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

Fri, 23 Aug 17:25:19 GMT
Daily Dividend Report: LHX, NEWT, ADI, XEL, MTB

Wed, 21 Aug 17:38:20 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 Axe Exploration Inc 0/0/NA NA  UNCH  0.0% NA NA NA NA 0 0.00 NA%
Deleted Black Bull Resources I 0/0/NA NA  UNCH  0.0% NA NA NA NA 0 0.00 NA%
Deleted Lovitt Resources Inc 0/0/NA NA  UNCH  0.0% NA NA NA NA 0 0.00 NA%
Deleted MX Gold Corp 0/0/NA NA  UNCH  0.0% NA NA NA NA 0 0.00 NA%
Deleted Prosmart Enterprises I 0/0/NA NA  UNCH  0.0% NA NA NA NA 0 0.00 NA%
Deleted Rome Resources Ltd 0/0/NA NA  UNCH  0.0% NA NA NA NA 0 0.00 NA%
55 North Mining Inc 12:40 p.m. 0.05
 0.025
 100.00%
0.01 0.06 NA -0.004839 0 0.00 NA%
A-mark Precious Metals Inc 4:00 p.m. 14.19
 0.15
 1.05%
10.45 15.15 NA -0.48 99.78M 0.08 NA%
Abacus Mining & Exploration Corporat 3:31 p.m. 0.0351
 0.0059
 14.39%
0.0288 0.1776 NA -0.08 1.82M 0.00 NA%
Abacus Mining and Expl 9:30 a.m. 0.05
 0.01
 16.67%
0.04 0.19 NA -0.08 2.59M 0.00 NA%
Abcourt Mines Inc 2:58 p.m. 0.085  UNCH  0.0% 0.04 0.095 8.50 0.01 25.58M 0.00 NA%
Abcourt Mines Inc Cl-b F Ordinary Shar 2:54 p.m. 0.0679
 0.0029
 4.46%
0.0306 0.0727 6.79 0.01 20.44M 0.00 NA%
Aben Resources LTD. 3:43 p.m. 0.15
 0.005
 3.45%
0.11 0.485 NA -0.03 17.50M 0.00 NA%
Aben Resources LTD. Ordinary Shares 3:50 p.m. 0.1136
 0.0047
 4.32%
0.08 0.3807 NA -0.03 13.25M 0.00 NA%
Aberdeen International 3:06 p.m. 0.05  UNCH  0.0% 0.035 0.105 NA -0.27 4.80M 0.005 NA%
Aberdeen International Inc Ordinary Shar 12:42 p.m. 0.035
 0.0097
 21.70%
0.024 0.088 NA -0.27 3.36M 0.005 NA%
Academy Metals Inc 10:57 a.m. 0.325
 0.045
 16.07%
0.10 1.40 NA NA 5.78M 0.00 NA%
Academy Metals Inc Common Shares 2:47 p.m. 0.5772
 0.0032
 0.56%
0.107 0.962 NA NA 10.26M 0.00 NA%
Adamera Minerals Corp 3:01 p.m. 0.03
 0.005
 14.29%
0.02 0.115 NA -0.01 4.36M 0.00 NA%
Adamera Minerals Corp Ordinary Shares C 12:16 p.m. 0.0225  UNCH  0.0% 0.0142 0.0797 NA -0.01 3.27M 0.00 NA%
Advance Gold Corp 3:22 p.m. 0.09
 0.01
 12.50%
0.05 0.22 NA -0.02 2.78M 0.00 NA%
African Gold Group Inc 3:57 p.m. 0.48
 0.02
 4.00%
0.075 0.59 NA -0.020003 29.86M 0.00 NA%
African Gold Group Inc Ordinary Shares 3:59 p.m. 0.3691
 0.0099
 2.61%
0.015 0.44 NA -0.020003 22.96M 0.00 NA%
Agnico Eagle Mines Lim 4:00 p.m. 81.82
 2.90
 3.67%
42.35 82.18 NA -1.4 19.50B 0.125 0.81%
Agnico Eagle Mines Ltd 4:02 p.m. 61.58
 2.20
 3.71%
32.18 61.82 NA -1.4 14.67B 0.125 0.81%
Aguila American Gold L 11:18 a.m. 0.18
 0.055
 23.40%
0.165 0.28 NA -0.02 572217 0.00 NA%
Aguila American Resources LTD. Common SH 3:08 p.m. 0.1147
 0.0153
 11.77%
0.1147 0.19 NA -0.02 364630 0.00 NA%
Alacer Gold Corp 4:00 p.m. 5.93
 0.33
 5.89%
1.97 6.015 118.60 0.05 1.75B 0.0221 0.37%
Alamos Gold Inc Class A Common Shares 4:02 p.m. 7.31
 0.36
 5.18%
2.90 7.775 NA -0.19 2.86B 0.01 0.55%
Alamos Gold Inc Cls A 4:15 p.m. 9.70
 0.47
 5.09%
3.88 10.12 NA -0.19 3.79B 0.01 0.55%
Alba Minerals Inc 3:18 p.m. 0.04
 0.005
 11.11%
0.04 0.15 4.00 0.01 2.35M 0.00 NA%
Alba Minerals LTD. Ordinary Shares Cana 11:46 a.m. 0.0327
 0.0037
 12.76%
0.029 0.0936 3.27 0.01 1.92M 0.00 NA%
Alexco Resource Corp 3:59 p.m. 2.73
 0.15
 5.81%
0.92 2.83 NA -0.08 296.61M 0.00 NA%
Alexco Resource Corp Common Shares Cana 3:59 p.m. 2.07
 0.12
 6.15%
0.6755 2.14 NA -0.08 242.18M 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 9:30 a.m. 0.22
 0.01
 4.35%
0.105 1.03 NA NA 52.08M 0.00 NA%
Alio Gold Inc 3:56 p.m. 1.01
 0.02
 2.02%
0.69 1.40 NA -0.21 85.55M 0.00 NA%
Alio Gold Inc Common Shares Canada 3:56 p.m. 0.75
 0.0053
 0.71%
0.508 1.07 NA -0.21 63.53M 0.00 NA%
Almaden Minerals LTD. Common Shares 3:57 p.m. 0.7648
 0.0149
 1.91%
0.429 0.8992 NA -0.03 85.45M 0.00 NA%
Aloro Mining Corp 3:31 p.m. 0.035  UNCH  0.0% 0.03 0.225 NA -0.01 1.71M 0.00 NA%
Aloro Mng Corp Common Shares 10:32 a.m. 0.03
 0.0091
 23.27%
0.0213 0.1561 NA -0.01 1.47M 0.00 NA%
Alphamin Resources Cor 3:02 p.m. 0.23  UNCH  0.0% 0.18 0.29 NA -0.00187 199.19M 0.00 NA%
Alphamin Resources Corp Ordinary Shares 2:07 p.m. 0.17
 0.0142
 9.11%
0.131 0.2159 NA -0.00187 147.23M 0.00 NA%
Altair Res Inc Common Shares 11:55 a.m. 0.0306
 0.0056
 22.40%
0.02 0.0495 NA -0.36 602984 0.00 NA%
Altair Resources Inc 10:02 a.m. 0.04  UNCH  0.0% 0.035 0.14 NA -0.36 788215 0.00 NA%
Altamira Gold Corp 11:14 a.m. 0.06
 0.005
 9.09%
0.05 0.12 NA -0.02 4.20M 0.00 NA%
Altamire Gold Corp Ordinary Shares 1:23 p.m. 0.045
 0.005
 12.50%
0.036 0.09 NA -0.02 3.15M 0.00 NA%
Altan Rio Minerals Lim 9:30 a.m. 0.01  UNCH  0.0% 0.005 0.015 NA -0.000533 891230 0.00 NA%
Altan Rio Minerals Ltd Ordinary Shares 9:30 a.m. 0.01
 0.0003
 2.91%
0.01 0.01 NA -0.000533 891230 0.00 NA%
Alto Ventures Ltd 11:58 a.m. 0.02
 0.005
 20.00%
0.015 0.03 NA -0.02 1.13M 0.00 NA%
Alto Ventures LTD. Ordinary Shares Cana 11:52 a.m. 0.023
 0.002
 8.00%
0.009 0.028 NA -0.02 1.30M 0.00 NA%
Alturas Minerals Corp 2:51 p.m. 0.005
 0.01
 66.67%
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. 10:41 a.m. 0.05
 0.005
 9.09%
0.035 0.095 NA -0.01 8.53M 0.00 NA%
Amarc Resources LTD. Ordinary Shares CA 9:30 a.m. 0.0449
 0.0129
 40.31%
0.0284 0.0739 NA -0.01 7.66M 0.00 NA%
Amarillo Gold Corp 3:49 p.m. 0.24
 0.01
 4.00%
0.175 0.315 NA -0.04 33.77M 0.00 NA%
Amarillo Gold Corporation Ordinary Share 3:49 p.m. 0.178
 0.0013
 0.72%
0.1284 0.2482 NA -0.04 25.05M 0.00 NA%
American Creek Resourc 3:58 p.m. 0.085  UNCH  0.0% 0.025 0.10 NA -0.002504 24.30M 0.00 NA%
American Creek Resources Ltd Common Shar 1:37 p.m. 0.065
 0.003
 4.84%
0.016 0.075 NA -0.002504 18.59M 0.00 NA%
American Cumo Mining Corp Ordinary Shar 9:35 a.m. 0.055  UNCH  0.0% 0.0201 0.1029 NA -0.01 9.29M 0.00 NA%
American Lithium Corp 9:30 a.m. 0.14  UNCH  0.0% 0.135 0.74 NA -0.33 8.76M 0.00 NA%
American Lithium Corp Ordinary Shares 3:45 p.m. 0.11
 0.0097
 9.67%
0.097 0.5693 NA -0.33 6.89M 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 Silver Corpor 4:46 p.m. 4.45
 0.36
 8.80%
1.66 5.19 NA -0.25 367.07M 0.00 NA%
Americas Silver Corporation Common Share 4:00 p.m. 3.35
 0.27
 8.77%
1.235 3.9204 NA -0.25 276.33M 0.00 NA%
Amex Expl Inc Ordinary Shares 3:50 p.m. 0.6824
 0.0079
 1.17%
0.0447 1.1243 NA -0.051 37.61M 0.00 NA%
Amex Exploration Inc 3:59 p.m. 0.91
 0.03
 3.41%
0.055 1.52 NA -0.051 50.15M 0.00 NA%
Amilot Capital Inc 10:22 a.m. 0.04
 0.015
 27.27%
0.03 0.15 NA -0.025 569278 0.00 NA%
Amilot Capital Inc Ordinary Shares 2:41 p.m. 0.05
 0.012
 19.36%
0.05 0.062 NA -0.025 711598 0.00 NA%
Anaconda Mining Inc 3:56 p.m. 0.245  UNCH  0.0% 0.18 0.355 NA -0.01 32.86M 0.00 NA%
Anaconda Mining Inc Common Shares 1:25 p.m. 0.184
 0.0028
 1.50%
0.138 0.2689 NA -0.01 24.68M 0.00 NA%
Angel Gold Corp 2:39 p.m. 0.035
 0.005
 16.67%
0.015 0.07 NA -0.002108 1.84M 0.00 NA%
Angel Gold Corp Ordinary Shares Canada 9:30 a.m. 0.0214  UNCH  0.0% 0.0063 0.0511 NA -0.002108 1.13M 0.00 NA%
Angkor Gold Corp 3:57 p.m. 0.11  UNCH  0.0% 0.095 0.20 NA -0.02 11.66M 0.00 NA%
Anglogold Ashanti Ltd 4:02 p.m. 22.53
 0.95
 4.40%
7.58 22.77 70.41 0.32 9.34B 0.067 0.30%
Antioquia Gold Inc 1:10 p.m. 0.035  UNCH  0.0% 0.015 0.04 NA -0.004711 33.23M 0.00 NA%
Antioquia Gold Inc Ordinary Shares Cana 12:06 p.m. 0.0273
 0.0037
 15.68%
0.012 0.0327 NA -0.004711 25.92M 0.00 NA%
Anton Res Inc Common Shares 3:16 p.m. 0.0208
 0.004
 16.13%
0.0166 0.0845 NA -0.02 6.93M 0.00 NA%
Apex Resources Inc 3:24 p.m. 0.08
 0.02
 33.33%
0.04 0.085 NA -0.03 1.17M 0.00 NA%
Apex Resources Inc Ordinary Shares 2:47 p.m. 0.034
 0.116
 77.33%
0.03 0.15 NA -0.03 499025 0.00 NA%
Aquila Resources Inc 3:39 p.m. 0.19
 0.01
 5.56%
0.13 0.26 NA -0.04 64.27M 0.00 NA%
Aquila Resources Inc Ordinary Shares CA 12:18 p.m. 0.138
 0.0045
 3.37%
0.095 0.2005 NA -0.04 46.68M 0.00 NA%
Archon Minerals Limite 1:15 p.m. 0.52
 0.02
 4.00%
0.48 0.68 NA -0.004434 28.30M 0.00 NA%
Arctic Star Expl Corp Ordinary Shares C 3:06 p.m. 0.0289
 0.0046
 18.93%
0.0239 0.0796 NA -0.03 3.72M 0.00 NA%
Arctic Star Exploratio 3:57 p.m. 0.035  UNCH  0.0% 0.035 0.115 NA -0.03 4.51M 0.00 NA%
Arcus Development Grou 10:26 a.m. 0.025
 0.005
 16.67%
0.025 0.05 NA -0.01 1.91M 0.00 NA%
Arcus Development Group Inc Common Shar 3:29 p.m. 0.0221
 0.0033
 12.99%
0.02 0.042 NA -0.01 1.69M 0.00 NA%
Arena Minerals Inc 3:38 p.m. 0.05  UNCH  0.0% 0.045 0.11 NA -0.02 6.63M 0.00 NA%
Arena Minerals Inc Ordinary Shares 12:20 p.m. 0.044  UNCH  0.0% 0.028 0.0792 NA -0.02 5.84M 0.00 NA%
Argentum Silver Corp 10:34 a.m. 0.39  UNCH  0.0% 0.095 0.48 158.86 0.002455 11.90M 0.00 NA%
Argentum Silver Corp Ordinary Shares C 10:34 a.m. 0.295
 0.005
 1.72%
0.131 0.367 120.16 0.002455 9.00M 0.00 NA%
Argonaut Gold Inc 4:00 p.m. 2.64
 0.16
 6.45%
1.18 2.87 NA -0.04 471.00M 0.00 NA%
Argonaut Gold Inc Ordinary Shares Canad 2:58 p.m. 1.98
 0.129
 6.97%
0.8521 2.15 NA -0.04 353.25M 0.00 NA%
Arianne Phosphate Inc 3:37 p.m. 0.50
 0.01
 2.04%
0.35 0.65 NA -0.02 55.09M 0.00 NA%
Arianne Phosphate Inc Ordinary Shares C 2:29 p.m. 0.3702
 0.0002
 0.05%
0.2666 0.494 NA -0.02 40.79M 0.00 NA%
Armor Minerals Inc 9:30 a.m. 0.41
 0.03
 6.82%
0.34 0.59 NA -0.003112 8.72M 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 3:58 p.m. 0.93
 0.0525
 5.98%
0.4983 1.10 NA -0.64 210.00M 0.00 NA%
Asanko Gold Inc 3:59 p.m. 1.24
 0.07
 5.98%
0.68 1.405 NA -0.64 280.00M 0.00 NA%
Ascendant Res Inc Ordinary Shares 3:33 p.m. 0.243
 0.006
 2.41%
0.243 0.631 6.07 0.04 18.73M 0.00 NA%
Ascendant Resources IN 3:59 p.m. 0.30
 0.025
 7.69%
0.30 0.83 7.50 0.04 23.13M 0.00 NA%
Ascot Res Ltd Ordinary Shares 3:49 p.m. 0.4924
 0.0074
 1.53%
0.465 1.0251 NA -0.06 114.12M 0.00 NA%
Ascot Resources LTD. 3:59 p.m. 0.67
 0.01
 1.52%
0.61 1.44 NA -0.06 155.27M 0.00 NA%
Ashanti Gold Corp 11:04 a.m. 0.05
 0.005
 11.11%
0.03 0.10 NA -0.1 3.69M 0.00 NA%
Ashanti Gold Corp Ordinary Shares 10:15 a.m. 0.036
 0.01
 38.46%
0.02 0.077 NA -0.1 2.66M 0.00 NA%
Ashanti Sankofa Inc 12:47 p.m. 0.025  UNCH  0.0% 0.015 0.05 NA -0.01 1.11M 0.00 NA%
Ashanti Sankofa Inc Ordinary Shares 10:20 a.m. 0.028
 0.008
 40.00%
0.02 0.028 NA -0.01 1.24M 0.00 NA%
Astorius Resources Ltd 3:26 p.m. 0.17
 0.035
 17.07%
0.15 0.50 NA -0.3 859786 0.00 NA%
Atac Resources Ltd Ordinary Shares 3:15 p.m. 0.192
 0.0081
 4.41%
0.1362 0.4286 NA -0.03 30.34M 0.00 NA%
Atac Resources LTD. 3:47 p.m. 0.265
 0.01
 3.92%
0.175 0.55 NA -0.03 41.88M 0.00 NA%
Atex Resources Inc 9:40 a.m. 0.19  UNCH  0.0% 0.105 0.30 NA -0.03 0 0.00 NA%
Atex Resources Inc Ordinary Shares 2:43 p.m. 0.1689
 0.0021
 1.26%
0.0288 0.213 NA -0.03 0 0.00 NA%
Atico Mining Corp Com Canada 3:46 p.m. 0.1958
 0.0242
 11.00%
0.1681 0.3504 6.53 0.03 18.16M 0.00 NA%
Atico Mining Corporati 12:47 p.m. 0.27
 0.01
 3.57%
0.23 0.455 9.00 0.03 25.04M 0.00 NA%
Atlanta Gold Inc 9:30 a.m. 0.03  UNCH  0.0% 0.03 0.055 NA -0.03 2.28M 0.00 NA%
Atlanta Gold Inc Common Shares 9:37 a.m. 0.009
 0.026
 74.29%
0.009 0.0352 NA -0.12 685324 0.00 NA%
Atlatsa Resources Corp 1:20 p.m. 0.08  UNCH  0.0% 0.03 0.09 NA -0.17 43.99M 0.00 NA%
Atlatsa Resources Corporation 2:57 p.m. 0.0562
 0.001
 1.75%
0.024 0.073 NA -0.17 30.91M 0.00 NA%
Aton Resources Inc 1:22 p.m. 0.02
 0.005
 20.00%
0.02 0.11 NA -0.02 6.66M 0.00 NA%
Aura Minerals Inc 3:09 p.m. 16.66
 0.22
 1.34%
14.60 21.63 NA NA 72.27M 0.00 NA%
Aura Minerals Inc Common Shares 12:54 p.m. 12.3019
 0.5219
 4.43%
9.962 16.5001 0.98 12.54 53.56M 0.00 NA%
Aura Resources Inc 12:28 p.m. 0.07
 0.005
 7.69%
0.03 0.125 NA -0.02 0 0.00 NA%
Aura Resources Inc Common Shares 10:01 a.m. 0.055
 0.009
 19.57%
0.005 0.061 NA -0.02 0 0.00 NA%
Auramex Resource Corp 12:52 p.m. 0.065  UNCH  0.0% 0.03 0.075 NA -0.001 3.05M 0.00 NA%
Aurania Resources Ltd 3:38 p.m. 3.05
 0.17
 5.90%
2.004 4.10 NA -0.317429 100.21M 0.00 NA%
Aurania Resources LTD. Ordinary Shares 3:56 p.m. 2.3275
 0.1575
 7.26%
1.5709 3.05 NA -0.317429 76.47M 0.00 NA%
Aurcrest Gold Inc 3:47 p.m. 0.04  UNCH  0.0% 0.01 0.045 NA -0.003535 3.19M 0.00 NA%
Aurcrest Gold Inc Ordinary Shares Cana 3:52 p.m. 0.025
 0.001
 4.17%
0.0063 0.025 NA -0.003535 1.99M 0.00 NA%
Aurex Energy Corp 3:53 p.m. 0.115
 0.025
 17.86%
0.11 0.43 NA -0.339998 2.53M 0.00 NA%
Aurion Resources LTD. 3:59 p.m. 1.99
 0.10
 5.29%
0.75 2.35 NA -0.04 139.24M 0.00 NA%
Aurion Resources LTD. Ordinary Shares C 3:59 p.m. 1.50
 0.0747
 5.24%
0.59 1.765 NA -0.04 104.95M 0.00 NA%
Austral Gold Ltd 1:50 p.m. 0.075  UNCH  0.0% 0.05 0.10 NA NA 0 0.00 NA%
Austral Gold Ltd Ordinary Shares Austra 9:57 a.m. 0.05
 0.005
 9.09%
0.01 0.067 NA -0.0691 26.71M 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 2:59 p.m. 1.33
 0.03
 2.31%
0.415 3.54 NA -0.37 108.50M 0.00 NA%
Avino Silver & Gold Mines Ltd WT Exp 2:02 p.m. 0.04
 0.0224
 35.90%
0.04 0.0709 NA NA 0 0.00 NA%
Avino Silver & Gold Mines LTD. Commo 3:58 p.m. 0.65
 0.0325
 5.26%
0.39 1.06 21.67 0.03 49.42M 0.00 NA%
Avino Silver and Gold 3:59 p.m. 0.86
 0.05
 6.17%
0.53 1.38 28.67 0.03 65.38M 0.00 NA%
Awale Resources Limite 2:31 p.m. 0.11
 0.03
 37.50%
0.055 0.125 NA -0.043559 3.39M 0.00 NA%
Axmin Inc 11:51 a.m. 0.50  UNCH  0.0% 0.15 0.66 55.56 0.009 67.12M 0.00 NA%
Axmin Inc Ordinary Shares Canada 1:48 p.m. 0.295
 0.012
 3.91%
0.1304 0.4978 32.78 0.009 39.60M 0.00 NA%
Azimut Exploration Inc 9:30 a.m. 0.375
 0.015
 3.85%
0.215 0.52 NA -0.000398 19.99M 0.00 NA%
Azucar Minerals Ltd 2:39 p.m. 0.315
 0.005
 1.61%
0.255 0.77 4.50 0.07 23.26M 0.00 NA%
Azucar Minerals Ltd Ordinary Shares 3:13 p.m. 0.2343
 0.0027
 1.14%
0.19 0.588 3.35 0.07 17.30M 0.00 NA%
B2gold Corp 4:00 p.m. 4.66
 0.13
 2.87%
2.815 5.36 155.33 0.03 4.72B 0.00 NA%
B2gold Corp Common Shares Canada 4:00 p.m. 3.52
 0.10
 2.92%
2.15 4.02 117.33 0.03 3.57B 0.00 NA%
Balto Resources LTD. 3:34 p.m. 0.06
 0.02
 25.00%
0.06 0.15 NA -0.01 0 0.00 NA%
Banyan Gold Corp 3:31 p.m. 0.045  UNCH  0.0% 0.035 0.065 NA -0.004814 4.21M 0.00 NA%
Banyan Gold Corp Class A Ordinary Share 12:53 p.m. 0.03
 0.0015
 5.26%
0.02 0.055 NA -0.004814 2.81M 0.00 NA%
Bard Ventures Ltd 12:59 p.m. 0.14
 0.005
 3.70%
0.135 1.625 NA -0.023015 1.51M 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 9:30 a.m. 0.0115
 0.0015
 15.00%
0.0001 0.013 63.54 0.000181 2.07M 0.00 NA%
Barker Minerals Ltd 11:00 a.m. 0.005  UNCH  0.0% 0.005 0.015 27.62 0.000181 899288 0.00 NA%
Barkerville Gold Mines 3:33 p.m. 0.375
 0.02
 5.63%
0.30 0.48 NA -0.15 210.94M 0.00 NA%
Barkerville Gold Mines Ltd Ordinary Shar 3:56 p.m. 0.28
 0.0075
 2.75%
0.2264 0.3693 NA -0.15 157.50M 0.00 NA%
Barksdale Capital Corp 3:49 p.m. 0.55  UNCH  0.0% 0.35 0.75 NA -0.08 23.94M 0.00 NA%
Barksdale Capital Corp Ordinary Shares 3:25 p.m. 0.40
 0.01
 2.44%
0.2663 0.57 NA -0.08 17.41M 0.00 NA%
Baroyeca Gold & Silver Inc Common SH 1:46 p.m. 0.0037
 0.0003
 7.50%
0.0037 0.02 NA -0.2 19895 0.00 NA%
Baroyeca Gold and Silv 3:18 p.m. 0.05  UNCH  0.0% 0.035 0.25 NA -0.2 268850 0.00 NA%
Barrick Gold Corporation BC 4:00 p.m. 19.14
 0.40
 2.13%
9.53 19.25 NA -1.32 33.55B 0.04 0.84%
Batero Gold Corp 3:29 p.m. 0.075
 0.015
 16.67%
0.055 0.10 NA -0.01 8.64M 0.00 NA%
Batero Gold Corp Ordinary Shares Canad 1:38 p.m. 0.0727
 0.0148
 25.56%
0.03 0.0738 NA -0.01 8.37M 0.00 NA%
Bayhorse Silver Inc 12:27 p.m. 0.10
 0.005
 5.26%
0.065 0.18 NA -0.06 9.39M 0.00 NA%
Bayhorse Silver Inc Ordinary Shares CA 11:26 a.m. 0.0789
 0.0009
 1.15%
0.0432 0.134 NA -0.06 7.41M 0.00 NA%
Bear Creek Mining Corp 3:00 p.m. 1.8025
 0.0725
 4.19%
0.71 1.91 NA -0.1 185.81M 0.00 NA%
Bear Creek Mining Corp 3:57 p.m. 2.44
 0.15
 6.55%
0.89 2.50 NA -0.1 251.53M 0.00 NA%
Bearclaw Capital Corp 10:30 a.m. 0.03
 0.005
 20.00%
0.025 0.05 NA -0.02 731160 0.00 NA%
Bearing Lithium Corp 2:59 p.m. 0.29
 0.01
 3.57%
0.17 0.38 NA -0.05 18.65M 0.00 NA%
Bearing Lithium Corp Common Shares 12:24 p.m. 0.2165  UNCH  0.0% 0.1228 0.2852 NA -0.05 13.92M 0.00 NA%
Bee Vectoring Technolo 3:42 p.m. 0.18
 0.01
 5.26%
0.13 0.25 NA -0.04 12.76M 0.00 NA%
Bee Vectoring Technologies Intl Inc Ordi 9:30 a.m. 0.1246
 0.0041
 3.19%
0.091 0.18 NA -0.04 8.83M 0.00 NA%
Bell Copper Corporatio 3:49 p.m. 0.065
 0.005
 8.33%
0.045 0.15 NA -0.01 4.64M 0.00 NA%
Bell Copper Corporation Ordinary Shares 3:49 p.m. 0.0514
 0.0004
 0.78%
0.033 0.12 NA -0.01 3.67M 0.00 NA%
Belo Sun Mining Corp 3:59 p.m. 0.385
 0.05
 11.49%
0.195 0.72 NA -0.02 170.41M 0.00 NA%
Belo Sun Mining Corp Ordinary Shares C 3:59 p.m. 0.291
 0.0398
 12.03%
0.148 0.553 NA -0.02 128.81M 0.00 NA%
Benton Resources Inc 12:15 p.m. 0.05  UNCH  0.0% 0.035 0.11 1.67 0.03 4.21M 0.00 NA%
Benton Resources Inc Com Canada 12:25 p.m. 0.03
 0.0052
 14.77%
0.02 0.0714 1.00 0.03 2.53M 0.00 NA%
Benz Mining Corp 3:49 p.m. 0.12
 0.01
 9.09%
0.05 0.13 NA -0.02 3.13M 0.00 NA%
Benz Mng Corp Ordinary Shares Canada 9:30 a.m. 0.0875
 0.0375
 75.00%
0.04 0.0875 NA -0.02 2.28M 0.00 NA%
Berkwood Resources Ltd 10:02 a.m. 0.04
 0.01
 33.33%
0.03 0.13 NA -0.05 2.29M 0.00 NA%
Berkwood Resources Ltd Ordinary Shares 3:27 p.m. 0.031
 0.002
 6.90%
0.025 0.10 NA -0.05 1.77M 0.00 NA%
Bessor Minerals Inc 11:20 a.m. 0.055
 0.005
 10.00%
0.05 0.20 7.32 0.007512 683959 0.00 NA%
Bessor Minerals Inc Common Shares 10:33 a.m. 0.038
 0.0251
 194.57%
0.001 0.129 5.06 0.007512 472554 0.00 NA%
Bitfarms Ltd 3:59 p.m. 1.52
 0.02
 1.33%
0.80 4.20 NA -0.16 28.46M 0.00 NA%
Bitfarms Ltd Common Shares Canada 1:54 p.m. 1.1002
 0.1698
 13.37%
1.1002 1.27 NA -0.16 20.60M 0.00 NA%
Bitterroot Resources L 11:01 a.m. 0.035
 0.005
 16.67%
0.02 0.12 NA -0.07 1.36M 0.00 NA%
Bitterroot Resources Ltd Common Shares 10:48 a.m. 0.0327
 0.0017
 5.48%
0.0113 0.0889 NA -0.07 1.27M 0.00 NA%
Black Bull Resources Inc Ordinary Shares 9:34 a.m. NA  UNCH  0.0% NA NA NA -0.03 0 0.00 NA%
Black Mammoth Metals C 11:03 a.m. 0.04  UNCH  0.0% 0.02 0.11 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. 0.23
 0.035
 17.95%
0.03 0.23 NA -0.04 11.33M 0.00 NA%
Blackrock Gold Corp Ordinary Shares Can 3:40 p.m. 0.166
 0.0232
 16.25%
0.023 0.1709 NA -0.04 8.17M 0.00 NA%
Blind Creek Resources 10:43 a.m. 0.035
 0.005
 12.50%
0.03 0.07 33.46 0.001046 900447 0.00 NA%
Blue Moon Zinc Corp 3:07 p.m. 0.025
 0.005
 25.00%
0.02 0.085 NA -0.01 2.57M 0.00 NA%
Blue Moon Zinc Corp Common Shares 10:07 a.m. 0.0141
 0.0001
 0.71%
0.01 0.0608 NA -0.01 1.45M 0.00 NA%
Blue Star Gold Corp 2:24 p.m. 0.065
 0.005
 8.33%
0.02 0.065 NA -0.01 8.51M 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 12:34 p.m. 0.145  UNCH  0.0% 0.14 0.38 NA -0.22 7.34M 0.00 NA%
Bluebird Battery Metals Inc Ordinary Sha 11:05 a.m. 0.1264
 0.0292
 18.77%
0.1264 0.3002 NA -0.22 6.40M 0.00 NA%
Bluenose Gold Corp 10:42 a.m. 0.1175
 0.0008
 0.68%
0.0818 0.165 19.14 0.00614 12.34M 0.00 NA%
Bluenose Gold Corp 3:18 p.m. 0.14  UNCH  0.0% 0.09 0.33 22.80 0.00614 14.70M 0.00 NA%
Bluestone Resources IN 2:43 p.m. 1.15
 0.01
 0.88%
0.85 1.60 NA -0.4 79.60M 0.00 NA%
Bluestone Resources Inc Common Shares 3:37 p.m. 0.8674
 0.0121
 1.42%
0.6497 1.149 NA -0.4 60.04M 0.00 NA%
Bold Ventures Inc 9:41 a.m. 0.015  UNCH  0.0% 0.01 0.035 NA -0.001046 1.85M 0.00 NA%
Bold Ventures Inc Ordinary Shares Cana 1:48 p.m. 0.0074
 0.0026
 26.00%
0.0074 0.027 NA -0.001046 913902 0.00 NA%
Bonterra Res Inc Ordinary Shares 3:56 p.m. 1.9972
 0.1672
 9.14%
1.0866 3.6887 NA -1.1 127.67M 0.00 NA%
Bonterra Resources Inc 3:59 p.m. 2.63
 0.19
 7.79%
1.46 4.558 NA -1.1 168.13M 0.00 NA%
Bravada Gold Corp New Ordinary Shares 3:55 p.m. 0.129
 0.001
 0.77%
0.039 0.1422 NA -0.03 8.79M 0.00 NA%
Bravada Gold Corporati 3:55 p.m. 0.165
 0.015
 10.00%
0.05 0.18 NA -0.03 11.25M 0.00 NA%
Braveheart Resources I 12:51 p.m. 0.17
 0.01
 6.25%
0.06 0.21 NA -0.017 17.70M 0.00 NA%
Braveheart Resources Inc Common Shares 1:12 p.m. 0.1182
 0.0128
 9.77%
0.0501 0.1416 NA -0.017 12.31M 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. 14.84
 0.17
 1.16%
12.07 17.85 NA -0.05 3.77B 0.06 0.81%
Bullion Gold Resources 10:19 a.m. 0.075
 0.02
 21.05%
0.07 0.31 NA -0.02 1.52M 0.00 NA%
Bullion Gold Resources Corp Common Shar 11:02 a.m. 0.0579
 0.0073
 11.20%
0.0579 0.0652 NA -0.02 1.17M 0.00 NA%
Bwr Exploration Inc 12:32 p.m. 0.045  UNCH  0.0% 0.03 0.055 NA -0.01 0 0.00 NA%
Cadillac Ventures Inc 3:25 p.m. 0.015  UNCH  0.0% 0.01 0.04 NA -0.01 1.36M 0.00 NA%
Caledonia Mining Corpo 3:52 p.m. 8
 0.10
 1.27%
6.63 9.13 NA NA 422.30M 0.0138 NA%
Caledonia Mining Corporation Plc Common 3:59 p.m. 5.99
 0.01
 0.17%
5.01 7.0268 6.05 0.99 64.39M 0.0688 4.59%
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 12:34 p.m. 0.3501
 0.0001
 0.03%
0.2372 1.1525 NA -0.03 15.69M 0.00 NA%
Callinex Mines Inc 2:14 p.m. 0.38  UNCH  0.0% 0.36 1.60 NA -0.4 3.28M 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 3:59 p.m. 0.04
 0.005
 14.29%
0.035 0.32 NA -0.04 4.26M 0.00 NA%
Cameo Industries Corp Ordinary Shares 3:59 p.m. 0.0312
 0.0052
 20.00%
0.0226 0.28 NA -0.04 3.32M 0.00 NA%
Camino Minerals Corp Ordinary Shares C 1:46 p.m. 0.0917
 0.004
 4.56%
0.0742 0.1494 NA -0.02 5.74M 0.00 NA%
Camino Minerals Corpor 3:42 p.m. 0.125
 0.005
 3.85%
0.085 0.20 NA -0.02 7.83M 0.00 NA%
Canada Carbon Inc 12:55 p.m. 0.07  UNCH  0.0% 0.05 0.175 NA -0.01 7.67M 0.00 NA%
Canada Carbon Inc Ordinary Shares Cana 2:46 p.m. 0.0465
 0.0035
 8.14%
0.043 0.1331 NA -0.01 5.10M 0.00 NA%
Canada Cobalt Wks Inc Common Shares 3:55 p.m. 0.20
 0.0071
 3.68%
0.18 0.541 NA -0.1 16.06M 0.00 NA%
Canada Cobalt Works IN 3:59 p.m. 0.285
 0.025
 9.62%
0.25 0.75 NA -0.1 22.88M 0.00 NA%
Canadian Energy Materi 1:03 p.m. 0.065
 0.005
 8.33%
0.055 0.20 NA -0.08 1.68M 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 3:29 p.m. 0.07
 0.005
 6.67%
0.03 0.08 NA -0.01 16.95M 0.00 NA%
Canarc Resource Corporation Ordinary Sha 2:58 p.m. 0.0536
 0.0007
 1.32%
0.0239 0.0619 NA -0.01 12.98M 0.00 NA%
Canasil Res Inc Unclassified 3:51 p.m. 0.0416
 0.0061
 12.79%
0.03 0.0864 NA -0.01 4.33M 0.00 NA%
Canasil Resources Inc 3:51 p.m. 0.065  UNCH  0.0% 0.05 0.11 NA -0.01 6.77M 0.00 NA%
Candente Copper Corp 2:44 p.m. 0.045  UNCH  0.0% 0.04 0.08 NA -0.001877 8.78M 0.00 NA%
Candente Copper Corporation Common Share 1:15 p.m. 0.03
 0.0093
 23.66%
0.028 0.0603 NA -0.001877 5.85M 0.00 NA%
Candente Gold Corp 2:45 p.m. 0.02
 0.005
 20.00%
0.015 0.035 NA -0.08 2.12M 0.00 NA%
Candente Gold Corporation Ordinary Share 12:49 p.m. 0.021
 0.002
 10.53%
0.006 0.0279 NA -0.08 2.23M 0.00 NA%
Canstar Resources Inc 10:27 a.m. 0.04  UNCH  0.0% 0.04 0.25 NA -0.07 989804 0.00 NA%
Canstar Resources Inc Common Shares 12:40 p.m. 0.0277
 0.0013
 4.48%
0.0269 0.235 NA -0.07 685440 0.00 NA%
Canterra Minerals Corp 3:53 p.m. 0.02
 0.005
 20.00%
0.01 0.04 7.43 0.002693 1.80M 0.00 NA%
Canterra Minerals Corp Ordinary Shares 2:17 p.m. 0.01  UNCH  0.0% 0.01 0.0268 3.71 0.002693 898649 0.00 NA%
Cantex Mine Developmen 3:57 p.m. 6.75
 0.01
 0.15%
0.18 6.99 NA -0.05 310.09M 0.00 NA%
Cantex Mine Development Corp Ordinary SH 3:52 p.m. 5.09
 0.0152
 0.30%
0.134 5.2306 NA -0.05 233.83M 0.00 NA%
Cardinal Res Ltd Ordinary Shares Austra 9:30 a.m. 0.345  UNCH  0.0% 0.20 0.36 NA -0.1022 133.52M 0.00 NA%
Cardinal Resources Lim 3:59 p.m. 0.425
 0.005
 1.16%
0.285 0.475 NA NA 0 0.00 NA%
Cariboo Rose Res Ltd Common Shares Cana 3:00 p.m. 0.034
 0.014
 70.00%
0.0105 0.034 NA -0.003 1.56M 0.00 NA%
Cariboo Rose Resources 11:51 a.m. 0.055  UNCH  0.0% 0.02 0.055 NA -0.003 2.52M 0.00 NA%
Carlin Gold Corp 10:00 a.m. 0.015  UNCH  0.0% 0.01 0.03 NA -0.002763 1.33M 0.00 NA%
Cartier Resources Inc 2:00 p.m. 0.17
 0.005
 3.03%
0.105 0.185 NA -0.03 30.11M 0.00 NA%
Cartier Resources Inc Canada Common S 2:11 p.m. 0.12
 0.0078
 6.10%
0.075 0.1355 NA -0.03 21.25M 0.00 NA%
Castle Peak Mining Ltd 9:30 a.m. 0.01
 0.005
 33.33%
0.01 0.02 0.33 0.03 1.31M 0.00 NA%
Castle Peak Mining Ltd Common Shares CA 11:39 a.m. 0.01
 0.003
 23.08%
0.0026 0.021 0.33 0.03 1.31M 0.00 NA%
Centamin Plc 3:54 p.m. 2.29
 0.04
 1.78%
1.39 2.34 35.25 0.06497 2.65B 0.04 3.49%
Centamin Plc Ordinary Shares Jersey 2:53 p.m. 1.685
 0.01
 0.60%
1.03 1.78 25.94 0.06497 1.95B 0.04 4.75%
Centerra Gold Inc 4:00 p.m. 12.01
 0.29
 2.47%
4.76 12.16 32.46 0.37 3.52B 0.04 NA%
Centerra Gold Inc Common Shares Canada 3:51 p.m. 9.021
 0.1955
 2.21%
3.6347 9.20 24.38 0.37 2.64B 0.0301 NA%
Centurion Minerals Ltd 12:32 p.m. 0.07  UNCH  0.0% 0.06 0.18 NA -0.06 959792 0.00 NA%
Centurion Minerals LTD. Cda Ordinary Sha 0/0/NA NA  UNCH  0.0% NA NA NA -0.06 0 0.00 NA%
Cerro Mining Corp 1:32 p.m. 0.26
 0.03
 10.35%
0.13 0.30 NA -0.004317 1.88M 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 3:02 p.m. 0.195  UNCH  0.0% 0.175 0.54 NA -0.068654 16.44M 0.00 NA%
Chakana Copper Corp Ordinary Shares Can 1:33 p.m. 0.1499
 0.001
 0.66%
0.137 0.4129 NA -0.068654 12.64M 0.00 NA%
Chalice Gold Mines Lim 11:20 a.m. 0.15
 0.015
 9.09%
0.10 0.17 NA -0.06 41.11M 0.00 NA%
Chatham Rock Phosphate 2:56 p.m. 0.14
 0.005
 3.70%
0.125 0.19 NA -0.0455 3.59M 0.00 NA%
Chatham Rock Phosphate LTD. Ordinary Sha 9:30 a.m. 0.1085
 0.0275
 20.22%
0.10 0.21 NA -0.0455 2.78M 0.00 NA%
Chesapeake Gold Corp 3:36 p.m. 3.84
 0.39
 11.30%
1.41 4.65 NA -0.09 169.72M 0.00 NA%
Chesapeake Gold Corp Ordinary Shares 3:36 p.m. 2.8974
 0.3074
 11.87%
1.03 3.50 NA -0.09 128.06M 0.00 NA%
Chibougamau Independant Mines Inc Common 1:46 p.m. 0.0864
 0.0164
 23.43%
0.03 0.1856 NA -0.004938 4.03M 0.00 NA%
Chibougamau Independen 3:59 p.m. 0.11
 0.005
 4.76%
0.04 0.265 NA -0.004938 5.14M 0.00 NA%
Chilean Metals Inc 3:12 p.m. 0.035  UNCH  0.0% 0.035 0.225 NA -0.07 495669 0.00 NA%
Chilean Metals Inc Ordinary Shares 10:45 a.m. 0.021
 0.0055
 35.48%
0.007 0.056 NA -0.07 297401 0.00 NA%
China Gold Int Resourc 4:00 p.m. 1.47
 0.02
 1.34%
1.41 2.15 NA -0.0122 582.73M 0.00 NA%
China Gold International Resources Corp 1:30 p.m. 1.10
 0.026
 2.31%
1.06 1.57 NA -0.0122 436.06M 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 3:03 p.m. 0.105
 0.025
 19.23%
0.01 0.23 NA -0.04 0 0.00 NA%
Cmc Metals Ltd 2:33 p.m. 0.05  UNCH  0.0% 0.037 0.105 1.67 0.03 906403 0.00 NA%
Cmc Metals Ltd Common Shares 9:30 a.m. 0.04
 0.009
 29.03%
0.019 0.06 1.33 0.03 725122 0.00 NA%
Cobalt 27 Cap Corp Ordinary Shares Cana 3:59 p.m. 2.904
 0.004
 0.14%
2.4508 5.3747 NA -0.79 248.22M 0.00 NA%
Cobalt 27 Capital Corp 3:59 p.m. 3.87
 0.01
 0.26%
3.27 7.02 NA -0.79 330.79M 0.00 NA%
Coeur Mining Inc 4:00 p.m. 5.14
 0.17
 3.42%
2.78 5.92 NA -0.26 1.14B 0.00 NA%
Colibri Resource Corp Common Shares 3:45 p.m. 0.0425
 0.0075
 21.43%
0.01 0.05 NA -0.16 2.52M 0.00 NA%
Colibri Resource Corpo 3:45 p.m. 0.05  UNCH  0.0% 0.025 0.075 NA -0.16 2.96M 0.00 NA%
Colorado Resources Ltd 2:28 p.m. 0.09
 0.005
 5.26%
0.045 0.155 NA -0.02 11.26M 0.00 NA%
Colorado Resources Ltd Ordinary Shares 3:49 p.m. 0.0764
 0.0084
 12.35%
0.029 0.108 NA -0.02 9.56M 0.00 NA%
Colt Resources Inc Ordinary Shares Cana 11:28 a.m. 0.0001  UNCH  0.0% 0.0001 0.0002 NA -0.05 27454 0.00 NA%
Columbus Gold Corp 3:41 p.m. 0.15  UNCH  0.0% 0.14 0.31 NA -0.04 25.29M 0.00 NA%
Columbus Gold Corp Common Shares Canada 3:58 p.m. 0.1149
 0.0023
 2.04%
0.1074 0.2409 NA -0.04 19.37M 0.00 NA%
Commander Resources LT 10:37 a.m. 0.09
 0.005
 5.88%
0.065 0.165 NA -0.02 3.21M 0.00 NA%
Commander Resources Ltd Ordinary Shares 3:52 p.m. 0.062
 0.014
 18.42%
0.05 0.1226 NA -0.02 2.21M 0.00 NA%
Compass Gold Corporati 3:37 p.m. 0.24
 0.015
 6.67%
0.105 0.71 NA -0.04 7.50M 0.00 NA%
Compass Gold Corporation Ordinary Shares 2:16 p.m. 0.1676
 0.0455
 21.35%
0.1676 0.402 NA -0.04 5.24M 0.00 NA%
Comstock Metals Ltd 2:32 p.m. 0.03  UNCH  0.0% 0.025 0.055 NA -0.05 2.77M 0.00 NA%
Comstock Metals Ltd Common Shares 2:00 p.m. 0.016
 0.0054
 25.23%
0.013 0.0422 NA -0.05 1.48M 0.00 NA%
Comstock Mining Inc 3:59 p.m. 0.112
 0.007
 5.88%
0.1111 0.328 NA -0.16 10.64M 0.00 NA%
Condor Gold Plc 12:11 p.m. 0.38
 0.03
 8.57%
0.30 0.80 NA NA 0 0.00 NA%
Condor Gold Plc Ordinary Shares United 10:47 a.m. 0.285
 0.002
 0.70%
0.232 0.43 NA -0.0349 26.98M 0.00 NA%
Confederation Minerals 2:24 p.m. 0.22  UNCH  0.0% 0.115 0.40 NA -0.12 3.99M 0.00 NA%
Confederation Minerals LTD. Ordinary Sha 12:17 p.m. 0.208
 0.007
 3.26%
0.0907 0.242 NA -0.12 3.77M 0.00 NA%
Conquest Resources Ltd 12:57 p.m. 0.015  UNCH  0.0% 0.01 0.03 NA -0.004 1.78M 0.00 NA%
Conquest Resources Ltd Ordinary Shares 3:51 p.m. 0.003
 0.007
 70.00%
0.003 0.0191 NA -0.004 356920 0.00 NA%
Consolidated Woodjam C 1:33 p.m. 0.045  UNCH  0.0% 0.025 0.09 NA -0.002 3.64M 0.00 NA%
Consolidated Woodjam Copper Corp Ordinar 12:02 p.m. 0.03  UNCH  0.0% 0.017 0.0531 NA -0.002 2.43M 0.00 NA%
Constantine Metal Res Ltd Common Shares 3:51 p.m. 0.299
 0.021
 6.56%
0.2348 0.482 NA -0.03 13.56M 0.00 NA%
Constantine Metal Reso 3:51 p.m. 0.395
 0.005
 1.25%
0.333 0.614 NA -0.03 17.91M 0.00 NA%
Continental Gold Inc 4:00 p.m. 4.28
 0.21
 5.16%
1.76 4.66 NA -0.16 869.31M 0.00 NA%
Continental Gold Inc Ordinary Shares 3:55 p.m. 3.2186
 0.1738
 5.71%
1.3264 3.70 NA -0.16 653.73M 0.00 NA%
Continental Precious M 2:46 p.m. 0.30
 0.045
 13.04%
0.30 0.455 NA -0.04 3.51M 0.00 NA%
Continental Precious Minerals Inc Ordin 11:29 a.m. 0.0011
 0.2629
 99.58%
0.0011 0.3127 NA -0.04 12878 0.00 NA%
Copper Fox Metals Inc 3:55 p.m. 0.09  UNCH  0.0% 0.08 0.13 NA -0.002182 41.51M 0.00 NA%
Copper Fox Metals Inc Common Shares Can 9:30 a.m. 0.061
 0.009
 12.86%
0.057 0.096 NA -0.002182 28.14M 0.0207 NA%
Coral Gold Resources L 2:56 p.m. 0.39
 0.01
 2.63%
0.315 0.44 39.00 0.01 18.60M 0.00 NA%
Coral Gold Resources LTD. New Ordinary S 12:33 p.m. 0.2964
 0.0014
 0.47%
0.2449 0.3392 29.64 0.01 14.14M 0.00 NA%
Cordoba Minerals Corp 9:30 a.m. 0.06
 0.005
 9.09%
0.055 0.17 NA -0.04 16.63M 0.00 NA%
Cordoba Minerals Corp Common Shares CA 3:40 p.m. 0.0466
 0.0016
 3.32%
0.0416 0.14 NA -0.04 12.92M 0.00 NA%
Core Gold Inc 3:32 p.m. 0.165  UNCH  0.0% 0.16 0.33 NA -0.05 22.57M 0.00 NA%
Core Gold Inc Common Shares 3:32 p.m. 0.122
 0.0002
 0.16%
0.1126 0.2452 NA -0.05 16.69M 0.00 NA%
Cornerstone Cap Res Inc Canada Common 9:38 a.m. 2.45
 0.05
 2.00%
2 5.70 NA -0.01 78.42M 0.00 NA%
Cornerstone Capital RE 3:48 p.m. 3.25
 0.13
 3.85%
2.80 7.90 NA -0.01 104.02M 0.00 NA%
CR Capital Corp 9:43 a.m. 0.045  UNCH  0.0% 0.02 0.08 NA -0.06 464730 0.00 NA%
Cresval Capital Corp 2:19 p.m. 0.035
 0.005
 16.67%
0.02 0.045 NA -0.01 1.05M 0.00 NA%
Critical Elements Lith 3:34 p.m. 0.345
 0.01
 2.98%
0.33 1.06 NA -0.03 54.80M 0.00 NA%
Critical Elements Lithium Corporation CO 12:22 p.m. 0.26  UNCH  0.0% 0.2521 0.8021 NA -0.03 41.30M 0.00 NA%
Crops Inc 9:30 a.m. 0.015
 0.01
 40.00%
0.015 0.05 NA -0.04 1.05M 0.00 NA%
Crown Mining Corp 11:51 a.m. 0.04  UNCH  0.0% 0.04 0.14 NA -0.04 1.78M 0.00 NA%
Crown Mining Corp Ordinary Shares Cana 9:30 a.m. 0.0425
 0.0041
 8.80%
0.0387 0.0956 NA -0.04 1.89M 0.00 NA%
Currie Rose Resources 2:25 p.m. 0.06  UNCH  0.0% 0.05 0.12 NA -0.010391 2.31M 0.00 NA%
Currie Rose Resources Inc F Ordinary S 9:30 a.m. 0.034
 0.004
 10.53%
0.034 0.072 NA -0.010391 1.31M 0.00 NA%
Cypress Development CO 3:47 p.m. 0.20
 0.005
 2.44%
0.165 0.415 NA -0.03 15.02M 0.00 NA%
Cypress Development Corporation Ordinary 9:39 a.m. 0.1445
 0.0071
 4.68%
0.1213 0.3172 NA -0.03 10.86M 0.00 NA%
Dajin Resources Corp 2:29 p.m. 0.04
 0.005
 14.29%
0.035 0.11 NA -0.01 6.09M 0.00 NA%
Dajin Resources Corp Ordinary Shares CA 2:29 p.m. 0.027
 0.0005
 1.82%
0.025 0.085 NA -0.01 4.11M 0.00 NA%
Damara Gold Corp 9:30 a.m. 0.045
 0.015
 50.00%
0.03 0.045 91.28 0.000493 1.18M 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 12:48 p.m. 0.0177
 0.0098
 35.64%
0.0175 0.053 NA -0.01 2.94M 0.00 NA%
Decade Resources LTD. 11:41 a.m. 0.03
 0.005
 14.29%
0.02 0.075 NA -0.01 4.99M 0.00 NA%
Deep South Resources I 9:30 a.m. 0.12
 0.01
 9.09%
0.055 0.16 NA -0.01 7.99M 0.00 NA%
Deep-south Res Inc Ordinary Shares 9:39 a.m. 0.07
 0.01
 16.67%
0.06 0.09 NA -0.01 4.66M 0.00 NA%
Defiance Silver Corp 3:58 p.m. 0.31
 0.035
 12.73%
0.16 0.37 NA -0.01 45.70M 0.00 NA%
Defiance Silver Corp Ordinary Shares C 3:58 p.m. 0.235
 0.017
 7.80%
0.124 0.28 NA -0.01 34.65M 0.00 NA%
Delta Res LTD. Ordinary Shares 12:47 p.m. 0.159
 0.0075
 4.95%
0.03 0.159 NA -0.018 3.16M 0.00 NA%
Delta Resources Limite 3:46 p.m. 0.19  UNCH  0.0% 0.045 0.23 NA -0.018 3.77M 0.00 NA%
Desert Gold Ventures I 3:01 p.m. 0.23
 0.015
 6.98%
0.14 0.26 NA -0.05 15.46M 0.00 NA%
Desert Gold Ventures Inc Common Shares 12:07 p.m. 0.1705
 0.0503
 22.78%
0.12 0.3069 NA -0.05 11.46M 0.00 NA%
Desert Mountain Energy 12:46 p.m. 0.23
 0.02
 8.00%
0.13 0.29 NA -0.02 8.43M 0.00 NA%
Desert Mtn Energy Corp Common Shares 9:51 a.m. 0.1779
 0.0139
 8.48%
0.107 0.2028 NA -0.02 6.52M 0.00 NA%
Detour Gold Corp Common Canada 3:40 p.m. 18.44
 0.60
 3.36%
7.19 18.78 NA -0.01 3.26B 0.00 NA%
Detour Gold Corporatio 4:00 p.m. 24.47
 0.78
 3.29%
9.38 25.11 NA -0.01 4.32B 0.00 NA%
Diamond Fields Resourc 9:30 a.m. 0.16
 0.01
 5.88%
0.065 0.20 16.00 0.01 10.86M 0.00 NA%
Diamond Fields Resources Inc Ordinary S 3:22 p.m. 0.11
 0.023
 17.29%
0.04 0.133 11.00 0.01 7.47M 0.00 NA%
Discovery Harbour Reso 1:04 p.m. 0.05
 0.01
 25.00%
0.01 0.07 NA -0.01 0 0.00 NA%
DISCOVERY-CORP. Enterp 12:52 p.m. 0.01  UNCH  0.0% 0.005 0.02 NA -0.002258 871710 0.00 NA%
District Copper Corp 1:53 p.m. 0.015  UNCH  0.0% 0.01 0.09 NA -0.01 2.05M 0.00 NA%
District Copper Corp Common Shares 2:39 p.m. 0.0133
 0.0038
 22.22%
0.0133 0.0648 NA -0.01 1.82M 0.00 NA%
District Metals Corp 12:20 p.m. 0.18
 0.02
 10.00%
0.15 0.39 NA -0.003699 237230 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 12:37 p.m. 0.065
 0.015
 18.75%
0.035 0.155 NA -0.002827 2.18M 0.00 NA%
Dolly Varden Silver CO 3:59 p.m. 0.34
 0.015
 4.62%
0.185 0.55 NA -0.17 24.11M 0.00 NA%
Dolly Varden Silver Corporation Common S 3:02 p.m. 0.2595
 0.0187
 7.77%
0.1354 0.40 NA -0.17 18.40M 0.00 NA%
Drdgold Ltd American Depositary Shar 4:02 p.m. 4.47
 0.42
 10.37%
1.64 4.50 29.80 0.15 307.12M 0.0414 NA%
Dundee Precious Metals 4:00 p.m. 5.67
 0.25
 4.61%
2.56 5.75 27.00 0.21 1.02B 0.00 NA%
Dundee Precious Metals Inc Common Shares 3:39 p.m. 4.2691
 0.1821
 4.46%
1.9705 4.2691 20.33 0.21 765.20M 0.00 NA%
Dunnedin Ventures Inc 2:07 p.m. 0.09  UNCH  0.0% 0.06 0.215 2.09 0.043 13.21M 0.00 NA%
Dunnedin Ventures Inc Ordinary Shares 12:08 p.m. 0.075
 0.004
 5.06%
0.049 0.159 1.74 0.043 11.01M 0.00 NA%
Durango Resources Inc 3:41 p.m. 0.08
 0.005
 6.67%
0.04 0.10 NA -0.000479 3.33M 0.00 NA%
Durango Resources Inc Common Shares CA 3:17 p.m. 0.0585  UNCH  0.0% 0.037 0.0694 NA -0.000479 2.43M 0.00 NA%
Dynacor Gold Mines Inc 3:54 p.m. 1.82
 0.02
 1.11%
1.41 1.90 15.17 0.12 71.49M 0.01 2.20%
Dynacor Gold Mines Inc Ordinary Shares 3:23 p.m. 1.3641
 0.0059
 0.43%
1.02 1.59 11.37 0.12 53.58M 0.0075 2.20%
Dynasty Gold Corp 12:43 p.m. 0.08
 0.01
 11.11%
0.065 0.185 NA -0.02 1.71M 0.00 NA%
Dynasty Gold Corporation Ordinary Shares 2:29 p.m. 0.0765
 0.0289
 60.71%
0.0476 0.164 NA -0.02 1.64M 0.00 NA%
E3 Metals Corp 3:04 p.m. 0.415
 0.015
 3.49%
0.23 0.58 NA -0.07 10.41M 0.00 NA%
E3 Metals Corp Ordinary Shares Canada 11:44 a.m. 0.33  UNCH  0.0% 0.2236 0.41 NA -0.07 8.27M 0.00 NA%
Eagle Plains Resources 3:44 p.m. 0.10
 0.005
 4.76%
0.075 0.12 NA -0.004882 8.99M 0.00 NA%
Eagle Plains Resources LTD. Canada Ord 3:11 p.m. 0.085
 0.0079
 10.25%
0.052 0.0899 NA -0.004882 7.64M 0.00 NA%
East Africa Metals Inc 1:31 p.m. 0.175  UNCH  0.0% 0.15 0.29 NA -0.04 31.48M 0.00 NA%
East Africa Metals Inc Ordinary Shares 3:46 p.m. 0.1653
 0.0147
 9.76%
0.11 0.19 NA -0.04 29.74M 0.00 NA%
East Asia Minerals Cor 2:57 p.m. 0.10
 0.005
 5.26%
0.04 0.125 NA -0.05 7.91M 0.00 NA%
East Asia Minerals Corp Common Shares 2:14 p.m. 0.076
 0.0139
 15.46%
0.025 0.0899 NA -0.05 6.01M 0.00 NA%
Eastern Platinum Limit 2:26 p.m. 0.255  UNCH  0.0% 0.17 0.295 NA -0.24 23.62M 0.00 NA%
Eastern Platinum Ltd New Ordinary SH 9:30 a.m. 0.225
 0.013
 6.13%
0.12 0.225 NA -0.24 20.84M 0.00 NA%
Eastfield Res Ltd Ordinary Shares 9:30 a.m. 0.031  UNCH  0.0% 0.02 0.052 NA -0.005 1.45M 0.00 NA%
Eastfield Resources LT 1:38 p.m. 0.045
 0.005
 10.00%
0.03 0.065 NA -0.005 2.10M 0.00 NA%
Eastmain Res Inc Ordinary Shares 3:30 p.m. 0.132
 0.003
 2.22%
0.0696 0.199 NA -0.01 29.40M 0.00 NA%
Eastmain Res J 3:48 p.m. 0.18
 0.005
 2.86%
0.10 0.265 NA -0.01 40.09M 0.00 NA%
Ecometals Ltd Ordinary Shares Cad 12:34 p.m. 0.0001  UNCH  0.0% 0.0001 0.0001 NA -0.09 9314 0.00 NA%
Edgewater Exploration 3:36 p.m. 0.12
 0.01
 9.09%
0.06 0.16 NA -0.01 3.74M 0.00 NA%
Edgewater Exploration LTD. Common Shares 12:44 p.m. 0.08
 0.02
 33.33%
0.06 0.1182 NA -0.01 2.49M 0.00 NA%
Edison Cobalt Corp 9:30 a.m. 0.05  UNCH  0.0% 0.04 0.155 NA -0.02 3.54M 0.00 NA%
Edison Cobalt Corp Ordinary Shares 11:46 a.m. 0.0439
 0.0021
 4.56%
0.0284 0.1179 NA -0.02 3.11M 0.00 NA%
EL Nino Ventures Inc 11:45 a.m. 0.02
 0.005
 20.00%
0.02 0.05 1.54 0.013 1.23M 0.00 NA%
EL Nino Ventures Inc New Ordinary Share 12:08 p.m. 0.017
 0.003
 15.00%
0.017 0.0415 1.31 0.013 1.05M 0.00 NA%
Eldorado Gold Corporat 4:00 p.m. 12.19
 0.79
 6.93%
3.36 12.42 NA -2.28 1.94B 0.01 NA%
Eldorado Gold Corporation Ordinary Share 4:01 p.m. 9.17
 0.59
 6.88%
2.52 9.35 NA -2.28 1.46B 0.01 NA%
Element Lifestyle Reti 9:43 a.m. 0.11  UNCH  0.0% 0.08 0.17 NA -0.01 0 0.00 NA%
Eloro Resources Ltd Ordinary Shares Can 11:47 a.m. 0.23
 0.058
 33.72%
0.125 0.3496 NA -0.02 8.43M 0.00 NA%
Eloro Resources LTD. 1:22 p.m. 0.27
 0.02
 8.00%
0.15 0.51 NA -0.02 9.89M 0.00 NA%
Ely Gold Royalties Inc 3:47 p.m. 0.35
 0.045
 14.75%
0.085 0.47 NA -0.01 34.81M 0.00 NA%
Ely Gold Royalties Inc Ordinary Shares 3:38 p.m. 0.2723
 0.0453
 19.96%
0.065 0.3533 NA -0.01 27.08M 0.00 NA%
Elysee Development Cor 3:19 p.m. 0.35  UNCH  0.0% 0.31 0.42 5.83 0.06 9.37M 0.01 5.71%
Elysee Development Corp Common Shares 1:07 p.m. 0.2704
 0.0093
 3.56%
0.2316 0.3291 4.51 0.06 7.24M 0.01 7.40%
Emgold Mining Corp Ordinary Shares 3:45 p.m. 0.0606
 0.0004
 0.66%
0.0306 0.1444 3.03 0.02 3.26M 0.00 NA%
Emgold Mining Corporat 1:08 p.m. 0.09
 0.015
 20.00%
0.045 0.20 4.50 0.02 4.84M 0.00 NA%
Empire Metals Corp 11:10 a.m. 0.135
 0.015
 10.00%
0.105 0.23 NA -0.03 10.13M 0.00 NA%
Empire Metals Corp Ordinary Shares 3:10 p.m. 0.1256
 0.0284
 18.44%
0.1256 0.1256 NA -0.03 9.42M 0.00 NA%
Empress Res Corp Ordinary Shares 9:30 a.m. 0.0551
 0.0071
 14.79%
0.048 0.102 NA -0.02 3.35M 0.00 NA%
Empress Resources Corp 3:44 p.m. 0.035
 0.005
 12.50%
0.025 0.125 NA -0.02 2.13M 0.00 NA%
Emx Royalty Corporatio 3:55 p.m. 1.82
 0.05
 2.83%
1.39 2 2.33 0.78 149.68M 0.00 NA%
Emx Royalty Corporation Common Shares C 4:00 p.m. 1.35
 0.0146
 1.09%
1.0399 1.54 1.73 0.78 111.08M 0.00 NA%
Encore Energy Corp 2:42 p.m. 0.095
 0.005
 5.00%
0.09 0.21 NA -0.003528 13.08M 0.00 NA%
Encore Energy Corp Ordinary Shares Can 1:42 p.m. 0.0808
 0.0028
 3.59%
0.068 0.155 NA -0.003528 11.13M 0.00 NA%
Endeavour Mining Corp 4:00 p.m. 26.76
 1.11
 4.33%
16.34 28.25 NA -1.34 2.94B 0.00 NA%
Endeavour Mining Corporation Ordinary SH 2:24 p.m. 20.27
 0.9477
 4.91%
12.3799 21.25 NA -1.34 2.23B 0.00 NA%
Endeavour Silver Corporation Ordinary SH 4:02 p.m. 2.55
 0.10
 4.08%
1.68 2.86 NA -0.1 350.56M 0.00 NA%
Endurance Gold Corp 12:26 p.m. 0.03  UNCH  0.0% 0.025 0.065 NA -0.04 3.31M 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 11:50 a.m. 0.065
 0.005
 7.14%
0.04 0.335 NA -0.27 3.55M 0.00 NA%
Energold Drilling Corp Ordinary Shares 12:29 p.m. 0.054
 0.0036
 6.25%
0.04 0.2485 NA -0.27 2.95M 0.00 NA%
Engold Mines Ltd 3:32 p.m. 0.085
 0.005
 6.25%
0.065 0.20 NA -0.01 18.08M 0.00 NA%
Engold Mines Ltd Ordinary Shares 12:37 p.m. 0.0558
 0.0005
 0.90%
0.0547 0.108 NA -0.01 11.87M 0.00 NA%
Entree Resources Ltd 2:57 p.m. 0.335
 0.005
 1.52%
0.29 0.61 NA -0.03 58.58M 0.00 NA%
Entree Resources LTD. 3:43 p.m. 0.2514
 0.0029
 1.17%
0.2195 0.46 NA -0.03 43.96M 0.00 NA%
Envirotek Remediation 0/0/NA 3  UNCH  0.0% NA NA NA -0.06 35.64M 0.00 NA%
Envirotek Remediation Inc Common Shares 3:37 p.m. 0.0001  UNCH  0.0% 0.0001 0.10 NA -0.06 1188 0.00 NA%
Epower Metals Inc 10:29 a.m. 0.195  UNCH  0.0% 0.14 0.31 NA -0.08 7.17M 0.00 NA%
Epower Metals Inc Common Shares 9:31 a.m. 0.13
 0.0008
 0.62%
0.041 0.232 NA -0.08 4.78M 0.00 NA%
Erin Ventures Inc 3:13 p.m. 0.04
 0.005
 11.11%
0.035 0.22 NA -0.02 3.25M 0.00 NA%
Erin Ventures Inc Ordinary Shares 12:29 p.m. 0.032
 0.001
 3.23%
0.031 0.159 NA -0.02 2.60M 0.00 NA%
Ethos Gold Corp 3:51 p.m. 0.24
 0.01
 4.00%
0.115 0.335 NA -0.03 13.60M 0.00 NA%
Ethos Gold Corp Ordinary Shares Canada 3:51 p.m. 0.175
 0.0111
 5.96%
0.0899 0.2499 NA -0.03 9.92M 0.00 NA%
Euro Sun Mining Inc 3:51 p.m. 0.33
 0.015
 4.76%
0.225 1.25 NA -0.12 26.57M 0.00 NA%
Euro Sun Mining Inc Common Shares 3:24 p.m. 0.24  UNCH  0.0% 0.1716 1 NA -0.12 19.32M 0.00 NA%
European Electric Meta 9:30 a.m. 0.025
 0.005
 16.67%
0.025 0.35 0.08 0.3 1.08M 0.00 NA%
European Electric Metals Inc Common Shar 11:40 a.m. 0.02
 0.0001
 0.50%
0.0177 0.27 0.07 0.3 861263 0.00 NA%
Everton Resources Inc 2:58 p.m. 0.0171
 0.004
 18.96%
0.01 0.032 NA -0.003715 1.59M 0.00 NA%
Everton Resources Inc 2:51 p.m. 0.025
 0.005
 16.67%
0.02 0.04 NA -0.003715 2.33M 0.00 NA%
Excellon Resources Inc 3:57 p.m. 1
 0.01
 1.01%
0.59 1.51 NA -0.08 99.38M 0.00 NA%
Excellon Resources Inc New Ordinary Sha 3:52 p.m. 0.773
 0.0157
 2.07%
0.443 1.15 NA -0.08 76.82M 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 3:39 p.m. 0.01  UNCH  0.0% 0.01 0.025 NA -0.000448 3.51M 0.00 NA%
Explor Resources Inc 3:06 p.m. 0.035
 0.005
 16.67%
0.015 0.04 NA -0.01 6.66M 0.00 NA%
Explor Resources Inc Ordinary Shares CA 3:16 p.m. 0.021
 0.0047
 28.83%
0.0067 0.029 NA -0.01 4.00M 0.00 NA%
Falco Resources Ltd 3:44 p.m. 0.215
 0.005
 2.38%
0.21 0.54 NA -0.04 44.69M 0.00 NA%
Falco Resources LTD. Common Shares Cana 12:24 p.m. 0.165
 0.0051
 3.19%
0.10 0.40 NA -0.04 34.30M 0.00 NA%
Falcon Gold Corp 3:41 p.m. 0.035  UNCH  0.0% 0.02 0.06 NA -0.02 1.99M 0.00 NA%
Fancamp Exploration LT 12:18 p.m. 0.07  UNCH  0.0% 0.04 0.11 NA -0.01 10.78M 0.00 NA%
Fancamp Exploration Ltd Ordinary Shares 2:21 p.m. 0.0617
 0.0047
 8.25%
0.0268 0.0849 NA -0.01 9.50M 0.00 NA%
Fidelity Minerals Corp 12:50 p.m. 0.03
 0.005
 14.29%
0.03 0.10 NA -0.07 3.94M 0.00 NA%
Fidelity Minerals Corp Common Shares 12:04 p.m. 0.037
 0.003
 7.50%
0.028 0.059 NA -0.07 4.86M 0.00 NA%
Finlay Minerals Ltd Ordinary Shares Can 10:53 a.m. 0.02  UNCH  0.0% 0.01 0.03 NA -0.002186 1.54M 0.00 NA%
Finlay Minerals LTD. 3:16 p.m. 0.04
 0.02
 33.33%
0.02 0.06 NA -0.002186 3.08M 0.00 NA%
Fire River Gold Corp Common Shares 10:51 a.m. 0.0475
 0.2107
 81.60%
0.0015 0.2582 NA -0.07 150174 0.00 NA%
Firebird Resources Inc 1:06 p.m. 0.02
 0.005
 20.00%
0.015 0.035 NA -0.001532 1.62M 0.00 NA%
Firebird Resources Inc Ordinary Shares 12:44 p.m. 0.01
 0.0001
 0.99%
0.0092 0.04 NA -0.001532 810104 0.00 NA%
First Cobalt Corp 3:58 p.m. 0.125
 0.005
 3.85%
0.125 0.50 NA -0.09 46.53M 0.00 NA%
First Cobalt Corp Ordinary Shares Canad 3:32 p.m. 0.095
 0.0006
 0.64%
0.09 0.3844 NA -0.09 35.36M 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. 14.62
 0.90
 6.56%
6.12 14.73 NA -1.11 2.96B 0.00 NA%
First Majestic Silver Corp Ordinary Sha 4:02 p.m. 11.01
 0.70
 6.79%
4.59 11.11 NA -1.11 2.23B 0.00 NA%
First Mining Gold Corp 4:00 p.m. 0.275
 0.01
 3.77%
0.205 0.41 NA -0.02 160.66M 0.00 NA%
First Mining Gold Corp Ordinary Shares 3:58 p.m. 0.2131
 0.012
 5.97%
0.155 0.31 NA -0.02 124.50M 0.00 NA%
First Quantum Minerals 4:00 p.m. 8.41
 0.39
 4.43%
8.305 18.49 13.14 0.64 5.80B 0.005 0.12%
First Quantum Minerals LTD. Ordinary Sha 2:15 p.m. 6.38
 0.3062
 4.58%
6.354 13.9595 9.97 0.64 4.40B 0.005 0.12%
Fjordland Exploration 10:09 a.m. 0.055  UNCH  0.0% 0.04 0.20 NA -0.02 2.63M 0.00 NA%
Fjordland Exploration Inc Ordinary Share 10:03 a.m. 0.04
 0.0054
 11.89%
0.0326 0.15 NA -0.02 1.91M 0.00 NA%
Foran Mining Corp Ordinary Shares Canad 3:55 p.m. 0.20
 0.005
 2.44%
0.196 0.3281 NA -0.000517 26.00M 0.00 NA%
Foran Mining Corporati 3:55 p.m. 0.25
 0.02
 7.41%
0.23 0.43 NA -0.000517 32.50M 0.00 NA%
Fort ST James Nickel C 12:28 p.m. 0.115
 0.005
 4.54%
0.11 0.42 NA -0.03 1.82M 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. 3.92
 0.17
 4.53%
2.39 4.74 18.67 0.21 628.34M 0.00 NA%
Fpx Nickel Corp 3:57 p.m. 0.145  UNCH  0.0% 0.075 0.18 NA -0.01 21.17M 0.00 NA%
Fpx Nickel Corp Ordinary Shares 3:40 p.m. 0.1148
 0.0093
 7.49%
0.06 0.1241 NA -0.01 16.76M 0.00 NA%
Franco-nevada Corporat 4:00 p.m. 128.29
 2.99
 2.39%
76.53 129.02 171.05 0.75 24.00B 0.25 1.03%
Franco-nevada Corporation 4:02 p.m. 96.52
 2.32
 2.46%
58.26 97 128.69 0.75 18.07B 0.25 1.04%
Freegold Ventures Limi 1:46 p.m. 0.085
 0.015
 21.43%
0.045 0.125 NA -0.004306 16.06M 0.00 NA%
Freegold Ventures LTD. Ordinary Shares 12:56 p.m. 0.0609
 0.0016
 2.70%
0.0294 0.10 NA -0.004306 11.51M 0.00 NA%
Fremont Gold Ltd 1:01 p.m. 0.06  UNCH  0.0% 0.06 0.19 NA -0.05 3.20M 0.00 NA%
Fremont Gold LTD. Ordinary Shares 10:06 a.m. 0.05
 0.0001
 0.20%
0.0445 0.178 NA -0.05 2.67M 0.00 NA%
Frontier Lithium Inc 12:35 p.m. 0.285  UNCH  0.0% 0.26 0.475 NA -0.01 44.98M 0.00 NA%
Frontier Lithium Ordinary Shares 12:31 p.m. 0.218
 0.0016
 0.73%
0.193 0.35 NA -0.01 34.40M 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 10:58 a.m. 0.005  UNCH  0.0% 0.005 0.02 NA -0.768499 702317 0.00 NA%
Full Metal Minerals LT 11:15 a.m. 0.095
 0.005
 5.00%
0.095 0.13 NA -0.07 563439 0.00 NA%
Full Metal Minerals Ltd Common Shares 12:18 p.m. 0.006
 0.0059
 5900.00%
0.0001 0.006 NA -0.07 35586 0.00 NA%
Fura Gems Inc 9:53 a.m. 0.23  UNCH  0.0% 0.14 0.455 NA -0.27 31.09M 0.00 NA%
Fura Gems Inc Common Shares 12:02 p.m. 0.159
 0.011
 6.47%
0.11 0.3432 NA -0.27 21.49M 0.00 NA%
Gabriel Resources Ltd 1:05 p.m. 0.45
 0.02
 4.65%
0.29 0.49 NA -0.13 221.03M 0.00 NA%
Gainey Capital Corp 3:58 p.m. 0.095  UNCH  0.0% 0.04 0.16 NA -0.13 6.09M 0.00 NA%
Gainey Capital Corp Ordinary Shares CA 1:15 p.m. 0.073  UNCH  0.0% 0.0232 0.1502 NA -0.13 4.68M 0.00 NA%
Galane Gold Ltd 3:59 p.m. 0.07
 0.005
 6.67%
0.04 0.095 NA -0.002009 14.06M 0.00 NA%
Galane Gold Ltd Common Shares Canada 3:08 p.m. 0.058
 0.0037
 6.00%
0.028 0.07 NA -0.002009 11.65M 0.00 NA%
Galantas Gold Corp 3:58 p.m. 0.07  UNCH  0.0% 0.06 0.145 NA -0.01 20.98M 0.00 NA%
Galantas Gold Corporation Ordinary Share 3:07 p.m. 0.0579
 0.0117
 25.32%
0.043 0.0956 NA -0.01 17.35M 0.00 NA%
Galore Res Inc Common Shares Canada 1:29 p.m. 0.0276
 0.0004
 1.43%
0.0063 0.043 NA -0.01 3.38M 0.00 NA%
Galore Resources Inc 3:39 p.m. 0.03  UNCH  0.0% 0.01 0.05 NA -0.01 3.68M 0.00 NA%
Galway Gold Inc 3:27 p.m. 0.095  UNCH  0.0% 0.085 0.17 NA -0.03 3.95M 0.00 NA%
Galway Gold Inc Common Shares 2:21 p.m. 0.07  UNCH  0.0% 0.07 0.1181 NA -0.03 2.91M 0.00 NA%
Garibaldi Resources CO 3:58 p.m. 1.59
 0.01
 0.62%
0.69 2.99 NA -0.03 178.65M 0.00 NA%
Garibaldi Resources Corp Ordinary Shares 3:12 p.m. 1.177
 0.023
 1.92%
0.5127 2.3044 NA -0.03 132.25M 0.00 NA%
Gem International Resources Inc Ordinary 12:14 p.m. 0.0001
 0.0001
 400.00%
0.0001 0.0001 NA -0.01 5827 0.00 0.00%
Gen Iii Oil Corporatio 3:58 p.m. 0.22
 0.035
 13.72%
0.16 0.50 NA -0.12 15.70M 0.00 NA%
Gen Iii Oil Corporation Ordinary Shares 10:53 a.m. 0.2169
 0.0004
 0.18%
0.1609 0.498 NA -0.12 15.48M 0.00 NA%
Genesis Metals Corp 11:16 a.m. 0.05
 0.0023
 4.40%
0.0421 0.0791 NA -0.03 5.31M 0.00 NA%
Genesis Metals Corp 1:33 p.m. 0.065  UNCH  0.0% 0.055 0.12 NA -0.03 6.91M 0.00 NA%
Gfm Resources LTD. 3:19 p.m. 0.05
 0.005
 11.11%
0.04 0.05 NA -0.02 0 0.00 NA%
Ggl Resources Corp 9:30 a.m. 0.08
 0.015
 15.79%
0.07 0.11 NA -0.02 2.14M 0.00 NA%
Ggl Resources Corporation Ordinary Share 2:10 p.m. 0.05
 0.0017
 3.52%
0.047 0.0808 NA -0.02 1.34M 0.00 NA%
Gitennes Exploration I 3:57 p.m. 0.04
 0.005
 14.29%
0.02 0.09 NA -0.01 3.48M 0.00 NA%
Giyani Metals Corp 1:41 p.m. 0.26
 0.015
 6.12%
0.07 0.395 NA -0.03 21.26M 0.00 NA%
Giyani Metals Corp Common Shares 3:14 p.m. 0.19
 0.0131
 6.45%
0.06 0.3064 NA -0.03 15.54M 0.00 NA%
Glacier Lake Resources 10:54 a.m. 0.07  UNCH  0.0% 0.07 0.35 NA -0.3 372804 0.00 NA%
Glacier Lake Resources Ordinary Shares 9:30 a.m. 0.05  UNCH  0.0% 0.0098 0.09 NA -0.3 266289 0.00 NA%
Glen Eagle Resources I 11:11 a.m. 0.105
 0.01
 10.53%
0.08 0.175 NA -0.01 8.37M 0.00 NA%
Glen Eagle Resources Inc Ordinary Shares 2:39 p.m. 0.072  UNCH  0.0% 0.061 0.125 NA -0.01 5.74M 0.00 NA%
Global Battery Metals 10:31 a.m. 0.13
 0.035
 36.84%
0.065 0.225 NA -0.04 3.05M 0.00 NA%
Global Battery Metals Ltd Ordinary Share 12:27 p.m. 0.09
 0.01
 10.00%
0.0557 0.1751 NA -0.04 2.11M 0.00 NA%
Gmv Minerals Inc 3:58 p.m. 0.135
 0.015
 10.00%
0.07 0.235 NA -0.01 5.77M 0.00 NA%
Gmv Minerals Inc Ordinary Shares Canad 3:46 p.m. 0.095
 0.012
 11.21%
0.0702 0.185 NA -0.01 4.06M 0.00 NA%
Gobimin Inc 1:22 p.m. 0.34
 0.01
 2.86%
0.20 0.45 NA -0.056 16.94M 0.01 2.94%
Gobimin Inc Ordinary Shares Canada 2:32 p.m. 0.1922
 0.0181
 10.40%
0.1741 0.30 NA -0.056 9.58M 0.0075 3.91%
Gogold Resources Inc 3:59 p.m. 0.55
 0.02
 3.77%
0.185 0.56 NA -0.26 94.48M 0.00 NA%
Gogold Resources Inc Ordinary Shares C 1:22 p.m. 0.41
 0.016
 4.06%
0.134 0.42 NA -0.26 70.43M 0.00 NA%
Gold Fields Ltd American Depositary 4:00 p.m. 6.10
 0.31
 5.35%
2.2008 6.2898 NA -0.42 5.05B 0.04 1.31%
Gold Reserve Inc 3:59 p.m. 2.40
 0.02
 0.83%
2.27 3.67 5.71 0.42 238.55M 0.00 NA%
Gold Resv Inc 3:54 p.m. 1.80
 0.05
 2.70%
1.40 2.80 4.29 0.42 178.91M 0.00 NA%
Gold Rush Cariboo Corp 2:46 p.m. 0.015  UNCH  0.0% 0.01 0.165 NA -0.04 594486 0.00 NA%
Gold Rush Cariboo Corp Common Shares 3:08 p.m. 0.02
 0.007
 25.93%
0.02 0.114 NA -0.04 792648 0.00 NA%
Gold Standard Ventures 3:59 p.m. 1.32
 0.09
 7.32%
1.08 2.40 NA -0.04 343.26M 0.00 NA%
Gold Standard Ventures Corporation C 3:59 p.m. 1.01
 0.0801
 8.61%
0.81 1.86 NA -0.04 280.07M 0.00 NA%
Goldbank Mining Corpor 9:54 a.m. 0.11
 0.04
 26.67%
0.065 0.17 NA -0.03 8.56M 0.00 NA%
Goldbank Mining Corporation Ordinary Sha 12:20 p.m. 0.109  UNCH  0.0% 0.104 0.11 NA -0.03 8.48M 0.00 NA%
Goldbelt Empires Limit 12:52 p.m. 0.02
 0.005
 33.33%
0.015 0.02 NA NA 0 0.00 NA%
Goldcliff Resource Cor 3:40 p.m. 0.11
 0.005