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

Tue, 31 Mar 16:07:03 GMT
Tuesday Sector Leaders: Oil & Gas Exploration & Production, Oil & Gas Equipment & Services

Tue, 31 Mar 15:57:34 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 Lovitt Resources Inc 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 2:15 p.m. 0.32
 0.005
 1.59%
0.215 0.485 NA -1.19 9.37M 0.00 NA%
A-mark Precious Metals Inc 3:22 p.m. 12.20
 0.24
 2.01%
7.47 15.15 NA -0.48 85.78M 0.08 NA%
Abacus Mining & Exploration Corporat 10:42 a.m. 0.045
 0.0058
 11.42%
0.025 0.1141 NA -0.08 2.33M 0.00 NA%
Abacus Mining and Exploration 9:33 a.m. 0.075
 0.01
 15.38%
0.035 0.15 NA -0.08 3.88M 0.00 NA%
Abcourt Mines Inc 10:02 a.m. 0.045  UNCH  0.0% 0.04 0.10 4.50 0.01 13.54M 0.00 NA%
Abcourt Mines Inc Cl-b F Ordinary Shar 10:36 a.m. 0.0371
 0.0021
 6.00%
0.0277 0.09 3.71 0.01 11.17M 0.00 NA%
Aben Resources LTD. 2:24 p.m. 0.05
 0.005
 9.09%
0.045 0.265 NA -0.03 5.83M 0.00 NA%
Aben Resources LTD. Ordinary Shares 12:31 p.m. 0.0456
 0.0072
 18.75%
0.03 0.2035 NA -0.03 5.32M 0.00 NA%
Aberdeen International Inc 2:18 p.m. 0.03
 0.01
 50.00%
0.015 0.055 NA -0.27 2.88M 0.005 NA%
Aberdeen International Inc Ordinary Shar 1:28 p.m. 0.0191
 0.0063
 49.22%
0.0064 0.052 NA -0.27 1.83M 0.005 NA%
Academy Metals Inc 9:30 a.m. 0.16  UNCH  0.0% 0.11 1.31 NA -0.01 2.84M 0.00 NA%
Academy Metals Inc Common Shares 9:30 a.m. 0.0853
 0.0247
 22.45%
0.0853 0.962 NA -0.01 1.52M 0.00 NA%
Adamera Minerals Corp 1:38 p.m. 0.03  UNCH  0.0% 0.015 0.05 NA -0.01 4.36M 0.00 NA%
Adamera Minerals Corp Ordinary Shares C 2:54 p.m. 0.0257
 0.0063
 32.47%
0.011 0.037 NA -0.01 3.74M 0.00 NA%
Advance Gold Corp 9:30 a.m. 0.065
 0.005
 7.14%
0.045 0.285 NA -0.02 2.01M 0.00 NA%
African Gold Group Inc 1:48 p.m. 0.13  UNCH  0.0% 0.075 0.59 NA -0.020003 8.09M 0.00 NA%
African Gold Group Inc Ordinary Shares 3:15 p.m. 0.10
 0.0124
 14.15%
0.068 0.44 NA -0.020003 6.22M 0.00 NA%
Aftermath Silver Ltd 3:25 p.m. 0.13
 0.01
 8.33%
0.06 0.54 NA -0.03 865161 0.00 NA%
Aftermath Silver Ltd Ordinary Shares 3:25 p.m. 0.095
 0.0079
 9.07%
0.046 0.4196 NA -0.03 632233 0.00 NA%
Agnico Eagle Mines Ltd 3:28 p.m. 39.61
 0.49
 1.22%
31 64.88 NA -1.4 9.54B 0.20 2.02%
Agnico Eagle Mines Ltd 3:28 p.m. 56
 0.63
 1.11%
43.25 86.39 NA -1.4 13.34B 0.20 2.01%
Aguila American Gold LTD. 10:27 a.m. 0.165  UNCH  0.0% 0.15 0.235 3.30 0.05 524533 0.00 NA%
Aguila American Resources LTD. Common SH 10:26 a.m. 0.16
 0.0425
 36.17%
0.1147 0.16 3.20 0.05 508638 0.00 NA%
Aiml Resources Inc 2:00 p.m. 0.12  UNCH  0.0% 0.10 0.35 NA NA 0 0.00 NA%
Aiml Resources Inc Ordinary Shares 9:30 a.m. 0.0208
 0.0104
 100.00%
0.0051 0.021 NA NA 0 0.00 NA%
Alacer Gold Corp 3:28 p.m. 4.58
 0.03
 0.65%
3.315 7.655 91.60 0.05 1.35B 0.0221 0.48%
Alamos Gold Inc Class A Common Shares 3:28 p.m. 5.02
 0.04
 0.79%
3.34 7.775 NA -0.19 1.97B 0.015 1.20%
Alamos Gold Inc Cls A 3:28 p.m. 7.10
 0.02
 0.28%
4.43 10.12 NA -0.19 2.78B 0.015 1.19%
Alexco Resource Corp 3:19 p.m. 1.71
 0.03
 1.72%
1 3.73 NA -0.08 185.79M 0.00 NA%
Alexco Resource Corp Common Shares Cana 3:25 p.m. 1.21
 0.02
 1.63%
0.7241 2.81 NA -0.08 150.84M 0.00 NA%
Algold Res Ltd Ordinary Shares 1:46 p.m. 0.04
 0.001
 2.44%
0.04 0.1261 NA -0.61 1.09M 0.00 NA%
Algold Resources Ltd 11:32 a.m. 0.04
 0.01
 20.00%
0.03 0.29 NA NA 9.47M 0.00 NA%
Alio Gold Inc 3:16 p.m. 0.68
 0.02
 2.86%
0.425 1.23 NA -0.21 57.60M 0.00 NA%
Alio Gold Inc Common Shares Canada 3:16 p.m. 0.49
 0.0005
 0.10%
0.278 0.938 NA -0.21 42.14M 0.00 NA%
Aloro Mining Corp 11:03 a.m. 0.035  UNCH  0.0% 0.025 0.105 NA -0.01 1.71M 0.00 NA%
Aloro Mng Corp Common Shares 9:30 a.m. 0.0248
 0.0017
 7.36%
0.02 0.16 NA -0.01 1.21M 0.00 NA%
Alphamin Resources Corp 1:26 p.m. 0.14
 0.03
 17.65%
0.13 0.28 NA -0.00187 121.24M 0.00 NA%
Alphamin Resources Corp Ordinary Shares 3:49 p.m. 0.1091
 0.0108
 10.99%
0.0916 0.1981 NA -0.00187 94.48M 0.00 NA%
Altair Res Inc Common Shares 9:47 a.m. 0.0044
 0.0057
 56.44%
0.0044 0.0216 NA -0.17 86704 0.00 NA%
Altair Resources Inc 3:17 p.m. 0.005  UNCH  0.0% 0.005 0.065 NA -0.17 98527 0.00 NA%
Altamira Gold Corp 1:17 p.m. 0.045  UNCH  0.0% 0.035 0.12 NA -0.02 3.15M 0.00 NA%
Altamire Gold Corp Ordinary Shares 1:17 p.m. 0.0352
 0.0042
 13.55%
0.0232 0.08 NA -0.02 2.46M 0.00 NA%
Altan Rio Minerals Ltd 9:30 a.m. 0.005  UNCH  0.0% 0.005 0.015 NA -0.000533 445615 0.00 NA%
Alto Ventures Ltd 12:51 p.m. 0.02  UNCH  0.0% 0.015 0.035 NA -0.02 1.13M 0.00 NA%
Alto Ventures LTD. Ordinary Shares Cana 12:51 p.m. 0.0191
 0.0009
 4.50%
0.01 0.035 NA -0.02 1.08M 0.00 NA%
Alturas Minerals Corp 12:32 p.m. 0.005  UNCH  0.0% 0.005 0.015 NA -0.004916 724411 0.00 NA%
Alturas Minerals Corp Ordinary Shares C 11:25 a.m. 0.0044
 0.0031
 41.33%
0.001 0.0174 NA -0.004916 637481 0.00 NA%
Amarc Resources LTD. 1:31 p.m. 0.03
 0.005
 14.29%
0.03 0.075 NA -0.01 5.12M 0.00 NA%
Amarc Resources LTD. Ordinary Shares CA 1:06 p.m. 0.0297
 0.01
 50.76%
0.0197 0.0586 NA -0.01 5.07M 0.00 NA%
Amarillo Gold Corp 12:23 p.m. 0.12
 0.005
 4.00%
0.095 0.29 NA -0.04 16.89M 0.00 NA%
Amarillo Gold Corporation Ordinary Share 2:19 p.m. 0.085
 0.0013
 1.55%
0.075 0.2183 NA -0.04 11.96M 0.00 NA%
American Creek Resources Ltd Common Shar 2:57 p.m. 0.0405
 0.0015
 3.57%
0.016 0.086 NA -0.002504 11.58M 0.00 NA%
American Creek Resources LTD. 3:23 p.m. 0.045
 0.005
 10.00%
0.025 0.11 NA -0.002504 12.87M 0.00 NA%
American Cumo Mining Corp Ordinary Shar 10:39 a.m. 0.0305
 0.0055
 22.00%
0.017 0.103 NA -0.01 5.15M 0.00 NA%
American Lithium Corp 2:48 p.m. 0.21  UNCH  0.0% 0.09 0.475 NA -0.33 13.15M 0.00 NA%
American Lithium Corp Ordinary Shares 3:21 p.m. 0.155
 0.002
 1.27%
0.06 0.3584 NA -0.33 9.70M 0.00 NA%
American Uranium Mining Corpor 9:30 a.m. 0.005  UNCH  0.0% 0.005 0.06 NA -0.05 0 0.00 NA%
Americas Gold and Silver Corpo 3:27 p.m. 2.145
 0.005
 0.23%
1.39 5.19 NA NA 176.94M 0.00 NA%
Americas Gold and Silver Corporation Com 3:28 p.m. 1.5299
 0.0201
 1.30%
1 3.9204 NA NA 133.72M 0.00 NA%
Amex Expl Inc Ordinary Shares 1:09 p.m. 0.8314
 0.0214
 2.64%
0.4372 1.4391 NA -0.051 45.82M 0.00 NA%
Amex Exploration Inc 2:39 p.m. 1.20
 0.02
 1.69%
0.58 1.90 NA -0.051 66.13M 0.00 NA%
Amilot Capital Inc 12:09 p.m. 0.015  UNCH  0.0% 0.015 0.06 NA -0.025 213479 0.00 NA%
Amilot Capital Inc Ordinary Shares 2:41 p.m. 0.05
 0.012
 19.36%
0.05 0.062 NA -0.025 711598 0.00 NA%
Anaconda Mining Inc 9:30 a.m. 0.14
 0.01
 6.67%
0.095 0.355 NA -0.01 18.78M 0.00 NA%
Anaconda Mining Inc Common Shares 12:48 p.m. 0.107
 0.0029
 2.79%
0.066 0.2689 NA -0.01 14.35M 0.00 NA%
Angel Gold Corp 9:42 a.m. 0.015
 0.005
 50.00%
0.01 0.04 NA -0.002108 789978 0.00 NA%
Angel Gold Corp Ordinary Shares Canada 9:34 a.m. 0.0057
 0.0026
 83.87%
0.0031 0.0236 NA -0.002108 300192 0.00 NA%
Angkor Resources Corp 9:38 a.m. 0.07
 0.01
 16.67%
0.06 0.16 NA NA 7.42M 0.00 NA%
Angkor Resources Corp Common Shares 3:50 p.m. 0.045
 0.0224
 33.23%
0.045 0.11 NA NA 4.77M 0.00 NA%
Anglogold Ashanti Ltd 3:28 p.m. 16.9699
 0.9701
 5.41%
11.29 23.85 53.03 0.32 7.05B 0.1102 0.65%
Antioquia Gold Inc 10:50 a.m. 0.025  UNCH  0.0% 0.015 0.04 NA -0.004711 23.73M 0.00 NA%
Antioquia Gold Inc Ordinary Shares Cana 1:51 p.m. 0.0184
 0.0014
 7.07%
0.0095 0.031 NA -0.004711 17.47M 0.00 NA%
Anton Res Inc Common Shares 9:31 a.m. 0.0125
 0.0075
 37.50%
0.01 0.039 NA -0.02 4.16M 0.00 NA%
Apex Resources Inc 11:14 a.m. 0.07
 0.01
 16.67%
0.04 0.43 NA -0.03 1.03M 0.00 NA%
Apex Resources Inc Ordinary Shares 2:46 p.m. 0.0808
 0.0068
 9.19%
0.03 0.3094 NA -0.03 1.19M 0.00 NA%
Aquila Resources Inc 2:20 p.m. 0.115
 0.005
 4.54%
0.07 0.225 NA -0.04 38.90M 0.00 NA%
Aquila Resources Inc Ordinary Shares CA 3:26 p.m. 0.0775
 0.004
 4.91%
0.0485 0.178 NA -0.04 26.22M 0.00 NA%
Archon Minerals Ltd 2:16 p.m. 0.20  UNCH  0.0% 0.20 0.60 NA -0.004434 10.88M 0.00 NA%
Arctic Star Expl Corp Common Shares 11:51 a.m. 0.0517
 0.0096
 15.66%
0.0325 0.3855 NA NA 1.33M 0.00 NA%
Arctic Star Exploration Corp 12:39 p.m. 0.03
 0.01
 25.00%
0.025 0.50 NA NA 772886 0.00 NA%
Arcus Development Group Inc 9:56 a.m. 0.01  UNCH  0.0% 0.01 0.05 NA -0.01 762781 0.00 NA%
Arcus Development Group Inc Common Shar 9:31 a.m. 0.0079
 0.0004
 4.82%
0.005 0.031 NA -0.01 602597 0.00 NA%
Argentum Silver Corp 1:51 p.m. 0.15  UNCH  0.0% 0.135 0.48 61.10 0.002455 4.58M 0.00 NA%
Argentum Silver Corp Ordinary Shares C 10:58 a.m. 0.1842
 0.0082
 4.26%
0.131 0.367 75.03 0.002455 5.62M 0.00 NA%
Argonaut Gold Inc 3:22 p.m. 1.05  UNCH  0.0% 0.76 2.87 NA -0.04 187.33M 0.00 NA%
Argonaut Gold Inc Ordinary Shares Canad 3:16 p.m. 0.76
 0.005
 0.66%
0.5321 2.15 NA -0.04 135.59M 0.00 NA%
Arianne Phosphate Inc 3:18 p.m. 0.22
 0.01
 4.76%
0.15 0.65 NA -0.02 24.24M 0.00 NA%
Arianne Phosphate Inc Ordinary Shares C 9:34 a.m. 0.149
 0.0014
 0.93%
0.105 0.494 NA -0.02 16.42M 0.00 NA%
Armor Minerals Inc 9:30 a.m. 0.395  UNCH  0.0% 0.305 0.46 NA -0.003112 8.40M 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 3:28 p.m. 0.81
 0.0172
 2.08%
0.4983 1.10 NA -0.64 181.73M 0.00 NA%
Asanko Gold Inc 3:28 p.m. 1.14
 0.01
 0.87%
0.68 1.45 NA -0.64 257.42M 0.00 NA%
Ascendant Res Inc Ordinary Shares 10:38 a.m. 0.094
 0.0174
 22.71%
0.0657 0.40 2.35 0.04 7.25M 0.00 NA%
Ascendant Resources Inc 1:48 p.m. 0.115
 0.015
 15.00%
0.09 0.55 2.88 0.04 8.87M 0.00 NA%
Ascot Res Ltd Ordinary Shares 2:58 p.m. 0.3642
 0.0421
 10.36%
0.255 0.755 NA -0.06 84.40M 0.00 NA%
Ascot Resources Ltd 3:22 p.m. 0.52
 0.04
 7.14%
0.37 0.98 NA -0.06 120.51M 0.00 NA%
Ashanti Sankofa Inc 1:42 p.m. 0.02  UNCH  0.0% 0.01 0.05 NA -0.01 888017 0.00 NA%
Ashanti Sankofa Inc Ordinary Shares 2:02 p.m. 0.0102
 0.0002
 2.00%
0.01 0.028 NA -0.01 452889 0.00 NA%
Astorius Resources LTD. 2:50 p.m. 0.065
 0.005
 8.33%
0.055 0.30 NA -0.3 328742 0.00 NA%
Atac Resources Ltd Ordinary Shares 12:09 p.m. 0.1142
 0.0007
 0.61%
0.08 0.244 NA -0.03 18.05M 0.00 NA%
Atac Resources LTD. 1:30 p.m. 0.15
 0.01
 6.25%
0.11 0.315 NA -0.03 23.71M 0.00 NA%
Atex Resources Inc 2:33 p.m. 0.135
 0.01
 6.90%
0.05 0.31 NA -0.03 0 0.00 NA%
Atex Resources Inc Ordinary Shares 9:53 a.m. 0.09
 0.0754
 45.59%
0.05 0.2334 NA -0.03 0 0.00 NA%
Atico Mining Corp Com Canada 2:26 p.m. 0.1311
 0.0249
 15.96%
0.118 0.3327 4.37 0.03 12.16M 0.00 NA%
Atico Mining Corporation 2:26 p.m. 0.19
 0.01
 5.00%
0.175 0.43 6.33 0.03 17.62M 0.00 NA%
Atlanta Gold Inc Common Shares 2:07 p.m. 0.0145  UNCH  0.0% 0.0035 0.0398 NA -0.12 1.10M 0.00 NA%
Aton Resources Inc 12:27 p.m. 0.025  UNCH  0.0% 0.02 0.045 NA -0.02 8.32M 0.00 NA%
Aura Minerals Inc 11:52 a.m. 56.20
 3.58
 5.99%
16.21 91.80 NA NA 243.78M 0.00 NA%
Aura Minerals Inc Common Shares 3:28 p.m. 41.23
 0.0055
 0.01%
11.78 65.07 3.29 12.54 179.51M 0.00 NA%
Aura Resources Inc 12:06 p.m. 0.03  UNCH  0.0% 0.02 0.09 NA -0.02 961204 0.00 NA%
Aura Resources Inc Common Shares 3:56 p.m. 0.0321
 0.0134
 71.66%
0.0187 0.061 NA -0.02 1.03M 0.00 NA%
Aurania Resources Ltd 3:23 p.m. 1.85
 0.03
 1.60%
1.51 4.50 NA -0.317429 60.78M 0.00 NA%
Aurania Resources LTD. Ordinary Shares 3:22 p.m. 1.315
 0.005
 0.38%
1.03 3.3993 NA -0.317429 43.21M 0.00 NA%
Aurcana Corp Common Shares 3:27 p.m. 0.18
 0.0049
 2.80%
0.0003 0.5129 NA -0.07 9.54M 0.00 NA%
Aurcana Corporation 3:16 p.m. 0.25
 0.005
 1.96%
0.15 0.68 NA -0.07 13.26M 0.00 NA%
Aurcrest Gold Inc 9:55 a.m. 0.02  UNCH  0.0% 0.015 0.05 NA -0.003535 1.59M 0.00 NA%
Aurcrest Gold Inc Ordinary Shares Cana 9:30 a.m. 0.04
 0.013
 48.15%
0.0063 0.04 NA -0.003535 3.19M 0.00 NA%
Aurelius Minerals Inc 10:27 a.m. 0.025  UNCH  0.0% 0.015 0.06 NA -0.03 3.08M 0.00 NA%
Aurex Energy Corp 11:52 a.m. 0.06  UNCH  0.0% 0.05 0.30 NA -0.339998 1.32M 0.00 NA%
Aurion Resources LTD. 2:12 p.m. 0.71
 0.01
 1.39%
0.42 2.35 NA -0.04 49.68M 0.00 NA%
Aurion Resources LTD. Ordinary Shares C 2:12 p.m. 0.5046
 0.0139
 2.83%
0.2943 1.765 NA -0.04 35.31M 0.00 NA%
Austral Gold Ltd 12:01 p.m. 0.105
 0.005
 4.54%
0.055 0.145 NA NA 0 0.00 NA%
Austral Gold Ltd Ordinary Shares Austra 9:32 a.m. 0.07
 0.01
 16.67%
0.02 0.101 NA -0.068056 39.16M 0.00 NA%
Avidian Gold Corp 9:59 a.m. 0.065
 0.005
 8.33%
0.05 0.21 NA -0.066759 3.22M 0.00 NA%
Avino Silver & Gold Mines LTD. Commo 3:20 p.m. 0.3389
 0.0225
 7.11%
0.2551 0.8098 11.30 0.03 26.19M 0.00 NA%
Avino Silver and Gold Mines LT 1:56 p.m. 0.49
 0.005
 1.01%
0.265 1.07 16.33 0.03 37.25M 0.00 NA%
Awale Resources Ltd 12:12 p.m. 0.07  UNCH  0.0% 0.055 0.26 NA -0.043559 2.16M 0.00 NA%
Axmin Inc 11:50 a.m. 0.22
 0.015
 6.38%
0.16 0.60 24.44 0.009 29.53M 0.00 NA%
Axmin Inc Ordinary Shares Canada 11:50 a.m. 0.164
 0.0414
 33.77%
0.1117 0.43 18.22 0.009 22.01M 0.00 NA%
Azimut Exploration Inc 3:27 p.m. 1.04
 0.06
 5.46%
0.31 1.77 NA -0.000398 55.43M 0.00 NA%
Azucar Minerals Ltd 9:50 a.m. 0.10  UNCH  0.0% 0.08 0.43 1.43 0.07 7.38M 0.00 NA%
Azucar Minerals Ltd Ordinary Shares 3:22 p.m. 0.0612
 0.0128
 17.30%
0.0505 0.335 0.87 0.07 4.52M 0.00 NA%
B2gold Corp 3:28 p.m. 4.33
 0.01
 0.23%
3.12 6.51 144.33 0.03 4.39B 0.01 0.92%
B2gold Corp Common Shares Canada 3:28 p.m. 3.07
 0.03
 0.97%
2.16 4.9262 102.33 0.03 3.18B 0.0071 0.92%
Balto Resources LTD. 9:45 a.m. 0.08
 0.035
 30.43%
0.055 0.17 NA -0.01 0 0.00 NA%
Banyan Gold Corp 2:48 p.m. 0.045  UNCH  0.0% 0.03 0.085 NA -0.004814 4.21M 0.00 NA%
Banyan Gold Corp Class A Ordinary Share 9:30 a.m. 0.0389
 0.0053
 15.77%
0.021 0.07 NA -0.004814 3.64M 0.00 NA%
Bard Ventures Ltd 2:43 p.m. 0.055  UNCH  0.0% 0.05 0.255 NA -0.023015 594358 0.00 NA%
Bard Ventures Ltd Ordinary Shares 9:57 a.m. 0.06
 0.04
 40.00%
0.058 0.10 NA -0.023015 648390 0.00 NA%
Barker Minerals Ltd 11:58 a.m. 0.0115
 0.0015
 15.00%
0.0001 0.013 63.54 0.000181 2.07M 0.00 NA%
Barksdale Res Corp Ordinary Shares 9:43 a.m. 0.16
 0.005
 3.03%
0.14 0.57 NA NA 6.96M 0.00 NA%
Barksdale Resources Corp 9:43 a.m. 0.225
 0.005
 2.17%
0.22 0.75 NA NA 9.79M 0.00 NA%
Baroyeca Gold & Silver Inc Common SH 11:03 a.m. 0.0281
 0.0244
 659.46%
0.0037 0.0281 NA -0.2 151094 0.00 NA%
Baroyeca Gold and Silver Inc 1:30 p.m. 0.025  UNCH  0.0% 0.025 0.10 NA -0.2 134425 0.00 NA%
Barrick Gold Corporation BC 3:28 p.m. 18.605
 0.685
 3.55%
11.65 22.57 NA -1.32 33.08B 0.07 1.50%
Batero Gold Corp 11:39 a.m. 0.055  UNCH  0.0% 0.045 0.10 NA -0.01 6.34M 0.00 NA%
Batero Gold Corp Ordinary Shares Canad 11:36 a.m. 0.045
 0.0059
 15.09%
0.0369 0.08 NA -0.01 5.18M 0.00 NA%
Bayhorse Silver Inc 12:27 p.m. 0.05
 0.005
 11.11%
0.045 0.18 NA -0.06 4.69M 0.00 NA%
Bayhorse Silver Inc Ordinary Shares CA 12:31 p.m. 0.038
 0.0028
 6.86%
0.0323 0.1388 NA -0.06 3.57M 0.00 NA%
Bear Creek Mining Corp 2:45 p.m. 0.87
 0.02
 2.25%
0.5025 2.35 NA -0.1 89.68M 0.00 NA%
Bear Creek Mining Corp 3:20 p.m. 1.21
 0.04
 3.20%
0.78 2.97 NA -0.1 124.73M 0.00 NA%
Bearclaw Capital Corp 3:05 p.m. 0.01  UNCH  0.0% 0.01 0.03 NA -0.02 243720 0.00 NA%
Bearing Lithium Corp 12:59 p.m. 0.10
 0.02
 16.67%
0.08 0.38 NA -0.05 6.43M 0.00 NA%
Bearing Lithium Corp Common Shares 2:44 p.m. 0.0772
 0.0114
 12.87%
0.0574 0.2852 NA -0.05 4.97M 0.00 NA%
Bell Copper Corporation 3:18 p.m. 0.045
 0.01
 18.18%
0.03 0.105 NA -0.01 3.21M 0.00 NA%
Bell Copper Corporation Ordinary Shares 9:30 a.m. 0.0437
 0.0128
 41.42%
0.02 0.08 NA -0.01 3.12M 0.00 NA%
Belo Sun Mining Corp 1:42 p.m. 0.39
 0.01
 2.63%
0.21 0.72 NA -0.02 172.63M 0.00 NA%
Belo Sun Mining Corp Ordinary Shares C 3:23 p.m. 0.272
 0.003
 1.09%
0.1636 0.482 NA -0.02 120.40M 0.00 NA%
Benchmark Metals Inc 2:32 p.m. 0.25
 0.005
 2.04%
0.17 0.475 NA -0.07 13.71M 0.00 NA%
Benchmark Metals Inc Ordinary Shares 2:01 p.m. 0.1746
 0.0004
 0.23%
0.12 0.37 NA -0.07 9.57M 0.00 NA%
Benton Resources Inc 2:53 p.m. 0.085
 0.015
 21.43%
0.035 0.11 2.83 0.03 7.15M 0.00 NA%
Benton Resources Inc Com Canada 3:11 p.m. 0.057
 0.0036
 6.74%
0.02 0.0714 1.90 0.03 4.80M 0.00 NA%
Benz Mining Corp 9:30 a.m. 0.08
 0.01
 14.29%
0.05 0.14 NA -0.02 2.09M 0.00 NA%
Benz Mng Corp Ordinary Shares Canada 1:02 p.m. 0.0543
 0.0043
 8.60%
0.048 0.1029 NA -0.02 1.42M 0.00 NA%
Berkwood Resources Ltd 9:30 a.m. 0.02  UNCH  0.0% 0.01 0.08 NA -0.05 1.14M 0.00 NA%
Berkwood Resources Ltd Ordinary Shares 2:10 p.m. 0.012
 0.0021
 14.89%
0.01 0.0636 NA -0.05 685912 0.00 NA%
Bessor Minerals Inc 12:41 p.m. 0.04  UNCH  0.0% 0.025 0.12 5.32 0.007512 497425 0.00 NA%
Bessor Minerals Inc Common Shares 2:19 p.m. 0.03
 0.01
 50.00%
0.001 0.129 3.99 0.007512 373069 0.00 NA%
Bitterroot Resources Ltd 9:30 a.m. 0.035
 0.005
 16.67%
0.02 0.07 NA -0.07 1.36M 0.00 NA%
Bitterroot Resources Ltd Common Shares 9:35 a.m. 0.032
 0.006
 23.08%
0.0142 0.065 NA -0.07 1.24M 0.00 NA%
Black Mammoth Metals Corp 12:26 p.m. 0.04
 0.01
 20.00%
0.02 0.08 NA -0.01 443275 0.00 NA%
Black Mammoth Metals Corp Canada Commo 10:50 a.m. 0.0395
 0.0043
 12.22%
0.0352 0.0395 NA -0.01 437734 0.00 NA%
Blackrock Gold Corp 3:15 p.m. 0.135
 0.025
 22.73%
0.03 0.355 NA -0.04 6.65M 0.00 NA%
Blackrock Gold Corp Ordinary Shares Can 1:59 p.m. 0.0764
 0.0033
 4.14%
0.0242 0.2676 NA -0.04 3.76M 0.00 NA%
Blind Creek Resources Ltd 12:52 p.m. 0.015  UNCH  0.0% 0.015 0.06 14.34 0.001046 385906 0.00 NA%
Blue Moon Zinc Corp 11:17 a.m. 0.015  UNCH  0.0% 0.01 0.04 NA -0.01 1.54M 0.00 NA%
Blue Moon Zinc Corp Common Shares 2:47 p.m. 0.0112
 0.0012
 12.00%
0.006 0.032 NA -0.01 1.15M 0.00 NA%
Blue Star Gold Corp 3:23 p.m. 0.045  UNCH  0.0% 0.025 0.08 NA -0.01 5.89M 0.00 NA%
Blue Star Gold Corp Ordinary Shares 3:57 p.m. 0.06
 0.0388
 183.02%
0.0212 0.06 NA -0.01 7.85M 0.00 NA%
Bluebird Battery Metals Inc 12:21 p.m. 0.07  UNCH  0.0% 0.04 0.345 NA -0.22 3.54M 0.00 NA%
Bluebird Battery Metals Inc Ordinary Sha 9:51 a.m. 0.0564
 0.0154
 37.56%
0.0307 0.245 NA -0.22 2.85M 0.00 NA%
Bluestone Resources Inc 3:27 p.m. 1.36
 0.04
 3.03%
0.85 2.12 NA -0.4 94.14M 0.00 NA%
Bluestone Resources Inc Common Shares 12:47 p.m. 0.98
 0.0221
 2.31%
0.6497 1.5897 NA -0.4 67.84M 0.00 NA%
Bold Ventures Inc 9:30 a.m. 0.04  UNCH  0.0% 0.025 0.175 NA NA 0 0.00 NA%
Bold Ventures Inc Common Shares 12:04 p.m. 0.0300
 0.1400
 82.35%
0.03 0.03 NA NA 0 0.00 0.00%
Bonterra Res Inc Ordinary Shares 2:03 p.m. 0.5833
 0.022
 3.92%
0.448 2.27 NA -1.1 37.29M 0.00 NA%
Bonterra Resources Inc 3:26 p.m. 0.82
 0.02
 2.50%
0.63 3.02 NA -1.1 52.42M 0.00 NA%
Boundary Gold & Copper Mng Ltd Ordin 12:59 p.m. 0.012
 0.0047
 64.38%
0.0032 0.145 NA NA 0 0.00 NA%
Boundary Gold and Copper Minin 9:30 a.m. 0.015  UNCH  0.0% 0.01 0.175 NA NA 0 0.00 NA%
Bravada Gold Corp New Ordinary Shares 9:30 a.m. 0.0455
 0.0045
 9.00%
0.029 0.1542 NA -0.03 3.10M 0.00 NA%
Bravada Gold Corporation 2:31 p.m. 0.07
 0.015
 17.65%
0.05 0.20 NA -0.03 4.77M 0.00 NA%
Braveheart Resources Inc 3:15 p.m. 0.07
 0.01
 12.50%
0.06 0.21 NA -0.017 7.29M 0.00 NA%
Braveheart Resources Inc Common Shares 11:30 a.m. 0.05
 0.018
 26.47%
0.05 0.1416 NA -0.017 5.21M 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 Inc 11:51 a.m. 0.025  UNCH  0.0% 0.02 0.045 NA -0.000524 997013 0.00 NA%
Btu Metals Corp 3:03 p.m. 0.135
 0.005
 3.57%
0.065 0.485 NA -0.02 9.09M 0.00 NA%
Btu Metals Corp Ordinary Shares Canadac 3:17 p.m. 0.11
 0.0115
 11.68%
0.0724 0.3537 NA -0.02 7.40M 0.00 NA%
Buenaventura Mining Company Inc 3:28 p.m. 7.355
 0.475
 6.90%
5.12 17.85 NA -0.05 1.87B 0.025 0.68%
Bullion Gold Resources Corp 3:10 p.m. 0.07  UNCH  0.0% 0.02 0.15 NA -0.02 1.41M 0.00 NA%
Bullion Gold Resources Corp Common Shar 1:07 p.m. 0.05
 0.0426
 46.00%
0.05 0.0926 NA -0.02 1.01M 0.00 NA%
Bwr Exploration Inc 12:38 p.m. 0.02  UNCH  0.0% 0.015 0.055 NA -0.01 0 0.00 NA%
Cadillac Ventures Inc 2:37 p.m. 0.01  UNCH  0.0% 0.005 0.04 NA -0.01 907213 0.00 NA%
Caldas Gold Corp 12:38 p.m. 0.1163
 0.0108
 10.24%
0.0818 0.1183 NA NA 0 0.00 NA%
Caldas Gold Corp 1:26 p.m. 1.70  UNCH  0.0% 1.05 2.30 NA NA 0 0.00 NA%
Caledonia Mining Corporation P 2:41 p.m. 13
 0.46
 3.67%
7.05 16.99 NA NA 686.24M 0.0138 NA%
Caledonia Mining Corporation Plc Common 3:15 p.m. 9.28
 0.19
 2.09%
5.22 13.55 9.37 0.99 106.63M 0.075 3.23%
Calibre Mining Corp 3:37 p.m. 0.58  UNCH  0.0% 0.30 0.75 NA -0.03 179.99M 0.00 NA%
Calibre Mining Corp Ordinary Shares 3:25 p.m. 0.4228
 0.0123
 2.83%
0.25 1.20 NA -0.03 131.20M 0.00 NA%
Callinex Mines Inc 12:41 p.m. 0.40  UNCH  0.0% 0.32 1.35 NA -0.4 3.46M 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 1:05 p.m. 0.005  UNCH  0.0% 0.005 0.15 NA -0.04 531981 0.00 NA%
Cameo Industries Corp Ordinary Shares 12:11 p.m. 0.006
 0.0029
 32.58%
0.0031 0.1168 NA -0.04 638377 0.00 NA%
Camino Minerals Corp Ordinary Shares C 12:43 p.m. 0.0565
 0.0017
 3.10%
0.0343 0.143 NA -0.02 3.54M 0.00 NA%
Camino Minerals Corporation 11:13 a.m. 0.10  UNCH  0.0% 0.05 0.19 NA -0.02 6.26M 0.00 NA%
Canada Carbon Inc 1:30 p.m. 0.18
 0.005
 2.86%
0.045 0.385 NA -0.01 20.23M 0.00 NA%
Canada Carbon Inc Ordinary Shares Cana 11:28 a.m. 0.1394
 0.0064
 4.39%
0.03 0.2825 NA -0.01 15.67M 0.00 NA%
Canada Cobalt Wks Inc Common Shares 3:19 p.m. 0.244
 0.028
 12.96%
0.1764 0.568 NA -0.1 19.59M 0.00 NA%
Canada Cobalt Works Inc 1:50 p.m. 0.325
 0.025
 8.33%
0.25 0.73 NA -0.1 26.10M 0.00 NA%
Canasil Res Inc Unclassified 1:35 p.m. 0.0492
 0.0033
 7.19%
0.03 0.0723 NA -0.01 5.13M 0.00 NA%
Canasil Resources Inc 1:35 p.m. 0.065
 0.005
 8.33%
0.045 0.09 NA -0.01 6.77M 0.00 NA%
Candelaria Mining Corp 2:21 p.m. 0.115  UNCH  0.0% 0.05 0.42 NA -0.21 12.80M 0.00 NA%
Candelaria Mining Corp Ordinary Shares 2:21 p.m. 0.0866
 0.0673
 43.73%
0.0866 0.2625 NA -0.21 9.64M 0.00 NA%
Candente Copper Corp 3:08 p.m. 0.025  UNCH  0.0% 0.02 0.055 NA -0.001877 4.88M 0.00 NA%
Candente Copper Corporation Common Share 12:48 p.m. 0.0122
 0.0005
 3.94%
0.0122 0.0412 NA -0.001877 2.38M 0.00 NA%
Candente Gold Corp 2:41 p.m. 0.015  UNCH  0.0% 0.01 0.035 NA -0.08 1.59M 0.00 NA%
Candente Gold Corporation Ordinary Share 12:31 p.m. 0.0051
 0.0016
 23.88%
0.005 0.0279 NA -0.08 541655 0.00 NA%
Canex Metals Inc 1:51 p.m. 0.125
 0.025
 16.67%
0.04 0.28 48.90 0.002556 3.86M 0.00 NA%
Canex Metals Inc Ordinary Shares 12:28 p.m. 0.0949
 0.0104
 9.88%
0.024 0.217 37.13 0.002556 2.93M 0.00 NA%
Canstar Resources Inc 12:21 p.m. 0.025  UNCH  0.0% 0.02 0.06 NA -0.07 618628 0.00 NA%
Canstar Resources Inc Common Shares 12:54 p.m. 0.02
 0.0048
 31.58%
0.0152 0.0626 NA -0.07 494902 0.00 NA%
Canterra Minerals Corp Ordinary Shares 2:10 p.m. 0.0186
 0.0118
 173.53%
0.0001 0.0186 6.91 0.002693 1.67M 0.00 NA%
Canterra Minerals Corporation 9:34 a.m. 0.015  UNCH  0.0% 0.005 0.03 5.57 0.002693 1.35M 0.00 NA%
Cantex Mine Development Corp 2:06 p.m. 0.50
 0.01
 2.04%
0.455 6.99 NA -0.05 22.97M 0.00 NA%
Cantex Mine Development Corp Ordinary SH 1:23 p.m. 0.3499
 0.0021
 0.60%
0.3345 5.2306 NA -0.05 16.07M 0.00 NA%
Cardinal Res Ltd Ordinary Shares Austra 11:31 a.m. 0.164
 0.014
 9.33%
0.15 0.38 NA -0.1022 82.00M 0.00 NA%
Cardinal Resources Ltd 12:18 p.m. 0.29
 0.01
 3.33%
0.20 0.50 NA NA 0 0.00 NA%
Cariboo Rose Res Ltd Common Shares Cana 11:53 a.m. 0.025
 0.006
 19.36%
0.02 0.034 NA -0.003 1.14M 0.00 NA%
Cariboo Rose Resources LTD. 12:24 p.m. 0.04  UNCH  0.0% 0.035 0.06 NA -0.003 1.83M 0.00 NA%
Carlin Gold Corp 12:22 p.m. 0.01  UNCH  0.0% 0.01 0.03 NA -0.002763 889395 0.00 NA%
Cartier Resources Inc 10:35 a.m. 0.09
 0.015
 14.29%
0.07 0.215 NA -0.03 15.94M 0.00 NA%
Cartier Resources Inc Canada Common S 2:04 p.m. 0.0794
 0.0044
 5.87%
0.0463 0.1658 NA -0.03 14.06M 0.00 NA%
Castle Peak Mining Ltd 3:47 p.m. 0.01  UNCH  0.0% 0.005 0.02 0.33 0.03 1.31M 0.00 NA%
Castle Peak Mining Ltd Common Shares CA 12:46 p.m. 0.01
 0.0044
 78.57%
0.0026 0.021 0.33 0.03 1.31M 0.00 NA%
Centamin Plc 3:27 p.m. 2.03
 0.14
 6.45%
1.39 2.66 31.25 0.06497 2.35B 0.06 5.91%
Centamin Plc Ordinary Shares Jersey 3:21 p.m. 1.48
 0.07
 4.52%
1.03 2.005 22.78 0.06497 1.71B 0.06 8.11%
Centerra Gold Inc 3:28 p.m. 8.51
 0.33
 3.73%
5.52 13 23.00 0.37 2.49B 0.04 1.88%
Centerra Gold Inc Common Shares Canada 2:33 p.m. 6.099
 0.15
 2.40%
4 9.85 16.48 0.37 1.79B 0.0283 1.85%
Central Iron Ore Ltd 9:30 a.m. 0.015  UNCH  0.0% 0.005 0.025 1.11 0.0135 1.09M 0.00 NA%
Cerro Mining Corp 3:42 p.m. 0.065  UNCH  0.0% 0.065 0.30 NA -0.004317 470854 0.00 NA%
Cerro Mining Corp Ordinary Shares 9:30 a.m. 0.116
 0.0245
 26.78%
0.0915 0.12 NA -0.004317 840293 0.00 NA%
Chakana Copper Corp 12:59 p.m. 0.115
 0.015
 15.00%
0.075 0.43 NA -0.068654 9.70M 0.00 NA%
Chakana Copper Corp Ordinary Shares Can 2:07 p.m. 0.087
 0.015
 20.83%
0.05 0.33 NA -0.068654 7.34M 0.00 NA%
Chesapeake Gold Corp 12:50 p.m. 2.49
 0.12
 4.60%
1.40 4.65 NA -0.09 110.06M 0.00 NA%
Chesapeake Gold Corp Ordinary Shares 3:22 p.m. 1.702
 0.0864
 4.83%
1.01 3.50 NA -0.09 75.23M 0.00 NA%
Chibougamau Independant Mines Inc Common 2:08 p.m. 0.09
 0.01
 10.00%
0.03 0.1856 NA -0.004938 4.20M 0.00 NA%
Chibougamau Independent Mines 10:50 a.m. 0.08  UNCH  0.0% 0.05 0.265 NA -0.004938 3.74M 0.00 NA%
Chilean Metals Inc 10:44 a.m. 0.035  UNCH  0.0% 0.025 0.087 NA -0.175 495669 0.00 NA%
Chilean Metals Inc Ordinary Shares 1:22 p.m. 0.0353
 0.0056
 18.86%
0.0065 0.063 NA -0.175 499918 0.00 NA%
China Gold Int Resources Corp 3:27 p.m. 0.57
 0.02
 3.39%
0.45 1.86 NA -0.0122 225.96M 0.00 NA%
China Gold International Resources Corp 2:28 p.m. 0.4229
 0.0009
 0.21%
0.34 1.3888 NA -0.0122 167.64M 0.00 NA%
Chinapintza Mining Corp 9:30 a.m. 0.005
 0.005
 50.00%
0.005 0.025 NA -0.001445 0 0.00 NA%
Cliffmont Resources Ltd 10:03 a.m. 0.07  UNCH  0.0% 0.05 0.13 NA -0.04 0 0.00 NA%
Cmc Metals Ltd 10:48 a.m. 0.035
 0.005
 16.67%
0.025 0.105 1.17 0.03 634482 0.00 NA%
Cmc Metals Ltd Common Shares 9:30 a.m. 0.04  UNCH  0.0% 0.028 0.06 1.33 0.03 725122 0.00 NA%
Coeur Mining Inc 3:28 p.m. 3.225
 0.185
 5.42%
1.98 8.29 NA -0.26 783.91M 0.00 NA%
Colibri Resource Corp Common Shares 3:24 p.m. 0.038
 0.0001
 0.26%
0.03 0.0565 NA -0.16 2.25M 0.00 NA%
Colibri Resource Corporation 10:06 a.m. 0.05  UNCH  0.0% 0.04 0.08 NA -0.16 2.96M 0.00 NA%
Colorado Resources Ltd 11:32 a.m. 0.035  UNCH  0.0% 0.025 0.13 NA -0.02 4.38M 0.00 NA%
Colorado Resources Ltd Ordinary Shares 2:22 p.m. 0.025
 0.009
 26.47%
0.016 0.1032 NA -0.02 3.13M 0.00 NA%
Columbus Gold Corp 2:02 p.m. 0.11
 0.005
 4.35%
0.085 0.22 NA -0.04 18.55M 0.00 NA%
Columbus Gold Corp Common Shares Canada 2:05 p.m. 0.075
 0.0001
 0.13%
0.058 0.17 NA -0.04 12.65M 0.00 NA%
Commander Resources Ltd 3:06 p.m. 0.06  UNCH  0.0% 0.05 0.11 NA -0.02 2.14M 0.00 NA%
Commander Resources Ltd Ordinary Shares 3:06 p.m. 0.05  UNCH  0.0% 0.045 0.0843 NA -0.02 1.78M 0.00 NA%
Compass Gold Corporation 10:26 a.m. 0.175
 0.015
 7.89%
0.135 0.65 NA -0.04 5.47M 0.00 NA%
Compass Gold Corporation Ordinary Shares 11:11 a.m. 0.1079
 0.0012
 1.12%
0.0971 0.4983 NA -0.04 3.37M 0.00 NA%
Comstock Metals Ltd 11:17 a.m. 0.02  UNCH  0.0% 0.015 0.04 NA -0.05 1.85M 0.00 NA%
Comstock Metals Ltd Common Shares 2:02 p.m. 0.0104
 0.0016
 13.33%
0.0053 0.03 NA -0.05 959953 0.00 NA%
Comstock Mining Inc 3:13 p.m. 0.405
 0.0005
 0.12%
0.23 1.39 NA NA 47.07M 0.00 NA%
Condor Gold Plc 10:47 a.m. 0.48  UNCH  0.0% 0.30 0.70 NA NA 0 0.00 NA%
Condor Gold Plc Ordinary Shares United 2:38 p.m. 0.355
 0.035
 10.94%
0.22 0.38 NA -0.0349 33.61M 0.00 NA%
Confederation Minerals LTD. 9:48 a.m. 0.25
 0.05
 16.67%
0.21 0.74 NA NA 0 0.00 NA%
Confederation Minerals LTD. Common Share 1:43 p.m. 0.2295
 0.006
 2.69%
0.0907 0.336 NA NA 0 0.00 NA%
Conquest Resources Ltd Ordinary Shares 2:11 p.m. 0.0136
 0.0064
 32.00%
0.003 0.029 NA -0.004 1.62M 0.00 NA%
Conquest Resources LTD. 2:11 p.m. 0.02  UNCH  0.0% 0.01 0.04 NA -0.004 2.38M 0.00 NA%
Consolidated Woodjam Copper CO 1:50 p.m. 0.03  UNCH  0.0% 0.03 0.075 NA -0.002 2.43M 0.00 NA%
Consolidated Woodjam Copper Corp Ordinar 11:54 a.m. 0.018
 0.0025
 12.20%
0.0001 0.0369 NA -0.002 1.46M 0.00 NA%
Constantine Metal Res Ltd Common Shares 12:10 p.m. 0.13
 0.03
 30.00%
0.088 0.482 NA -0.03 5.90M 0.00 NA%
Constantine Metal Resources LT 1:36 p.m. 0.13  UNCH  0.0% 0.125 0.614 NA -0.03 5.90M 0.00 NA%
Contact Gold Corp 12:08 p.m. 0.0768
 0.0071
 10.19%
0.0573 0.215 NA -0.23 4.53M 0.00 NA%
Contact Gold Inc 12:30 p.m. 0.105
 0.01
 10.53%
0.08 0.30 NA -0.23 6.19M 0.00 NA%
Copper Fox Metals Inc 3:14 p.m. 0.06  UNCH  0.0% 0.05 0.11 NA -0.002182 27.68M 0.00 NA%
Copper Fox Metals Inc Common Shares Can 3:14 p.m. 0.043
 0.0005
 1.18%
0.026 0.09 NA -0.002182 19.83M 0.00 NA%
Coral Gold Resources LTD. 9:38 a.m. 0.425  UNCH  0.0% 0.26 0.57 42.50 0.01 20.27M 0.00 NA%
Coral Gold Resources LTD. New Ordinary S 1:08 p.m. 0.34
 0.0039
 1.13%
0.181 0.4359 34.00 0.01 16.22M 0.00 NA%
Cordoba Minerals Corp 10:23 a.m. 0.06  UNCH  0.0% 0.04 0.135 NA -0.04 16.63M 0.00 NA%
Cordoba Minerals Corp Common Shares CA 10:32 a.m. 0.0341
 0.0059
 14.75%
0.0267 0.10 NA -0.04 9.45M 0.00 NA%
Core Gold Inc 9:30 a.m. 0.155
 0.005
 3.33%
0.08 0.335 NA -0.05 21.20M 0.00 NA%
Core Gold Inc Common Shares 2:08 p.m. 0.0956
 0.0062
 6.94%
0.0566 0.26 NA -0.05 13.08M 0.00 NA%
Cornerstone Cap Res Inc Canada Common 11:16 a.m. 1.4053
 0.0538
 3.98%
1.05 5.444 NA -0.2 44.98M 0.00 NA%
Cornerstone Capital Resources 2:48 p.m. 1.88
 0.09
 4.57%
1.36 7.50 NA -0.2 60.17M 0.00 NA%
CR Capital Corp 11:33 a.m. 0.02  UNCH  0.0% 0.02 0.08 NA -0.06 206547 0.00 NA%
Cresval Capital Corp 3:41 p.m. 0.02  UNCH  0.0% 0.015 0.08 NA -0.01 600365 0.00 NA%
Critical Elements Lithium Corp 1:10 p.m. 0.255
 0.01
 4.08%
0.17 0.63 NA -0.03 40.50M 0.00 NA%
Critical Elements Lithium Corporation CO 2:32 p.m. 0.1651
 0.004
 2.48%
0.1611 0.475 NA -0.03 26.22M 0.00 NA%
Crops Inc 1:52 p.m. 0.01  UNCH  0.0% 0.005 0.035 NA -0.04 698906 0.00 NA%
Crown Mining Corp 1:49 p.m. 0.025  UNCH  0.0% 0.02 0.10 NA -0.04 1.11M 0.00 NA%
Crown Mining Corp Ordinary Shares Cana 12:14 p.m. 0.0281
 0.0075
 36.41%
0.0206 0.08 NA -0.04 1.25M 0.00 NA%
Currie Rose Resources Inc 1:31 p.m. 0.03  UNCH  0.0% 0.02 0.075 NA -0.01 1.15M 0.00 NA%
Currie Rose Resources Inc F Ordinary S 2:13 p.m. 0.023
 0.007
 23.33%
0.0102 0.03 NA -0.01 883913 0.00 NA%
Cypress Development Corp 2:55 p.m. 0.175  UNCH  0.0% 0.11 0.285 NA -0.03 13.15M 0.00 NA%
Cypress Development Corporation Ordinary 1:50 p.m. 0.1251
 0.0043
 3.32%
0.0824 0.2083 NA -0.03 9.40M 0.00 NA%
D/B/A Sibanye-stillwater Ltd Ads 3:28 p.m. 4.72
 0.25
 5.03%
3.16 13.27 NA NA 3.15B 0.00 NA%
Dajin Lithium Corp 10:20 a.m. 0.025  UNCH  0.0% 0.015 0.06 NA -0.01 3.81M 0.00 NA%
Dajin Lithium Corp Ordinary Shares 2:27 p.m. 0.02
 0.0004
 2.04%
0.0078 0.048 NA -0.01 3.05M 0.00 NA%
Damara Gold Corp 9:30 a.m. 0.025  UNCH  0.0% 0.025 0.055 50.71 0.000493 657814 0.00 NA%
Damara Gold Corp Ordinary Shares Canad 11:24 a.m. 0.0011
 0.0166
 93.78%
0.0011 0.022 2.23 0.000493 28944 0.00 NA%
Decade Resources Ltd Ordinary Shares CA 10:04 a.m. 0.02
 0.008
 28.57%
0.01 0.035 NA -0.01 3.33M 0.00 NA%
Decade Resources LTD. 10:07 a.m. 0.015  UNCH  0.0% 0.01 0.05 NA -0.01 2.50M 0.00 NA%
Deep South Resources Inc 3:04 p.m. 0.03  UNCH  0.0% 0.025 0.15 NA -0.01 2.00M 0.00 NA%
Deep-south Res Inc Ordinary Shares 1:45 p.m. 0.03  UNCH  0.0% 0.03 0.07 NA -0.01 2.00M 0.00 NA%
Defiance Silver Corp 1:22 p.m. 0.095
 0.005
 5.00%
0.055 0.37 NA -0.01 14.01M 0.00 NA%
Defiance Silver Corp Ordinary Shares C 11:41 a.m. 0.0759
 0.0005
 0.66%
0.0338 0.28 NA -0.01 11.19M 0.00 NA%
Delta Res LTD. Ordinary Shares 9:45 a.m. 0.0864
 0.0113
 15.05%
0.0327 0.1841 NA -0.018 1.71M 0.00 NA%
Delta Resources Ltd 2:01 p.m. 0.08
 0.005
 6.67%
0.05 0.275 NA -0.018 1.59M 0.00 NA%
Desert Gold Ventures Inc 10:42 a.m. 0.085  UNCH  0.0% 0.05 0.26 NA -0.05 5.71M 0.00 NA%
Desert Gold Ventures Inc Common Shares 9:32 a.m. 0.0656
 0.0006
 0.92%
0.0521 0.3069 NA -0.05 4.41M 0.00 NA%
Desert Mountain Energy Corp 2:38 p.m. 0.18
 0.02
 12.50%
0.14 0.31 NA -0.02 6.60M 0.00 NA%
Desert Mtn Energy Corp Common Shares 12:41 p.m. 0.1299
 0.0149
 12.96%
0.0939 0.2434 NA -0.02 4.76M 0.00 NA%
Diamond Fields Resources Inc 9:30 a.m. 0.16  UNCH  0.0% 0.085 0.25 16.00 0.01 10.86M 0.00 NA%
Diamond Fields Resources Inc Ordinary S 9:46 a.m. 0.0445
 0.0655
 59.55%
0.0445 0.1644 4.45 0.01 3.02M 0.00 NA%
Discovery Harbour Res Corp Common Shares 9:56 a.m. 0.032
 0.001
 3.23%
0.0232 0.1374 NA -0.01 1.21M 0.00 NA%
Discovery Harbour Resources CO 10:10 a.m. 0.04  UNCH  0.0% 0.03 0.175 NA -0.01 1.51M 0.00 NA%
Discovery-corp Enterprises Inc Ordinary 9:30 a.m. 0.047
 0.0151
 24.32%
0.0001 0.0621 NA NA 0 0.00 NA%
DISCOVERY-CORP. Enterprises IN 9:30 a.m. 0.075  UNCH  0.0% 0.05 0.15 NA NA 0 0.00 NA%
District Copper Corp 9:30 a.m. 0.01
 0.005
 100.00%
0.005 0.05 NA -0.01 1.37M 0.00 NA%
District Copper Corp Common Shares 10:57 a.m. 0.003
 0.0069
 69.70%
0.003 0.028 NA -0.01 410825 0.00 NA%
District Metals Corp 12:22 p.m. 0.14  UNCH  0.0% 0.08 0.295 NA -0.003699 184512 0.00 NA%
District Metals Corp Ordinary Shares 9:58 a.m. 0.11
 0.0296
 36.82%
0.0804 0.1197 NA -0.003699 144974 0.00 NA%
Dlv Res Ltd Ordinary Shares 3:33 p.m. 0.06
 0.0191
 46.70%
0.03 0.112 NA -0.002827 2.02M 0.00 NA%
Dlv Resources Ltd 3:33 p.m. 0.075  UNCH  0.0% 0.035 0.115 NA -0.002827 2.52M 0.00 NA%
Dolly Varden Silver Corp 2:50 p.m. 0.24
 0.005
 2.04%
0.165 0.47 NA -0.17 17.02M 0.00 NA%
Dolly Varden Silver Corporation Common S 2:13 p.m. 0.165
 0.01
 5.71%
0.12 0.35 NA -0.17 11.70M 0.00 NA%
Drdgold Ltd American Depositary Shar 3:28 p.m. 5.46
 0.39
 6.67%
1.64 7.79 36.40 0.15 472.07M 0.155 5.68%
Dundee Precious Metals Inc 3:28 p.m. 4.39
 0.15
 3.30%
3.20 6.66 20.90 0.21 786.87M 0.02 2.56%
Dundee Precious Metals Inc Common Shares 2:47 p.m. 3.20
 0.05
 1.54%
2.37 5.03 15.24 0.21 573.57M 0.0141 1.77%
Dunnedin Ventures Inc 2:46 p.m. 0.05
 0.005
 11.11%
0.04 0.125 1.16 0.043 7.34M 0.00 NA%
Durango Resources Inc 10:10 a.m. 0.045  UNCH  0.0% 0.035 0.08 NA -0.000479 1.87M 0.00 NA%
Durango Resources Inc Common Shares CA 3:56 p.m. 0.05
 0.0152
 43.68%
0.03 0.0628 NA -0.000479 2.08M 0.00 NA%
Dynacor Gold Mines Inc 3:08 p.m. 1.29
 0.02
 1.57%
0.99 2 10.75 0.12 50.67M 0.015 4.65%
Dynacor Gold Mines Inc Ordinary Shares 3:10 p.m. 0.9208
 0.0201
 2.23%
0.702 1.60 7.67 0.12 36.17M 0.0106 4.60%
Dynasty Gold Corp 12:07 p.m. 0.05
 0.005
 11.11%
0.04 0.125 NA -0.02 1.07M 0.00 NA%
Dynasty Gold Corporation Ordinary Shares 11:34 a.m. 0.038
 0.002
 5.00%
0.038 0.0765 NA -0.02 814187 0.00 NA%
E3 Metals Corp 9:30 a.m. 0.255
 0.025
 10.87%
0.19 0.60 NA -0.07 6.39M 0.00 NA%
E3 Metals Corp Ordinary Shares Canada 10:16 a.m. 0.1837
 0.0238
 14.88%
0.11 0.41 NA -0.07 4.61M 0.00 NA%
Eagle Plains Resources LTD. 2:55 p.m. 0.085  UNCH  0.0% 0.065 0.12 NA -0.004882 7.64M 0.00 NA%
Eagle Plains Resources LTD. Canada Ord 10:13 a.m. 0.0585
 0.0008
 1.39%
0.0446 0.0923 NA -0.004882 5.26M 0.00 NA%
East Africa Metals Inc 11:05 a.m. 0.09  UNCH  0.0% 0.08 0.26 NA -0.04 16.19M 0.00 NA%
East Africa Metals Inc Ordinary Shares 9:33 a.m. 0.0841
 0.001
 1.20%
0.07 0.19 NA -0.04 15.13M 0.00 NA%
East Asia Minerals Corp Common Shares 1:15 p.m. 0.0365
 0.0115
 46.00%
0.019 0.094 NA -0.05 3.08M 0.00 NA%
East Asia Minerals Corporation 2:41 p.m. 0.035
 0.005
 16.67%
0.02 0.125 NA -0.05 2.95M 0.00 NA%
Eastern Platinum Ltd 3:18 p.m. 0.24  UNCH  0.0% 0.175 0.72 NA -0.24 22.23M 0.00 NA%
Eastern Platinum Ltd New Ordinary SH 1:10 p.m. 0.156
 0.0256
 14.10%
0.1201 0.441 NA -0.24 14.45M 0.00 NA%
Eastfield Res Ltd Ordinary Shares 1:53 p.m. 0.0163
 0.0022
 11.89%
0.0163 0.052 NA -0.005 761127 0.00 NA%
Eastfield Resources LTD. 1:47 p.m. 0.025  UNCH  0.0% 0.025 0.065 NA -0.005 1.17M 0.00 NA%
Eastmain Res Inc Ordinary Shares 1:42 p.m. 0.043
 0.0064
 12.96%
0.0416 0.1626 NA -0.01 9.58M 0.00 NA%
Eastmain Res J 3:28 p.m. 0.06
 0.005
 7.69%
0.06 0.215 NA -0.01 13.36M 0.00 NA%
Ecometals Ltd Ordinary Shares Cad 3:10 p.m. 0.0001  UNCH  0.0% 0.0001 0.0001 NA -0.09 9314 0.00 NA%
Edgewater Exploration Ltd 2:59 p.m. 0.075  UNCH  0.0% 0.06 0.145 NA -0.01 2.34M 0.00 NA%
Edgewater Exploration LTD. Common Shares 12:43 p.m. 0.0718
 0.0099
 12.12%
0.06 0.088 NA -0.01 2.24M 0.00 NA%
Edison Cobalt Corp 12:43 p.m. 0.055  UNCH  0.0% 0.04 0.135 NA -0.02 3.89M 0.00 NA%
Edison Cobalt Corp Ordinary Shares 9:31 a.m. 0.0421
 0.014
 49.82%
0.0281 0.0543 NA -0.02 2.98M 0.00 NA%
EL Nino Ventures Inc 10:14 a.m. 0.02  UNCH  0.0% 0.02 0.05 1.54 0.013 1.23M 0.00 NA%
EL Nino Ventures Inc New Ordinary Share 12:37 p.m. 0.0182
 0.0068
 27.20%
0.01 0.0393 1.40 0.013 1.12M 0.00 NA%
Eldorado Gold Corporation 3:28 p.m. 8.83
 0.03
 0.34%
4.10 14.99 NA -2.28 1.40B 0.005 NA%
Eldorado Gold Corporation Ordinary Share 3:28 p.m. 6.245
 0.015
 0.24%
3.05 11.29 NA -2.28 1.03B 0.005 NA%
Element Lifestyle Retirement I 10:38 a.m. 0.08  UNCH  0.0% 0.065 0.155 NA -0.01 0 0.00 NA%
Eloro Resources Ltd Ordinary Shares Can 3:53 p.m. 0.1795
 0.0707
 28.26%
0.125 0.35 NA -0.02 6.58M 0.00 NA%
Eloro Resources LTD. 1:11 p.m. 0.265
 0.015
 6.00%
0.15 0.46 NA -0.02 9.71M 0.00 NA%
Ely Gold Royalties Inc 12:25 p.m. 0.73
 0.02
 2.82%
0.15 1.02 NA -0.01 72.61M 0.00 NA%
Ely Gold Royalties Inc Ordinary Shares 3:28 p.m. 0.51  UNCH  0.0% 0.11 0.7765 NA -0.01 50.73M 0.00 NA%
Elysee Development Corp 10:43 a.m. 0.30  UNCH  0.0% 0.275 0.41 5.00 0.06 8.03M 0.02 13.33%
Elysee Development Corp Common Shares 10:07 a.m. 0.2295
 0.0284
 14.12%
0.1876 0.30 3.83 0.06 6.14M 0.02 17.43%
Emgold Mining Corp Ordinary Shares 1:09 p.m. 0.0301
 0.0019
 6.74%
0.0282 0.1444 1.51 0.02 1.62M 0.00 NA%
Emgold Mining Corporation 3:03 p.m. 0.04  UNCH  0.0% 0.03 0.20 2.00 0.02 2.15M 0.00 NA%
Empire Metals Corp 9:30 a.m. 0.125  UNCH  0.0% 0.125 0.20 NA -0.03 9.38M 0.00 NA%
Empress Res Corp Ordinary Shares 3:32 p.m. 0.01  UNCH  0.0% 0.01 0.02 NA -0.02 607567 0.00 NA%
Empress Resources Corp 9:46 a.m. 0.015
 0.005
 50.00%
0.01 0.055 NA -0.02 911350 0.00 NA%
Encore Energy Corp 3:16 p.m. 0.13
 0.005
 4.00%
0.075 0.22 NA -0.003528 17.90M 0.00 NA%
Encore Energy Corp Ordinary Shares Can 2:21 p.m. 0.0976
 0.0141
 16.89%
0.05 0.162 NA -0.003528 13.44M 0.00 NA%
Endeavour Mining Corp 3:28 p.m. 19.985
 0.245
 1.21%
15.68 29.18 NA -1.34 2.20B 0.00 NA%
Endeavour Mining Corporation Ordinary SH 2:54 p.m. 14.37
 0.358
 2.56%
11.02 21.8623 NA -1.34 1.58B 0.00 NA%
Endeavour Silver Corporation Ordinary SH 3:27 p.m. 1.30
 0.05
 3.70%
0.99 3.20 NA -0.1 183.69M 0.00 NA%
Endurance Gold Corp 12:12 p.m. 0.055  UNCH  0.0% 0.025 0.065 NA -0.04 6.07M 0.00 NA%
Endurance Gold Corp Common Shares Canad 9:44 a.m. 0.025
 0.005
 25.00%
0.02 0.04 NA -0.04 2.76M 0.00 NA%
Energold Drilling Corp 11:00 a.m. 0.02  UNCH  0.0% 0.02 0.285 NA -0.27 1.09M 0.00 NA%
Energold Drilling Corp Ordinary Shares 3:50 p.m. 0.0001  UNCH  0.0% 0.0001 0.15 NA -0.27 5468 0.00 NA%
Engold Mines Ltd 1:02 p.m. 0.055
 0.01
 22.22%
0.015 0.12 NA -0.01 11.70M 0.00 NA%
Engold Mines Ltd Ordinary Shares 1:02 p.m. 0.04
 0.01
 33.33%
0.015 0.089 NA -0.01 8.51M 0.00 NA%
Entree Resources Ltd 1:31 p.m. 0.26
 0.015
 6.12%
0.215 0.495 NA -0.03 45.47M 0.00 NA%
Entree Resources LTD. Common Shares 2:40 p.m. 0.1849
 0.0034
 1.87%
0.0451 0.3546 NA -0.03 32.33M 0.00 NA%
Envirotek Remediation Inc 0/0/NA 0.015  UNCH  0.0% NA NA NA -0.06 178176 0.00 NA%
Envirotek Remediation Inc Common Shares 9:35 a.m. 0.0001  UNCH  0.0% 0.0001 0.10 NA -0.06 1188 0.00 NA%
Equinox Gold Corp 3:59 p.m. 7.88  UNCH  0.0% 4.25 8.90 NA -0.55 892.31M 0.00 NA%
Equinox Gold Corp Common Shares 3:28 p.m. 6.66
 0.21
 3.26%
3.65 10.30 NA -0.55 1.44B 0.00 NA%
Equity Metals Corporation 2:50 p.m. 0.05  UNCH  0.0% 0.035 0.11 NA NA 752722 0.00 NA%
Equity Metals Corporation Ordinary Share 2:50 p.m. 0.0393
 0.0077
 16.38%
0.029 0.08 NA NA 591639 0.00 NA%
Erin Ventures Inc 9:30 a.m. 0.04  UNCH  0.0% 0.025 0.135 NA -0.02 3.25M 0.00 NA%
Erin Ventures Inc Ordinary Shares 10:38 a.m. 0.0313
 0.0087
 21.75%
0.0245 0.1064 NA -0.02 2.54M 0.00 NA%
Ethos Gold Corp 3:11 p.m. 0.115
 0.005
 4.17%
0.075 0.32 NA -0.03 6.52M 0.00 NA%
Ethos Gold Corp Ordinary Shares Canada 2:48 p.m. 0.078
 0.0016
 2.01%
0.0495 0.239 NA -0.03 4.42M 0.00 NA%
Euro Sun Mining Inc 1:49 p.m. 0.18
 0.01
 5.88%
0.135 1.10 NA -0.12 14.49M 0.00 NA%
Euro Sun Mining Inc Common Shares 1:50 p.m. 0.1324
 0.002
 1.49%
0.085 0.829 NA -0.12 10.66M 0.00 NA%
European Electric Metals Inc 11:32 a.m. 0.015  UNCH  0.0% 0.01 0.10 0.05 0.3 645947 0.00 NA%
European Electric Metals Inc Common Shar 3:23 p.m. 0.0107
 0.0005
 4.46%
0.0051 0.0757 0.04 0.3 460775 0.00 NA%
Everton Resources Inc 2:08 p.m. 0.0321  UNCH  0.0% 0.0001 0.0321 NA -0.003715 2.99M 0.00 NA%
Everton Resources Inc 2:51 p.m. 0.025  UNCH  0.0% 0.02 0.04 NA -0.003715 2.33M 0.00 NA%
Excellon Resources Inc 3:16 p.m. 0.53  UNCH  0.0% 0.31 1.51 NA -0.08 52.67M 0.00 NA%
Excellon Resources Inc New Ordinary Sha 2:09 p.m. 0.3869
 0.0082
 2.17%
0.1946 1.15 NA -0.08 38.45M 0.00 NA%
Exgen Res Inc Common Shares 1:09 p.m. 0.01  UNCH  0.0% 0.0019 0.01 NA -0.000448 3.51M 0.00 NA%
Exgen Resources Inc 10:45 a.m. 0.005  UNCH  0.0% 0.005 0.015 NA -0.000448 1.75M 0.00 NA%
Falco Resources Ltd 3:03 p.m. 0.19
 0.01
 5.56%
0.17 0.36 NA -0.04 39.50M 0.00 NA%
Falco Resources LTD. Common Shares Cana 10:36 a.m. 0.13
 0.01
 7.14%
0.10 0.2708 NA -0.04 27.02M 0.00 NA%
Falcon Gold Corp 9:30 a.m. 0.04
 0.005
 14.29%
0.02 0.06 NA -0.02 2.27M 0.00 NA%
Fancamp Exploration Ltd Ordinary Shares 1:42 p.m. 0.0194
 0.0004
 2.10%
0.019 0.0761 NA -0.01 2.99M 0.00 NA%
Fancamp Exploration LTD. 2:52 p.m. 0.04
 0.005
 14.29%
0.03 0.11 NA -0.01 6.16M 0.00 NA%
Fidelity Minerals Corp 12:15 p.m. 0.02
 0.005
 20.00%
0.015 0.30 NA NA 529177 0.00 NA%
Fidelity Minerals Corp Common Shares 3:32 p.m. 0.0176
 0.0124
 41.33%
0.0176 0.0514 NA NA 465676 0.00 NA%
Finlay Minerals Ltd Ordinary Shares Can 9:30 a.m. 0.03
 0.01
 50.00%
0.0175 0.03 NA -0.002186 2.31M 0.00 NA%
Finlay Minerals LTD. 2:02 p.m. 0.03  UNCH  0.0% 0.02 0.065 NA -0.002186 2.31M 0.00 NA%
Fiore Gold Ltd 3:22 p.m. 0.46
 0.015
 3.37%
0.255 0.67 46.00 0.01 43.47M 0.00 NA%
Fiore Gold Ltd Ordinary Shares Canada 3:28 p.m. 0.315
 0.005
 1.61%
0.18 0.5075 31.50 0.01 29.77M 0.00 NA%
Fire River Gold Corp Common Shares 10:38 a.m. 0.01
 0.0025
 33.33%
0.001 0.2582 NA -0.07 31616 0.00 NA%
First Cobalt Corp 3:13 p.m. 0.10
 0.01
 9.09%
0.075 0.245 NA -0.09 37.22M 0.00 NA%
First Cobalt Corp Ordinary Shares Canad 3:01 p.m. 0.0759
 0.0011
 1.43%
0.046 0.1784 NA -0.09 28.25M 0.00 NA%
First Idaho Resources Inc 1:40 p.m. 0.12
 0.035
 41.18%
0.03 0.12 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 Corp CO 3:28 p.m. 8.89
 0.14
 1.55%
5.30 16.50 NA -1.11 1.80B 0.00 NA%
First Majestic Silver Corp Ordinary Sha 3:28 p.m. 6.285
 0.105
 1.64%
4.17 12.69 NA -1.11 1.31B 0.00 NA%
First Mining Gold Corp 3:28 p.m. 0.185
 0.005
 2.78%
0.115 0.36 NA -0.02 108.08M 0.00 NA%
First Mining Gold Corp Ordinary Shares 3:26 p.m. 0.1319
 0.0003
 0.23%
0.091 0.2659 NA -0.02 77.06M 0.00 NA%
Fjordland Exploration Inc 11:40 a.m. 0.04
 0.015
 60.00%
0.025 0.09 NA -0.02 1.91M 0.00 NA%
Fjordland Exploration Inc Ordinary Share 3:58 p.m. 0.02
 0.001
 5.26%
0.019 0.07 NA -0.02 955267 0.00 NA%
Foran Mining Corp Ordinary Shares Canad 1:45 p.m. 0.055
 0.025
 31.25%
0.055 0.261 NA -0.000517 7.16M 0.00 NA%
Foran Mining Corporation 10:49 a.m. 0.095  UNCH  0.0% 0.08 0.35 NA -0.000517 12.36M 0.00 NA%
Fort ST James Nickel Corp 10:21 a.m. 0.105  UNCH  0.0% 0.08 0.25 NA -0.03 1.67M 0.00 NA%
Fort ST. James Nickel Corp Ordinary Sha 10:45 a.m. 0.0784
 0.0136
 14.78%
0.0784 0.163 NA -0.03 1.24M 0.00 NA%
Fortuna Silver Mines Inc Ordinary Shares 3:28 p.m. 2.32
 0.07
 3.11%
1.47 4.5921 11.05 0.21 371.88M 0.00 NA%
Fpx Nickel Corp 11:08 a.m. 0.16
 0.005
 3.23%
0.10 0.23 NA -0.01 23.36M 0.00 NA%
Fpx Nickel Corp Ordinary Shares 10:30 a.m. 0.1099
 0.0068
 5.83%
0.08 0.1648 NA -0.01 16.05M 0.00 NA%
Franco-nevada Corporation 3:28 p.m. 99.41
 1.42
 1.45%
69.16 122.65 132.55 0.75 18.83B 0.25 1.01%
Franco-nevada Corporation 3:28 p.m. 140.68
 2.20
 1.59%
93.24 164.72 187.57 0.75 26.32B 0.3455 0.98%
Freegold Ventures Ltd 3:27 p.m. 0.05
 0.01
 25.00%
0.035 0.12 NA -0.004306 9.45M 0.00 NA%
Freegold Ventures LTD. Ordinary Shares 2:54 p.m. 0.036
 0.0075
 26.32%
0.027 0.081 NA -0.004306 6.80M 0.00 NA%
Fremont Gold Ltd 12:27 p.m. 0.065
 0.005
 8.33%
0.04 0.125 NA -0.05 3.47M 0.00 NA%
Fremont Gold LTD. Ordinary Shares 12:27 p.m. 0.05
 0.0002
 0.40%
0.03 0.116 NA -0.05 2.67M 0.00 NA%
Frontier Lithium Inc 3:19 p.m. 0.15
 0.02
 11.77%
0.145 0.40 NA -0.01 23.67M 0.00 NA%
Frontier Lithium Ordinary Shares 3:19 p.m. 0.1038
 0.0139
 11.81%
0.09 0.3042 NA -0.01 16.38M 0.00 NA%
Frontline Gold Corp Common Shares Canad 9:30 a.m. 0.002
 0.0012
 150.00%
0.0008 0.002 NA -0.768499 280927 0.00 NA%
Frontline Gold Corporation 2:21 p.m. 0.005  UNCH  0.0% 0.005 0.015 NA -0.768499 702317 0.00 NA%
Full Metal Minerals Ltd 11:15 a.m. 0.095  UNCH  0.0% 0.095 0.13 NA -0.07 563439 0.00 NA%
Full Metal Minerals Ltd Common Shares 3:13 p.m. 0.0001  UNCH  0.0% 0.0001 0.006 NA -0.07 593 0.00 NA%
Fura Gems Inc 12:01 p.m. 0.12  UNCH  0.0% 0.05 0.345 NA -0.27 16.22M 0.00 NA%
Fura Gems Inc Common Shares 2:22 p.m. 0.0692
 0.0186
 21.18%
0.0525 0.2489 NA -0.27 9.35M 0.00 NA%
Fuse Cobalt Inc 1:52 p.m. 0.075
 0.01
 15.38%
0.03 0.25 NA NA 0 0.00 NA%
Fuse Cobalt Inc Common Shares 1:40 p.m. 0.0575
 0.0045
 8.49%
0.0103 0.092 NA NA 0 0.00 NA%
G2 Goldfields Inc 1:39 p.m. 0.20  UNCH  0.0% 0.135 0.43 NA -0.02 13.19M 0.00 NA%
G2 Goldfields Inc Common Shares 2:02 p.m. 0.13
 0.0067
 4.90%
0.13 0.2606 NA -0.02 8.57M 0.00 NA%
Gabriel Resources Ltd 2:17 p.m. 0.49
 0.01
 2.08%
0.38 0.71 NA -0.13 240.67M 0.00 NA%
Gainey Capital Corp 9:30 a.m. 0.03  UNCH  0.0% 0.02 0.16 NA -0.01 1.92M 0.00 NA%
Gainey Capital Corp Ordinary Shares CA 1:39 p.m. 0.023
 0.0079
 52.32%
0.0151 0.12 NA -0.01 1.48M 0.00 NA%
Galane Gold Ltd 9:30 a.m. 0.06  UNCH  0.0% 0.04 0.13 NA -0.002009 12.05M 0.00 NA%
Galane Gold Ltd Common Shares Canada 2:02 p.m. 0.0414
 0.0003
 0.72%
0.028 0.1006 NA -0.002009 8.31M 0.00 NA%
Galantas Gold Corp 11:30 a.m. 0.01  UNCH  0.0% 0.01 0.08 NA -0.01 3.00M 0.00 NA%
Galantas Gold Corporation Ordinary Share 10:58 a.m. 0.0019
 0.0005
 20.83%
0.0019 0.069 NA -0.01 569405 0.00 NA%
Galore Res Inc Common Shares Canada 9:30 a.m. 0.01
 0.0064
 177.78%
0.0026 0.043 NA -0.01 1.23M 0.00 NA%
Galore Resources Inc 9:30 a.m. 0.01  UNCH  0.0% 0.01 0.05 NA -0.01 1.23M 0.00 NA%
Galway Gold Inc 3:25 p.m. 0.10  UNCH  0.0% 0.075 0.135 NA -0.03 4.16M 0.00 NA%
Galway Gold Inc Common Shares 3:25 p.m. 0.0681
 0.0075
 12.38%
0.06 0.104 NA -0.03 2.83M 0.00 NA%
Gambier Gold Corp 3:53 p.m. 0.035  UNCH  0.0% 0.02 0.10 NA NA 906676 0.00 NA%
Gambier Gold Corp Common Shares 9:30 a.m. 0.0876
 0.0134
 13.27%
0.0876 0.18 NA NA 2.27M 0.00 NA%
Garibaldi Resources Corp 3:15 p.m. 0.46
 0.01
 2.22%
0.37 2.25 NA -0.03 51.69M 0.00 NA%
Garibaldi Resources Corp Ordinary Shares 3:06 p.m. 0.3273
 0.0064
 1.99%
0.26 1.6981 NA -0.03 36.78M 0.00 NA%
Gatling Expl Inc Common Shares Canada 11:09 a.m. 0.21
 0.0279
 11.73%
0.1715 0.54 NA NA 9.59M 0.00 NA%
Gatling Exploration Inc 3:03 p.m. 0.30
 0.02
 6.25%
0.25 0.71 NA NA 13.70M 0.00 NA%
Genesis Metals Corp 10:18 a.m. 0.143
 0.0064
 4.28%
0.1041 0.3438 NA NA 3.06M 0.00 NA%
Genesis Metals Corp 9:48 a.m. 0.215
 0.01
 4.44%
0.15 0.485 NA NA 4.60M 0.00 NA%
Gfg Resources Inc 11:38 a.m. 0.095  UNCH  0.0% 0.07 0.44 NA -0.03 8.72M 0.00 NA%
Gfg Resources Inc Ordinary Shares Cana 11:38 a.m. 0.0622
 0.0012
 1.97%
0.0536 0.3245 NA -0.03 5.71M 0.00 NA%
Gfm Resources LTD. 10:54 a.m. 0.05  UNCH  0.0% 0.045 0.05 NA -0.02 0 0.00 NA%
Ggl Resources Corp 9:30 a.m. 0.045  UNCH  0.0% 0.025 0.11 NA -0.02 1.21M 0.00 NA%
Ggl Resources Corporation Ordinary Share 11:05 a.m. 0.02
 0.04
 66.67%
0.02 0.10 NA -0.02 535689 0.00 NA%
Gitennes Exploration Inc 9:30 a.m. 0.01  UNCH  0.0% 0.005 0.055 NA -0.01 870298 0.00 NA%
Glacier Lake Resources Inc 11:03 a.m. 0.15  UNCH  0.0% 0.04 0.235 NA NA 399433 0.00 NA%
Glacier Lake Resources Ordinary Shares 3:03 p.m. 0.1109
 0.0009
 0.82%
0.05 0.1278 NA NA 295314 0.00 NA%
Glen Eagle Resources Inc 3:12 p.m. 0.095  UNCH  0.0% 0.07 0.135 NA -0.01 7.87M 0.00 NA%
Glen Eagle Resources Inc Ordinary Shares 3:34 p.m. 0.0819
 0.0102
 14.23%
0.0523 0.0954 NA -0.01 6.79M 0.00 NA%
Global Battery Metals Ltd 9:41 a.m. 0.035
 0.005
 16.67%
0.02 0.225 NA -0.05 821180 0.00 NA%
Global Battery Metals Ltd Ordinary Share 12:48 p.m. 0.0325
 0.0005
 1.56%
0.032 0.1634 NA -0.05 762524 0.00 NA%
Gmv Minerals Inc 11:01 a.m. 0.09
 0.005
 5.26%
0.08 0.245 NA -0.01 3.85M 0.00 NA%
Gmv Minerals Inc Ordinary Shares Canad 3:49 p.m. 0.08  UNCH  0.0% 0.05 0.17 NA -0.01 3.42M 0.00 NA%
Gobimin Inc 10:08 a.m. 0.20  UNCH  0.0% 0.20 0.45 NA -0.056 9.96M 0.01 5.00%
Gobimin Inc Ordinary Shares Canada 10:20 a.m. 0.1432
 0.0368
 20.44%
0.089 0.1932 NA -0.056 7.13M 0.0071 4.94%
Gogold Resources Inc 1:14 p.m. 0.54  UNCH  0.0% 0.27 0.85 NA -0.26 92.76M 0.00 NA%
Gogold Resources Inc Ordinary Shares C 2:50 p.m. 0.371
 0.0088
 2.43%
0.20 0.66 NA -0.26 63.73M 0.00 NA%
Gold Fields Ltd American Depositary 3:28 p.m. 4.865
 0.065
 1.32%
3.57 7.90 NA -0.42 4.23B 0.06 2.47%
Gold Reserve Inc 11:41 a.m. 2.11  UNCH  0.0% 1.84 3.62 5.02 0.42 209.72M 0.00 NA%
Gold Resv Inc 10:35 a.m. 1.44
 0.0001
 0.01%
1.05 2.675 3.43 0.42 143.13M 0.00 NA%
Gold Rush Cariboo Corp 1:21 p.m. 0.01  UNCH  0.0% 0.005 0.15 NA -0.04 396324 0.00 NA%
Gold Rush Cariboo Corp Common Shares 10:14 a.m. 0.0125
 0.0075
 37.50%
0.0125 0.114 NA -0.04 495405 0.00 NA%
Gold Springs Resource Corp 1:41 p.m. 0.09
 0.005
 5.88%
0.04 0.165 NA NA 22.29M 0.00 NA%
Gold Springs Resource Corp Ordinary Shar 10:33 a.m. 0.0678
 0.0059
 9.53%
0.0268 0.1271 NA NA 16.80M 0.00 NA%
Gold Standard Ventures Corp 3:12 p.m. 0.70
 0.03
 4.48%
0.46 1.62 NA -0.04 182.03M 0.00 NA%
Gold Standard Ventures Corporation C 3:28 p.m. 0.4973
 0.0174
 3.63%
0.2713 1.21 NA -0.04 138.01M 0.00 NA%
Gold Terra Resource Corp 3:03 p.m. 0.20
 0.01
 5.26%
0.155 0.44 NA NA 24.98M 0.00 NA%
Gold Terra Resource Corp Common Shares 2:56 p.m. 0.14
 0.01
 7.69%
0.1109 0.3346 NA NA 17.49M 0.00 NA%
Gold X Mining Corp 3:26 p.m. 1.30
 0.07
 5.11%
0.75 3.60 NA NA 45.69M 0.00 NA%
Gold X Mng Corp Common Shares 3:24 p.m. 0.916
 0.084
 8.40%
0.58 2.7216 NA NA 32.20M 0.00 NA%
Goldbank Mining Corporation 12:05 p.m. 0.105  UNCH  0.0% 0.105 0.19 NA -0.03 8.17M 0.00 NA%
Goldbank Mining Corporation Ordinary Sha 1:23 p.m. 0.1395
 0.0305
 27.98%
0.109 0.1395 NA -0.03 10.86M 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 3:14 p.m. 0.11
 0.0336
 43.98%
0.049 0.137 NA -0.01 3.24M 0.00 NA%
Goldcliff Resource Corporation 3:17 p.m. 0.13
 0.015
 13.04%
0.075 0.175 NA -0.01 3.83M 0.00 NA%
Golden Arrow Res Corp 11:12 a.m. 0.115
 0.005
 4.17%
0.085 0.31 NA -0.18 14.24M 0.00 NA%
Golden Arrow Res Corp Common Shares 3:28 p.m. 0.0829
 0.0039
 4.49%
0.0568 0.24 NA -0.18 10.26M 0.00 NA%
Golden Dawn Minerals Inc 1:29 p.m. 0.07
 0.015
 27.27%
0.055 0.38 NA -1.1 1.09M 0.00 NA%
Golden Dawn Minerals Inc Common Shares 12:30 p.m. 0.06
 0.005
 9.09%
0.03 0.28 NA -1.1 930748 0.00 NA%
Golden Goliath Golden Goliath Resources 3:58 p.m. 0.0409
 0.0013
 3.28%
0.0146 0.077 NA -0.004 4.39M 0.00 NA%
Golden Goliath Resources LTD. 9:57 a.m. 0.045
 0.01
 18.18%
0.02 0.10 NA -0.004 4.83M 0.00 NA%
Golden Harp Res Inc Ordinary Shares CA 2:21 p.m. 0.0268
 0.0531
 66.46%
0.0268 0.0799 NA -0.04 90273 0.00 NA%
Golden Harp Resources Inc 10:07 a.m. 0.06  UNCH  0.0% 0.04 0.18 NA -0.04 202104 0.00 NA%
Golden Minerals Company 3:20 p.m. 0.2128
 0.0038
 1.82%
0.1336 0.3684 NA -0.02 23.00M 0.00 NA%
Golden Minerals Company 3:41 p.m. 0.30  UNCH  0.0% 0.20 0.485 NA -0.02 32.43M 0.00 NA%
Golden Predator Mining Corp 2:42 p.m. 0.215
 0.015
 7.50%
0.15 0.50 NA -0.14 33.74M 0.00 NA%
Golden Predator Mining Corp Common CL A 2:13 p.m. 0.1466
 0.0101
 6.45%
0.113 0.38 NA -0.14 23.01M 0.00 NA%
Golden Pursuit Resources Ltd 3:28 p.m. 0.09
 0.01
 10.00%
0.02 0.11 NA -0.03 2.82M 0.00 NA%
Golden Pursuit Resources LTD. Common Sha 1:00 p.m. 0.04
 0.01
 20.00%
0.04 0.06 NA -0.03 1.25M 0.00 NA%
Golden Queen Mining Consolidat 1:31 p.m. 0.245  UNCH  0.0% 0.15 0.40 NA -0.3 3.32M 0.00 NA%
Golden Queen Mining Consolidated LTD. OR 2:31 p.m. 0.1717
 0.004
 2.28%
0.11 1.45 NA -0.03 2.32M 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 11:44 a.m. 0.05  UNCH  0.0% 0.03 0.155 NA -0.017 1.93M 0.00 NA%
Golden Star Resources Ltd 3:28 p.m. 2.45
 0.06
 2.51%
1.85 4.97 NA -0.21 268.58M 0.00 NA%
Golden Star Resources Ltd 3:27 p.m. 3.46
 0.08
 2.37%
2.61 6.48 NA -0.21 376.68M 0.00 NA%
Golden Tag Res Ltd Ordinary Shares 10:50 a.m. 0.04
 0.0142
 26.20%
0.02 0.071 NA -0.008 3.19M 0.00 NA%
Golden Tag Resources LTD. 3:21 p.m. 0.04  UNCH  0.0% 0.03 0.095 NA -0.008 3.19M 0.00 NA%
Goldeneye Resources Corp 2:19 p.m. 0.01  UNCH  0.0% 0.01 0.105 NA -0.002366 235378 0.00 NA%
Goldex Resources Corporation 2:22 p.m. 0.08
 0.01
 14.29%
0.065 0.135 NA -0.09 1.07M 0.00 NA%
Goldex Resources Corporation Ordinary SH 2:09 p.m. 0.05  UNCH  0.0% 0.05 0.15 NA -0.09 668352 0.00 NA%
Goldgroup Mining Inc 1:51 p.m. 0.02
 0.005
 20.00%
0.02 0.075 NA -0.02 3.70M 0.00 NA%
Goldgroup Mining Inc Ordinary Shares C 2:10 p.m. 0.016  UNCH  0.0% 0.0095 0.055 NA -0.02 2.96M 0.00 NA%
Goldhills Hldg Ltd Ordinary Shares 9:30 a.m. 0.008