinary Shares CA 11:52 a.m. 0.08
 0.004
 5.26%
0.0323 0.1388 NA -0.02 7.51M 0.00 NA%
Bear Creek Mining Corp 11:59 a.m. 2.16
 0.02
 0.94%
0.5025 2.35 NA -0.17 222.66M 0.00 NA%
Bear Creek Mining Corp 11:59 a.m. 2.93
 0.01
 0.34%
0.78 3 NA -0.17 302.04M 0.00 NA%
Bearclaw Capital Corp 3:04 p.m. 0.01  UNCH  0.0% 0.01 0.03 NA -0.01 243720 0.00 NA%
Bearing Lithium Corp 9:30 a.m. 0.13
 0.005
 4.00%
0.08 0.38 NA -0.01 8.36M 0.00 NA%
Bearing Lithium Corp Common Shares 9:30 a.m. 0.10
 0.0067
 7.18%
0.0562 0.2852 NA -0.01 6.43M 0.00 NA%
Bell Copper Corporation 11:28 a.m. 0.13
 0.015
 13.04%
0.03 0.15 NA -0.01 9.28M 0.00 NA%
Bell Copper Corporation Ordinary Shares 11:12 a.m. 0.08
 0.01
 11.11%
0.02 0.10 NA -0.01 5.71M 0.00 NA%
Belo Sun Mining Corp 11:00 a.m. 0.76
 0.03
 3.80%
0.21 1.05 NA -0.02 336.40M 0.00 NA%
Belo Sun Mining Corp Ordinary Shares C 11:59 a.m. 0.559
 0.0135
 2.36%
0.175 0.792 NA -0.02 247.43M 0.00 NA%
Benchmark Metals Inc 11:44 a.m. 0.72
 0.02
 2.86%
0.17 0.73 NA -0.05 39.47M 0.00 NA%
Benchmark Metals Inc Ordinary Shares 11:15 a.m. 0.5207
 0.0033
 0.63%
0.12 0.5528 NA -0.05 28.55M 0.00 NA%
Benton Resources Inc 11:59 a.m. 0.22
 0.02
 8.33%
0.04 0.295 NA -0.02 18.52M 0.00 NA%
Benton Resources Inc Com Canada 11:59 a.m. 0.1649
 0.0143
 7.98%
0.025 0.2235 NA -0.02 13.88M 0.00 NA%
Benz Mining Corp 11:11 a.m. 0.40
 0.005
 1.23%
0.05 0.53 NA -0.02 10.44M 0.00 NA%
Benz Mng Corp Ordinary Shares Canada 10:45 a.m. 0.292
 0.0047
 1.58%
0.048 0.375 NA -0.02 7.62M 0.00 NA%
Berkwood Resources Ltd 9:30 a.m. 0.02  UNCH  0.0% 0.01 0.055 NA -0.05 1.14M 0.00 NA%
Berkwood Resources Ltd Ordinary Shares 9:30 a.m. 0.02  UNCH  0.0% 0.01 0.0419 NA -0.05 1.14M 0.00 NA%
Bessor Minerals Inc 3:41 p.m. 0.06  UNCH  0.0% 0.025 0.07 NA -0.01 746137 0.00 NA%
Bessor Minerals Inc Common Shares 0/0/NA NA  UNCH  0.0% NA NA NA -0.01 0 0.00 NA%
Bitterroot Resources Ltd 9:30 a.m. 0.045
 0.005
 10.00%
0.02 0.07 NA -0.01 1.75M 0.00 NA%
Bitterroot Resources Ltd Common Shares 11:13 a.m. 0.0396
 0.0045
 12.82%
0.0142 0.044 NA -0.01 1.54M 0.00 NA%
Black Mammoth Metals Corp 3:32 p.m. 0.05
 0.005
 11.11%
0.02 0.06 19.07 0.002622 554094 0.00 NA%
Black Mammoth Metals Corp Canada Commo 9:52 a.m. 0.0225
 0.0145
 39.19%
0.0225 0.0395 8.58 0.002622 249342 0.00 NA%
Blackrock Gold Corp 11:49 a.m. 0.485
 0.04
 8.99%
0.07 0.56 NA -0.04 23.88M 0.00 NA%
Blackrock Gold Corp Ordinary Shares Can 11:59 a.m. 0.365
 0.036
 10.94%
0.0541 0.401 NA -0.04 17.97M 0.00 NA%
Blind Creek Resources Ltd 3:43 p.m. 0.04  UNCH  0.0% 0.015 0.06 NA -0.02 1.03M 0.00 NA%
Blue Moon Zinc Corp 3:41 p.m. 0.02  UNCH  0.0% 0.01 0.035 NA -0.00247 2.06M 0.00 NA%
Blue Moon Zinc Corp Common Shares 12:12 p.m. 0.0133
 0.0013
 8.90%
0.0058 0.0286 NA -0.00247 1.37M 0.00 NA%
Blue Star Gold Corp 11:31 a.m. 0.10
 0.005
 4.76%
0.03 0.105 NA -0.01 13.09M 0.00 NA%
Blue Star Gold Corp Ordinary Shares 3:56 p.m. 0.07
 0.005
 6.67%
0.04 0.075 NA -0.01 9.16M 0.00 NA%
Bluebird Battery Metals Inc 11:29 a.m. 0.14  UNCH  0.0% 0.04 0.245 NA -0.07 7.08M 0.00 NA%
Bluebird Battery Metals Inc Ordinary Sha 9:55 a.m. 0.1058
 0.007
 6.21%
0.0307 0.1556 NA -0.07 5.35M 0.00 NA%
Bluestone Resources Inc 11:52 a.m. 2.21
 0.01
 0.46%
0.89 2.23 NA -0.29 152.98M 0.00 NA%
Bluestone Resources Inc Common Shares 11:34 a.m. 1.6364
 0.0011
 0.07%
0.7473 1.6504 NA -0.29 113.27M 0.00 NA%
Bold Ventures Inc 10:28 a.m. 0.055  UNCH  0.0% 0.025 0.10 NA -0.04 0 0.00 NA%
Bold Ventures Inc Common Shares 1:09 p.m. 0.029  UNCH  0.0% 0.029 0.03 NA -0.04 0 0.00 NA%
Bonterra Res Inc Ordinary Shares 11:34 a.m. 0.948
 0.0125
 1.30%
0.448 2.27 NA -2.42 60.60M 0.00 NA%
Bonterra Resources Inc 11:50 a.m. 1.28
 0.02
 1.54%
0.63 3.02 NA -2.42 81.83M 0.00 NA%
Boundary Gold & Copper Mng Ltd Ordin 10:57 a.m. 0.0455
 0.0036
 7.33%
0.0032 0.1085 NA -0.7 0 0.00 NA%
Boundary Gold and Copper Minin 11:51 a.m. 0.05
 0.005
 9.09%
0.01 0.125 NA -0.7 0 0.00 NA%
Bravada Gold Corp New Ordinary Shares 11:48 a.m. 0.1339
 0.0097
 6.75%
0.029 0.1542 NA -0.02 9.13M 0.00 NA%
Bravada Gold Corporation 11:36 a.m. 0.185
 0.005
 2.63%
0.05 0.20 NA -0.02 12.61M 0.00 NA%
Braveheart Resources Inc 11:51 a.m. 0.14  UNCH  0.0% 0.045 0.21 NA -0.049 14.58M 0.00 NA%
Braveheart Resources Inc Common Shares 11:11 a.m. 0.097
 0.0065
 6.28%
0.03 0.1416 NA -0.049 10.10M 0.00 NA%
Brigadier Gold Ltd 11:56 a.m. 0.56
 0.065
 13.13%
0.50 0.62 NA -0.02 1.16M 0.00 NA%
Brigadier Gold Ltd Ordinary Shares 11:55 a.m. 0.4244
 0.081
 23.59%
0.0728 0.4546 NA -0.02 882671 0.00 NA%
Brunswick Resources Inc 11:51 a.m. 0.025
 0.005
 16.67%
0.02 0.045 NA -0.001826 997013 0.00 NA%
Btu Metals Corp 11:46 a.m. 0.23
 0.015
 6.98%
0.065 0.485 NA -0.02 15.48M 0.00 NA%
Btu Metals Corp Ordinary Shares Canadac 2:54 p.m. 0.16
 0.01
 6.67%
0.0724 0.3537 NA -0.02 10.77M 0.00 NA%
Buenaventura Mining Company Inc 11:59 a.m. 9.35
 0.14
 1.48%
5.12 17.85 NA -0.05 2.37B 0.025 0.53%
Bullion Gold Resources Corp 11:56 a.m. 0.05  UNCH  0.0% 0.02 0.14 NA -0.01 1.01M 0.00 NA%
Bullion Gold Resources Corp Common Shar 11:57 a.m. 0.03
 0.07
 70.00%
0.0088 0.10 NA -0.01 606285 0.00 NA%
Bwr Exploration Inc 11:19 a.m. 0.05
 0.005
 9.09%
0.015 0.06 NA -0.01 0 0.00 NA%
Cadillac Ventures Inc 12:20 p.m. 0.03
 0.005
 14.29%
0.005 0.04 NA -0.05 2.72M 0.00 NA%
Caldas Gold Corp 9:33 a.m. 2.0479
 0.0021
 0.10%
1.055 2.2215 NA NA 0 0.00 NA%
Caldas Gold Corp 11:34 a.m. 2.70
 0.10
 3.57%
0.105 3 NA NA 0 0.00 NA%
Caledonia Mining Corporation Plc Common 11:56 a.m. 17.55
 0.34
 1.90%
5.22 20 4.59 3.82 202.15M 0.085 1.94%
Calibre Mining Corp 11:58 a.m. 1.53
 0.06
 3.77%
0.46 1.68 153.00 0.01 474.79M 0.00 NA%
Calibre Mining Corp Ordinary Shares 11:58 a.m. 1.13
 0.05
 4.24%
0.25 1.355 113.00 0.01 350.66M 0.00 NA%
Callinex Mines Inc 10:18 a.m. 1.30
 0.10
 8.33%
0.32 1.41 NA -0.23 11.23M 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%
Camino Minerals Corp Ordinary Shares C 3:17 p.m. 0.0942
 0.0008
 0.84%
0.0343 0.143 NA -0.03 5.90M 0.00 NA%
Camino Minerals Corporation 9:30 a.m. 0.14
 0.01
 7.69%
0.05 0.19 NA -0.03 8.77M 0.00 NA%
Canada Carbon Inc 10:55 a.m. 0.22
 0.01
 4.76%
0.045 0.385 NA -0.01 24.73M 0.00 NA%
Canada Carbon Inc Ordinary Shares Cana 12:04 p.m. 0.1528
 0.0012
 0.78%
0.03 0.2825 NA -0.01 17.17M 0.00 NA%
Canada Silver Cobalt Wks Inc Common Shar 11:51 a.m. 0.4389
 0.0312
 6.64%
0.1764 0.568 NA -0.06 35.24M 0.00 NA%
Canada Silver Cobalt Works Inc 11:32 a.m. 0.58
 0.06
 9.38%
0.25 0.73 NA -0.06 46.57M 0.00 NA%
Canasil Res Inc Unclassified 10:49 a.m. 0.1066
 0.0014
 1.30%
0.03 0.11 10.66 0.01 11.11M 0.00 NA%
Canasil Resources Inc 11:28 a.m. 0.14  UNCH  0.0% 0.045 0.145 14.00 0.01 14.59M 0.00 NA%
Candelaria Mining Corp 11:22 a.m. 0.26
 0.09
 25.71%
0.05 0.41 NA -0.21 28.95M 0.00 NA%
Candelaria Mining Corp Ordinary Shares 2:09 p.m. 0.213
 0.0834
 28.14%
0.0309 0.3109 NA -0.21 23.72M 0.00 NA%
Candente Copper Corp 11:30 a.m. 0.085
 0.005
 6.25%
0.02 0.085 NA -0.00411 16.58M 0.00 NA%
Candente Copper Corporation Common Share 9:30 a.m. 0.0525
 0.0005
 0.94%
0.01 0.06 NA -0.00411 10.24M 0.00 NA%
Candente Gold Corp 10:05 a.m. 0.05  UNCH  0.0% 0.01 0.06 NA -0.08 5.31M 0.00 NA%
Candente Gold Corporation Ordinary Share 3:01 p.m. 0.035
 0.0003
 0.85%
0.005 0.04 NA -0.08 3.72M 0.00 NA%
Canex Metals Inc 9:30 a.m. 0.29
 0.015
 5.46%
0.045 0.33 NA -0.004083 8.95M 0.00 NA%
Canex Metals Inc Ordinary Shares 2:03 p.m. 0.2138
 0.003
 1.38%
0.036 0.2481 NA -0.004083 6.60M 0.00 NA%
Canstar Resources Inc 10:59 a.m. 0.07
 0.01
 16.67%
0.02 0.07 NA -0.03 1.73M 0.00 NA%
Canstar Resources Inc Common Shares 10:11 a.m. 0.0531
 0.0215
 68.04%
0.001 0.0531 NA -0.03 1.31M 0.00 NA%
Canterra Minerals Corp Ordinary Shares 10:28 a.m. 0.01
 0.005
 33.33%
0.0001 0.0186 NA -0.001696 898649 0.00 NA%
Canterra Minerals Corporation 10:28 a.m. 0.015
 0.005
 25.00%
0.005 0.03 NA -0.001696 1.35M 0.00 NA%
Cantex Mine Development Corp 11:17 a.m. 1.29
 0.01
 0.78%
0.455 6.99 NA -0.28 59.26M 0.00 NA%
Cantex Mine Development Corp Ordinary SH 9:43 a.m. 0.96
 0.0036
 0.37%
0.3345 5.2306 NA -0.28 44.10M 0.00 NA%
Cardinal Res Ltd Ordinary Shares Austra 11:44 a.m. 0.40
 0.01
 2.56%
0.15 0.45 NA -0.0712 210.41M 0.00 NA%
Cardinal Resources Ltd 11:59 a.m. 0.55  UNCH  0.0% 0.20 0.63 NA NA 0 0.00 NA%
Cariboo Rose Res Ltd Common Shares Cana 3:10 p.m. 0.03  UNCH  0.0% 0.02 0.034 NA -0.003 1.37M 0.00 NA%
Cariboo Rose Resources LTD. 9:50 a.m. 0.075  UNCH  0.0% 0.035 0.08 NA -0.003 3.43M 0.00 NA%
Carlin Gold Corp 10:21 a.m. 0.03  UNCH  0.0% 0.01 0.055 NA -0.000982 2.67M 0.00 NA%
Cartier Resources Inc 11:39 a.m. 0.255
 0.015
 5.56%
0.07 0.285 NA -0.005488 45.16M 0.00 NA%
Cartier Resources Inc Canada Common S 11:09 a.m. 0.199
 0.003
 1.48%
0.0463 0.2105 NA -0.005488 35.24M 0.00 NA%
Castle Peak Mining Ltd 12:03 p.m. 0.025  UNCH  0.0% 0.01 0.025 NA -0.002285 3.27M 0.00 NA%
Castle Peak Mining Ltd Common Shares CA 0/0/NA 0.0000  UNCH  0.0% 0.002 0.021 NA -0.002285 0 0.00 NA%
Centamin Plc 10:57 a.m. 3.25
 0.04
 1.25%
1.52 3.29 42.83 0.07588 3.76B 0.06 3.69%
Centamin Plc Ordinary Shares Jersey 11:00 a.m. 2.40
 0.01
 0.42%
1.07 2.43 31.63 0.07588 2.77B 0.06 5.00%
Centerra Gold Inc 11:58 a.m. 15.66
 0.32
 2.00%
5.52 16.62 NA -0.32 4.59B 0.04 1.02%
Centerra Gold Inc Common Shares Canada 11:39 a.m. 11.55
 0.21
 1.79%
4 12.26 NA -0.32 3.38B 0.0294 1.02%
Central Iron Ore Ltd 11:49 a.m. 0.085  UNCH  0.0% 0.005 0.245 NA -0.0179 6.18M 0.00 NA%
Cerro Mining Corp 1:32 p.m. 0.305
 0.075
 19.74%
0.065 0.40 NA -0.02 2.21M 0.00 NA%
Cerro Mining Corp Ordinary Shares 9:30 a.m. 0.19
 0.03
 13.64%
0.05 0.22 NA -0.02 1.38M 0.00 NA%
Chakana Copper Corp 11:35 a.m. 0.46
 0.02
 4.54%
0.075 0.495 NA -0.1 38.78M 0.00 NA%
Chakana Copper Corp Ordinary Shares Can 11:50 a.m. 0.3462
 0.0128
 3.84%
0.05 0.3462 NA -0.1 29.19M 0.00 NA%
Chesapeake Gold Corp 11:48 a.m. 4.94
 0.06
 1.20%
1.40 5.21 NA -0.04 218.34M 0.00 NA%
Chesapeake Gold Corp Ordinary Shares 11:49 a.m. 3.66
 0.005
 0.14%
1.01 3.83 NA -0.04 161.77M 0.00 NA%
Chibougamau Independant Mines Inc Common 3:31 p.m. 0.082
 0.0038
 4.86%
0.0696 0.185 NA -0.02 3.83M 0.00 NA%
Chibougamau Independent Mines 11:29 a.m. 0.12  UNCH  0.0% 0.07 0.245 NA -0.02 5.60M 0.00 NA%
Chilean Metals Inc 11:33 a.m. 0.10  UNCH  0.0% 0.025 0.17 NA -0.175 1.42M 0.00 NA%
Chilean Metals Inc Ordinary Shares 12:21 p.m. 0.10
 0.0215
 27.39%
0.0178 0.1127 NA -0.175 1.42M 0.00 NA%
China Gold Int Resources Corp 11:56 a.m. 1
 0.01
 1.01%
0.45 1.76 NA -0.0828 396.41M 0.00 NA%
China Gold International Resources Corp 2:18 p.m. 0.715
 0.044
 6.56%
0.336 1.33 NA -0.0828 283.44M 0.00 NA%
Chinapintza Mining Corp 3:48 p.m. 0.02
 0.01
 100.00%
0.005 0.025 NA -0.000317 0 0.00 NA%
Cliffmont Resources Ltd 3:49 p.m. 0.06  UNCH  0.0% 0.05 0.13 NA -0.004755 0 0.00 NA%
Cmc Metals Ltd 10:50 a.m. 0.095  UNCH  0.0% 0.025 0.105 NA -0.03 1.72M 0.00 NA%
Cmc Metals Ltd Common Shares 11:38 a.m. 0.07
 0.0003
 0.43%
0.019 0.0774 NA -0.03 1.27M 0.00 NA%
Code Chain New Continent Ltd 11:23 a.m. 1.85  UNCH  0.0% 0.66 2.46 NA -0.79 52.75M 0.00 NA%
Coeur Mining Inc 11:59 a.m. 5.635
 0.035
 0.62%
1.98 8.29 NA -1.56 1.37B 0.00 NA%
Colibri Resource Corp Common Shares 12:11 p.m. 0.04
 0.002
 4.76%
0.027 0.0565 NA -0.003132 2.37M 0.00 NA%
Colibri Resource Corporation 11:31 a.m. 0.065
 0.005
 8.33%
0.035 0.08 NA -0.003132 3.85M 0.00 NA%
Colorado Resources Ltd 11:56 a.m. 0.065
 0.005
 7.14%
0.025 0.13 NA -0.02 13.73M 0.00 NA%
Colorado Resources Ltd Ordinary Shares 11:50 a.m. 0.0554
 0.0024
 4.53%
0.016 0.1032 NA -0.02 11.70M 0.00 NA%
Commander Resources Ltd 11:00 a.m. 0.125
 0.025
 25.00%
0.05 0.145 NA -0.03 4.46M 0.00 NA%
Commander Resources Ltd Ordinary Shares 10:42 a.m. 0.096
 0.026
 37.14%
0.036 0.11 NA -0.03 3.42M 0.00 NA%
Compass Gold Corporation 9:55 a.m. 0.26  UNCH  0.0% 0.135 0.65 NA -0.04 8.13M 0.00 NA%
Compass Gold Corporation Ordinary Shares 9:49 a.m. 0.1836
 0.0039
 2.08%
0.0971 0.4983 NA -0.04 5.74M 0.00 NA%
Comstock Metals Ltd 1:55 p.m. 0.12
 0.015
 14.29%
0.075 0.20 NA -0.35 0 0.00 NA%
Comstock Metals Ltd Common Shares 1:54 p.m. 0.08
 0.0173
 27.59%
0.0265 0.15 NA -0.35 0 0.00 NA%
Comstock Mining Inc 11:57 a.m. 0.76
 0.105
 12.14%
0.23 1.10 NA -0.2 21.18M 0.00 NA%
Condor Gold Plc 10:18 a.m. 0.80
 0.02
 2.44%
0.30 1.10 NA NA 0 0.00 NA%
Condor Gold Plc Ordinary Shares United 10:16 a.m. 0.54
 0.035
 6.93%
0.22 0.77 NA -0.0186 63.21M 0.00 NA%
Conquest Resources Ltd Ordinary Shares 12:33 p.m. 0.0273
 0.0027
 9.00%
0.01 0.03 NA -0.002 3.25M 0.00 NA%
Conquest Resources LTD. 11:12 a.m. 0.045
 0.005
 12.50%
0.01 0.05 NA -0.002 5.35M 0.00 NA%
Consolidated Woodjam Copper CO 10:25 a.m. 0.10
 0.02
 25.00%
0.015 0.10 NA -0.003 8.10M 0.00 NA%
Consolidated Woodjam Copper Corp Ordinar 12:08 p.m. 0.05
 0.01
 25.00%
0.0001 0.05 NA -0.003 4.05M 0.00 NA%
Constantine Metal Res Ltd Common Shares 11:36 a.m. 0.1202
 0.0069
 5.43%
0.088 0.482 NA -0.04 5.45M 0.00 NA%
Constantine Metal Resources LT 3:58 p.m. 0.17  UNCH  0.0% 0.12 0.614 NA -0.04 7.71M 0.00 NA%
Contact Gold Corp 11:57 a.m. 0.154
 0.006
 3.75%
0.0573 0.1874 NA -0.14 9.08M 0.00 NA%
Contact Gold Inc 11:15 a.m. 0.22
 0.01
 4.76%
0.08 0.295 NA -0.14 12.97M 0.00 NA%
Copper Fox Metals Inc 11:43 a.m. 0.115  UNCH  0.0% 0.05 0.12 NA -0.005672 53.05M 0.00 NA%
Copper Fox Metals Inc Common Shares Can 11:43 a.m. 0.0896
 0.0024
 2.75%
0.026 0.0908 NA -0.005672 41.33M 0.00 NA%
Coral Gold Resources LTD. 11:36 a.m. 0.73
 0.02
 2.67%
0.26 0.80 NA -0.01 34.82M 0.00 NA%
Coral Gold Resources LTD. New Ordinary S 3:56 p.m. 0.56  UNCH  0.0% 0.181 0.58 NA -0.01 26.71M 0.00 NA%
Cordoba Minerals Corp 11:50 a.m. 0.09  UNCH  0.0% 0.0295 0.11 NA -0.03 24.95M 0.00 NA%
Cordoba Minerals Corp Common Shares CA 11:50 a.m. 0.07
 0.0001
 0.14%
0.0259 0.0969 NA -0.03 19.41M 0.00 NA%
Cornerstone Cap Res Inc Canada Common 11:12 a.m. 2.7385
 0.0915
 3.23%
1.05 3.61 NA -0.23 87.65M 0.00 NA%
Cornerstone Capital Resources 11:52 a.m. 3.70
 0.01
 0.27%
1.36 5.80 NA -0.23 118.43M 0.00 NA%
CR Capital Corp 10:39 a.m. 0.17
 0.05
 22.73%
0.02 0.23 NA -0.01 1.76M 0.00 NA%
Critical Elements Lithium Corp 11:13 a.m. 0.34  UNCH  0.0% 0.17 0.63 NA -0.01 54.00M 0.00 NA%
Critical Elements Lithium Corporation CO 11:59 a.m. 0.2576
 0.0254
 10.94%
0.1611 0.475 NA -0.01 40.91M 0.00 NA%
Crops Inc 3:47 p.m. 0.015
 0.005
 50.00%
0.005 0.035 NA -0.08 1.05M 0.00 NA%
Crown Mining Corp 11:21 a.m. 0.055
 0.005
 10.00%
0.02 0.08 NA -0.01 2.44M 0.00 NA%
Crown Mining Corp Ordinary Shares Cana 12:19 p.m. 0.024
 0.004
 20.00%
0.014 0.06 NA -0.01 1.07M 0.00 NA%
Currie Rose Resources Inc 10:00 a.m. 0.04  UNCH  0.0% 0.02 0.07 NA -0.002 1.54M 0.00 NA%
Currie Rose Resources Inc F Ordinary S 0/0/NA NA  UNCH  0.0% NA NA NA -0.002 0 0.00 NA%
Cypress Development Corp 11:46 a.m. 0.36  UNCH  0.0% 0.11 0.38 NA -0.02 27.04M 0.00 NA%
Cypress Development Corporation Ordinary 11:38 a.m. 0.2672
 0.0012
 0.45%
0.0824 0.285 NA -0.02 20.07M 0.00 NA%
D/B/A Sibanye-stillwater Ltd Ads 12:00 p.m. 9.52
 0.36
 3.64%
3.50 13.27 NA NA 6.37B 0.00 NA%
Dajin Lithium Corp 11:25 a.m. 0.055
 0.01
 15.38%
0.015 0.075 NA -0.002353 8.38M 0.00 NA%
Dajin Lithium Corp Ordinary Shares 3:43 p.m. 0.0434
 0.0003
 0.69%
0.0078 0.0595 NA -0.002353 6.61M 0.00 NA%
Damara Gold Corp 3:18 p.m. 0.045  UNCH  0.0% 0.02 0.055 NA -0.01 1.18M 0.00 NA%
Damara Gold Corp Ordinary Shares Canad 0/0/NA NA  UNCH  0.0% NA NA NA -0.01 0 0.00 NA%
Decade Resources Ltd Ordinary Shares CA 11:37 a.m. 0.0685
 0.0105
 13.29%
0.0021 0.0973 NA -0.01 11.40M 0.00 NA%
Decade Resources LTD. 11:49 a.m. 0.10
 0.005
 4.76%
0.01 0.135 NA -0.01 16.64M 0.00 NA%
Deep South Resources Inc 11:54 a.m. 0.125
 0.005
 3.85%
0.025 0.16 NA -0.01 8.33M 0.00 NA%
Deep-south Res Inc Ordinary Shares 1:40 p.m. 0.09
 0.0047
 5.51%
0.0246 0.0912 NA -0.01 5.99M 0.00 NA%
Defiance Silver Corp 10:20 a.m. 0.275
 0.01
 3.77%
0.055 0.37 NA -0.01 40.54M 0.00 NA%
Defiance Silver Corp Ordinary Shares C 11:55 a.m. 0.2036
 0.0051
 2.57%
0.0338 0.28 NA -0.01 30.02M 0.00 NA%
Delta Res LTD. Ordinary Shares 10:08 a.m. 0.165
 0.007
 4.43%
0.046 0.1841 NA -0.044 3.27M 0.00 NA%
Delta Resources Ltd 11:56 a.m. 0.27
 0.01
 3.85%
0.055 0.28 NA -0.044 5.36M 0.00 NA%
Desert Gold Ventures Inc 11:50 a.m. 0.215
 0.015
 7.50%
0.05 0.26 NA -0.12 14.45M 0.00 NA%
Desert Gold Ventures Inc Common Shares 1:47 p.m. 0.16
 0.0009
 0.57%
0.0521 0.3069 NA -0.12 10.76M 0.00 NA%
Desert Mountain Energy Corp 11:59 a.m. 0.73
 0.06
 8.96%
0.14 0.85 NA -0.01 26.75M 0.00 NA%
Desert Mtn Energy Corp Common Shares 11:59 a.m. 0.54
 0.0274
 5.34%
0.0939 0.6327 NA -0.01 19.79M 0.00 NA%
Diamond Fields Resources Inc 1:11 p.m. 0.15
 0.015
 9.09%
0.085 0.25 NA -0.001645 10.18M 0.00 NA%
Diamond Fields Resources Inc Ordinary S 11:38 a.m. 0.10  UNCH  0.0% 0.0445 0.1713 NA -0.001645 6.79M 0.00 NA%
Discovery Harbour Res Corp Common Shares 9:55 a.m. 0.0778
 0.0002
 0.26%
0.02 0.1374 NA -0.01 2.94M 0.00 NA%
Discovery Harbour Resources CO 11:40 a.m. 0.105
 0.005
 5.00%
0.03 0.175 NA -0.01 3.97M 0.00 NA%
Discovery-corp Enterprises Inc Ordinary 9:30 a.m. 0.049
 0.0254
 34.14%
0.0001 0.08 NA -0.01661 0 0.00 NA%
DISCOVERY-CORP. Enterprises IN 12:04 p.m. 0.09  UNCH  0.0% 0.05 0.15 NA -0.01661 0 0.00 NA%
District Copper Corp 10:32 a.m. 0.02  UNCH  0.0% 0.005 0.03 NA -0.09 2.74M 0.00 NA%
District Copper Corp Common Shares 11:20 a.m. 0.0134
 0.0056
 29.47%
0.0021 0.0209 NA -0.09 1.84M 0.00 NA%
District Metals Corp 11:56 a.m. 0.31
 0.01
 3.33%
0.085 0.325 NA -0.03 17.01M 0.00 NA%
District Metals Corp Ordinary Shares 12:19 p.m. 0.1842  UNCH  0.0% 0.0804 0.1842 NA -0.03 10.11M 0.00 NA%
Dlv Res Ltd Ordinary Shares 1:31 p.m. 0.14  UNCH  0.0% 0.03 0.14 NA -0.00206 4.70M 0.00 NA%
Dlv Resources Ltd 1:05 p.m. 0.12
 0.02
 14.29%
0.035 0.20 NA -0.00206 4.03M 0.00 NA%
Dolly Varden Silver Corp 11:54 a.m. 0.66
 0.01
 1.49%
0.165 0.73 NA -0.17 46.81M 0.00 NA%
Dolly Varden Silver Corporation Common S 11:32 a.m. 0.489
 0.009
 1.88%
0.12 0.55 NA -0.17 34.68M 0.00 NA%
Drdgold Ltd American Depositary Shar 11:59 a.m. 16.09
 0.62
 3.71%
2.69 17.04 107.27 0.15 1.38B 0.145 1.80%
Dundee Precious Metals Inc 11:59 a.m. 9.33
 0.20
 2.10%
3.20 9.83 NA -0.4 1.67B 0.0272 1.17%
Dundee Precious Metals Inc Common Shares 11:47 a.m. 6.8937
 0.0813
 1.17%
2.37 7.25 NA -0.4 1.24B 0.0147 0.85%
Durango Resources Inc 11:14 a.m. 0.085
 0.005
 5.56%
0.035 0.10 NA -0.06 3.54M 0.00 NA%
Durango Resources Inc Common Shares CA 2:29 p.m. 0.067
 0.0005
 0.74%
0.03 0.0675 NA -0.06 2.79M 0.00 NA%
Dynacor Gold Mines Inc 11:52 a.m. 1.92
 0.01
 0.52%
0.99 2 14.77 0.13 75.42M 0.015 3.12%
Dynacor Gold Mines Inc Ordinary Shares 11:59 a.m. 1.41
 0.004
 0.28%
0.702 1.60 10.85 0.13 55.38M 0.011 NA%
Dynasty Gold Corp 11:44 a.m. 0.125
 0.015
 13.64%
0.04 0.125 NA -0.01 2.68M 0.00 NA%
Dynasty Gold Corporation Ordinary Shares 10:57 a.m. 0.07
 0.0081
 10.37%
0.0295 0.0781 NA -0.01 1.50M 0.00 NA%
E3 Metals Corp 2:46 p.m. 0.36
 0.02
 5.88%
0.19 0.60 NA -0.1 9.03M 0.00 NA%
E3 Metals Corp Ordinary Shares Canada 2:46 p.m. 0.2679
 0.0129
 5.06%
0.11 0.41 NA -0.1 6.72M 0.00 NA%
Eagle Plains Resources LTD. 10:27 a.m. 0.13  UNCH  0.0% 0.065 0.18 NA -0.01 11.69M 0.00 NA%
Eagle Plains Resources LTD. Canada Ord 11:16 a.m. 0.096
 0.004
 4.00%
0.0446 0.1359 NA -0.01 8.63M 0.00 NA%
East Africa Metals Inc 9:30 a.m. 0.13
 0.005
 4.00%
0.08 0.255 NA -0.01 23.39M 0.00 NA%
East Africa Metals Inc Ordinary Shares 1:00 p.m. 0.07
 0.01
 12.50%
0.0668 0.1653 NA -0.01 12.59M 0.00 NA%
East Asia Minerals Corp Common Shares 9:43 a.m. 0.0877
 0.0123
 12.30%
0.0165 0.131 NA -0.02 7.39M 0.00 NA%
East Asia Minerals Corporation 11:03 a.m. 0.11
 0.005
 4.35%
0.02 0.125 NA -0.02 9.28M 0.00 NA%
Eastern Platinum Ltd 11:40 a.m. 0.32
 0.01
 3.23%
0.175 0.72 287.77 0.001112 29.64M 0.00 NA%
Eastern Platinum Ltd New Ordinary SH 9:37 a.m. 0.232
 0.0069
 3.06%
0.1201 0.441 208.63 0.001112 21.49M 0.00 NA%
Eastfield Res Ltd Ordinary Shares 11:42 a.m. 0.035
 0.0009
 2.64%
0.0163 0.05 NA -0.005 1.63M 0.00 NA%
Eastfield Resources LTD. 12:14 p.m. 0.05  UNCH  0.0% 0.025 0.06 NA -0.005 2.33M 0.00 NA%
Eastmain Res Inc Ordinary Shares 10:47 a.m. 0.1352
 0.0022
 1.65%
0.0416 0.1626 NA -0.07 39.29M 0.00 NA%
Eastmain Res J 10:45 a.m. 0.185  UNCH  0.0% 0.06 0.215 NA -0.07 53.77M 0.00 NA%
Ecometals Ltd Ordinary Shares Cad 0/0/NA NA  UNCH  0.0% NA NA NA -0.09 0 0.00 NA%
Edgewater Exploration Ltd 2:23 p.m. 0.12  UNCH  0.0% 0.04 0.145 NA -0.06 3.74M 0.00 NA%
Edgewater Exploration LTD. Common Shares 2:23 p.m. 0.085
 0.0069
 7.51%
0.023 0.1095 NA -0.06 2.65M 0.00 NA%
Edison Cobalt Corp 9:45 a.m. 0.045  UNCH  0.0% 0.03 0.06 NA -0.01 3.19M 0.00 NA%
Edison Cobalt Corp Ordinary Shares 9:45 a.m. 0.04  UNCH  0.0% 0.01 0.046 NA -0.01 2.83M 0.00 NA%
EL Nino Ventures Inc 10:02 a.m. 0.065
 0.005
 7.14%
0.02 0.07 NA -0.005 4.00M 0.00 NA%
EL Nino Ventures Inc New Ordinary Share 10:02 a.m. 0.05
 0.0102
 25.63%
0.0092 0.05 NA -0.005 3.08M 0.00 NA%
Eldorado Gold Corporation 12:00 p.m. 14.90
 0.43
 2.97%
5.62 15.30 29.22 0.51 2.37B 0.005 NA%
Eldorado Gold Corporation Ordinary Share 11:59 a.m. 10.96
 0.33
 3.10%
4.60 11.29 21.49 0.51 1.84B 0.005 NA%
Element Lifestyle Retirement I 2:38 p.m. 0.085  UNCH  0.0% 0.04 0.145 NA -0.02 0 0.00 NA%
Eloro Resources Ltd Ordinary Shares Can 10:58 a.m. 0.7759
 0.0059
 0.77%
0.14 0.825 NA -0.02 28.43M 0.00 NA%
Eloro Resources LTD. 11:24 a.m. 1.07
 0.02
 1.91%
0.165 1.11 NA -0.02 39.21M 0.00 NA%
Ely Gold Royalties Inc 11:58 a.m. 1.87
 0.01
 0.54%
0.175 2.09 NA -0.02 185.99M 0.00 NA%
Ely Gold Royalties Inc Ordinary Shares 11:58 a.m. 1.3759
 0.0141
 1.01%
0.157 1.54 NA -0.02 136.85M 0.00 NA%
Elysee Development Corp 11:12 a.m. 0.32  UNCH  0.0% 0.275 0.41 5.33 0.06 8.56M 0.02 12.50%
Elysee Development Corp Common Shares 1:42 p.m. 0.2358
 0.0132
 5.30%
0.1876 0.30 3.93 0.06 6.31M 0.02 16.96%
Emgold Mining Corp Ordinary Shares 11:24 a.m. 0.0709
 0.0097
 15.85%
0.0282 0.11 NA -0.05 3.81M 0.00 NA%
Emgold Mining Corporation 12:00 p.m. 0.095
 0.005
 5.56%
0.03 0.16 NA -0.05 5.11M 0.00 NA%
Empire Metals Corp 9:30 a.m. 0.20
 0.005
 2.56%
0.035 0.20 NA -0.004379 15.00M 0.00 NA%
Encore Energy Corp 9:30 a.m. 0.295  UNCH  0.0% 0.075 0.325 NA -0.01 40.63M 0.00 NA%
Encore Energy Corp Ordinary Shares Can 10:57 a.m. 0.22
 0.0015
 0.69%
0.05 0.24 NA -0.01 30.30M 0.00 NA%
Endeavour Mining Corp 12:00 p.m. 33.95
 0.49
 1.42%
15.68 36.62 NA -0.67 3.73B 0.00 NA%
Endeavour Mining Corporation Ordinary SH 11:19 a.m. 25.06
 0.26
 1.03%
11.02 27 NA -0.67 2.75B 0.00 NA%
Endeavour Silver Corporation Ordinary SH 11:59 a.m. 2.6207
 0.1307
 5.25%
0.99 3.20 NA -0.36 376.96M 0.00 NA%
Endurance Gold Corp 1:05 p.m. 0.075
 0.005
 7.14%
0.025 0.075 NA -0.002252 8.28M 0.00 NA%
Endurance Gold Corp Common Shares Canad 1:05 p.m. 0.06
 0.0046
 8.30%
0.02 0.06 NA -0.002252 6.62M 0.00 NA%
Energold Drilling Corp Ordinary Shares 2:30 p.m. 0.001  UNCH  0.0% 0.0001 0.078 NA -0.27 54680 0.00 NA%
Engold Mines Ltd 3:27 p.m. 0.05  UNCH  0.0% 0.015 0.095 NA -0.01 10.64M 0.00 NA%
Engold Mines Ltd Ordinary Shares 2:05 p.m. 0.0368
 0.0052
 12.38%
0.015 0.0784 NA -0.01 7.83M 0.00 NA%
Entree Resources Ltd 11:31 a.m. 0.44
 0.01
 2.33%
0.215 0.46 NA -0.03 76.94M 0.00 NA%
Entree Resources LTD. Common Shares 10:57 a.m. 0.3275
 0.0145
 4.63%
0.0451 0.3546 NA -0.03 57.27M 0.00 NA%
Envirotek Remediation Inc 0/0/NA 0.005  UNCH  0.0% NA NA NA -0.06 59392 0.00 NA%
Envirotek Remediation Inc Common Shares 1:10 p.m. 0.0003  UNCH  0.0% 0.0001 0.0003 NA -0.06 3564 0.00 NA%
Equinox Gold Corp 11:59 a.m. 15.52
 0.27
 1.71%
6.60 15.95 NA -0.16 1.76B 0.00 NA%
Equinox Gold Corp Common Shares 11:59 a.m. 11.42
 0.21
 1.81%
4.45 11.80 NA -0.16 2.54B 0.00 NA%
Equity Metals Corporation 10:49 a.m. 0.125
 0.01
 8.70%
0.035 0.125 NA -0.05 1.88M 0.00 NA%
Equity Metals Corporation Ordinary Share 11:55 a.m. 0.065
 0.0069
 9.60%
0.0251 0.08 NA -0.05 978538 0.00 NA%
Erin Ventures Inc 9:30 a.m. 0.04
 0.005
 11.11%
0.025 0.095 NA -0.01 3.25M 0.00 NA%
Erin Ventures Inc Ordinary Shares 9:31 a.m. 0.0305
 0.0092
 23.17%
0.0245 0.0468 NA -0.01 2.48M 0.00 NA%
Ethos Gold Corp 10:34 a.m. 0.135
 0.01
 8.00%
0.075 0.32 NA -0.11 7.65M 0.00 NA%
Ethos Gold Corp Ordinary Shares Canada 10:29 a.m. 0.0953
 0.0043
 4.72%
0.0495 0.239 NA -0.11 5.40M 0.00 NA%
Euro Sun Mining Inc 11:49 a.m. 0.34
 0.01
 2.86%
0.135 0.59 NA -0.15 27.38M 0.00 NA%
Euro Sun Mining Inc Common Shares 11:26 a.m. 0.26
 0.0013
 0.50%
0.085 0.3706 NA -0.15 20.93M 0.00 NA%
European Electric Metals Inc 2:44 p.m. 0.025  UNCH  0.0% 0.005 0.06 NA -0.06 1.08M 0.00 NA%
European Electric Metals Inc Common Shar 9:30 a.m. 0.015
 0.0005
 3.45%
0.0051 0.03 NA -0.06 645947 0.00 NA%
Everton Resources Inc 9:31 a.m. 0.0657  UNCH  0.0% 0.0001 0.0657 NA -0.031 6.12M 0.00 NA%
Everton Resources Inc 2:51 p.m. 0.025
 0.005
 16.67%
0.02 0.04 NA -0.031 2.33M 0.00 NA%
Excellon Resources Inc 11:57 a.m. 0.88
 0.02
 2.22%
0.31 1.51 NA -0.1 87.45M 0.00 NA%
Excellon Resources Inc New Ordinary Sha 11:56 a.m. 0.644
 0.0142
 2.16%
0.1946 1.15 NA -0.1 64.00M 0.00 NA%
Exgen Res Inc Common Shares 0/0/NA NA  UNCH  0.0% NA NA NA -0.000826 0 0.00 NA%
Exgen Resources Inc 3:56 p.m. 0.01
 0.005
 33.33%
0.005 0.02 NA -0.000826 3.51M 0.00 NA%
Falco Resources Ltd 11:55 a.m. 0.435
 0.03
 6.45%
0.17 0.51 NA -0.04 90.43M 0.00 NA%
Falco Resources LTD. Common Shares Cana 11:43 a.m. 0.3177
 0.0223
 6.56%
0.11 0.72 NA -0.04 66.04M 0.00 NA%
Falcon Gold Corp 11:42 a.m. 0.14
 0.005
 3.70%
0.02 0.145 NA -0.05 7.95M 0.00 NA%
Falcon Gold Corp Canada 0/0/NA NA  UNCH  0.0% NA NA NA -0.05 0 0.00 NA%
Fancamp Exploration Ltd Ordinary Shares 1:55 p.m. 0.0434
 0.0046
 9.58%
0.019 0.0628 4.34 0.01 6.68M 0.00 NA%
Fancamp Exploration LTD. 9:43 a.m. 0.06  UNCH  0.0% 0.03 0.105 6.00 0.01 9.24M 0.00 NA%
Fidelity Minerals Corp 2:31 p.m. 0.07
 0.005
 6.67%
0.015 0.25 NA -0.1 1.85M 0.00 NA%
Fidelity Minerals Corp Common Shares 1:48 p.m. 0.04
 0.016
 66.67%
0.017 0.04 NA -0.1 1.06M 0.00 NA%
Finlay Minerals Ltd Ordinary Shares Can 3:41 p.m. 0.03  UNCH  0.0% 0.026 0.03 NA -0.001089 2.31M 0.00 NA%
Finlay Minerals LTD. 11:26 a.m. 0.05  UNCH  0.0% 0.02 0.065 NA -0.001089 3.85M 0.00 NA%
Fiore Gold Ltd 11:54 a.m. 1.34
 0.05
 3.60%
0.27 1.42 134.00 0.01 126.64M 0.00 NA%
Fiore Gold Ltd Ordinary Shares Canada 11:59 a.m. 0.9775
 0.0325
 3.22%
0.19 1.08 97.75 0.01 92.38M 0.00 NA%
Fire River Gold Corp Common Shares 10:52 a.m. 0.255
 0.195
 43.33%
0.001 0.45 NA -0.061 806198 0.00 NA%
First Cobalt Corp 10:24 a.m. 0.145
 0.005
 3.57%
0.075 0.18 NA -0.29 53.98M 0.00 NA%
First Cobalt Corp Ordinary Shares Canad 11:43 a.m. 0.1041
 0.0009
 0.86%
0.046 0.1339 NA -0.29 38.75M 0.00 NA%
First Idaho Resources Inc 1:40 p.m. 0.12
 0.035
 41.18%
0.03 0.12 NA -0.002486 0 0.00 NA%
First Idaho Resources Inc Ordinary Share 0/0/NA NA  UNCH  0.0% NA NA NA -0.002486 0 0.00 NA%
First Majestic Silver Corp CO 12:00 p.m. 14.09
 0.27
 1.88%
5.30 16.50 NA -0.2 2.85B 0.00 NA%
First Majestic Silver Corp Ordinary Sha 11:59 a.m. 10.37
 0.21
 1.98%
4.17 12.69 NA -0.2 2.17B 0.00 NA%
First Mining Gold Corp 11:55 a.m. 0.495
 0.015
 3.12%
0.115 0.52 NA -0.01 313.15M 0.00 NA%
First Mining Gold Corp Ordinary Shares 11:59 a.m. 0.3616
 0.0016
 0.44%
0.091 0.381 NA -0.01 228.76M 0.00 NA%
Fjordland Exploration Inc 2:22 p.m. 0.07
 0.005
 6.67%
0.025 0.08 NA -0.004541 3.34M 0.00 NA%
Fjordland Exploration Inc Ordinary Share 2:51 p.m. 0.0592
 0.0102
 20.82%
0.0173 0.0592 NA -0.004541 2.83M 0.00 NA%
Foran Mining Corp Ordinary Shares Canad 9:30 a.m. 0.079  UNCH  0.0% 0.055 0.2246 NA -0.01 10.28M 0.00 NA%
Foran Mining Corporation 1:23 p.m. 0.15
 0.01
 7.14%
0.08 0.33 NA -0.01 19.51M 0.00 NA%
Fort ST James Nickel Corp 1:56 p.m. 0.105  UNCH  0.0% 0.08 0.18 NA -0.05 1.67M 0.00 NA%
Fort ST. James Nickel Corp Ordinary Sha 10:39 a.m. 0.12  UNCH  0.0% 0.0784 0.12 NA -0.05 1.90M 0.00 NA%
Fortuna Silver Mines Inc Ordinary Shares 11:59 a.m. 5
 0.07
 1.38%
1.47 5.26 33.33 0.15 918.94M 0.00 NA%
Fpx Nickel Corp 11:34 a.m. 0.19
 0.01
 5.56%
0.10 0.23 NA -0.01 27.74M 0.00 NA%
Fpx Nickel Corp Ordinary Shares 10:18 a.m. 0.145  UNCH  0.0% 0.08 0.1648 NA -0.01 21.17M 0.00 NA%
Franco-nevada Corporation 11:59 a.m. 142.58
 1.59
 1.10%
77.18 152.36 77.91 1.83 27.08B 0.26 0.73%
Franco-nevada Corporation 11:59 a.m. 193.85
 2.15
 1.10%
104.52 214.82 105.93 1.83 36.26B 0.3524 0.73%
Freegold Ventures Ltd 11:58 a.m. 1.34
 0.14
 11.67%
0.035 1.54 NA -0.001746 253.20M 0.00 NA%
Freegold Ventures LTD. Ordinary Shares 11:58 a.m. 0.9778
 0.0733
 8.10%
0.027 1.13 NA -0.001746 184.76M 0.00 NA%
Fremont Gold Ltd 11:14 a.m. 0.14
 0.005
 3.70%
0.04 0.15 NA -0.05 7.46M 0.00 NA%
Fremont Gold LTD. Ordinary Shares 2:21 p.m. 0.1029
 0.0065
 6.74%
0.03 0.11 NA -0.05 5.49M 0.00 NA%
Frontier Lithium Inc 10:38 a.m. 0.21
 0.01
 5.00%
0.135 0.34 NA -0.01 33.14M 0.00 NA%
Frontier Lithium Ordinary Shares 10:59 a.m. 0.145
 0.015
 9.38%
0.09 0.266 NA -0.01 22.88M 0.00 NA%
Frontline Gold Corp Common Shares Canad 3:25 p.m. 0.0121  UNCH  0.0% 0.0008 0.019 NA -1.517214 1.70M 0.00 NA%
Frontline Gold Corporation 11:49 a.m. 0.02
 0.005
 20.00%
0.005 0.025 NA -1.517214 2.81M 0.00 NA%
Full Metal Minerals Ltd 11:15 a.m. 0.095
 0.005
 5.00%
0.095 0.13 NA -0.1 563439 0.00 NA%
Full Metal Minerals Ltd Common Shares 0/0/NA NA  UNCH  0.0% NA NA NA -0.1 0 0.00 NA%
Fura Gems Inc 1:09 p.m. 0.125  UNCH  0.0% 0.05 0.23 NA -0.15 16.90M 0.00 NA%
Fura Gems Inc Common Shares 10:45 a.m. 0.0903
 0.0024
 2.73%
0.0525 0.177 NA -0.15 12.21M 0.00 NA%
Fuse Cobalt Inc 11:58 a.m. 0.09  UNCH  0.0% 0.06 0.14 NA -0.096 0 0.00 NA%
Fuse Cobalt Inc Common Shares 11:58 a.m. 0.0699
 0.0025
 3.71%
0.0103 0.1042 NA -0.096 0 0.00 NA%
G2 Goldfields Inc 11:51 a.m. 1.04
 0.04
 4.00%
0.135 1.20 NA -0.02 68.58M 0.00 NA%
G2 Goldfields Inc Common Shares 11:37 a.m. 0.7448
 0.0205
 2.83%
0.13 0.8736 NA -0.02 49.11M 0.00 NA%
Gabriel Resources Ltd 11:08 a.m. 0.49
 0.002
 0.41%
0.395 0.71 NA -0.09 240.67M 0.00 NA%
Gainey Capital Corp 9:58 a.m. 0.035
 0.005
 12.50%
0.02 0.115 NA -0.01 2.25M 0.00 NA%
Gainey Capital Corp Ordinary Shares CA 10:43 a.m. 0.025
 0.0034
 15.74%
0.015 0.10 NA -0.01 1.60M 0.00 NA%
Galane Gold Ltd 11:03 a.m. 0.175
 0.005
 2.78%
0.045 0.20 NA -0.02 35.14M 0.00 NA%
Galane Gold Ltd Common Shares Canada 11:16 a.m. 0.1277
 0.0069
 5.13%
0.0334 0.145 NA -0.02 25.64M 0.00 NA%
Galantas Gold Corp 11:35 a.m. 0.285
 0.015
 5.00%
0.10 0.80 NA -0.12 0 0.00 NA%
Galantas Gold Corporation Ordinary Share 10:48 a.m. 0.2035
 0.0501
 19.76%
0.019 0.579 NA -0.12 0 0.00 NA%
Galiano Gold Inc 11:59 a.m. 1.70
 0.07
 4.29%
0.56 1.78 NA -0.74 378.06M 0.00 NA%
Galiano Gold Inc 11:58 a.m. 2.31
 0.10
 4.53%
0.68 2.425 NA -0.74 521.61M 0.00 NA%
Galore Res Inc Common Shares Canada 12:43 p.m. 0.0168
 0.0004
 2.44%
0.0026 0.031 NA -0.01 2.06M 0.00 NA%
Galore Resources Inc 11:20 a.m. 0.015  UNCH  0.0% 0.005 0.05 NA -0.01 1.84M 0.00 NA%
Galway Gold Inc 11:31 a.m. 0.18
 0.005
 2.86%
0.075 0.39 NA -0.03 7.49M 0.00 NA%
Galway Gold Inc Common Shares 2:46 p.m. 0.131
 0.003
 2.24%
0.06 0.27 NA -0.03 5.45M 0.00 NA%
Gambier Gold Corp 3:59 p.m. 0.075  UNCH  0.0% 0.02 0.10 NA -0.08 1.94M 0.00 NA%
Gambier Gold Corp Common Shares 1:05 p.m. 0.06  UNCH  0.0% 0.0307 0.07 NA -0.08 1.55M 0.00 NA%
Garibaldi Resources Corp 11:45 a.m. 0.70
 0.02
 2.78%
0.37 2.25 NA -0.05 78.65M 0.00 NA%
Garibaldi Resources Corp Ordinary Shares 11:26 a.m. 0.5274
 0.0131
 2.42%
0.26 1.6981 NA -0.05 59.26M 0.00 NA%
Gatling Expl Inc Common Shares Canada 11:19 a.m. 0.2748
 0.0019
 0.69%
0.1715 0.54 NA NA 12.55M 0.00 NA%
Gatling Exploration Inc 11:22 a.m. 0.365
 0.01
 2.67%
0.235 0.71 NA NA 16.67M 0.00 NA%
Genesis Metals Corp 11:25 a.m. 0.245
 0.005
 2.08%
0.1041 0.3812 NA -0.15 5.24M 0.00 NA%
Genesis Metals Corp 11:45 a.m. 0.32
 0.005
 1.54%
0.15 0.485 NA -0.15 6.84M 0.00 NA%
Gfg Resources Inc 11:11 a.m. 0.25
 0.005
 2.04%
0.07 0.44 NA -0.01 22.94M 0.00 NA%
Gfg Resources Inc Ordinary Shares Cana 10:53 a.m. 0.1814
 0.0028
 1.57%
0.0536 0.3245 NA -0.01 16.65M 0.00 NA%
Gfm Resources LTD. 9:30 a.m. 0.07
 0.01
 12.50%
0.045 0.08 NA -0.01 1.34M 0.00 NA%
Ggl Resources Corp 10:04 a.m. 0.095
 0.02
 26.67%
0.025 0.11 NA -0.03 2.54M 0.00 NA%
Ggl Resources Corporation Ordinary Share 9:30 a.m. 0.0502
 0.0269
 34.89%
0.02 0.10 NA -0.03 1.34M 0.00 NA%
Gitennes Exploration Inc 11:34 a.m. 0.015  UNCH  0.0% 0.005 0.055 NA -0.1 1.31M 0.00 NA%
Glacier Lake Resources Inc 3:42 p.m. 0.185  UNCH  0.0% 0.04 0.235 NA -0.64 492634 0.00 NA%
Glacier Lake Resources Ordinary Shares 9:51 a.m. 0.107
 0.023
 17.69%
0.05 0.13 NA -0.64 284929 0.00 NA%
Glen Eagle Resources Inc 9:34 a.m. 0.08
 0.005
 5.88%
0.07 0.135 NA -0.01 6.63M 0.00 NA%
Glen Eagle Resources Inc Ordinary Shares 9:30 a.m. 0.0676
 0.0007
 1.02%
0.05 0.0954 NA -0.01 5.60M 0.00 NA%
Global Battery Metals Ltd 11:20 a.m. 0.075
 0.005
 6.25%
0.02 0.155 NA -0.05 1.76M 0.00 NA%
Global Battery Metals Ltd Ordinary Share 1:35 p.m. 0.063
 0.009
 16.67%
0.0258 0.10 NA -0.05 1.48M 0.00 NA%
Gmv Minerals Inc 9:30 a.m. 0.22
 0.04
 15.38%
0.075 0.28 NA -0.01 9.40M 0.00 NA%
Gmv Minerals Inc Ordinary Shares Canad 10:24 a.m. 0.18
 0.0125
 7.46%
0.05 0.19 NA -0.01 7.69M 0.00 NA%
Gobimin Inc 12:08 p.m. 0.26  UNCH  0.0% 0.20 0.355 NA -0.007 12.95M 0.01 3.85%
Gobimin Inc Ordinary Shares Canada 0/0/NA NA  UNCH  0.0% NA NA NA -0.007 0 0.0074 NA%
Gogold Resources Inc 11:24 a.m. 1.13
 0.04
 3.67%
0.365 1.14 22.60 0.05 194.11M 0.00 NA%
Gogold Resources Inc Ordinary Shares C 11:49 a.m. 0.82
 0.02
 2.50%
0.265 0.844 16.40 0.05 140.86M 0.00 NA%
Gold Fields Ltd American Depositary 12:00 p.m. 10.39
 0.13
 1.24%
3.79 10.68 NA -0.42 9.18B 0.06 1.15%
Gold Reserve Inc 9:30 a.m. 2.29
 0.04
 1.78%
1.84 2.97 NA -0.13 227.61M 0.00 NA%
Gold Resv Inc 9:58 a.m. 1.72  UNCH  0.0% 1.05 1.90 NA -0.13 170.96M 0.00 NA%
Gold Rush Cariboo Corp 3:11 p.m. 0.025
 0.005
 25.00%
0.005 0.135 NA -0.13 990810 0.00 NA%
Gold Rush Cariboo Corp Common Shares 9:58 a.m. 0.018
 0.008
 80.00%
0.01 0.027 NA -0.13 713383 0.00 NA%
Gold Springs Resource Corp 11:05 a.m. 0.135  UNCH  0.0% 0.04 0.165 NA -0.05 33.44M 0.00 NA%
Gold Springs Resource Corp Ordinary Shar 11:13 a.m. 0.1033
 0.0007
 0.67%
0.0279 0.1271 NA -0.05 25.59M 0.00 NA%
Gold Standard Ventures Corp 11:37 a.m. 1.15  UNCH  0.0% 0.46 1.47 NA -0.04 299.05M 0.00 NA%
Gold Standard Ventures Corporation C 11:58 a.m. 0.8383
 0.0069
 0.82%
0.2713 1.11 NA -0.04 233.32M 0.00 NA%
Gold Terra Resource Corp 11:42 a.m. 0.32
 0.005
 1.54%
0.155 0.44 NA -0.01 39.97M 0.00 NA%
Gold Terra Resource Corp Common Shares 9:37 a.m. 0.2325
 0.0042
 1.77%
0.1109 0.3224 NA -0.01 29.04M 0.00 NA%
Gold X Mining Corp 11:32 a.m. 3.83  UNCH  0.0% 0.75 4.34 NA -0.53 134.62M 0.00 NA%
Gold X Mng Corp Common Shares 11:47 a.m. 2.845
 0.0267
 0.95%
0.58 3.29 NA -0.53 100.00M 0.00 NA%
Goldbank Mining Corporation 11:40 a.m. 0.17
 0.045
 36.00%
0.085 0.19 NA -0.01 13.23M 0.00 NA%
Goldbank Mining Corporation Ordinary Sha 10:20 a.m. 0.06  UNCH  0.0% 0.06 0.1395 NA -0.01 4.67M 0.00 NA%
Goldbelt Empires Ltd 12:52 p.m. 0.02
 0.005
 33.33%
0.015 0.02 NA NA 0 0.00 NA%
Goldcliff Resource Corp Ordinary Shares 2:25 p.m. 0.0677
 0.0065
 10.62%
0.0487 0.137 NA -0.03 2.00M 0.00 NA%
Goldcliff Resource Corporation 11:47 a.m. 0.085  UNCH  0.0% 0.065 0.18 NA -0.03 2.51M 0.00 NA%
Golden Arrow Res Corp 11:57 a.m. 0.185
 0.005
 2.63%
0.085 0.305 NA -0.17 22.90M 0.00 NA%
Golden Arrow Res Corp Common Shares 11:57 a.m. 0.138
 0.0036
 2.54%
0.0568 0.24 NA -0.17 17.08M 0.00 NA%
Golden Dawn Minerals Inc 11:26 a.m. 0.10  UNCH  0.0% 0.04 0.38 NA -0.052 1.55M 0.00 NA%
Golden Dawn Minerals Inc Common Shares 3:40 p.m. 0.0709
 0.0101
 16.61%
0.03 0.28 NA -0.052 1.10M 0.00 NA%
Golden Goliath Golden Goliath Resources 11:12 a.m. 0.1695
 0.0045
 2.73%
0.02 0.19 NA -0.000082 18.18M 0.00 NA%
Golden Goliath Resources LTD. 11:13 a.m. 0.225  UNCH  0.0% 0.035 0.26 NA -0.000082 24.13M 0.00 NA%
Golden Harp Res Inc Ordinary Shares CA 9:42 a.m. 0.15  UNCH  0.0% 0.0268 0.15 NA -0.02 505261 0.00 NA%
Golden Harp Resources Inc 11:02 a.m. 0.22
 0.03
 12.00%
0.04 0.315 NA -0.02 741049 0.00 NA%
Golden Minerals Company 11:58 a.m. 0.44
 0.004
 0.90%
0.1336 0.53 NA -0.05 56.40M 0.00 NA%
Golden Minerals Company 11:40 a.m. 0.60
 0.01
 1.64%
0.20 0.71 NA -0.05 76.91M 0.00 NA%
Golden Predator Mining Corp 11:48 a.m. 0.365
 0.005
 1.39%
0.15 0.50 NA -0.07 57.28M 0.00 NA%
Golden Predator Mining Corp Common CL A 11:43 a.m. 0.2723
 0.0123
 4.73%
0.113 0.3414 NA -0.07 42.73M 0.00 NA%
Golden Pursuit Resources Ltd 11:09 a.m. 0.295
 0.015
 4.84%
0.04 0.38 NA -0.02 0 0.00 NA%
Golden Pursuit Resources LTD. Common Sha 1:00 p.m. 0.25
 0.04
 19.05%
0.21 0.25 NA -0.02 0 0.00 NA%
Golden SH Res Corp Common Shares 12:42 p.m. 0.0737
 0.0012
 1.60%
0.0723 0.20 NA -0.017 2.85M 0.00 NA%
Golden Share Resources Corpora 10:01 a.m. 0.11
 0.005
 4.76%
0.03 0.155 3.06 0.036 4.25M 0.00 NA%
Golden Star Resources Ltd 11:59 a.m. 2.82
 0.04
 1.40%
1.85 4.97 NA -0.62 310.01M 0.00 NA%
Golden Star Resources Ltd 11:45 a.m. 3.82
 0.09
 2.30%
2.61 6.48 NA -0.62 415.87M 0.00 NA%
Golden Tag Res Ltd Ordinary Shares 10:09 a.m. 0.1031
 0.011
 9.64%
0.02 0.1216 NA -0.005 8.23M 0.00 NA%
Golden Tag Resources LTD. 11:56 a.m. 0.15  UNCH  0.0% 0.03 0.16 NA -0.005 11.97M 0.00 NA%
Goldeneye Resources Corp 9:30 a.m. 0.035
 0.005
 16.67%
0.01 0.09 NA -0.002366 823824 0.00 NA%
Goldex Resources Corporation 9:41 a.m. 0.09  UNCH  0.0% 0.06 0.135 NA -0.02 1.20M 0.00 NA%
Goldex Resources Corporation Ordinary SH 9:41 a.m. 0.0713
 0.0077
 9.75%
0.0465 0.0987 NA -0.02 953070 0.00 NA%
Goldgroup Mining Inc 10:58 a.m. 0.04  UNCH  0.0% 0.02 0.055 NA -0.02 7.41M 0.00 NA%
Goldgroup Mining Inc Ordinary Shares C 10:50 a.m. 0.031
 0.006
 24.00%
0.0095 0.04 NA -0.02 5.74M 0.00 NA%
Goldhills Hldg Ltd Ordinary Shares 0/0/NA NA  UNCH  0.0% NA