ProfitQuotes.com
symbol lookup  commodity list
Bookmark This Page
Daily Dividend Report: SO, WHR, MCO, PEG, CAG

Tue, 16 Apr 17:41:31 GMT
Daily Dividend Report: KBH, LNT, FTV, TGE, AM

Fri, 12 Apr 17:49:09 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 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 Northern Frontier Corp 0/0/NA NA  UNCH  0.0% NA NA NA NA 0 0.00 NA%
Deleted Rome Resources Ltd 0/0/NA NA  UNCH  0.0% NA NA NA NA 0 0.00 NA%
A-mark Precious Metals Inc 4:00 p.m. 10.90
 0.20
 1.80%
10.45 14.77 NA -0.23 76.64M 0.08 NA%
Abacus Mining & Exploration Corporat 11:02 a.m. 0.0576
 0.0094
 19.50%
0.041 0.2899 NA -0.51 2.78M 0.00 NA%
Abacus Mining and Expl 12:43 p.m. 0.065
 0.005
 7.14%
0.055 0.375 NA -0.51 3.14M 0.00 NA%
Abcourt Mines Inc 2:11 p.m. 0.06  UNCH  0.0% 0.04 0.08 NA NA 17.97M 0.00 NA%
Abcourt Mines Inc Cl-b F Ordinary Shar 9:42 a.m. 0.0474
 0.0002
 0.42%
0.0306 0.0634 NA NA 14.20M 0.00 NA%
Aben Resources LTD. 3:59 p.m. 0.215
 0.01
 4.44%
0.11 0.485 NA NA 23.96M 0.00 NA%
Aben Resources LTD. Ordinary Shares 2:50 p.m. 0.16
 0.0159
 9.04%
0.08 0.3807 NA NA 17.83M 0.00 NA%
Aberdeen International 3:47 p.m. 0.05  UNCH  0.0% 0.045 0.17 NA -0.19 4.80M 0.005 NA%
Aberdeen International Inc Ordinary Shar 9:56 a.m. 0.0416
 0.0016
 4.00%
0.03 0.134 NA -0.19 4.00M 0.005 NA%
Adamera Minerals Corp 12:10 p.m. 0.03  UNCH  0.0% 0.02 0.115 NA NA 4.24M 0.00 NA%
Adamera Minerals Corp Ordinary Shares C 11:00 a.m. 0.0213
 0.0015
 6.58%
0.0142 0.0797 NA NA 3.01M 0.00 NA%
Advance Gold Corp 1:16 p.m. 0.08
 0.005
 5.88%
0.055 0.60 NA NA 2.08M 0.00 NA%
African Gold Group Inc 2:05 p.m. 0.10
 0.012
 10.71%
0.075 0.338 NA NA 0 0.00 NA%
African Gold Group Inc Ordinary Shares 0/0/NA NA  UNCH  0.0% NA NA NA NA 0 0.00 NA%
Agnico Eagle Mines Lim 4:15 p.m. 54.53
 1.16
 2.08%
42.35 62.80 NA -1.4 12.83B 0.1658 1.22%
Agnico Eagle Mines Ltd 4:02 p.m. 40.86
 0.84
 2.01%
32.18 47.83 NA -1.4 9.61B 0.125 1.22%
Aguila American Gold L 9:35 a.m. 0.165
 0.025
 13.16%
0.165 0.28 NA NA 419923 0.00 NA%
Aguila American Resources LTD. Common SH 3:08 p.m. 0.1147
 0.0153
 11.77%
0.1147 0.19 NA NA 291910 0.00 NA%
Alacer Gold Corp 4:15 p.m. 3.51
 0.06
 1.74%
1.97 4.13 50.14 0.07 1.03B 0.0221 0.63%
Alamos Gold Inc Class A Common Shares 4:00 p.m. 4.76  UNCH  0.0% 2.90 6.13 NA -0.19 1.85B 0.01 0.84%
Alamos Gold Inc Cls A 4:00 p.m. 6.34
 0.05
 0.80%
3.88 7.97 NA -0.19 2.47B 0.01 0.84%
Alba Minerals Inc 10:08 a.m. 0.09
 0.01
 12.50%
0.06 0.175 NA NA 6.09M 0.00 NA%
Alba Minerals LTD. Ordinary Shares Cana 9:30 a.m. 0.0629
 0.0038
 6.43%
0.04 0.1406 NA NA 4.26M 0.00 NA%
Alexandria Minerals CO 3:07 p.m. 0.025  UNCH  0.0% 0.02 0.085 NA NA 12.90M 0.00 NA%
Alexandria Minerals Corp Common Shares 10:15 a.m. 0.019
 0.001
 5.00%
0.0138 0.068 NA NA 9.80M 0.00 NA%
Alexco Resource Corp 4:00 p.m. 1.32
 0.01
 0.75%
0.92 2.14 NA -0.08 143.41M 0.00 NA%
Alexco Resource Corp Common Shares Cana 3:56 p.m. 0.9999
 0.0049
 0.49%
0.6755 1.70 NA -0.08 108.64M 0.00 NA%
Algold Res Ltd Ordinary Shares 11:08 a.m. 0.182
 0.018
 9.00%
0.182 1.05 NA -0.29 4.60M 0.00 NA%
Algold Resources Ltd 1:18 p.m. 0.155
 0.005
 3.12%
0.15 1.25 NA -0.03 36.70M 0.00 NA%
Alio Gold Inc 3:35 p.m. 0.95
 0.03
 3.06%
0.81 2.67 NA -0.02 80.47M 0.00 NA%
Alio Gold Inc Common Shares Canada 3:59 p.m. 0.7045
 0.02
 2.76%
0.626 2.12 NA -0.02 59.68M 0.00 NA%
Almaden Minerals LTD. Common Shares 3:59 p.m. 0.5576
 0.0217
 3.75%
0.48 0.8992 NA -0.04 62.30M 0.00 NA%
Aloro Mining Corp 3:54 p.m. 0.09
 0.005
 5.26%
0.07 0.225 NA NA 4.41M 0.00 NA%
Aloro Mng Corp Common Shares 9:54 a.m. 0.079
 0.0155
 24.41%
0.06 0.1561 NA NA 3.87M 0.00 NA%
Alphamin Resources Cor 12:19 p.m. 0.235  UNCH  0.0% 0.20 0.32 NA NA 203.52M 0.00 NA%
Alphamin Resources Corp Ordinary Shares 12:21 p.m. 0.18  UNCH  0.0% 0.157 0.25 18.00 0.01 155.89M 0.00 NA%
Altair Res Inc Common Shares 11:55 a.m. 0.0306
 0.0056
 22.40%
0.02 0.0495 NA NA 396740 0.00 NA%
Altair Resources Inc 3:01 p.m. 0.055  UNCH  0.0% 0.035 0.26 NA NA 713096 0.00 NA%
Altamira Gold Corp 9:51 a.m. 0.09  UNCH  0.0% 0.05 0.245 NA NA 5.30M 0.00 NA%
Altamire Gold Corp Ordinary Shares 10:45 a.m. 0.0766
 0.0038
 5.22%
0.0413 0.1978 NA NA 4.51M 0.00 NA%
Altan Rio Minerals Lim 9:58 a.m. 0.005  UNCH  0.0% 0.005 0.02 NA -0.01 445615 0.00 NA%
Altan Rio Minerals Ltd Ordinary Shares 9:30 a.m. 0.01
 0.0003
 2.91%
0.01 0.01 NA -0.01 891230 0.00 NA%
Alto Ventures Ltd 10:43 a.m. 0.02
 0.005
 20.00%
0.015 0.045 NA NA 1.13M 0.00 NA%
Alto Ventures LTD. Ordinary Shares Cana 9:30 a.m. 0.009
 0.001
 10.00%
0.009 0.029 NA NA 507360 0.00 NA%
Alturas Minerals Corp 12:58 p.m. 0.01  UNCH  0.0% 0.005 0.03 NA NA 1.45M 0.00 NA%
Alturas Minerals Corp Ordinary Shares C 12:15 p.m. 0.0044
 0.0031
 41.33%
0.001 0.0174 NA NA 637483 0.00 NA%
Amarc Resources LTD. 1:51 p.m. 0.065
 0.005
 7.14%
0.04 0.13 NA NA 11.09M 0.00 NA%
Amarc Resources LTD. Ordinary Shares CA 1:51 p.m. 0.05  UNCH  0.0% 0.0284 0.105 NA NA 8.53M 0.00 NA%
Amarillo Gold Corp 12:48 p.m. 0.25
 0.01
 3.85%
0.19 0.315 NA -0.05 28.61M 0.00 NA%
Amarillo Gold Corporation Ordinary Share 9:40 a.m. 0.19
 0.0037
 1.91%
0.15 0.25 NA -0.05 21.75M 0.00 NA%
American Creek Resourc 11:51 a.m. 0.03  UNCH  0.0% 0.025 0.05 NA -0.01 8.30M 0.00 NA%
American Creek Resources Ltd Common Shar 11:55 a.m. 0.0288
 0.0001
 0.35%
0.0165 0.038 NA -0.01 7.96M 0.00 NA%
American Cumo Mining C 10:06 a.m. 0.06  UNCH  0.0% 0.05 0.125 NA -0.01 10.14M 0.00 NA%
American Cumo Mining Corp Ordinary Shar 2:26 p.m. 0.046
 0.014
 23.33%
0.03 0.1029 NA -0.01 7.77M 0.00 NA%
American Lithium Corp 3:58 p.m. 0.365
 0.02
 5.20%
0.22 0.74 NA NA 22.80M 0.00 NA%
American Lithium Corp Ordinary Shares 3:59 p.m. 0.2647
 0.0326
 10.96%
0.1753 0.5693 NA NA 16.53M 0.00 NA%
Americas Silver Corpor 3:59 p.m. 2.35
 0.09
 3.98%
1.66 5.37 NA -0.13 165.07M 0.00 NA%
Americas Silver Corporation Common Share 4:00 p.m. 1.76
 0.05
 2.92%
1.235 4.30 NA -0.13 123.63M 0.00 NA%
Amex Expl Inc Ordinary Shares 11:59 a.m. 0.5002
 0.0548
 9.87%
0.0447 1.1243 NA -0.01 27.17M 0.00 NA%
Amex Exploration Inc 3:53 p.m. 0.70
 0.03
 4.11%
0.055 1.52 NA -0.01 38.02M 0.00 NA%
Amilot Capital Inc 3:40 p.m. 0.045  UNCH  0.0% 0.03 0.15 NA NA 640438 0.00 NA%
Amilot Capital Inc Ordinary Shares 10:19 a.m. 0.0620
 0.0380
 38.00%
0.062 0.062 NA NA 882382 0.00 0.00%
Anaconda Mining Inc 3:24 p.m. 0.345  UNCH  0.0% 0.18 0.405 NA -0.01 40.97M 0.00 NA%
Anaconda Mining Inc Common Shares 3:45 p.m. 0.2624
 0.0001
 0.04%
0.138 0.38 NA -0.01 31.16M 0.00 NA%
Angel Gold Corp 10:49 a.m. 0.02  UNCH  0.0% 0.02 0.075 NA NA 1.05M 0.00 NA%
Angel Gold Corp Ordinary Shares Canada 3:08 p.m. 0.015  UNCH  0.0% 0.0134 0.06 NA NA 789978 0.00 NA%
Angkor Gold Corp 1:43 p.m. 0.13
 0.005
 3.70%
0.105 0.20 NA -0.01 13.78M 0.00 NA%
Anglogold Ashanti Ltd 4:01 p.m. 12.97  UNCH  0.0% 7.075 15.86 324.25 0.04 5.35B 0.067 0.52%
Antioquia Gold Inc 2:04 p.m. 0.03  UNCH  0.0% 0.015 0.05 NA -0.03 28.48M 0.00 NA%
Antioquia Gold Inc Ordinary Shares Cana 1:14 p.m. 0.025
 0.0026
 9.42%
0.0131 0.04 NA -0.03 23.73M 0.00 NA%
Anton Res Inc Common Shares 9:30 a.m. 0.029
 0.001
 3.33%
0.019 0.0845 NA NA 8.36M 0.00 NA%
Apex Resources Inc 12:05 p.m. 0.07
 0.01
 16.67%
0.04 0.12 NA NA 1.02M 0.00 NA%
Apex Resources Inc Ordinary Shares 11:06 a.m. 0.049
 0.0052
 11.87%
0.03 0.0846 NA NA 711833 0.00 NA%
Aquila Resources Inc 1:05 p.m. 0.19  UNCH  0.0% 0.13 0.39 NA -0.05 64.27M 0.00 NA%
Aquila Resources Inc Ordinary Shares CA 2:30 p.m. 0.135
 0.004
 2.88%
0.095 0.30 NA -0.05 45.67M 0.00 NA%
Archon Minerals Limite 3:39 p.m. 0.60  UNCH  0.0% 0.60 1.44 60.00 0.01 32.65M 0.00 NA%
Arctic Star Expl Corp Ordinary Shares C 11:49 a.m. 0.06
 0.0013
 2.21%
0.03 0.14 NA NA 7.50M 0.00 NA%
Arctic Star Exploratio 11:50 a.m. 0.075  UNCH  0.0% 0.035 0.18 NA NA 9.38M 0.00 NA%
Arcus Development Grou 2:44 p.m. 0.04
 0.005
 11.11%
0.025 0.065 NA NA 3.05M 0.00 NA%
Arcus Development Group Inc Common Shar 3:39 p.m. 0.0254
 0.0036
 12.41%
0.02 0.042 NA NA 1.94M 0.00 NA%
Arena Minerals Inc 3:56 p.m. 0.065  UNCH  0.0% 0.045 0.11 NA -0.04 9.27M 0.00 NA%
Arena Minerals Inc Ordinary Shares 2:33 p.m. 0.042
 0.008
 16.00%
0.028 0.0792 NA -0.04 5.99M 0.00 NA%
Argentum Silver Corp 9:49 a.m. 0.175
 0.02
 10.26%
0.095 0.33 NA -0.02 5.34M 0.00 NA%
Argentum Silver Corp Ordinary Shares C 10:29 a.m. 0.171
 0.031
 22.14%
0.107 0.196 NA -0.02 5.22M 0.00 NA%
Argonaut Gold Inc 4:00 p.m. 1.65
 0.13
 7.30%
1.18 2.65 NA -0.05 294.37M 0.00 NA%
Argonaut Gold Inc Ordinary Shares Canad 3:59 p.m. 1.24
 0.08
 6.06%
0.8521 2.07 NA -0.05 221.23M 0.00 NA%
Arianne Phosphate Inc 3:38 p.m. 0.375
 0.015
 3.85%
0.35 0.61 NA -0.02 39.68M 0.00 NA%
Arianne Phosphate Inc Ordinary Shares C 2:55 p.m. 0.2792
 0.0187
 6.28%
0.2666 0.474 NA -0.02 29.54M 0.00 NA%
Armor Minerals Inc 10:14 a.m. 0.41
 0.01
 2.50%
0.30 0.73 NA -0.01 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 -0.01 6.44M 0.00 NA%
Asanko Gold Inc 4:00 p.m. 0.65
 0.0305
 4.92%
0.56 1.38 NA -0.64 146.77M 0.00 NA%
Asanko Gold Inc 3:48 p.m. 0.87
 0.03
 3.57%
0.80 1.79 NA -0.64 196.45M 0.00 NA%
Ascendant Res Inc Ordinary Shares 2:20 p.m. 0.40
 0.015
 3.90%
0.2826 0.8993 NA NA 30.84M 0.00 NA%
Ascendant Resources IN 1:46 p.m. 0.49
 0.03
 5.77%
0.35 1.16 NA NA 37.78M 0.00 NA%
Ascot Res Ltd Ordinary Shares 2:25 p.m. 0.573
 0.019
 3.43%
0.545 1.2265 NA -0.08 120.02M 0.00 NA%
Ascot Resources LTD. 3:59 p.m. 0.78
 0.03
 4.00%
0.72 1.65 NA -0.08 163.38M 0.00 NA%
Ashanti Gold Corp 2:51 p.m. 0.045  UNCH  0.0% 0.04 0.20 NA -0.1 3.32M 0.00 NA%
Ashanti Gold Corp Ordinary Shares 3:53 p.m. 0.0421
 0.0095
 29.14%
0.0295 0.1498 NA -0.1 3.11M 0.00 NA%
Ashanti Sankofa Inc 11:54 a.m. 0.025  UNCH  0.0% 0.02 0.095 NA NA 1.11M 0.00 NA%
Ashanti Sankofa Inc Ordinary Shares 3:59 p.m. 0.02
 0.032
 61.54%
0.02 0.052 NA NA 888017 0.00 NA%
Astorius Resources Ltd 12:05 p.m. 0.03
 0.005
 20.00%
0.025 0.065 NA NA 1.52M 0.00 NA%
Atac Resources Ltd Ordinary Shares 1:53 p.m. 0.161
 0.0051
 3.07%
0.152 0.5014 NA -0.03 24.21M 0.00 NA%
Atac Resources LTD. 3:56 p.m. 0.22  UNCH  0.0% 0.20 0.63 NA -0.03 33.08M 0.00 NA%
Atex Resources Inc 12:09 p.m. 0.30
 0.05
 20.00%
0.105 0.60 NA -0.03 0 0.00 NA%
Atex Resources Inc Ordinary Shares 2:49 p.m. 0.16
 0.0016
 1.01%
0.0288 0.213 NA -0.03 0 0.00 NA%
Atico Mining Corp Com Canada 3:27 p.m. 0.2116
 0.003
 1.40%
0.1681 0.5117 3.02 0.07 19.62M 0.00 NA%
Atico Mining Corporati 3:32 p.m. 0.285
 0.005
 1.72%
0.23 0.65 4.07 0.07 26.43M 0.00 NA%
Atlanta Gold Inc 11:26 a.m. 0.03  UNCH  0.0% 0.03 0.055 NA -0.03 2.28M 0.00 NA%
Atlanta Gold Inc Common Shares 12:14 p.m. 0.0201
 0.0003
 1.47%
0.017 0.0352 NA -0.03 1.53M 0.00 NA%
Atlantic Gold Corporat 3:59 p.m. 2.03
 0.06
 2.87%
1.40 2.38 16.92 0.12 480.93M 0.00 NA%
Atlantic Gold Corporation Ordinary Share 3:59 p.m. 1.54
 0.0339
 2.15%
1.07 1.76 12.83 0.12 364.84M 0.00 NA%
Atlatsa Resources Corp 9:30 a.m. 0.08  UNCH  0.0% 0.03 0.09 NA -0.17 43.99M 0.00 NA%
Atlatsa Resources Corporation 3:38 p.m. 0.0642
 0.0019
 2.87%
0.022 0.073 NA -0.17 35.31M 0.00 NA%
Aton Resources Inc 9:58 a.m. 0.03
 0.005
 14.29%
0.02 0.11 NA NA 8.65M 0.00 NA%
Aura Minerals Inc 3:44 p.m. 19.82
 0.14
 0.71%
14.60 25 NA NA 85.97M 0.00 NA%
Aura Minerals Inc Common Shares 11:46 a.m. 14.6142
 0.526
 3.47%
9.962 18.799 NA NA 63.63M 0.00 NA%
Aura Resources Inc 10:49 a.m. 0.055
 0.01
 15.38%
0.03 0.175 NA NA 0 0.00 NA%
Aura Resources Inc Common Shares 9:49 a.m. 0.03
 0.017
 36.17%
0.005 0.0544 NA NA 0 0.00 NA%
Auramex Resource Corp 12:20 p.m. 0.05
 0.01
 16.67%
0.025 0.08 NA NA 2.35M 0.00 NA%
Aurania Resources Ltd 3:54 p.m. 3.79
 0.09
 2.43%
1.914 4.10 NA NA 124.52M 0.00 NA%
Aurania Resources LTD. Ordinary Shares 3:30 p.m. 2.8455
 0.1583
 5.89%
1.2799 3.0041 NA NA 93.49M 0.00 NA%
Aurcrest Gold Inc 3:57 p.m. 0.025
 0.005
 16.67%
0.01 0.04 NA NA 1.99M 0.00 NA%
Aurcrest Gold Inc Ordinary Shares Cana 3:57 p.m. 0.02
 0.0137
 217.46%
0.0063 0.02 NA NA 1.59M 0.00 NA%
Aurex Energy Corp 1:13 p.m. 0.25
 0.02
 7.41%
0.02 0.43 NA NA 5.50M 0.00 NA%
Aurion Resources LTD. 3:01 p.m. 1.10
 0.03
 2.80%
0.67 2.15 NA -0.04 74.14M 0.00 NA%
Aurion Resources LTD. Ordinary Shares C 3:35 p.m. 0.8043
 0.001
 0.12%
0.516 1.63 NA -0.04 54.21M 0.00 NA%
Austral Gold Ltd 9:58 a.m. 0.065
 0.005
 7.14%
0.05 0.125 NA NA 0 0.00 NA%
Austral Gold Ltd Ordinary Shares Austra 9:39 a.m. 0.052
 0.002
 4.00%
0.01 0.10 1.33 0.039 27.78M 0.00 NA%
Avesoro Res Inc Common Shares 11:39 a.m. 1.5542
 0.2258
 12.69%
1.5542 3.65 NA -0.5 126.78M 0.00 NA%
Avesoro Resources Inc 10:24 a.m. 1.99
 0.19
 8.72%
1.94 5.99 NA -0.5 162.33M 0.00 NA%
Avino Silver & Gold Mines Ltd WT Exp 12:29 p.m. 0.0624
 0.0047
 7.00%
0.0519 0.2976 NA NA 0 0.00 NA%
Avino Silver & Gold Mines LTD. Commo 4:00 p.m. 0.542
 0.0105
 1.90%
0.50 1.55 18.07 0.03 34.78M 0.00 NA%
Avino Silver and Gold 12:35 p.m. 0.73
 0.01
 1.35%
0.65 1.95 24.33 0.03 46.85M 0.00 NA%
Awale Resources Limite 2:13 p.m. 0.11
 0.03
 37.50%
0.055 0.235 NA NA 2.50M 0.00 NA%
Axe Exploration Inc 3:14 p.m. 0.06
 0.005
 9.09%
0.035 0.07 NA NA 3.78M 0.00 NA%
Axmin Inc 3:30 p.m. 0.49
 0.03
 5.77%
0.055 0.66 49.00 0.01 65.78M 0.00 NA%
Axmin Inc Ordinary Shares Canada 1:23 p.m. 0.3994
 0.0094
 2.41%
0.055 0.4978 39.94 0.01 53.61M 0.00 NA%
Azimut Exploration Inc 3:59 p.m. 0.46
 0.06
 15.00%
0.215 0.49 NA -0.04 24.37M 0.00 NA%
Azucar Minerals Ltd 11:58 a.m. 0.37
 0.01
 2.63%
0.275 1.554 6.17 0.06 27.26M 0.00 NA%
Azucar Minerals Ltd Ordinary Shares 3:56 p.m. 0.27
 0.01
 3.57%
0.20 1.1894 4.50 0.06 19.89M 0.00 NA%
B2gold Corp 4:00 p.m. 3.63
 0.08
 2.25%
2.77 4.40 181.50 0.02 3.65B 0.00 NA%
B2gold Corp Common Shares Canada 4:00 p.m. 2.71
 0.05
 1.88%
2.10 3.35 135.50 0.02 2.72B 0.00 NA%
Balto Resources LTD. 1:42 p.m. 0.075
 0.005
 7.14%
0.05 0.15 NA NA 0 0.00 NA%
Banyan Gold Corp 12:39 p.m. 0.045
 0.005
 10.00%
0.035 0.09 NA -0.01 4.21M 0.00 NA%
Banyan Gold Corp Class A Ordinary Share 10:09 a.m. 0.0411
 0.0013
 3.07%
0.02 0.058 NA -0.01 3.85M 0.00 NA%
Bard Ventures Ltd 10:56 a.m. 0.185
 0.005
 2.78%
0.145 1.625 NA NA 1.97M 0.00 NA%
Bard Ventures Ltd Ordinary Shares 9:30 a.m. 0.16
 0.022
 12.09%
0.0297 0.21 NA NA 1.70M 0.00 NA%
Barker Minerals Ltd 9:30 a.m. 0.0115
 0.0015
 15.00%
0.0001 0.013 NA NA 2.07M 0.00 NA%
Barker Minerals Ltd 2:48 p.m. 0.005
 0.005
 50.00%
0.005 0.015 NA NA 899288 0.00 NA%
Barkerville Gold Mines 3:58 p.m. 0.335
 0.005
 1.47%
0.30 0.70 NA -0.15 148.15M 0.00 NA%
Barkerville Gold Mines Ltd Ordinary Shar 3:48 p.m. 0.25
 0.005
 1.96%
0.2264 0.561 NA -0.15 110.56M 0.00 NA%
Barksdale Capital Corp 3:30 p.m. 0.50
 0.01
 2.04%
0.43 0.86 NA NA 19.24M 0.00 NA%
Barksdale Capital Corp Ordinary Shares 1:22 p.m. 0.379
 0.0223
 5.56%
0.34 0.6131 NA NA 14.59M 0.00 NA%
Baroyeca Gold & Silver Inc Ordinary 2:59 p.m. 0.004
 0.0024
 37.50%
0.004 0.02 NA NA 205080 0.00 NA%
Baroyeca Gold and Silv 11:32 a.m. 0.01  UNCH  0.0% 0.01 0.025 NA NA 512699 0.00 NA%
Barrick Gold Corporation BC 4:00 p.m. 13.20
 0.09
 0.68%
9.53 14.54 NA -1.32 23.13B 0.07 2.12%
Batero Gold Corp 9:30 a.m. 0.06
 0.005
 9.09%
0.055 0.085 NA NA 6.91M 0.00 NA%
Batero Gold Corp Ordinary Shares Canad 3:36 p.m. 0.038
 0.003
 7.32%
0.03 0.0618 NA NA 4.38M 0.00 NA%
Bayhorse Silver Inc 3:41 p.m. 0.095
 0.005
 5.00%
0.08 0.225 NA NA 8.35M 0.00 NA%
Bayhorse Silver Inc Ordinary Shares CA 1:21 p.m. 0.075
 0.005
 6.25%
0.0549 0.1709 NA NA 6.60M 0.00 NA%
Bear Creek Mining Corp 3:03 p.m. 1.02
 0.018
 1.80%
0.71 1.97 4.43 0.23 105.15M 0.00 NA%
Bear Creek Mining Corp 3:03 p.m. 1.38
 0.03
 2.22%
0.89 2.49 6.00 0.23 142.26M 0.00 NA%
Bearclaw Capital Corp 3:38 p.m. 0.03
 0.005
 20.00%
0.025 0.05 NA NA 731160 0.00 NA%
Bearing Lithium Corp 3:43 p.m. 0.22
 0.005
 2.22%
0.20 0.53 NA NA 14.15M 0.00 NA%
Bearing Lithium Corp Common Shares 3:13 p.m. 0.173
 0.003
 1.77%
0.1476 0.237 NA NA 11.13M 0.00 NA%
Bee Vectoring Technolo 9:30 a.m. 0.195
 0.005
 2.63%
0.13 0.335 NA NA 13.92M 0.00 NA%
Bee Vectoring Technologies Intl Inc Ordi 11:02 a.m. 0.137
 0.0106
 7.18%
0.091 0.26 NA NA 9.78M 0.00 NA%
Bell Copper Corporatio 2:51 p.m. 0.08
 0.005
 5.88%
0.045 0.15 NA -0.02 5.64M 0.00 NA%
Bell Copper Corporation Ordinary Shares 3:51 p.m. 0.065
 0.006
 10.17%
0.0293 0.12 NA -0.02 4.58M 0.00 NA%
Belo Sun Mining Corp 3:57 p.m. 0.26
 0.005
 1.96%
0.165 0.42 NA -0.01 115.08M 0.00 NA%
Belo Sun Mining Corp Ordinary Shares C 3:55 p.m. 0.1931
 0.0009
 0.46%
0.1223 0.333 NA -0.01 85.47M 0.00 NA%
Benton Resources Inc 9:49 a.m. 0.045
 0.005
 10.00%
0.04 0.07 1.50 0.03 3.79M 0.00 NA%
Benton Resources Inc Com Canada 10:04 a.m. 0.0337
 0.0037
 12.33%
0.0256 0.059 1.12 0.03 2.84M 0.00 NA%
Benz Mining Corp 1:52 p.m. 0.075
 0.005
 7.14%
0.05 0.15 NA NA 1.96M 0.00 NA%
Benz Mng Corp Ordinary Shares Canada 3:36 p.m. 0.06
 0.013
 27.66%
0.04 0.098 NA NA 1.57M 0.00 NA%
Berkwood Resources Ltd 3:30 p.m. 0.06
 0.005
 7.69%
0.055 0.175 NA NA 3.38M 0.00 NA%
Berkwood Resources Ltd Ordinary Shares 10:07 a.m. 0.057
 0.007
 14.00%
0.04 0.1402 NA NA 3.21M 0.00 NA%
Bessor Minerals Inc 11:29 a.m. 0.075
 0.045
 37.50%
0.05 0.20 NA NA 932672 0.00 NA%
Bessor Minerals Inc Common Shares 0/0/NA 0.0000  UNCH  0.0% 0.001 0.129 NA NA 0 0.00 NA%
Bitterroot Resources L 2:58 p.m. 0.04
 0.005
 11.11%
0.02 0.12 NA NA 1.43M 0.00 NA%
Bitterroot Resources Ltd Common Shares 9:32 a.m. 0.04
 0.0009
 2.20%
0.0113 0.0889 NA NA 1.43M 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 10:33 a.m. 0.065
 0.005
 8.33%
0.05 0.12 NA NA 720322 0.00 NA%
Black Mammoth Metals Corp Canada Commo 11:16 a.m. 0.029
 0.0262
 47.46%
0.029 0.0775 NA NA 321374 0.00 NA%
Blackrock Gold Corp 12:41 p.m. 0.035  UNCH  0.0% 0.035 0.135 NA NA 1.50M 0.00 NA%
Blackrock Gold Corp Ordinary Shares Can 3:28 p.m. 0.023
 0.0023
 9.09%
0.023 0.119 NA NA 988828 0.00 NA%
Blind Creek Resources 3:25 p.m. 0.045
 0.005
 10.00%
0.03 0.207 NA NA 1.16M 0.00 NA%
Blue Moon Zinc Corp 9:30 a.m. 0.03  UNCH  0.0% 0.03 0.105 NA NA 3.09M 0.00 NA%
Blue Moon Zinc Corp Common Shares 9:50 a.m. 0.0242
 0.0001
 0.41%
0.0191 0.08 NA NA 2.49M 0.00 NA%
Blue Star Gold Corp 3:36 p.m. 0.025
 0.005
 16.67%
0.02 0.045 NA NA 3.27M 0.00 NA%
Blue Star Gold Corp Ordinary Shares 10:10 a.m. 0.022
 0.0076
 52.78%
0.0144 0.022 NA NA 2.88M 0.00 NA%
Bluebird Battery Metal 3:03 p.m. 0.265
 0.01
 3.64%
0.165 0.56 NA NA 13.23M 0.00 NA%
Bluebird Battery Metals Inc Ordinary Sha 9:30 a.m. 0.2238
 0.0212
 8.65%
0.135 0.4137 NA NA 11.17M 0.00 NA%
Bluenose Gold Corp 10:42 a.m. 0.1175
 0.0008
 0.68%
0.0818 0.165 NA NA 0 0.00 NA%
Bluenose Gold Corp 11:50 a.m. 0.15
 0.025
 14.29%
0.09 0.33 NA NA 0 0.00 NA%
Bluestone Resources IN 3:42 p.m. 1.14
 0.02
 1.79%
1.05 1.60 NA NA 75.55M 0.00 NA%
Bluestone Resources Inc Common Shares 3:44 p.m. 0.8668
 0.0031
 0.36%
0.8064 1.16 NA NA 57.45M 0.00 NA%
Bold Ventures Inc 11:37 a.m. 0.02
 0.005
 20.00%
0.015 0.04 NA -0.01 2.50M 0.00 NA%
Bold Ventures Inc Ordinary Shares Cana 1:48 p.m. 0.0074
 0.0026
 26.00%
0.0074 0.027 NA -0.01 924262 0.00 NA%
Bonterra Res Inc Ordinary Shares 3:56 p.m. 1.28
 0.0474
 3.57%
1.2501 4.0188 NA -3.22 59.45M 0.00 NA%
Bonterra Resources Inc 2:56 p.m. 1.70
 0.05
 2.86%
1.67 5.209 NA -3.22 78.96M 0.00 NA%
Bravada Gold Corp New Ordinary Shares 3:40 p.m. 0.065
 0.0016
 2.52%
0.039 0.0852 NA -0.04 3.58M 0.00 NA%
Bravada Gold Corporati 3:58 p.m. 0.09
 0.01
 12.50%
0.05 0.105 NA -0.04 4.96M 0.00 NA%
Braveheart Resources I 2:23 p.m. 0.10  UNCH  0.0% 0.06 0.12 NA -0.01 7.76M 0.00 NA%
Braveheart Resources Inc Common Shares 1:22 p.m. 0.08
 0.0012
 1.52%
0.0501 0.081 NA -0.01 6.21M 0.00 NA%
Brigadier Gold Ltd 1:30 p.m. 0.16  UNCH  0.0% 0.045 0.255 NA NA 332770 0.00 NA%
Brigadier Gold Ltd Ordinary Shares 10:31 a.m. 0.13
 0.0084
 6.07%
0.101 0.1538 NA NA 270375 0.00 NA%
Brunswick Resources IN 11:51 a.m. 0.025
 0.005
 16.67%
0.02 0.045 NA NA 997013 0.00 NA%
Buenaventura Mining Company Inc 4:02 p.m. 15.91  UNCH  0.0% 11.67 17.78 53.03 0.3 4.04B 0.06 0.75%
Bullion Gold Resources 12:58 p.m. 0.095
 0.035
 26.92%
0.085 0.31 NA NA 1.92M 0.00 NA%
Bullion Gold Resources Corp Common Shar 3:26 p.m. 0.0000  UNCH  0.0% NA NA NA NA 4.69M 0.00 0.00%
Bwr Exploration Inc 11:54 a.m. 0.05  UNCH  0.0% 0.03 0.065 NA NA 0 0.00 NA%
Cadillac Ventures Inc 11:14 a.m. 0.015  UNCH  0.0% 0.01 0.04 NA -0.01 1.36M 0.00 NA%
Caledonia Mining Corpo 2:11 p.m. 7.50  UNCH  0.0% 6.63 12.50 NA NA 395.91M 0.0138 NA%
Caledonia Mining Corporation Plc Common 2:47 p.m. 5.74
 0.15
 2.55%
5.01 9.94 5.80 0.99 61.40M 0.0688 4.79%
Calibre Mining Corp 3:57 p.m. 0.495
 0.045
 8.33%
0.30 0.80 NA NA 22.19M 0.00 NA%
Calibre Mining Corp Ordinary Shares 12:46 p.m. 0.4097
 0.0003
 0.07%
0.2372 0.679 NA NA 18.36M 0.00 NA%
Callinex Mines Inc 11:46 a.m. 0.075  UNCH  0.0% 0.075 0.31 NA NA 6.44M 0.00 NA%
Callinex Mines Inc Ordinary Shares Can 3:26 p.m. 0.0588
 0.0012
 2.00%
0.053 0.23 NA NA 5.05M 0.00 NA%
Cameo Cobalt Corp 3:59 p.m. 0.14
 0.005
 3.70%
0.05 0.43 NA NA 9.45M 0.00 NA%
Camino Minerals Corp Ordinary Shares C 2:30 p.m. 0.1029
 0.004
 3.74%
0.0742 0.234 NA NA 5.94M 0.00 NA%
Camino Minerals Corpor 3:07 p.m. 0.125  UNCH  0.0% 0.085 0.30 NA NA 7.22M 0.00 NA%
Canada Carbon Inc 3:31 p.m. 0.145
 0.02
 16.00%
0.065 0.175 NA -0.01 15.89M 0.00 NA%
Canada Carbon Inc Ordinary Shares Cana 3:21 p.m. 0.10  UNCH  0.0% 0.04 0.1331 NA -0.01 10.96M 0.00 NA%
Canada Cobalt Wks Inc Common Shares 12:29 p.m. 0.262
 0.0167
 5.99%
0.155 0.79 NA -0.11 20.51M 0.00 NA%
Canada Cobalt Works IN 3:47 p.m. 0.355
 0.005
 1.43%
0.19 0.90 NA -0.11 27.78M 0.00 NA%
Canadian Energy Materi 9:30 a.m. 0.075  UNCH  0.0% 0.075 0.20 NA NA 1.94M 0.00 NA%
Canadian Energy Matls Corp Common Shares 9:30 a.m. 0.0876
 0.0134
 13.27%
0.0876 0.18 NA NA 2.27M 0.00 NA%
Canarc Res J 2:21 p.m. 0.05  UNCH  0.0% 0.03 0.075 NA -0.01 10.92M 0.00 NA%
Canarc Resource Corporation Ordinary Sha 3:29 p.m. 0.039
 0.003
 7.14%
0.0239 0.06 NA -0.01 8.52M 0.00 NA%
Canasil Res Inc Unclassified 3:51 p.m. 0.05
 0.004
 8.70%
0.03 0.118 NA NA 5.21M 0.00 NA%
Canasil Resources Inc 3:30 p.m. 0.06  UNCH  0.0% 0.055 0.13 NA NA 6.25M 0.00 NA%
Candente Copper Corp 3:24 p.m. 0.05  UNCH  0.0% 0.045 0.095 NA -0.01 9.74M 0.00 NA%
Candente Copper Corporation Common Share 1:20 p.m. 0.034
 0.0002
 0.59%
0.028 0.0674 NA -0.01 6.62M 0.00 NA%
Candente Gold Corp 10:04 a.m. 0.02  UNCH  0.0% 0.015 0.045 NA -0.03 2.12M 0.00 NA%
Candente Gold Corporation Ordinary Share 1:47 p.m. 0.01  UNCH  0.0% 0.006 0.039 NA -0.03 1.06M 0.00 NA%
Canstar Resources Inc 1:04 p.m. 0.05  UNCH  0.0% 0.045 0.30 NA NA 1.24M 0.00 NA%
Canstar Resources Inc Common Shares 1:04 p.m. 0.035
 0.001
 2.94%
0.0306 0.235 NA NA 866079 0.00 NA%
Canterra Minerals Corp 2:44 p.m. 0.02  UNCH  0.0% 0.015 0.04 NA -0.01 1.80M 0.00 NA%
Canterra Minerals Corp Ordinary Shares 10:44 a.m. 0.01  UNCH  0.0% 0.01 0.0304 NA -0.01 898649 0.00 NA%
Cantex Mine Developmen 3:59 p.m. 3.95
 0.04
 1.02%
0.09 4.17 NA NA 166.51M 0.00 NA%
Cantex Mine Development Corp Ordinary SH 11:29 a.m. 2.8766
 0.0774
 2.62%
0.10 3.0022 NA NA 121.26M 0.00 NA%
Cardinal Res Ltd Ordinary Shares Austra 3:10 p.m. 0.26
 0.02
 7.14%
0.26 0.41 NA -0.056 99.46M 0.00 NA%
Cardinal Resources Lim 3:52 p.m. 0.395
 0.015
 3.95%
0.32 0.59 NA NA 0 0.00 NA%
Cariboo Rose Res Ltd Common Shares Cana 12:25 p.m. 0.02
 0.0008
 3.85%
0.0105 0.028 NA NA 915938 0.00 NA%
Cariboo Rose Resources 3:45 p.m. 0.045  UNCH  0.0% 0.02 0.045 NA NA 2.06M 0.00 NA%
Carlin Gold Corp 10:19 a.m. 0.02  UNCH  0.0% 0.015 0.04 NA NA 1.78M 0.00 NA%
Cartier Resources Inc 3:58 p.m. 0.11
 0.005
 4.35%
0.105 0.185 NA -0.01 19.48M 0.00 NA%
Cartier Resources Inc Canada Common S 11:02 a.m. 0.095
 0.001
 1.06%
0.075 0.1378 NA -0.01 16.82M 0.00 NA%
Castle Peak Mining Ltd 3:23 p.m. 0.015  UNCH  0.0% 0.01 0.03 0.75 0.02 1.96M 0.00 NA%
Castle Peak Mining Ltd Common Shares CA 11:23 a.m. 0.0026
 0.0094
 78.33%
0.0026 0.0189 0.13 0.02 339721 0.00 NA%
Centamin Plc 3:53 p.m. 1.45
 0.03
 2.03%
1.40 2.86 NA NA 1.67B 0.03 4.14%
Centamin Plc Ordinary Shares Jersey 1:58 p.m. 1.065
 0.035
 3.18%
1.065 2.28 NA NA 1.23B 0.03 5.63%
Centenera Mining Corpo 3:40 p.m. 0.025  UNCH  0.0% 0.025 0.20 NA NA 1.47M 0.00 NA%
Centenera Mng Corp Common Shares 10:41 a.m. 0.019  UNCH  0.0% 0.019 0.16 NA NA 1.12M 0.00 NA%
Centerra Gold Inc 4:15 p.m. 7.07
 0.05
 0.71%
4.76 8.21 13.60 0.52 2.07B 0.04 NA%
Centerra Gold Inc Common Shares Canada 3:56 p.m. 5.26
 0.025
 0.47%
3.6347 6.377 10.12 0.52 1.54B 0.03 NA%
Centurion Minerals Ltd 3:57 p.m. 0.015
 0.005
 25.00%
0.01 0.04 NA -0.01 1.23M 0.00 NA%
Centurion Minerals LTD. Cda Ordinary Sha 11:44 a.m. 0.0000  UNCH  0.0% NA NA NA -0.01 3.73M 0.00 0.00%
Cerro Mining Corp 10:27 a.m. 0.135
 0.005
 3.85%
0.13 0.21 NA -0.51 501350 0.00 NA%
Cerro Mining Corp Ordinary Shares 10:51 a.m. 0.12
 0.0011
 0.91%
0.12 0.1283 NA -0.51 445644 0.00 NA%
Chakana Copper Corp 3:25 p.m. 0.42  UNCH  0.0% 0.25 0.83 NA NA 26.64M 0.00 NA%
Chakana Copper Corp Ordinary Shares Can 2:53 p.m. 0.3125
 0.0118
 3.92%
0.1882 0.6368 NA NA 19.82M 0.00 NA%
Chalice Gold Mines Lim 3:41 p.m. 0.12
 0.01
 7.69%
0.10 0.16 NA NA 31.99M 0.00 NA%
Chatham Rock Phosphate 9:45 a.m. 0.13  UNCH  0.0% 0.125 0.29 NA -2.786 3.16M 0.00 NA%
Chatham Rock Phosphate LTD. Ordinary Sha 9:30 a.m. 0.1085
 0.0275
 20.22%
0.10 0.21 NA -2.786 2.64M 0.00 NA%
Chesapeake Gold Corp 9:30 a.m. 1.83
 0.05
 2.81%
1.51 2.74 NA -0.05 80.88M 0.00 NA%
Chesapeake Gold Corp Ordinary Shares 3:18 p.m. 1.34  UNCH  0.0% 1.10 2.18 NA -0.05 59.23M 0.00 NA%
Chibougamau Independant Mines Inc Common 11:56 a.m. 0.095
 0.027
 39.71%
0.03 0.099 NA -0.01 3.99M 0.00 NA%
Chibougamau Independen 12:11 p.m. 0.115
 0.005
 4.54%
0.04 0.15 NA -0.01 4.83M 0.00 NA%
Chilean Metals Inc 2:17 p.m. 0.03  UNCH  0.0% 0.025 0.18 NA -0.1 1.06M 0.00 NA%
Chilean Metals Inc Ordinary Shares 2:06 p.m. 0.02  UNCH  0.0% 0.0128 0.1476 NA -0.1 708099 0.00 NA%
China Gold Int Resourc 4:00 p.m. 1.83
 0.01
 0.55%
1.46 2.81 36.60 0.05 725.44M 0.00 NA%
China Gold International Resources Corp 2:09 p.m. 1.3512
 0.0072
 0.54%
1.11 2.172 27.02 0.05 535.63M 0.00 NA%
Chinapintza Mining Cor 10:43 a.m. 0.005  UNCH  0.0% 0.005 0.02 NA NA 0 0.00 NA%
Cipher Resources Inc 3:50 p.m. 0.035
 0.01
 22.22%
0.035 0.135 NA NA 2.10M 0.00 NA%
Cipher Resources Inc Ordinary Shares 9:30 a.m. 0.0551
 0.0071
 14.79%
0.048 0.102 NA NA 3.31M 0.00 NA%
Cliffmont Resources LT 3:31 p.m. 0.13  UNCH  0.0% 0.01 0.23 NA -0.04 0 0.00 NA%
Cmc Metals Ltd 10:56 a.m. 0.075  UNCH  0.0% 0.037 0.113 2.50 0.03 1.36M 0.00 NA%
Cmc Metals Ltd Common Shares 2:16 p.m. 0.0566
 0.0016
 2.91%
0.019 0.0695 1.89 0.03 1.03M 0.00 NA%
Cobalt 27 Cap Corp Ordinary Shares Cana 3:20 p.m. 3.3471
 0.0641
 1.95%
2.4508 9.8395 NA NA 285.70M 0.00 NA%
Cobalt 27 Capital Corp 3:59 p.m. 4.49
 0.10
 2.28%
3.27 13 NA NA 383.25M 0.00 NA%
Colibri Resource Corp Common Shares 12:59 p.m. 0.044
 0.0118
 36.65%
0.01 0.0608 NA NA 2.61M 0.00 NA%
Colibri Resource Corpo 1:57 p.m. 0.05  UNCH  0.0% 0.025 0.095 NA NA 2.96M 0.00 NA%
Colorado Resources Ltd 3:45 p.m. 0.07  UNCH  0.0% 0.045 0.185 NA -0.04 8.76M 0.00 NA%
Colorado Resources Ltd Ordinary Shares 10:46 a.m. 0.0425
 0.0051
 10.71%
0.029 0.1448 NA -0.04 5.32M 0.00 NA%
Colt Resources Inc Ordinary Shares Cana 9:31 a.m. 0.0001
 0.0001
 50.00%
0.0001 0.0002 NA -0.05 27454 0.00 NA%
Columbus Gold Corp 3:43 p.m. 0.18
 0.01
 5.26%
0.175 0.35 NA -0.04 30.35M 0.00 NA%
Columbus Gold Corp Common Shares Canada 3:43 p.m. 0.135
 0.017
 11.18%
0.13 0.2744 NA -0.04 22.76M 0.00 NA%
Commander Resources LT 9:52 a.m. 0.095
 0.005
 5.56%
0.07 0.22 NA NA 3.39M 0.00 NA%
Commander Resources Ltd Ordinary Shares 11:05 a.m. 0.07
 0.005
 7.69%
0.061 0.155 NA NA 2.50M 0.00 NA%
Compass Gold Corporati 3:59 p.m. 0.46
 0.07
 13.21%
0.105 0.74 NA -0.2 10.20M 0.00 NA%
Compass Gold Corporation Ordinary Shares 10:39 a.m. 0.3613
 0.0407
 10.12%
0.202 0.402 NA -0.2 8.01M 0.00 NA%
Comstock Metals Ltd 1:49 p.m. 0.03  UNCH  0.0% 0.025 0.08 NA -0.05 2.76M 0.00 NA%
Comstock Metals Ltd Common Shares 10:55 a.m. 0.0252
 0.0053
 26.63%
0.013 0.059 NA -0.05 2.32M 0.00 NA%
Comstock Mining Inc 4:00 p.m. 0.229  UNCH  0.0% 0.1201 0.40 NA -0.16 18.50M 0.00 NA%
Condor Gold Plc 3:43 p.m. 0.37
 0.03
 8.82%
0.325 0.90 NA NA 0 0.00 NA%
Condor Gold Plc Ordinary Shares United 3:58 p.m. 0.266
 0.0246
 8.46%
0.25 0.745 NA -0.145 19.81M 0.00 NA%
Confederation Minerals 3:05 p.m. 0.16
 0.02
 14.29%
0.13 0.40 NA -0.1 2.18M 0.00 NA%
Confederation Minerals LTD. Ordinary Sha 12:57 p.m. 0.111
 0.012
 9.76%
0.111 0.301 NA -0.1 1.51M 0.00 NA%
Conquest Resources Ltd 1:34 p.m. 0.025  UNCH  0.0% 0.01 0.035 NA NA 2.97M 0.00 NA%
Conquest Resources Ltd Ordinary Shares 3:33 p.m. 0.0139
 0.0008
 6.11%
0.0048 0.033 NA NA 1.65M 0.00 NA%
Consolidated Woodjam C 3:18 p.m. 0.06  UNCH  0.0% 0.025 0.09 NA NA 4.86M 0.00 NA%
Consolidated Woodjam Copper Corp Ordinar 9:30 a.m. 0.0486
 0.0008
 1.67%
0.017 0.0531 NA NA 3.94M 0.00 NA%
Constantine Metal Res Ltd Common Shares 2:08 p.m. 0.3309
 0.0009
 0.27%
0.2824 0.65 NA NA 15.01M 0.00 NA%
Constantine Metal Reso 1:52 p.m. 0.43
 0.01
 2.27%
0.39 0.83 NA NA 19.50M 0.00 NA%
Continental Gold Inc 4:00 p.m. 2.86
 0.02
 0.70%
1.76 3.98 NA -0.13 541.46M 0.00 NA%
Continental Gold Inc Ordinary Shares 3:34 p.m. 2.14
 0.0295
 1.40%
1.3264 3.0248 NA -0.13 405.15M 0.00 NA%
Continental Precious M 10:54 a.m. 0.355
 0.01
 2.90%
0.30 0.455 NA -0.04 4.16M 0.00 NA%
Continental Precious Minerals Inc Ordin 10:54 a.m. 0.264
 0.011
 4.00%
0.235 0.3423 NA -0.04 3.09M 0.00 NA%
Copper Fox Metals Inc 1:52 p.m. 0.095
 0.005
 5.56%
0.08 0.13 NA NA 42.65M 0.00 NA%
Copper Fox Metals Inc Common Shares Can 9:30 a.m. 0.0633
 0.0127
 16.71%
0.0616 0.096 NA -0.01 28.42M 0.0206 NA%
Copper One Inc 2:17 p.m. 0.145  UNCH  0.0% 0.095 0.175 NA NA 4.96M 0.00 NA%
Copper One Inc Common Shares 12:06 p.m. 0.099
 0.009
 10.00%
0.0723 0.11 NA NA 3.38M 0.00 NA%
Coral Gold Resources L 1:09 p.m. 0.39  UNCH  0.0% 0.315 0.44 19.50 0.02 18.78M 0.00 NA%
Coral Gold Resources LTD. New Ordinary S 11:26 a.m. 0.312
 0.002
 0.65%
0.2418 0.3392 15.60 0.02 15.02M 0.00 NA%
Cordoba Minerals Corp 12:51 p.m. 0.095
 0.005
 5.00%
0.085 0.285 NA -0.06 26.31M 0.00 NA%
Cordoba Minerals Corp Common Shares CA 10:37 a.m. 0.0761
 0.0039
 4.88%
0.0617 0.225 NA -0.06 21.07M 0.00 NA%
Core Gold Inc 1:13 p.m. 0.27
 0.005
 1.89%
0.19 0.345 NA -0.22 41.90M 0.00 NA%
Core Gold Inc Common Shares 1:13 p.m. 0.201
 0.0015
 0.74%
0.14 0.284 NA -0.22 31.19M 0.00 NA%
Cornerstone Capital RE 2:58 p.m. 0.345
 0.005
 1.47%
0.14 0.395 NA -0.02 220.52M 0.00 NA%
Cornerstone Capital Resources Inc Ordina 2:58 p.m. 0.26
 0.0074
 2.93%
0.108 0.285 NA -0.02 166.19M 0.00 NA%
CR Capital Corp 12:38 p.m. 0.08
 0.03
 60.00%
0.02 0.11 NA NA 826187 0.00 NA%
Cresval Capital Corp 2:18 p.m. 0.04
 0.005
 14.29%
0.02 0.045 NA NA 1.10M 0.00 NA%
Critical Elements Corp 12:57 p.m. 0.55  UNCH  0.0% 0.49 1.25 NA -0.04 87.25M 0.00 NA%
Critical Elements Corp Ordinary Shares 2:18 p.m. 0.40
 0.021
 4.99%
0.3878 0.9597 NA -0.04 63.45M 0.00 NA%
Crops Inc 3:20 p.m. 0.025  UNCH  0.0% 0.02 0.10 NA NA 1.75M 0.00 NA%
Crown Mining Corp 1:47 p.m. 0.08  UNCH  0.0% 0.065 0.165 NA NA 3.35M 0.00 NA%
Crown Mining Corp Ordinary Shares Cana 9:30 a.m. 0.0769
 0.0029
 3.92%
0.0566 0.0956 NA NA 3.22M 0.00 NA%
Currie Rose Resources 2:28 p.m. 0.055
 0.005
 8.33%
0.05 0.12 NA NA 2.11M 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 NA 1.31M 0.00 NA%
Cypress Development CO 3:59 p.m. 0.245
 0.01
 3.92%
0.17 0.43 NA -0.04 17.76M 0.00 NA%
Cypress Development Corporation Ordinary 3:44 p.m. 0.1893
 0.0035
 1.81%
0.1226 0.337 NA -0.04 13.72M 0.00 NA%
Dajin Resources Corp 3:20 p.m. 0.05
 0.005
 9.09%
0.04 0.125 NA -0.01 7.61M 0.00 NA%
Dajin Resources Corp Ordinary Shares CA 12:59 p.m. 0.0344
 0.0083
 19.44%
0.0268 0.0997 NA -0.01 5.24M 0.00 NA%
Damara Gold Corp 3:38 p.m. 0.045
 0.005
 10.00%
0.04 0.065 NA NA 1.18M 0.00 NA%
Damara Gold Corp Ordinary Shares Canad 2:49 p.m. 0.032
 0.0011
 3.32%
0.032 0.0386 NA NA 842003 0.00 NA%
Decade Resources Ltd Ordinary Shares CA 1:53 p.m. 0.03  UNCH  0.0% 0.0175 0.0747 NA NA 4.99M 0.00 NA%
Decade Resources LTD. 12:09 p.m. 0.03
 0.005
 14.29%
0.025 0.095 NA NA 4.99M 0.00 NA%
Deep South Resources I 3:24 p.m. 0.085
 0.005
 5.56%
0.07 0.33 NA NA 5.62M 0.00 NA%
Deep-south Res Inc Ordinary Shares 11:06 a.m. 0.06
 0.03
 33.33%
0.06 0.2102 NA NA 3.97M 0.00 NA%
Defiance Silver Corp 3:59 p.m. 0.20  UNCH  0.0% 0.165 0.44 NA NA 25.24M 0.00 NA%
Defiance Silver Corp Ordinary Shares C 10:10 a.m. 0.1481
 0.0035
 2.31%
0.124 0.3467 NA NA 18.69M 0.00 NA%
Desert Gold Ventures I 11:26 a.m. 0.22  UNCH  0.0% 0.14 0.26 NA NA 9.69M 0.00 NA%
Desert Gold Ventures Inc Common Shares 2:07 p.m. 0.1592
 0.0002
 0.13%
0.12 0.2109 NA NA 7.01M 0.00 NA%
Desert Mountain Energy 3:57 p.m. 0.165
 0.015
 10.00%
0.125 0.27 NA NA 6.05M 0.00 NA%
Desert Mtn Energy Corp Common Shares 1:52 p.m. 0.12
 0.002
 1.64%
0.107 0.2028 NA NA 4.40M 0.00 NA%
Detour Gold Corp Common Canada 3:51 p.m. 8.76
 0.03
 0.34%
7.0819 12.05 NA -0.01 1.54B 0.00 NA%
Detour Gold Corporatio 4:00 p.m. 11.74
 0.08
 0.69%
9.11 15.26 NA -0.01 2.06B 0.00 NA%
Diamond Fields Resourc 2:10 p.m. 0.155
 0.01
 6.90%
0.065 0.155 5.17 0.03 10.52M 0.00 NA%
Diamond Fields Resources Inc Ordinary S 3:31 p.m. 0.079
 0.002
 2.47%
0.04 0.1182 2.63 0.03 5.36M 0.00 NA%
Discovery Harbour Reso 2:45 p.m. 0.055
 0.015
 21.43%
0.01 0.075 NA NA 0 0.00 NA%
DISCOVERY-CORP. Enterp 9:30 a.m. 0.015
 0.005
 50.00%
0.01 0.025 NA NA 1.31M 0.00 NA%
District Copper Corp 9:30 a.m. 0.025  UNCH  0.0% 0.02 0.205 NA NA 3.41M 0.00 NA%
District Copper Corp Common Shares 12:37 p.m. 0.0147
 0.0053
 26.50%
0.0147 0.1593 NA NA 2.00M 0.00 NA%
Dlv Res Ltd Ordinary Shares 12:14 p.m. 0.056
 0.006
 9.68%
0.056 0.1441 NA NA 1.88M 0.00 NA%
Dlv Resources Ltd 2:19 p.m. 0.07  UNCH  0.0% 0.07 0.35 NA NA 2.35M 0.00 NA%
Dolly Varden Silver CO 1:47 p.m. 0.38
 0.01
 2.70%
0.29 0.72 NA -0.18 21.80M 0.00 NA%
Dolly Varden Silver Corporation Common S 2:57 p.m. 0.265
 0.0081
 2.97%
0.2208 0.575 NA -0.18 15.20M 0.00 NA%
Drdgold Ltd American Depositary Shar 4:02 p.m. 1.99  UNCH  0.0% 1.71 2.95 14.21 0.14 136.73M 0.0414 NA%
Duncan Park Holdings C 9:35 a.m. 0.18
 0.02
 10.00%
0.18 0.60 NA NA 567343 0.00 NA%
Duncan PK Holdings Corp Common Shares 1:23 p.m. 0.1574
 0.0331
 17.38%
0.04 0.24 NA NA 496110 0.00 NA%
Dundee Precious Metals 4:00 p.m. 3.97
 0.06
 1.49%
2.56 4.89 13.69 0.29 709.33M 0.00 NA%
Dundee Precious Metals Inc Common Shares 11:46 a.m. 3.01
 0.0183
 0.60%
1.9705 3.646 10.38 0.29 537.81M 0.00 NA%
Dunnedin Ventures Inc 10:08 a.m. 0.075  UNCH  0.0% 0.06 0.31 1.88 0.04 9.65M 0.00 NA%
Dunnedin Ventures Inc Ordinary Shares 9:52 a.m. 0.0609
 0.0041
 6.31%
0.049 0.2457 1.52 0.04 7.83M 0.00 NA%
Durango Resources Inc 9:52 a.m. 0.07
 0.005
 7.69%
0.04 0.10 NA NA 2.85M 0.00 NA%
Durango Resources Inc Common Shares CA 1:26 p.m. 0.05  UNCH  0.0% 0.037 0.0694 NA NA 2.03M 0.00 NA%
Dynacor Gold Mines Inc 4:00 p.m. 1.70
 0.02
 1.19%
1.41 1.93 10.00 0.17 66.78M 0.01 2.35%
Dynacor Gold Mines Inc Ordinary Shares 9:40 a.m. 1.22
 0.01
 0.83%
1.02 1.55 7.18 0.17 47.92M 0.0075 2.46%
Dynasty Gold Corp 2:18 p.m. 0.11
 0.01
 8.33%
0.095 0.24 NA NA 2.36M 0.00 NA%
Dynasty Gold Corporation Ordinary Shares 1:49 p.m. 0.075
 0.005
 6.25%
0.0738 0.18 NA NA 1.61M 0.00 NA%
E3 Metals Corp 12:15 p.m. 0.42
 0.02
 4.54%
0.23 0.58 NA NA 8.82M 0.00 NA%
E3 Metals Corp Ordinary Shares Canada 2:45 p.m. 0.31
 0.0066
 2.17%
0.2236 0.3786 NA NA 6.51M 0.00 NA%
Eagle Plains Resources 1:45 p.m. 0.09  UNCH  0.0% 0.075 0.175 NA -0.01 8.10M 0.00 NA%
Eagle Plains Resources LTD. Canada Ord 9:51 a.m. 0.067
 0.003
 4.29%
0.0547 0.135 NA -0.01 6.03M 0.00 NA%
East Africa Metals Inc 9:49 a.m. 0.19
 0.01
 5.00%
0.14 0.29 NA -0.05 33.89M 0.00 NA%
East Africa Metals Inc Ordinary Shares 12:32 p.m. 0.13
 0.001
 0.76%
0.10 0.1844 NA -0.05 23.19M 0.00 NA%
East Asia Minerals Cor 1:00 p.m. 0.07
 0.005
 7.69%
0.025 0.10 NA -0.05 5.18M 0.00 NA%
East Asia Minerals Corp Common Shares 9:56 a.m. 0.05  UNCH  0.0% 0.0171 0.0762 NA -0.05 3.70M 0.00 NA%
Eastern Platinum Limit 1:06 p.m. 0.22
 0.005
 2.22%
0.17 0.40 NA -0.12 20.37M 0.00 NA%
Eastern Platinum Ltd New Ordinary SH 3:41 p.m. 0.1836
 0.0036
 2.00%
0.12 0.319 NA -0.12 17.00M 0.00 NA%
Eastfield Res Ltd Ordinary Shares 9:30 a.m. 0.052
 0.006
 13.04%
0.02 0.052 NA NA 2.33M 0.00 NA%
Eastfield Resources LT 3:35 p.m. 0.06
 0.005
 9.09%
0.025 0.065 NA NA 2.69M 0.00 NA%
Eastmain Res Inc Ordinary Shares 2:07 p.m. 0.095
 0.0025
 2.70%
0.0925 0.23 NA -0.01 21.16M 0.00 NA%
Eastmain Res J 3:21 p.m. 0.13  UNCH  0.0% 0.125 0.285 NA -0.01 28.95M 0.00 NA%
Ecobalt Solutions Inc 3:55 p.m. 0.30
 0.015
 4.76%
0.25 1.49 NA -0.02 48.01M 0.00 NA%
Ecobalt Solutions Inc Ordinary Shares 3:49 p.m. 0.23
 0.0096
 4.01%
0.192 1.17 NA -0.02 36.81M 0.00 NA%
Ecometals Ltd Ordinary Shares Cad 3:50 p.m. 0.0001  UNCH  0.0% 0.0001 0.0001 NA -0.13 9314 0.00 NA%
Edgewater Exploration 2:46 p.m. 0.10
 0.005
 5.26%
0.08 0.175 NA NA 3.12M 0.00 NA%
Edgewater Exploration LTD. Common Shares 3:07 p.m. 0.07  UNCH  0.0% 0.07 0.121 NA NA 2.18M 0.00 NA%
Edison Cobalt Corp 3:34 p.m. 0.05  UNCH  0.0% 0.04 0.25 NA NA 3.54M 0.00 NA%
Edison Cobalt Corp Ordinary Shares 3:46 p.m. 0.0438
 0.0095
 27.70%
0.0284 0.1923 NA NA 3.10M 0.00 NA%
EL Nino Ventures Inc 3:28 p.m. 0.025
 0.005
 16.67%
0.025 0.06 NA NA 1.54M 0.00 NA%
EL Nino Ventures Inc New Ordinary Share 3:10 p.m. 0.02
 0.0002
 0.99%
0.0174 0.046 NA NA 1.23M 0.00 NA%
Eldorado Gold Corporat 4:00 p.m. 5.77
 0.05
 0.87%
3.36 7.75 NA -2.28 916.29M 0.01 NA%
Eldorado Gold Corporation Ordinary Share 4:02 p.m. 4.32
 0.05
 1.17%
2.52 6.05 NA -2.28 686.02M 0.01 NA%
Element Lifestyle Reti 10:29 a.m. 0.10
 0.04
 28.57%
0.08 0.185 NA NA 0 0.00 NA%
Eloro Resources Ltd Ordinary Shares Can 2:31 p.m. 0.1819
 0.0019
 1.06%
0.178 0.574 NA NA 6.67M 0.00 NA%
Eloro Resources LTD. 3:55 p.m. 0.21
 0.03
 12.50%
0.21 0.80 NA NA 7.69M 0.00 NA%
Ely Gold Royalties Inc 12:01 p.m. 0.16
 0.01
 5.88%
0.085 0.20 NA NA 14.90M 0.00 NA%
Ely Gold Royalties Inc Ordinary Shares 3:54 p.m. 0.125
 0.004
 3.31%
0.065 0.1473 NA NA 11.64M 0.00 NA%
Elysee Development Cor 10:40 a.m. 0.38  UNCH  0.0% 0.31 0.42 NA NA 10.20M 0.02 10.53%
Elysee Development Corp Common Shares 3:31 p.m. 0.283
 0.003
 1.07%
0.2316 0.3291 NA NA 7.60M 0.02 14.13%
Emgold Mining Corp Ordinary Shares 9:36 a.m. 0.1444
 0.0295
 25.67%
0.0306 0.1537 NA NA 6.01M 0.00 NA%
Emgold Mining Corporat 2:45 p.m. 0.18
 0.01
 5.26%
0.045 0.22 NA NA 7.50M 0.00 NA%
Empire Metals Corp 11:25 a.m. 0.17  UNCH  0.0% 0.105 0.23 NA NA 12.73M 0.00 NA%
Empire Metals Corp Ordinary Shares 3:10 p.m. 0.1256
 0.0284
 18.44%
0.1256 0.1256 NA NA 9.41M 0.00 NA%
Emx Royalty Corporatio 3:46 p.m. 1.47
 0.01
 0.68%
1.01 1.80 NA -0.14 119.07M 0.00 NA%
Emx Royalty Corporation Common Shares C 3:50 p.m. 1.11  UNCH  0.0% 0.8353 1.4694 NA -0.14 89.96M 0.00 NA%
Encore Energy Corp 3:56 p.m. 0.16  UNCH  0.0% 0.045 0.21 16.00 0.01 18.82M 0.00 NA%
Encore Energy Corp Ordinary Shares Can 3:03 p.m. 0.12
 0.0092
 7.12%
0.032 0.155 12.00 0.01 14.11M 0.00 NA%
Endeavour Mining Corp 4:00 p.m. 19.34
 0.24
 1.26%
16.34 24.65 NA -0.68 2.12B 0.00 NA%
Endeavour Mining Corporation Ordinary SH 1:18 p.m. 14.455
 0.088
 0.61%
12.3799 18.87 NA -0.68 1.59B 0.00 NA%
Endeavour Silver Corporation Ordinary SH 4:02 p.m. 2.27
 0.01
 0.44%
1.76 3.35 NA -0.1 298.31M 0.00 NA%
Endurance Gold Corp 9:35 a.m. 0.035  UNCH  0.0% 0.025 0.085 NA NA 3.86M 0.00 NA%
Endurance Gold Corp Common Shares Canad 11:17 a.m. 0.0214
 0.0066
 23.57%
0.0214 0.0629 NA NA 2.36M 0.00 NA%
Energold Drilling Corp 2:06 p.m. 0.165
 0.005
 2.94%
0.115 0.46 NA -0.24 9.02M 0.00 NA%
Energold Drilling Corp Ordinary Shares 2:26 p.m. 0.1251
 0.007
 5.30%
0.0841 0.34 NA -0.24 6.84M 0.00 NA%
Engold Mines Ltd 9:52 a.m. 0.095  UNCH  0.0% 0.09 0.28 NA -0.01 19.77M 0.00 NA%
Engold Mines Ltd Ordinary Shares 2:51 p.m. 0.089
 0.0027
 2.94%
0.065 0.2084 NA -0.01 18.52M 0.00 NA%
Entree Resources Ltd 1:47 p.m. 0.48
 0.005
 1.05%
0.42 0.61 NA -0.02 83.94M 0.00 NA%
Entree Resources LTD. 3:51 p.m. 0.3598
 0.0058
 1.64%
0.3346 0.483 NA -0.02 62.92M 0.00 NA%
Envirotek Remediation 0/0/NA 0.005  UNCH  0.0% NA NA NA NA 59392 0.00 NA%
Envirotek Remediation Inc Common Shares 3:26 p.m. 0.0001  UNCH  0.0% 0.0001 0.0001 NA NA 1188 0.00 NA%
Epower Metals Inc 3:56 p.m. 0.16
 0.01
 6.67%
0.14 0.31 NA NA 5.88M 0.00 NA%
Epower Metals Inc Common Shares 10:03 a.m. 0.1208
 0.0043
 3.44%
0.1208 0.232 NA NA 4.44M 0.00 NA%
Erin Ventures Inc 2:17 p.m. 0.095
 0.005
 5.00%
0.09 0.295 NA NA 7.70M 0.00 NA%
Erin Ventures Inc Ordinary Shares 2:18 p.m. 0.0669
 0.0094
 12.32%
0.0669 0.1619 NA NA 5.42M 0.00 NA%
Ethos Gold Corp 3:56 p.m. 0.165  UNCH  0.0% 0.115 0.335 NA -0.03 9.05M 0.00 NA%
Ethos Gold Corp Ordinary Shares Canada 9:50 a.m. 0.118
 0.0034
 2.80%
0.0903 0.2499 NA -0.03 6.47M 0.00 NA%
Euro Sun Mining Inc 3:59 p.m. 0.83
 0.04
 4.60%
0.225 1.64 NA -0.2 59.68M 0.00 NA%
Euro Sun Mining Inc Common Shares 3:59 p.m. 0.623
 0.017
 2.66%
0.1716 1.28 NA -0.2 44.80M 0.00 NA%
European Electric Meta 3:56 p.m. 0.085
 0.025
 41.67%
0.055 0.65 0.29 0.29 3.66M 0.00 NA%
European Electric Metals Inc Common Shar 3:58 p.m. 0.0691
 0.0241
 53.56%
0.04 0.6051 0.24 0.29 2.98M 0.00 NA%
Everton Resources Inc 3:53 p.m. 0.0136
 0.0104
 43.33%
0.0136 0.044 NA -0.11 1.27M 0.00 NA%
Everton Resources Inc 3:11 p.m. 0.025  UNCH  0.0% 0.02 0.05 NA -0.11 2.33M 0.00 NA%
Excellon Resources Inc 3:59 p.m. 0.72  UNCH  0.0% 0.59 1.62 NA -0.11 71.47M 0.00 NA%
Excellon Resources Inc New Ordinary Sha 3:49 p.m. 0.5428
 0.0028
 0.52%
0.443 1.25 NA -0.11 53.88M 0.00 NA%
Exgen Res Inc Common Shares 11:04 a.m. 0.0102
 0.0051
 100.00%
0.0051 0.02 NA NA 3.58M 0.00 NA%
Exgen Resources Inc 1:39 p.m. 0.015  UNCH  0.0% 0.01 0.025 NA NA 5.26M 0.00 NA%
Explor Resources Inc 11:03 a.m. 0.025
 0.005
 16.67%
0.015 0.04 NA NA 4.76M 0.00 NA%
Explor Resources Inc Ordinary Shares CA 3:48 p.m. 0.0256
 0.0006
 2.40%
0.0067 0.037 NA NA 4.87M 0.00 NA%
Falco Resources Ltd 3:59 p.m. 0.255
 0.02
 7.27%
0.255 0.77 NA -0.04 53.01M 0.00 NA%
Falco Resources LTD. Common Shares Cana 9:30 a.m. 0.2157
 0.0142
 6.18%
0.18 0.6057 NA -0.04 44.84M 0.00 NA%
Falcon Gold Corp 3:12 p.m. 0.03  UNCH  0.0% 0.025 0.06 NA NA 989886 0.00 NA%
Fancamp Exploration LT 10:03 a.m. 0.075  UNCH  0.0% 0.04 0.11 NA NA 11.55M 0.00 NA%
Fancamp Exploration Ltd Ordinary Shares 11:34 a.m. 0.061
 0.0126
 17.12%
0.0268 0.0849 NA NA 9.39M 0.00 NA%
Fidelity Minerals Corp 1:29 p.m. 0.05  UNCH  0.0% 0.03 0.10 NA NA 5.73M 0.00 NA%
Fidelity Minerals Corp Common Shares 10:04 a.m. 0.03
 0.004
 11.77%
0.028 0.059 NA NA 3.44M 0.00 NA%
Finlay Minerals Ltd Ordinary Shares Can 9:49 a.m. 0.02  UNCH  0.0% 0.01 0.03 NA NA 1.54M 0.00 NA%
Finlay Minerals LTD. 9:49 a.m. 0.03  UNCH  0.0% 0.02 0.06 NA NA 2.31M 0.00 NA%
Fire River Gold Corp Common Shares 11:59 a.m. 0.049
 0.0459
 1480.64%
0.0015 0.145 NA -0.07 154916 0.00 NA%
Firebird Resources Inc 2:49 p.m. 0.02  UNCH  0.0% 0.015 0.035 NA NA 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 NA 810104 0.00 NA%
First Cobalt Corp 3:59 p.m. 0.17  UNCH  0.0% 0.145 0.84 NA -0.11 59.25M 0.00 NA%
First Cobalt Corp Ordinary Shares Canad 3:35 p.m. 0.1301
 0.0005
 0.38%
0.105 0.6319 NA -0.11 45.35M 0.00 NA%
First Idaho Resources 1:33 p.m. 0.04
 0.02
 100.00%
0.02 0.06 NA -0.01 0 0.00 NA%
First Majestic Silver 4:00 p.m. 8.06
 0.03
 0.37%
6.12 11.09 NA -1.11 1.58B 0.00 NA%
First Majestic Silver Corp Ordinary Sha 4:02 p.m. 6.04
 0.03
 0.49%
4.59 8.48 NA -1.11 1.19B 0.00 NA%
First Mining Gold Corp 3:55 p.m. 0.30  UNCH  0.0% 0.21 0.55 NA -0.01 167.50M 0.00 NA%
First Mining Gold Corp Ordinary Shares 3:50 p.m. 0.2246
 0.0004
 0.18%
0.155 0.4358 NA -0.01 125.40M 0.00 NA%
First Quantum Minerals 4:15 p.m. 16.36
 0.35
 2.19%
9.45 23.05 18.80 0.87 11.21B 0.005 0.06%
First Quantum Minerals LTD. Ordinary Sha 2:03 p.m. 12.297
 0.3756
 3.15%
7.10 17.7383 14.13 0.87 8.43B 0.005 0.06%
Fjordland Exploration 3:04 p.m. 0.07
 0.005
 6.67%
0.06 0.325 NA NA 3.32M 0.00 NA%
Fjordland Exploration Inc Ordinary Share 9:30 a.m. 0.07
 0.022
 45.83%
0.04 0.24 NA NA 3.32M 0.00 NA%
Foran Mining Corp Ordinary Shares Canad 12:37 p.m. 0.261
 0.0627
 31.62%
0.196 0.40 NA NA 33.85M 0.00 NA%
Foran Mining Corporati 9:41 a.m. 0.32  UNCH  0.0% 0.23 0.51 NA NA 41.50M 0.00 NA%
Fort ST James Nickel C 11:10 a.m. 0.20
 0.04
 25.00%
0.115 0.42 NA NA 3.17M 0.00 NA%
Fort ST. James Nickel Corp Ordinary Sha 11:28 a.m. 0.09
 0.0432
 32.43%
0.09 0.2314 NA NA 1.43M 0.00 NA%
Fortuna Silver Mines Inc Ordinary Shares 4:02 p.m. 3.18
 0.03
 0.94%
3.145 5.98 15.14 0.21 508.61M 0.00 NA%
Fpx Nickel Corp 10:07 a.m. 0.13  UNCH  0.0% 0.075 0.18 NA -0.01 18.98M 0.00 NA%
Fpx Nickel Corp Ordinary Shares 10:45 a.m. 0.0964
 0.0216
 18.30%
0.06 0.133 NA -0.01 14.08M 0.00 NA%
Franco-nevada Corporat 4:00 p.m. 95.30
 1.88
 1.94%
76.53 105.04 127.07 0.75 17.83B 0.3198 1.34%
Franco-nevada Corporation 4:02 p.m. 71.43  UNCH  0.0% 58.26 78.82 95.24 0.75 13.36B 0.24 1.34%
Freegold Ventures Limi 10:49 a.m. 0.05
 0.01
 16.67%
0.05 0.125 NA -0.01 9.45M 0.00 NA%
Freegold Ventures LTD. Ordinary Shares 2:12 p.m. 0.041
 0.0005
 1.23%
0.0396 0.10 NA -0.01 7.75M 0.00 NA%
Fremont Gold Ltd 3:09 p.m. 0.105
 0.01
 8.70%
0.09 0.19 NA NA 5.60M 0.00 NA%
Fremont Gold LTD. Ordinary Shares 12:04 p.m. 0.0813
 0.0161
 16.53%
0.0741 0.178 NA NA 4.33M 0.00 NA%
Frontier Lithium Inc 3:53 p.m. 0.34  UNCH  0.0% 0.295 0.60 NA NA 51.69M 0.00 NA%
Frontier Lithium Ordinary Shares 12:26 p.m. 0.255
 0.005
 1.92%
0.2195 0.47 NA NA 38.76M 0.00 NA%
Frontline Gold Corp Common Shares Canad 11:34 a.m. 0.0027
 0.0087
 76.32%
0.0021 0.0154 NA -0.01 379251 0.00 NA%
Frontline Gold Corpora 10:19 a.m. 0.01
 0.005
 33.33%
0.005 0.02 NA -0.01 1.40M 0.00 NA%
Full Metal Minerals LT 11:15 a.m. 0.095
 0.005
 5.00%
0.095 0.13 NA -0.11 563438 0.00 NA%
Full Metal Minerals Ltd Common Shares 9:32 a.m. 0.0011
 0.0001
 10.00%
0.0001 0.0011 NA -0.11 6524 0.00 NA%
Fura Gems Inc 1:05 p.m. 0.29
 0.01
 3.57%
0.275 0.58 NA NA 39.12M 0.00 NA%
Fura Gems Inc Common Shares 10:34 a.m. 0.2112
 0.0152
 6.71%
0.20 0.431 NA NA 28.49M 0.00 NA%
Gabriel Resources Ltd 11:57 a.m. 0.425  UNCH  0.0% 0.29 0.45 NA -0.12 208.69M 0.00 NA%
Gainey Capital Corp 3:38 p.m. 0.15  UNCH  0.0% 0.04 0.16 NA -0.12 9.44M 0.00 NA%
Gainey Capital Corp Ordinary Shares CA 1:15 p.m. 0.105
 0.0128
 10.87%
0.0232 0.1502 NA -0.12 6.61M 0.00 NA%
Galane Gold Ltd 9:30 a.m. 0.05  UNCH  0.0% 0.04 0.07 5.00 0.01 7.34M 0.00 NA%
Galane Gold Ltd Common Shares Canada 3:00 p.m. 0.0409
 0.0029
 7.63%
0.028 0.0556 4.09 0.01 6.00M 0.00 NA%
Galantas Gold Corp 1:21 p.m. 0.07  UNCH  0.0% 0.07 0.145 NA -0.01 20.98M 0.00 NA%
Galantas Gold Corporation Ordinary Share 2:26 p.m. 0.055
 0.01
 15.38%
0.055 0.0956 NA -0.01 16.48M 0.00 NA%
Galore Res Inc Common Shares Canada 10:21 a.m. 0.017
 0.001
 5.56%
0.0063 0.04 NA NA 2.08M 0.00 NA%
Galore Resources Inc 11:37 a.m. 0.015
 0.005
 25.00%
0.01 0.05 NA NA 1.84M 0.00 NA%
Galway Gold Inc 2:37 p.m. 0.11  UNCH  0.0% 0.10 0.28 NA -0.02 4.58M 0.00 NA%
Galway Gold Inc Common Shares 3:10 p.m. 0.082
 0.001
 1.21%
0.074 0.24 NA -0.02 3.41M 0.00 NA%
Garibaldi Resources CO 3:53 p.m. 0.73
 0.06
 7.59%
0.70 3.60 NA NA 79.35M 0.00 NA%
Garibaldi Resources Corp Ordinary Shares 3:47 p.m. 0.5284
 0.0716
 11.93%
0.528 2.8153 NA NA 57.43M 0.00 NA%
Gem International Reso 11:49 a.m. 0.015  UNCH  0.0% 0.01 0.055 NA NA 873983 0.00 NA%
Gem International Resources Inc Ordinary 12:14 p.m. 0.0001
 0.0001
 400.00%
0.0001 0.0001 NA NA 5827 0.00 0.00%
Gen Iii Oil Corporatio 12:53 p.m. 0.235
 0.005
 2.17%
0.16 0.70 NA NA 16.78M 0.00 NA%
Gen Iii Oil Corporation Ordinary Shares 2:35 p.m. 0.2125
 0.0494
 30.29%
0.1609 0.5349 NA NA 15.17M 0.00 NA%
Genesis Metals Corp 10:40 a.m. 0.0571
 0.0035
 6.53%
0.0423 0.0791 NA NA 5.82M 0.00 NA%
Genesis Metals Corp 11:30 a.m. 0.08
 0.005
 6.67%
0.05 0.12 NA NA 8.15M 0.00 NA%
Gfm Resources LTD. 2:49 p.m. 0.05
 0.01
 25.00%
0.04 0.15 NA NA 0 0.00 NA%
Ggl Resources Corp 1:51 p.m. 0.085
 0.005
 6.25%
0.07 0.14 NA -0.04 1.88M 0.00 NA%
Ggl Resources Corporation Ordinary Share 3:16 p.m. 0.0683
 0.0183
 36.60%
0.05 0.106 NA -0.04 1.51M 0.00 NA%
Gitennes Exploration I 2:40 p.m. 0.03  UNCH  0.0% 0.02 0.095 NA -0.01 2.61M 0.00 NA%
Giyani Metals Corp 10:54 a.m. 0.11  UNCH  0.0% 0.07 0.395 NA -0.03 9.00M 0.00 NA%
Giyani Metals Corp Common Shares 9:30 a.m. 0.094
 0.0001
 0.11%
0.06 0.3064 NA -0.03 7.69M 0.00 NA%
Glacier Lake Resources 9:30 a.m. 0.09  UNCH  0.0% 0.085 0.70 NA NA 470319 0.00 NA%
Glacier Lake Resources Ordinary Shares 10:56 a.m. 0.09  UNCH  0.0% 0.0098 0.09 NA NA 470319 0.00 NA%
Glen Eagle Resources I 2:34 p.m. 0.115  UNCH  0.0% 0.11 0.175 NA NA 9.53M 0.00 NA%
Glen Eagle Resources Inc Ordinary Shares 12:40 p.m. 0.083
 0.008
 10.67%
0.075 0.13 NA NA 6.88M 0.00 NA%
Global Battery Metals 3:56 p.m. 0.175  UNCH  0.0% 0.065 0.305 NA -0.05 4.11M 0.00 NA%
Global Battery Metals Ltd Ordinary Share 12:33 p.m. 0.1316
 0.0084
 6.00%
0.0557 0.2428 NA -0.05 3.09M 0.00 NA%
Gmv Minerals Inc 10:49 a.m. 0.125
 0.025
 16.67%
0.07 0.32 NA NA 4.35M 0.00 NA%
Gmv Minerals Inc Ordinary Shares Canad 12:17 p.m. 0.09
 0.0028
 3.02%
0.0702 0.225 NA NA 3.13M 0.00 NA%
Gobimin Inc 3:57 p.m. 0.24  UNCH  0.0% 0.20 0.40 NA -0.05 11.98M 0.01 4.17%
Gobimin Inc Ordinary Shares Canada 2:14 p.m. 0.1741
 0.0458
 20.83%
0.1741 0.30 NA -0.05 8.69M 0.0075 4.30%
Gogold Resources Inc 3:50 p.m. 0.285
 0.005
 1.79%
0.185 0.53 NA -0.47 48.96M 0.00 NA%
Gogold Resources Inc Ordinary Shares C 3:22 p.m. 0.2149
 0.0033
 1.56%
0.134 0.42 NA -0.47 36.91M 0.00 NA%
Gold Fields Ltd American Depositary 4:03 p.m. 3.91  UNCH  0.0% 2.2008 4.45 NA -0.42 3.24B 0.0135 0.69%
Gold Reserve Inc 3:42 p.m. 2.525
 0.06
 2.32%
1.84 3.02 3.32 0.76 250.97M 0.00 NA%
Gold Reserve Inc 2:09 p.m. 3.33
 0.02
 0.60%
2.50 3.87 4.38 0.76 330.99M 0.00 NA%
Gold Resource Corporation 3:59 p.m. 3.78
 0.13
 3.33%
3.61 7.33 23.63 0.16 232.10M 0.0017 0.53%
Gold Rush Cariboo Corp 3:51 p.m. 0.125
 0.015
 10.71%
0.05 0.24 NA NA 4.95M 0.00 NA%
Gold Rush Cariboo Corp Common Shares 9:30 a.m. 0.114
 0.014
 14.00%
0.0686 0.18 NA NA 4.52M 0.00 NA%
Gold Standard Ventures 3:58 p.m. 1.34
 0.01
 0.75%
1.30 2.40 NA -0.04 348.32M 0.00 NA%
Gold Standard Ventures Corporation C 3:52 p.m. 1.01
 0.01
 1.00%
0.9701 1.86 NA -0.04 262.54M 0.00 NA%
Goldbank Mining Corpor 11:37 a.m. 0.15  UNCH  0.0% 0.065 0.175 NA NA 11.13M 0.00 NA%
Goldbank Mining Corporation Ordinary Sha 2:52 p.m. 0.104  UNCH  0.0% 0.104 0.11 NA NA 7.72M 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 10:49 a.m. 0.09
 0.01
 12.50%
0.05 0.15 NA NA 1.79M 0.00 NA%
Goldcliff Resource Corp Ordinary Shares 11:03 a.m. 0.0683
 0.0089
 11.53%
0.033 0.123 NA NA 1.35M 0.00 NA%
Golden Arrow Res Corp 2:08 p.m. 0.295
 0.01
 3.51%
0.22 0.57 NA -0.17 34.74M 0.00 NA%
Golden Arrow Res Corp Common Shares 2:08 p.m. 0.216
 0.0033
 1.50%
0.169 0.4542 NA -0.17 25.44M 0.00 NA%
Golden Dawn Minerals I 1:05 p.m. 0.065  UNCH  0.0% 0.02 0.395 NA NA 4.51M 0.00 NA%
Golden Dawn Minerals Inc Common Shares 10:10 a.m. 0.0524
 0.0162