ProfitQuotes.com
symbol lookup  commodity list
Bookmark This Page
S&P 500 Movers: EOG, ETSY

Fri, 26 Feb 15:30:53 GMT
Thursday Sector Leaders: Music & Electronics Stores, Gas Utilities

Thu, 25 Feb 17:00:21 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

SILVER MINING COMPANIES — 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 0/0/NA NA  UNCH  0.0% NA NA NA NA 0 0.00 NA%
Deleted Energold Drilling Corp 0/0/NA NA  UNCH  0.0% NA NA NA NA 0 0.00 NA%
Deleted Halio Energy Inc 0/0/NA NA  UNCH  0.0% NA NA NA NA 0 0.00 NA%
Deleted Rome Resources Ltd 0/0/NA NA  UNCH  0.0% NA NA NA NA 0 0.00 NA%
1911 Gold Corp Ordinary Shares 3:59 p.m. 0.448
 0.002
 0.44%
0.1617 0.90 NA -0.22 13.12M 0.00 NA%
1911 Gold Corporation 3:54 p.m. 0.58
 0.03
 5.46%
0.23 0.98 NA -0.22 16.98M 0.00 NA%
A-mark Precious Metals Inc 4:00 p.m. 28.44
 1.22
 4.48%
7.745 37.60 6.55 4.34 204.64M 0.08 NA%
Abacus Mining & Exploration Corporat 1:55 p.m. 0.1186
 0.0014
 1.17%
0.035 0.21 NA -0.05 6.14M 0.00 NA%
Abacus Mining and Exploration 3:11 p.m. 0.15  UNCH  0.0% 0.055 0.285 NA -0.05 7.77M 0.00 NA%
Abcourt Mines Inc 3:59 p.m. 0.145  UNCH  0.0% 0.04 0.24 145.00 0.001 43.64M 0.00 NA%
Abcourt Mines Inc Cl-b F Ordinary Shar 2:32 p.m. 0.1144
 0.0055
 4.59%
0.0277 0.1822 114.40 0.001 34.43M 0.00 NA%
Aben Resources LTD. 3:21 p.m. 0.07
 0.005
 7.69%
0.045 0.16 NA -0.02 8.16M 0.00 NA%
Aben Resources LTD. Ordinary Shares 3:52 p.m. 0.0526
 0.0011
 2.05%
0.03 0.1216 NA -0.02 6.14M 0.00 NA%
Aberdeen International Inc 3:59 p.m. 0.33
 0.035
 9.59%
0.015 0.435 16.50 0.02 31.70M 0.005 NA%
Aberdeen International Inc Ordinary Shar 3:24 p.m. 0.2513
 0.0505
 16.73%
0.0064 0.3425 12.57 0.02 24.14M 0.005 NA%
Academy Metals Inc 1:10 p.m. 0.10
 0.01
 11.11%
0.055 0.185 NA -0.06 1.78M 0.00 NA%
Academy Metals Inc Common Shares 1:39 p.m. 0.06  UNCH  0.0% 0.06 0.098 NA -0.06 1.07M 0.00 NA%
Adamera Minerals Corp 3:59 p.m. 0.085
 0.01
 10.53%
0.02 0.155 NA -0.003941 12.36M 0.00 NA%
Adamera Minerals Corp Ordinary Shares C 3:59 p.m. 0.0718
 0.0082
 10.25%
0.0153 0.1199 NA -0.003941 10.44M 0.00 NA%
Advance Gold Corp 3:16 p.m. 0.12
 0.005
 4.00%
0.045 0.165 NA -0.01 3.70M 0.00 NA%
Advance Gold Corp Common Shares 10:12 a.m. 0.08
 0.01
 14.29%
0.07 0.10 NA -0.01 2.47M 0.00 NA%
Aex Gold Inc 3:37 p.m. 0.485
 0.015
 3.00%
0.45 1.20 NA -0.08 20.95M 0.00 NA%
African Gold Group Inc 3:55 p.m. 0.13
 0.005
 3.70%
0.10 0.375 NA -0.08 8.09M 0.00 NA%
African Gold Group Inc Ordinary Shares 2:55 p.m. 0.1083
 0.0061
 5.97%
0.068 0.28 NA -0.08 6.74M 0.00 NA%
Aftermath Silver Ltd 3:59 p.m. 1.22
 0.03
 2.40%
0.09 1.70 NA -0.05 8.12M 0.00 NA%
Aftermath Silver Ltd Ordinary Shares 3:59 p.m. 0.9494
 0.0356
 3.61%
0.0583 1.37 NA -0.05 6.32M 0.00 NA%
Agnico Eagle Mines Ltd 4:00 p.m. 55.87
 2.50
 4.28%
31 89.23 27.94 2 13.60B 0.35 2.51%
Agnico Eagle Mines Ltd 4:15 p.m. 71.04
 2.61
 3.54%
43.25 117.20 35.52 2 16.93B 0.35 2.50%
Aguila American Gold LTD. 3:30 p.m. 0.36
 0.065
 15.29%
0.115 0.67 NA -0.04 1.14M 0.00 NA%
Aguila Amern Gold Ltd Common Shares 1:54 p.m. 0.31
 0.0229
 6.88%
0.16 0.5294 NA -0.04 985485 0.00 NA%
Aiml Resources Inc 3:44 p.m. 0.29
 0.115
 65.71%
0.12 0.31 NA -0.02 0 0.00 NA%
Aiml Resources Inc Ordinary Shares 9:35 a.m. 0.169
 0.0429
 34.02%
0.1261 0.169 NA -0.02 3.80M 0.00 NA%
Alamos Gold Inc Class A Common Shares 4:00 p.m. 7.10
 0.48
 6.33%
3.34 11.58 28.40 0.25 2.79B 0.025 1.41%
Alamos Gold Inc Cls A 4:00 p.m. 9.02
 0.54
 5.65%
4.43 15.52 36.08 0.25 3.53B 0.025 1.40%
Alexco Resource Corp 4:00 p.m. 3.57
 0.11
 2.99%
1 4.65 NA -0.08 387.87M 0.00 NA%
Alexco Resource Corp Common Shares Cana 4:00 p.m. 2.79
 0.15
 5.10%
0.7241 3.50 NA -0.08 392.85M 0.00 NA%
Algold Res Ltd Ordinary Shares 10:04 a.m. 0.0912
 0.001
 1.08%
0.04 0.1086 NA -0.61 2.54M 0.00 NA%
Aloro Mining Corp 3:36 p.m. 0.055  UNCH  0.0% 0.025 0.12 NA -0.01 2.69M 0.00 NA%
Aloro Mng Corp Common Shares 3:09 p.m. 0.0398
 0.0139
 25.89%
0.01 0.12 NA -0.01 1.95M 0.00 NA%
Alphamin Resources Corp 3:59 p.m. 0.58
 0.01
 1.69%
0.12 0.63 58.00 0.01 502.30M 0.00 NA%
Alphamin Resources Corp Ordinary Shares 3:53 p.m. 0.45
 0.02
 4.25%
0.0858 0.502 45.00 0.01 389.72M 0.00 NA%
Altair Res Inc Common Shares 12:07 p.m. 0.0294
 0.0007
 2.44%
0.0044 0.0378 NA -0.03 579338 0.00 NA%
Altair Resources Inc 2:05 p.m. 0.045
 0.005
 12.50%
0.005 0.045 NA -0.03 886742 0.00 NA%
Altamira Gold Corp 3:41 p.m. 0.225
 0.02
 9.76%
0.035 0.295 NA -0.02 15.74M 0.00 NA%
Altamire Gold Corp Ordinary Shares 3:41 p.m. 0.18
 0.0108
 6.38%
0.0232 0.2368 NA -0.02 12.59M 0.00 NA%
Altan Rio Minerals Ltd 9:31 a.m. 0.165
 0.015
 8.33%
0.005 0.215 NA -0.026123 0 0.00 NA%
Alturas Minerals Corp 11:13 a.m. 0.025
 0.005
 16.67%
0.005 0.04 NA -0.004202 3.62M 0.00 NA%
Alturas Minerals Corp Ordinary Shares C 11:47 a.m. 0.0219
 0.0135
 38.14%
0.0001 0.0354 NA -0.004202 3.17M 0.00 NA%
Amarc Resources LTD. 10:35 a.m. 0.06  UNCH  0.0% 0.03 0.10 NA -0.01 10.24M 0.00 NA%
Amarc Resources LTD. Ordinary Shares CA 12:13 p.m. 0.047
 0.003
 6.00%
0.017 0.0731 NA -0.01 8.02M 0.00 NA%
Amarillo Gold Corp 1:25 p.m. 0.29
 0.01
 3.33%
0.095 0.415 NA -0.03 40.81M 0.00 NA%
Amarillo Gold Corporation Ordinary Share 3:56 p.m. 0.2281
 0.0099
 4.16%
0.075 0.3141 NA -0.03 32.10M 0.00 NA%
American Creek Resources Ltd Common Shar 3:54 p.m. 0.26
 0.015
 5.46%
0.02 0.375 NA -0.004652 74.34M 0.00 NA%
American Creek Resources LTD. 3:23 p.m. 0.32
 0.03
 8.57%
0.035 0.50 NA -0.004652 91.50M 0.00 NA%
American Cumo Mining Corp Ordinary Shar 3:01 p.m. 0.0597
 0.0006
 1.01%
0.0096 0.0794 NA -0.01 10.09M 0.00 NA%
American Cumo Mining Corporation 2:52 p.m. 0.075
 0.01
 11.77%
0.03 0.10 NA -0.01 12.67M 0.00 NA%
American Lithium Corp 3:59 p.m. 3.06
 0.12
 3.77%
0.135 4.21 NA -0.19 191.57M 0.00 NA%
American Lithium Corp Ordinary Shares 3:59 p.m. 2.43
 0.1207
 4.73%
0.0999 3.32 NA -0.19 152.13M 0.00 NA%
Americas Gold and Silver Corporation 4:00 p.m. 3.31
 0.13
 3.78%
1.39 5.12 NA -0.46 273.03M 0.00 NA%
Americas Gold and Silver Corporation Com 4:00 p.m. 2.61
 0.15
 5.43%
1 3.90 NA -0.46 334.99M 0.00 NA%
Amex Expl Inc Ordinary Shares 3:50 p.m. 2.30
 0.08
 3.36%
0.6398 3.26 NA -0.071 126.75M 0.00 NA%
Amex Exploration Inc 3:58 p.m. 2.93
 0.04
 1.35%
0.86 4.19 NA -0.071 161.47M 0.00 NA%
Amilot Capital Inc 3:39 p.m. 0.06  UNCH  0.0% 0.015 0.075 NA -0.02 853918 0.00 NA%
Amilot Capital Inc Ordinary Shares 9:38 a.m. 0.04  UNCH  0.0% 0.0135 0.04 NA -0.02 569278 0.00 NA%
Anaconda Mining Inc 3:58 p.m. 0.77
 0.01
 1.32%
0.095 0.93 261.11 0.002949 103.28M 0.00 NA%
Anaconda Mining Inc Common Shares 3:59 p.m. 0.614
 0.003
 0.49%
0.066 0.7365 208.21 0.002949 82.35M 0.00 NA%
Angel Gold Corp 3:52 p.m. 0.035
 0.005
 16.67%
0.01 0.065 NA -0.04 1.84M 0.00 NA%
Angel Gold Corp Ordinary Shares Canada 2:25 p.m. 0.028
 0.0047
 20.17%
0.0031 0.0493 NA -0.04 1.47M 0.00 NA%
Angkor Resources Corp 10:40 a.m. 0.06  UNCH  0.0% 0.045 0.10 NA -0.01 6.36M 0.00 NA%
Angkor Resources Corp Common Shares 1:35 p.m. 0.0482
 0.0077
 19.01%
0.019 0.084 NA -0.01 5.11M 0.00 NA%
Anglogold Ashanti Ltd 4:00 p.m. 19.96
 0.70
 3.39%
12.66 38.50 62.38 0.32 8.32B 0.4805 2.41%
Antioquia Gold Inc 11:52 a.m. 0.05  UNCH  0.0% 0.015 0.09 NA -0.02 47.47M 0.00 NA%
Antioquia Gold Inc Ordinary Shares Cana 11:52 a.m. 0.0425
 0.0025
 5.56%
0.0095 0.072 NA -0.02 40.35M 0.00 NA%
Apex Resources Inc 3:30 p.m. 0.095
 0.01
 11.77%
0.035 0.17 NA -0.03 1.39M 0.00 NA%
Apex Resources Inc Ordinary Shares 12:39 p.m. 0.087
 0.0035
 3.87%
0.041 0.1226 NA -0.03 1.28M 0.00 NA%
Apollo Gold & Silver Corp Common Sha 11:56 a.m. 0.374
 0.0505
 11.90%
0.374 0.9147 NA -0.01 0 0.00 NA%
Apollo Gold and Silver Corp 3:42 p.m. 0.49  UNCH  0.0% 0.05 1.63 NA -0.01 0 0.00 NA%
Aquila Resources Inc 1:24 p.m. 0.095  UNCH  0.0% 0.07 0.22 NA -0.02 32.14M 0.00 NA%
Aquila Resources Inc Ordinary Shares CA 3:31 p.m. 0.0779
 0.0055
 6.59%
0.0485 0.1464 NA -0.02 26.35M 0.00 NA%
Archon Minerals Ltd 9:33 a.m. 0.35
 0.055
 18.64%
0.10 0.40 17.50 0.02 19.05M 0.00 NA%
Arctic Star Expl Corp Common Shares 3:02 p.m. 0.0576
 0.0001
 0.17%
0.0187 0.0613 NA -0.08 1.48M 0.00 NA%
Arctic Star Exploration Corp 3:48 p.m. 0.07
 0.005
 7.69%
0.02 0.08 NA -0.08 1.80M 0.00 NA%
Arcus Development Group Inc 9:53 a.m. 0.035  UNCH  0.0% 0.01 0.04 NA -0.001104 2.67M 0.00 NA%
Arcus Development Group Inc Common Shar 10:28 a.m. 0.03
 0.01
 50.00%
0.005 0.03 NA -0.001104 2.29M 0.00 NA%
Argentum Silver Corp 12:23 p.m. 0.25  UNCH  0.0% 0.14 0.345 NA -0.04 7.63M 0.00 NA%
Argentum Silver Corp Ordinary Shares C 2:07 p.m. 0.175
 0.0119
 6.37%
0.11 0.2733 NA -0.04 5.34M 0.00 NA%
Argonaut Gold Inc 4:15 p.m. 2.05
 0.15
 6.82%
0.76 3.42 NA -0.52 365.74M 0.00 NA%
Argonaut Gold Inc Ordinary Shares Canad 3:59 p.m. 1.6092
 0.1527
 8.67%
0.5321 2.5538 NA -0.52 287.10M 0.00 NA%
Arianne Phosphate Inc 10:54 a.m. 0.28
 0.005
 1.75%
0.13 0.34 NA -0.02 30.85M 0.00 NA%
Arianne Phosphate Inc Ordinary Shares C 3:28 p.m. 0.216
 0.014
 6.09%
0.102 0.2522 NA -0.02 23.80M 0.00 NA%
Aris Gold Corp 3:27 p.m. 1.8629
 0.0029
 0.16%
1.30 2.685 NA NA 0 0.00 NA%
Aris Gold Corp Warrant 11:32 a.m. 0.5381
 0.0799
 12.93%
0.5381 0.618 NA NA 0 0.00 NA%
Aris Gold Corporation 3:59 p.m. 3.10  UNCH  0.0% 1.30 3.29 NA NA 0 0.00 NA%
Arizona Gold Corp 2:14 p.m. 0.13  UNCH  0.0% 0.095 0.19 NA -0.02 36.01M 0.00 NA%
Arizona Gold Corp Ordinary Shares 2:08 p.m. 0.1018
 0.0009
 0.88%
0.064 0.147 NA -0.02 28.20M 0.00 NA%
Armor Minerals Inc 2:10 p.m. 0.65  UNCH  0.0% 0.35 0.97 NA -0.01 13.82M 0.00 NA%
Armor Minerals Inc Ordinary Shares 9:30 a.m. 0.37
 0.0016
 0.43%
0.1947 0.389 NA -0.01 7.87M 0.00 NA%
Ascendant Res Inc Ordinary Shares 10:56 a.m. 0.186
 0.002
 1.06%
0.061 0.22 NA -0.11 14.34M 0.00 NA%
Ascendant Resources Inc 3:42 p.m. 0.22
 0.005
 2.22%
0.08 0.29 NA -0.11 16.96M 0.00 NA%
Ascot Res Ltd Ordinary Shares 3:49 p.m. 0.8582
 0.0418
 4.64%
0.255 1.28 NA -0.04 198.89M 0.00 NA%
Ascot Resources Ltd 3:49 p.m. 1.09
 0.04
 3.54%
0.37 1.63 NA -0.04 252.61M 0.00 NA%
Ashanti Sankofa Inc 12:41 p.m. 0.03  UNCH  0.0% 0.01 0.08 NA -0.02 1.33M 0.00 NA%
Ashanti Sankofa Inc Ordinary Shares 2:37 p.m. 0.03
 0.01
 50.00%
0.01 0.05 NA -0.02 1.33M 0.00 NA%
Atac Resources Ltd Ordinary Shares 1:08 p.m. 0.1411
 0.0013
 0.91%
0.08 0.30 NA -0.01 22.30M 0.00 NA%
Atac Resources LTD. 3:49 p.m. 0.175
 0.005
 2.78%
0.11 0.395 NA -0.01 27.66M 0.00 NA%
Atico Mining Corp Com Canada 3:48 p.m. 0.50
 0.02
 3.85%
0.1095 0.55 8.33 0.06 46.37M 0.00 NA%
Atico Mining Corporation 3:48 p.m. 0.64
 0.02
 3.03%
0.16 0.69 10.67 0.06 59.35M 0.00 NA%
Atlanta Gold Inc Common Shares 9:58 a.m. 0.003  UNCH  0.0% 0.0013 0.08 NA -0.12 228441 0.00 NA%
Aton Res Inc Common Shares 10:10 a.m. 0.2205
 0.0205
 10.25%
0.0002 0.40 NA -0.1 0 0.00 NA%
Aton Resources Inc 2:41 p.m. 0.25
 0.015
 5.66%
0.20 0.65 NA -0.1 0 0.00 NA%
Auq Gold Mining Inc 11:02 a.m. 0.50  UNCH  0.0% 0.20 0.72 NA -0.05 0 0.00 NA%
Auq Gold Mng Inc Ordinary Shares 10:00 a.m. 0.4409
 0.0009
 0.20%
0.161 0.4409 NA -0.05 0 0.00 NA%
Aura Minerals Inc 3:59 p.m. 11.97
 0.83
 6.48%
3.20 18.30 31.39 0.381333 52.12M 0.00 NA%
Aura Minerals Inc Common Shares 3:28 p.m. 9.68
 0.27
 2.71%
2.1073 14.02 25.38 0.381333 42.15M 0.92 NA%
Aurania Resources Ltd 3:55 p.m. 3.06
 0.10
 3.17%
1.51 5.60 NA -0.47 100.54M 0.00 NA%
Aurania Resources LTD. Ordinary Shares 3:50 p.m. 2.42
 0.05
 2.02%
1.03 4.3085 NA -0.47 79.51M 0.00 NA%
Aurcana Silver Corporation 3:59 p.m. 0.94
 0.03
 3.30%
0.15 1.25 NA -0.05 176.79M 0.00 NA%
Aurcana Silver Corporation Common Shares 3:59 p.m. 0.7375
 0.0265
 3.73%
0.1114 0.99 NA -0.05 138.71M 0.00 NA%
Aurcrest Gold Inc 2:11 p.m. 0.23
 0.05
 27.78%
0.015 0.26 NA -0.002494 18.34M 0.00 NA%
Aurcrest Gold Inc Ordinary Shares Cana 1:53 p.m. 0.18
 0.022
 13.92%
0.011 0.1939 NA -0.002494 14.35M 0.00 NA%
Aurelius Minerals Inc 3:51 p.m. 0.045
 0.005
 10.00%
0.015 0.135 NA -0.03 5.55M 0.00 NA%
Aurelius Minerals Inc Common Shares Can 2:17 p.m. 0.0398
 0.0002
 0.50%
0.035 0.1032 NA -0.03 4.91M 0.00 NA%
Aurion Resources LTD. 3:59 p.m. 0.93
 0.05
 5.68%
0.42 1.68 NA -0.07 65.07M 0.00 NA%
Aurion Resources LTD. Ordinary Shares C 3:58 p.m. 0.7203
 0.0355
 5.18%
0.2943 1.2804 NA -0.07 50.40M 0.00 NA%
Austral Gold Ltd 3:44 p.m. 0.215  UNCH  0.0% 0.08 0.375 NA NA 0 0.00 NA%
Austral Gold Ltd Ordinary Shares Austra 3:01 p.m. 0.1662
 0.0238
 12.53%
0.03 0.34 12.04 0.0138 94.08M 0.009 5.42%
Aux Resources Corp Common Shares 2:55 p.m. 0.2155
 0.0025
 1.15%
0.0121 0.39 NA -0.055 0 0.00 NA%
Aux Resources Corporation 3:33 p.m. 0.275  UNCH  0.0% 0.10 0.56 NA -0.055 0 0.00 NA%
Avidian Gold Corp 10:38 a.m. 0.185
 0.005
 2.63%
0.045 0.48 NA -0.03 9.16M 0.00 NA%
Avidian Gold Corp Common Shares Canada 9:42 a.m. 0.1521
 0.0025
 1.67%
0.1315 0.35 NA -0.03 7.53M 0.00 NA%
Avino Silver & Gold Mines LTD. Commo 4:00 p.m. 1.40
 0.09
 6.04%
0.2551 1.85 NA -0.45 125.49M 0.00 NA%
Avino Silver and Gold Mines Ltd 4:00 p.m. 1.81
 0.07
 3.72%
0.265 2.34 NA -0.45 137.61M 0.00 NA%
Awale Resources Ltd 3:38 p.m. 0.07
 0.01
 12.50%
0.035 0.22 NA -0.01 2.16M 0.00 NA%
Axmin Inc 3:02 p.m. 0.055
 0.01
 15.38%
0.055 0.34 NA -0.007 7.38M 0.00 NA%
Axmin Inc Ordinary Shares Canada 9:30 a.m. 0.045
 0.0008
 1.81%
0.0442 0.229 NA -0.007 6.04M 0.00 NA%
Aya Gold & Silver Inc Common Shares 3:57 p.m. 3.75
 0.30
 7.41%
0.651 4.8631 NA -0.007 293.84M 0.00 NA%
Aya Gold and Silver Inc 4:00 p.m. 4.77
 0.28
 5.54%
0.82 6.14 NA -0.007 373.76M 0.00 NA%
Azimut Exploration Inc 3:52 p.m. 0.96
 0.08
 7.69%
0.78 3.27 NA -0.004922 51.17M 0.00 NA%
Azucar Minerals Ltd 1:45 p.m. 0.15  UNCH  0.0% 0.08 0.27 NA -0.02 11.07M 0.00 NA%
Azucar Minerals Ltd Ordinary Shares 3:40 p.m. 0.118
 0.002
 1.67%
0.0505 0.2028 NA -0.02 8.71M 0.00 NA%
B2gold Corp 4:15 p.m. 5.54
 0.30
 5.14%
3.12 9.99 19.10 0.29 5.62B 0.04 3.66%
B2gold Corp Common Shares Canada 4:00 p.m. 4.36
 0.26
 5.63%
2.16 7.55 15.03 0.29 4.58B 0.0317 2.91%
Balto Resources LTD. 3:46 p.m. 0.33
 0.06
 15.38%
0.03 0.44 NA -0.01 23.99M 0.00 NA%
Banyan Gold Corp 3:26 p.m. 0.195
 0.005
 2.50%
0.03 0.39 NA -0.01 18.25M 0.00 NA%
Banyan Gold Corp Class A Ordinary Share 1:21 p.m. 0.1571
 0.0021
 1.35%
0.024 0.35 NA -0.01 14.71M 0.00 NA%
Barker Minerals Ltd 10:57 a.m. 0.0000  UNCH  0.0% NA NA 63.54 0.000181 2.07M 0.00 0.00%
Barksdale Res Corp Ordinary Shares 2:38 p.m. 0.375
 0.0047
 1.27%
0.14 0.5456 NA -0.05 16.32M 0.00 NA%
Barksdale Resources Corp 2:30 p.m. 0.475
 0.005
 1.06%
0.205 0.70 NA -0.05 20.67M 0.00 NA%
Baroyeca Gold & Silver Inc Common SH 10:14 a.m. 0.242
 0.008
 3.20%
0.075 0.2782 9.06 0.026717 1.30M 0.00 NA%
Baroyeca Gold and Silver Inc 10:49 a.m. 0.30
 0.01
 3.23%
0.025 0.40 11.23 0.026717 1.61M 0.00 NA%
Barrick Gold Corporation BC 4:00 p.m. 18.67
 0.69
 3.56%
12.65 31.22 8.26 2.26 33.20B 0.09 1.93%
Baru Gold Corp 3:58 p.m. 0.14
 0.005
 3.70%
0.02 0.24 NA -0.02 11.80M 0.00 NA%
Baru Gold Corp Common Shares 3:57 p.m. 0.1079
 0.0006
 0.55%
0.0165 0.2062 NA -0.02 9.10M 0.00 NA%
Batero Gold Corp 3:54 p.m. 0.14  UNCH  0.0% 0.045 0.16 NA -0.01 16.13M 0.00 NA%
Batero Gold Corp Ordinary Shares Canad 1:11 p.m. 0.1176
 0.0148
 14.40%
0.0344 0.125 NA -0.01 13.55M 0.00 NA%
Battle North Gold Corp 3:59 p.m. 1.64
 0.01
 0.61%
0.54 2.28 NA -0.28 126.54M 0.00 NA%
Battle North Gold Corporation Common Sha 3:49 p.m. 1.31
 0.01
 0.77%
0.3697 1.80 NA -0.28 101.07M 0.00 NA%
Bayhorse Silver Inc 3:59 p.m. 0.16
 0.025
 13.51%
0.045 0.235 NA -0.02 15.02M 0.00 NA%
Bayhorse Silver Inc Ordinary Shares CA 3:56 p.m. 0.139
 0.011
 7.33%
0.0323 0.19 NA -0.02 13.05M 0.00 NA%
Bear Creek Mining Corp 3:58 p.m. 1.81
 0.06
 3.21%
0.5025 3.0448 NA -0.17 186.58M 0.00 NA%
Bear Creek Mining Corp 3:59 p.m. 2.29
 0.06
 2.55%
0.78 4.17 NA -0.17 236.06M 0.00 NA%
Bearclaw Capital Corp 1:55 p.m. 0.22  UNCH  0.0% 0.10 0.60 NA -0.1 536184 0.00 NA%
Bearing Lithium Corp 3:17 p.m. 0.21
 0.02
 8.70%
0.08 0.34 NA -0.01 13.51M 0.00 NA%
Bearing Lithium Corp Common Shares 2:24 p.m. 0.1747
 0.0128
 6.83%
0.0562 0.2537 NA -0.01 11.24M 0.00 NA%
Bell Copper Corporation 3:48 p.m. 0.195
 0.005
 2.63%
0.03 0.445 NA -0.01 13.91M 0.00 NA%
Bell Copper Corporation Ordinary Shares 3:50 p.m. 0.147
 0.015
 9.26%
0.02 0.3248 NA -0.01 10.49M 0.00 NA%
Belo Sun Mining Corp 4:00 p.m. 0.71
 0.10
 12.35%
0.21 1.44 NA -0.02 314.27M 0.00 NA%
Belo Sun Mining Corp Ordinary Shares C 3:59 p.m. 0.58
 0.0724
 11.10%
0.175 1.10 NA -0.02 256.73M 0.00 NA%
Benchmark Metals Inc 3:59 p.m. 1.05
 0.07
 6.25%
0.17 1.64 NA -0.05 125.09M 0.00 NA%
Benchmark Metals Inc Ordinary Shares 3:56 p.m. 0.8252
 0.0604
 6.82%
0.12 1.2194 NA -0.05 98.31M 0.00 NA%
Benton Resources Inc 11:59 a.m. 0.175
 0.005
 2.78%
0.05 0.295 4.38 0.04 14.73M 0.00 NA%
Benton Resources Inc Com Canada 3:56 p.m. 0.14
 0.0069
 4.70%
0.0303 0.2235 3.50 0.04 11.78M 0.00 NA%
Benz Mining Corp 3:37 p.m. 0.86
 0.02
 2.27%
0.055 1.40 NA -0.05 49.10M 0.00 NA%
Benz Mng Corp Ordinary Shares Canada 2:07 p.m. 0.6666
 0.0228
 3.31%
0.048 1.1032 NA -0.05 38.06M 0.00 NA%
Bessor Minerals Inc 3:58 p.m. 0.09  UNCH  0.0% 0.025 0.10 NA -0.01 1.12M 0.00 NA%
Bessor Minerals Inc Common Shares 10:51 a.m. 0.04
 0.01
 33.33%
0.04 0.04 NA -0.01 497425 0.00 NA%
Big Ridge Gold Corp 10:30 a.m. 0.115
 0.005
 4.17%
0.09 0.24 NA -0.06 0 0.00 NA%
Big Ridge Gold Corp Common Shares 2:17 p.m. 0.101  UNCH  0.0% 0.043 0.1485 NA -0.06 0 0.00 NA%
Bitterroot Resources Ltd 3:58 p.m. 0.20  UNCH  0.0% 0.025 0.25 NA -0.01 7.78M 0.00 NA%
Bitterroot Resources Ltd Common Shares 3:02 p.m. 0.1495
 0.0105
 6.56%
0.0193 0.193 NA -0.01 5.82M 0.00 NA%
Black Mammoth Metals Corp 10:06 a.m. 0.19
 0.005
 2.56%
0.035 0.26 72.46 0.002622 2.11M 0.00 NA%
Black Mammoth Metals Corp Canada Commo 9:30 a.m. 0.144
 0.0002
 0.14%
0.0225 0.192 54.92 0.002622 1.60M 0.00 NA%
Blackrock Gold Corp 3:59 p.m. 0.79
 0.04
 4.82%
0.07 1.61 NA -0.04 73.56M 0.00 NA%
Blackrock Gold Corp Ordinary Shares Can 3:56 p.m. 0.629
 0.0263
 4.01%
0.0541 1.20 NA -0.04 58.57M 0.00 NA%
Blende Silver Corp 3:32 p.m. 0.14
 0.005
 3.70%
0.015 0.27 NA -0.02 3.60M 0.00 NA%
Blue Moon Zinc Corp 3:44 p.m. 0.055  UNCH  0.0% 0.01 0.075 NA -0.00247 5.66M 0.00 NA%
Blue Moon Zinc Corp Common Shares 3:51 p.m. 0.042
 0.0064
 13.22%
0.0058 0.072 NA -0.00247 4.32M 0.00 NA%
Blue Star Gold Corp 3:06 p.m. 0.08
 0.005
 5.88%
0.035 0.16 NA -0.01 10.47M 0.00 NA%
Blue Star Gold Corp Ordinary Shares 12:49 p.m. 0.073
 0.002
 2.67%
0.04 0.116 NA -0.01 9.56M 0.00 NA%
Bluestone Resources Inc 3:59 p.m. 1.84
 0.03
 1.60%
1 2.43 NA -0.29 127.37M 0.00 NA%
Bluestone Resources Inc Common Shares 3:56 p.m. 1.45
 0.0319
 2.15%
0.7473 1.8387 NA -0.29 100.37M 0.00 NA%
Bold Ventures Inc 3:59 p.m. 0.09  UNCH  0.0% 0.025 0.155 NA -0.01 0 0.00 NA%
Bold Ventures Inc Common Shares 3:01 p.m. 0.075
 0.015
 25.00%
0.029 0.11 NA -0.01 0 0.00 NA%
Bonterra Res Inc Ordinary Shares 3:59 p.m. 0.8947
 0.0313
 3.38%
0.448 1.21 NA -2.42 57.20M 0.00 NA%
Bonterra Resources Inc 3:59 p.m. 1.13
 0.04
 3.42%
0.63 1.62 NA -2.42 72.24M 0.00 NA%
Boundary Gold & Copper Mng Ltd Ordin 2:46 p.m. 0.0349
 0.002
 5.42%
0.0032 0.0757 NA -0.04 0 0.00 NA%
Boundary Gold and Copper Mining Ltd 11:02 a.m. 0.05  UNCH  0.0% 0.01 0.075 NA -0.04 0 0.00 NA%
Bravada Gold Corp New Ordinary Shares 3:11 p.m. 0.09
 0.005
 5.26%
0.029 0.1893 NA -0.01 6.13M 0.00 NA%
Bravada Gold Corporation 3:29 p.m. 0.115
 0.015
 11.54%
0.05 0.25 NA -0.01 7.84M 0.00 NA%
Braveheart Resources Inc 3:53 p.m. 0.11
 0.01
 8.33%
0.045 0.17 NA -0.048 11.46M 0.00 NA%
Braveheart Resources Inc Common Shares 3:36 p.m. 0.0875
 0.0049
 5.30%
0.03 0.133 NA -0.048 9.11M 0.00 NA%
Brigadier Gold Ltd 3:58 p.m. 0.23
 0.005
 2.22%
0.075 0.62 NA -0.02 478356 0.00 NA%
Brigadier Gold Ltd Ordinary Shares 3:58 p.m. 0.1848
 0.0168
 10.00%
0.0728 0.4546 NA -0.02 384349 0.00 NA%
Brunswick Exploration Inc 1:51 p.m. 0.22
 0.02
 10.00%
0.05 0.28 NA -0.05 15.46M 0.00 NA%
Brunswick Resources Inc 0/0/NA 0.015  UNCH  0.0% NA NA NA -0.001826 598208 0.00 NA%
Btu Metals Corp 3:49 p.m. 0.11
 0.005
 4.35%
0.095 0.43 NA -0.01 7.40M 0.00 NA%
Btu Metals Corp Ordinary Shares Canadac 1:16 p.m. 0.0885
 0.0088
 9.04%
0.0724 0.315 NA -0.01 5.96M 0.00 NA%
Buenaventura Mining Company Inc 4:00 p.m. 11.06
 0.17
 1.51%
5.12 14.32 NA -0.05 2.81B 0.0435 NA%
Bullion Gold Resources Corp 3:57 p.m. 0.13  UNCH  0.0% 0.035 0.275 NA -0.01 2.63M 0.00 NA%
Bullion Gold Resources Corp Common Shar 3:50 p.m. 0.1033
 0.0033
 3.30%
0.0088 0.19 NA -0.01 2.09M 0.00 NA%
Bwr Exploration Inc 10:48 a.m. 0.035
 0.005
 12.50%
0.015 0.06 NA -0.01 0 0.00 NA%
Cadillac Ventures Inc 11:56 a.m. 0.035
 0.005
 12.50%
0.01 0.055 NA -0.172577 3.18M 0.00 NA%
Caledonia Mining Corporation Plc Common 4:00 p.m. 14.16
 0.96
 6.35%
6.51 29.39 3.71 3.82 163.10M 0.11 3.11%
Calibre Mining Corp 4:00 p.m. 1.54
 0.08
 4.94%
0.46 2.80 154.00 0.01 477.90M 0.00 NA%
Calibre Mining Corp Ordinary Shares 3:59 p.m. 1.20
 0.10
 7.69%
0.3174 2.15 120.00 0.01 372.39M 0.00 NA%
Callinex Mines Inc 3:36 p.m. 3.94
 0.10
 2.48%
0.32 6.50 NA -0.1 34.05M 0.00 NA%
Callinex Mines Inc Common Shares 3:40 p.m. 3.10
 0.10
 3.12%
0.2176 5.26 NA -0.1 26.79M 0.00 NA%
Camino Minerals Corp Ordinary Shares C 12:25 p.m. 0.1335
 0.0033
 2.54%
0.0548 0.147 NA -0.01 8.36M 0.00 NA%
Camino Minerals Corporation 3:27 p.m. 0.17
 0.005
 3.03%
0.08 0.19 NA -0.01 10.65M 0.00 NA%
Canada Carbon Inc 3:56 p.m. 0.195
 0.025
 11.36%
0.12 0.385 NA -0.01 21.92M 0.00 NA%
Canada Carbon Inc Ordinary Shares Cana 3:52 p.m. 0.1691
 0.0096
 5.37%
0.1051 0.2825 NA -0.01 19.00M 0.00 NA%
Canada Silver Cobalt Wks Inc Common Shar 3:40 p.m. 0.4065
 0.0079
 1.91%
0.1764 0.60 NA -0.06 32.64M 0.00 NA%
Canada Silver Cobalt Works Inc 3:59 p.m. 0.51
 0.02
 3.77%
0.25 0.77 NA -0.06 40.95M 0.00 NA%
Canasil Res Inc Unclassified 10:41 a.m. 0.117
 0.0016
 1.35%
0.03 0.1952 11.70 0.01 12.19M 0.00 NA%
Canasil Resources Inc 1:35 p.m. 0.14
 0.005
 3.45%
0.045 0.255 14.00 0.01 14.59M 0.00 NA%
Candelaria Mining Corp 3:53 p.m. 0.64
 0.01
 1.59%
0.05 0.68 NA -0.003878 80.19M 0.00 NA%
Candelaria Mining Corp Ordinary Shares 3:53 p.m. 0.50  UNCH  0.0% 0.0309 0.5187 NA -0.003878 62.65M 0.00 NA%
Candente Copper Corp 3:57 p.m. 0.21
 0.005
 2.33%
0.02 0.265 NA -0.00411 40.95M 0.00 NA%
Candente Copper Corporation Common Share 3:52 p.m. 0.1704
 0.0078
 4.38%
0.01 0.2001 NA -0.00411 33.23M 0.00 NA%
Canex Metals Inc 12:30 p.m. 0.125
 0.01
 7.41%
0.095 0.33 NA -0.004169 3.86M 0.00 NA%
Canex Metals Inc Ordinary Shares 11:04 a.m. 0.10
 0.0228
 18.57%
0.073 0.2481 NA -0.004169 3.09M 0.00 NA%
Canstar Resources Inc 2:13 p.m. 0.245
 0.005
 2.00%
0.02 0.395 NA -0.003267 6.06M 0.00 NA%
Canstar Resources Inc Common Shares 11:59 a.m. 0.2062
 0.0162
 8.53%
0.001 0.2872 NA -0.003267 5.10M 0.00 NA%
Canterra Minerals Corp Ordinary Shares 12:01 p.m. 0.3423
 0.0431
 14.40%
0.024 0.368 NA -0.016956 0 0.00 NA%
Canterra Minerals Corporation 2:00 p.m. 0.43
 0.05
 13.16%
0.05 0.48 NA -0.016956 0 0.00 NA%
Cantex Mine Development Corp 1:06 p.m. 0.91
 0.07
 7.14%
0.455 1.76 NA -0.06 41.80M 0.00 NA%
Cantex Mine Development Corp Ordinary SH 12:38 p.m. 0.75
 0.0392
 4.97%
0.3345 1.2944 NA -0.06 34.45M 0.00 NA%
Capella Minerals Ltd 3:53 p.m. 0.085
 0.005
 6.25%
0.015 0.12 NA -0.08 5.28M 0.00 NA%
Capella Minerals Ltd Common Shares 12:41 p.m. 0.0747
 0.0047
 6.71%
0.0157 0.085 NA -0.08 4.64M 0.00 NA%
Capitan Mining Inc 3:59 p.m. 0.25
 0.02
 7.41%
0.21 0.50 NA NA 0 0.00 NA%
Capitan Mining Inc Canada 3:47 p.m. 0.1977
 0.0087
 4.21%
0.15 0.3623 NA NA 0 0.00 NA%
Cariboo Rose Res Ltd Common Shares Cana 10:56 a.m. 0.0506
 0.0006
 1.20%
0.03 0.0711 1.63 0.031 2.32M 0.00 NA%
Cariboo Rose Resources LTD. 3:00 p.m. 0.08
 0.005
 6.67%
0.035 0.095 2.58 0.031 3.66M 0.00 NA%
Carlin Gold Corp 2:10 p.m. 0.065
 0.005
 8.33%
0.01 0.07 NA -0.000982 5.78M 0.00 NA%
Cartier Resources Inc 3:59 p.m. 0.30
 0.005
 1.64%
0.07 0.35 NA -0.005488 53.13M 0.00 NA%
Cartier Resources Inc Canada Common S 9:38 a.m. 0.245
 0.001
 0.41%
0.0463 0.30 NA -0.005488 43.39M 0.00 NA%
Castle Peak Mining Ltd 2:29 p.m. 0.025
 0.005
 25.00%
0.01 0.025 NA -0.002285 3.27M 0.00 NA%
Castle Peak Mining Ltd Common Shares CA 12:24 p.m. 0.03
 0.005
 20.00%
0.002 0.03 NA -0.002285 3.92M 0.00 NA%
Centamin Plc 3:59 p.m. 1.85
 0.06
 3.14%
1.52 4.04 24.38 0.07588 2.14B 0.06 6.49%
Centamin Plc Ordinary Shares Jersey 3:59 p.m. 1.45
 0.07
 4.61%
1.07 3.07 19.11 0.07588 1.68B 0.06 8.28%
Centerra Gold Inc 4:15 p.m. 12.35
 1.08
 8.04%
5.52 19.59 8.88 1.39 3.62B 0.05 1.62%
Centerra Gold Inc Common Shares Canada 3:59 p.m. 9.73
 0.90
 8.47%
4 14.66 7.00 1.39 2.85B 0.0397 1.63%
Central Iron Ore Ltd 1:17 p.m. 0.07  UNCH  0.0% 0.01 0.245 50.00 0.0014 5.09M 0.00 NA%
Cerro Mining Corp 2:49 p.m. 0.60  UNCH  0.0% 0.065 0.60 NA -0.02 4.35M 0.00 NA%
Cerro Mining Corp Ordinary Shares 2:02 p.m. 0.22
 0.01
 4.35%
0.05 0.23 NA -0.02 1.59M 0.00 NA%
Chakana Copper Corp 2:50 p.m. 0.57
 0.02
 3.39%
0.075 0.80 NA -0.06 48.06M 0.00 NA%
Chakana Copper Corp Ordinary Shares Can 3:46 p.m. 0.4569
 0.0231
 4.81%
0.05 0.6119 NA -0.06 38.52M 0.00 NA%
Chesapeake Gold Corp 3:53 p.m. 4.55
 0.15
 3.19%
1.40 7.61 NA -0.04 201.10M 0.00 NA%
Chesapeake Gold Corp Ordinary Shares 3:53 p.m. 3.58
 0.03
 0.83%
1.01 5.75 NA -0.04 158.23M 0.00 NA%
Chibougamau Independant Mines Inc Common 10:39 a.m. 0.1394
 0.0004
 0.29%
0.0696 0.14 NA -0.02 6.51M 0.00 NA%
Chibougamau Independent Mines Inc 3:43 p.m. 0.185  UNCH  0.0% 0.07 0.19 NA -0.02 8.64M 0.00 NA%
Chilean Metals Inc 4:47 p.m. 0.42
 0.035
 9.09%
0.025 0.42 NA -0.08 5.95M 0.00 NA%
Chilean Metals Inc Ordinary Shares 3:55 p.m. 0.3305
 0.0302
 10.06%
0.0055 0.3413 NA -0.08 4.68M 0.00 NA%
China Gold Int Resources Corp 4:30 p.m. 3.09
 0.35
 10.17%
0.45 3.97 NA -0.0828 1.22B 0.00 NA%
China Gold International Resources Corp 2:41 p.m. 2.4699
 0.3671
 12.94%
0.336 3.15 NA -0.0828 979.10M 0.00 NA%
Cliffmont Resources Ltd 9:46 a.m. 0.17  UNCH  0.0% 0.05 0.20 NA -0.004656 0 0.00 NA%
Cmc Metals Ltd 3:30 p.m. 0.20  UNCH  0.0% 0.025 0.265 NA -0.02 3.63M 0.00 NA%
Cmc Metals Ltd Common Shares 3:08 p.m. 0.1617
 0.0083
 4.88%
0.019 0.2095 NA -0.02 2.93M 0.00 NA%
Coeur Mining Inc 4:00 p.m. 9.01
 0.69
 7.11%
1.98 12.58 81.91 0.11 2.19B 0.00 NA%
Colibri Resource Corp Common Shares 1:24 p.m. 0.0885
 0.0135
 18.00%
0.027 0.0885 NA -0.003132 5.24M 0.00 NA%
Colibri Resource Corporation 3:46 p.m. 0.10  UNCH  0.0% 0.035 0.115 NA -0.003132 5.92M 0.00 NA%
Commander Resources Ltd 3:57 p.m. 0.22
 0.01
 4.76%
0.05 0.23 NA -0.03 7.84M 0.00 NA%
Commander Resources Ltd Ordinary Shares 3:26 p.m. 0.1537
 0.0163
 9.59%
0.036 0.1832 NA -0.03 5.48M 0.00 NA%
Compass Gold Corporation 9:43 a.m. 0.185
 0.005
 2.78%
0.135 0.32 NA -0.04 5.78M 0.00 NA%
Compass Gold Corporation Ordinary Shares 12:36 p.m. 0.136
 0.014
 9.33%
0.0971 0.23 NA -0.04 4.25M 0.00 NA%
Comstock Metals Ltd 3:21 p.m. 0.10  UNCH  0.0% 0.075 0.18 NA -0.04 0 0.00 NA%
Comstock Metals Ltd Common Shares 10:11 a.m. 0.0764
 0.0155
 16.87%
0.0061 0.17 NA -0.04 0 0.00 NA%
Comstock Mining Inc 4:00 p.m. 5.41
 0.02
 0.37%
0.33 6.35 NA -0.2 186.32M 0.00 NA%
Condor Gold Plc 2:00 p.m. 0.95
 0.01
 1.06%
0.37 1.40 NA NA 0 0.00 NA%
Condor Gold Plc Ordinary Shares United 12:43 p.m. 0.725
 0.045
 6.62%
0.025 1.015 NA -0.0186 85.63M 0.00 NA%
Conquest Resources Ltd Common Shares 3:42 p.m. 0.1127
 0.0121
 9.70%
0.034 0.2571 NA -0.005 7.15M 0.00 NA%
Conquest Resources LTD. 3:40 p.m. 0.14
 0.005
 3.70%
0.05 0.36 NA -0.005 8.89M 0.00 NA%
Consolidated Woodjam Copper Corp 2:54 p.m. 0.155
 0.02
 11.43%
0.015 0.30 NA -0.003 12.55M 0.00 NA%
Consolidated Woodjam Copper Corp Ordinar 11:57 a.m. 0.12
 0.015
 11.11%
0.01 0.22 NA -0.003 9.72M 0.00 NA%
Constantine Metal Res Ltd Common Shares 3:26 p.m. 0.1566
 0.035
 18.27%
0.088 0.235 NA -0.04 7.10M 0.00 NA%
Constantine Metal Resources LTD. 3:26 p.m. 0.20
 0.015
 6.98%
0.12 0.25 NA -0.04 9.07M 0.00 NA%
Contact Gold Corp 3:55 p.m. 0.087
 0.0043
 4.71%
0.0573 0.2025 NA -0.14 5.13M 0.00 NA%
Contact Gold Inc 3:58 p.m. 0.11  UNCH  0.0% 0.08 0.275 NA -0.14 6.49M 0.00 NA%
Copaur Minerals Inc 3:09 p.m. 0.245
 0.005
 2.00%
0.07 0.28 NA -0.56 2.69M 0.00 NA%
Copaur Minerals Inc Ordinary Shares 9:47 a.m. 0.1902
 0.0771
 68.17%
0.11 0.1902 NA -0.56 2.09M 0.00 NA%
Copper Fox Metals Inc 3:14 p.m. 0.39
 0.01
 2.50%
0.05 0.465 NA -0.001124 179.90M 0.00 NA%
Copper Fox Metals Inc Common Shares Can 3:48 p.m. 0.3117
 0.015
 4.59%
0.026 0.37 NA -0.001124 143.78M 0.0218 NA%
Cordoba Minerals Corp 3:56 p.m. 1.30
 0.10
 7.14%
0.5637 2.21 NA -0.375823 0 0.00 NA%
Cordoba Minerals Corp Common Shares 2:36 p.m. 1.10
 0.03
 2.66%
0.496 1.6983 NA -0.375823 0 0.00 NA%
Cornerstone Cap Res Inc Canada Common 3:40 p.m. 3.075
 0.168
 5.18%
1.0837 5 NA -0.23 98.42M 0.00 NA%
Cornerstone Capital Resources Inc 3:52 p.m. 3.90
 0.09
 2.26%
1.36 6.53 NA -0.23 124.83M 0.00 NA%
Cresval Capital Corp 3:39 p.m. 0.065
 0.02
 44.44%
0.02 0.08 NA -0.01 1.95M 0.00 NA%
Critical Elements Lithium Corporation 3:59 p.m. 1.45
 0.12
 9.02%
0.17 1.63 NA -0.01 230.30M 0.00 NA%
Critical Elements Lithium Corporation CO 3:55 p.m. 1.12
 0.0488
 4.56%
0.1611 1.27 NA -0.01 177.89M 0.00 NA%
Crops Inc 1:52 p.m. 0.015  UNCH  0.0% 0.01 0.025 NA -0.08 1.05M 0.00 NA%
Currie Rose Resources Inc 1:39 p.m. 0.045
 0.005
 12.50%
0.02 0.06 NA -0.002 1.73M 0.00 NA%
Currie Rose Resources Inc F Ordinary S 9:35 a.m. 0.04
 0.0122
 43.88%
0.022 0.04 NA -0.002 1.54M 0.00 NA%
Cypress Development Corp 3:59 p.m. 1.37  UNCH  0.0% 0.11 2.45 NA -0.02 102.92M 0.00 NA%
Cypress Development Corporation Ordinary 3:59 p.m. 1.0879
 0.015
 1.36%
0.0824 1.925 NA -0.02 81.73M 0.00 NA%
D/B/A Sibanye-stillwater Ltd Ads 4:00 p.m. 18.35
 0.86
 4.48%
3.50 20.40 NA NA 13.41B 0.865 9.43%
Dajin Lithium Corp 3:17 p.m. 0.135
 0.01
 8.00%
0.015 0.20 NA -0.002353 20.56M 0.00 NA%
Dajin Lithium Corp Ordinary Shares 3:08 p.m. 0.1045
 0.0045
 4.50%
0.0078 0.157 NA -0.002353 15.91M 0.00 NA%
Damara Gold Corp 1:28 p.m. 0.145
 0.01
 7.41%
0.02 0.20 NA -0.002535 3.82M 0.00 NA%
Damara Gold Corp Ordinary Shares Canad 10:52 a.m. 0.085
 0.0417
 32.91%
0.0121 0.1568 NA -0.002535 2.24M 0.00 NA%
Decade Resources Ltd Ordinary Shares CA 3:20 p.m. 0.0594
 0.0008
 1.33%
0.0021 0.0973 NA -0.01 9.88M 0.00 NA%
Decade Resources LTD. 1:09 p.m. 0.07  UNCH  0.0% 0.01 0.135 NA -0.01 11.65M 0.00 NA%
Deep South Resources Inc 3:57 p.m. 0.24
 0.005
 2.04%
0.025 0.30 NA -0.02 15.98M 0.00 NA%
Deep-south Res Inc Ordinary Shares 3:54 p.m. 0.19
 0.005
 2.56%
0.0246 0.25 NA -0.02 12.65M 0.00 NA%
Defiance Silver Corp 3:58 p.m. 0.72  UNCH  0.0% 0.055 1.05 NA -0.01 106.15M 0.00 NA%
Defiance Silver Corp Ordinary Shares C 3:50 p.m. 0.55
 0.025
 4.35%
0.0338 0.828 NA -0.01 81.09M 0.00 NA%
Delta Res LTD. Ordinary Shares 11:22 a.m. 0.2675
 0.0109
 3.92%
0.046 0.355 NA -0.044 5.31M 0.00 NA%
Delta Resources Ltd 11:17 a.m. 0.33
 0.01
 2.94%
0.055 0.50 NA -0.044 6.55M 0.00 NA%
Desert Gold Ventures Inc 1:22 p.m. 0.165
 0.01
 5.71%
0.05 0.35 NA -0.12 11.09M 0.00 NA%
Desert Gold Ventures Inc Common Shares 1:14 p.m. 0.1324
 0.0157
 10.60%
0.0521 0.255 NA -0.12 8.90M 0.00 NA%
Desert Mountain Energy Corp 3:59 p.m. 1.59
 0.03
 1.85%
0.14 2.11 NA -0.04 58.27M 0.00 NA%
Desert Mtn Energy Corp Common Shares 3:59 p.m. 1.25
 0.04
 3.10%
0.0939 1.59 NA -0.04 45.81M 0.00 NA%
Diamond Fields Resources Inc 3:47 p.m. 0.28
 0.01
 3.70%
0.085 0.445 NA -0.001645 19.01M 0.00 NA%
Diamond Fields Resources Inc Ordinary S 3:26 p.m. 0.2176
 0.006
 2.84%
0.0445 0.3503 NA -0.001645 14.77M 0.00 NA%
Discovery Harbour Res Corp Common Shares 11:25 a.m. 0.044  UNCH  0.0% 0.02 0.1276 NA -0.02 1.66M 0.00 NA%
Discovery Harbour Resources Corp 11:53 a.m. 0.055
 0.005
 10.00%
0.03 0.16 NA -0.02 2.08M 0.00 NA%
Discovery-corp Enterprises Inc Ordinary 10:20 a.m. 0.061
 0.029
 32.22%
0.04 0.09 NA -0.02 0 0.00 NA%
DISCOVERY-CORP. Enterprises Inc 11:16 a.m. 0.12  UNCH  0.0% 0.06 0.135 NA -0.02 0 0.00 NA%
District Copper Corp 3:02 p.m. 0.035  UNCH  0.0% 0.005 0.05 NA -0.003116 4.79M 0.00 NA%
District Copper Corp Common Shares 2:55 p.m. 0.0282
 0.0064
 18.50%
0.0021 0.041 NA -0.003116 3.86M 0.00 NA%
District Metals Corp 3:56 p.m. 0.50
 0.03
 5.66%
0.125 0.59 NA -0.03 27.44M 0.00 NA%
District Metals Corp Ordinary Shares 3:53 p.m. 0.4286
 0.0079
 1.88%
0.0948 0.4704 NA -0.03 23.52M 0.00 NA%
District Mines Ltd 11:55 a.m. 0.125
 0.005
 3.85%
0.06 0.17 NA -0.110001 0 0.00 NA%
Dlv Res Ltd Ordinary Shares 12:19 p.m. 0.0994
 0.0165
 19.90%
0.03 0.14 NA -0.00206 3.34M 0.00 NA%
Dlv Resources Ltd 2:01 p.m. 0.10
 0.01
 11.11%
0.045 0.20 NA -0.00206 3.36M 0.00 NA%
Dolly Varden Silver Corp 3:54 p.m. 0.73
 0.03
 3.95%
0.165 1.17 NA -0.08 73.21M 0.00 NA%
Dolly Varden Silver Corporation Common S 3:54 p.m. 0.5757
 0.0223
 3.73%
0.12 0.908 NA -0.08 57.73M 0.00 NA%
Drdgold Ltd American Depositary Shar 4:00 p.m. 9.07
 0.18
 1.95%
3.06 18.05 60.47 0.15 775.59M 0.27 5.95%
Dundee Precious Metals Inc 4:00 p.m. 7.91
 0.20
 2.47%
3.20 10.73 7.32 1.08 1.42B 0.03 1.92%
Dundee Precious Metals Inc Common Shares 3:59 p.m. 6.19
 0.23
 3.58%
2.37 8.32 5.73 1.08 1.11B 0.0238 1.54%
Durango Resources Inc 3:36 p.m. 0.095
 0.015
 13.64%
0.035 0.175 NA -0.01 3.95M 0.00 NA%
Durango Resources Inc Common Shares CA 3:53 p.m. 0.0812
 0.0128
 13.62%
0.03 0.133 NA -0.01 3.38M 0.00 NA%
Dynacor Gold Mines Inc 3:52 p.m. 2.02  UNCH  0.0% 0.99 2.62 15.54 0.13 79.34M 0.005 2.97%
Dynacor Gold Mines Inc Ordinary Shares 3:52 p.m. 1.60
 0.0394
 2.40%
0.702 1.98 12.31 0.13 62.85M 0.004 2.98%
Dynasty Gold Corp 10:52 a.m. 0.135
 0.015
 10.00%
0.04 0.15 NA -0.01 2.89M 0.00 NA%
Dynasty Gold Corporation Ordinary Shares 11:34 a.m. 0.1016
 0.0084
 9.01%
0.0295 0.116 NA -0.01 2.18M 0.00 NA%
E3 Metals Corp 3:59 p.m. 3.56
 0.14
 3.78%
0.19 5.37 NA -0.1 89.26M 0.00 NA%
E3 Metals Corp Ordinary Shares Canada 3:58 p.m. 2.77
 0.16
 5.46%
0.11 4.222 NA -0.1 69.45M 0.00 NA%
Eagle Plains Resources LTD. 3:55 p.m. 0.18  UNCH  0.0% 0.065 0.185 NA -0.01 16.18M 0.00 NA%
Eagle Plains Resources LTD. Canada Ord 10:29 a.m. 0.14  UNCH  0.0% 0.0446 0.153 NA -0.01 12.59M 0.00 NA%
East Africa Metals Inc 11:41 a.m. 0.375
 0.025
 6.25%
0.08 0.48 NA -0.01 67.46M 0.00 NA%
East Africa Metals Inc Ordinary Shares 12:54 p.m. 0.2993
 0.0459
 13.30%
0.0668 0.39 NA -0.01 53.84M 0.00 NA%
Eastern Platinum Ltd 3:39 p.m. 0.41
 0.01
 2.38%
0.175 0.57 449.56 0.000912 37.98M 0.00 NA%
Eastern Platinum Ltd New Ordinary SH 2:46 p.m. 0.335
 0.0161
 4.59%
0.1153 0.4165 367.32 0.000912 31.03M 0.00 NA%
Eastfield Res Ltd Ordinary Shares 2:33 p.m. 0.0673
 0.0052
 7.17%
0.0163 0.0725 NA -0.004 3.14M 0.00 NA%
Eastfield Resources LTD. 2:12 p.m. 0.08
 0.01
 11.11%
0.025 0.09 NA -0.004 3.74M 0.00 NA%
Ecometals Ltd Ordinary Shares Cad 3:24 p.m. 0.0001  UNCH  0.0% 0.0001 0.0001 NA -0.09 9314 0.00 NA%
Edgewater Exploration Ltd 3:52 p.m. 0.23
 0.02
 8.00%
0.04 0.27 NA -0.06 7.17M 0.00 NA%
Edgewater Exploration LTD. Common Shares 12:11 p.m. 0.20
 0.0522
 35.32%
0.023 0.20 NA -0.06 6.23M 0.00 NA%
Edison Cobalt Corp 1:52 p.m. 0.21  UNCH  0.0% 0.015 0.25 NA -0.001197 14.87M 0.00 NA%
Edison Cobalt Corp Ordinary Shares 10:11 a.m. 0.17
 0.0003
 0.18%
0.01 0.1879 NA -0.001197 12.04M 0.00 NA%
EL Nino Ventures Inc 3:28 p.m. 0.05  UNCH  0.0% 0.02 0.07 NA -0.005 3.08M 0.00 NA%
EL Nino Ventures Inc New Ordinary Share 3:28 p.m. 0.0428
 0.0122
 39.87%
0.0092 0.052 NA -0.005 2.64M 0.00 NA%
Eldorado Gold Corporation 4:30 p.m. 13.33
 1.28
 8.76%
6.29 18.88 26.14 0.51 2.12B 0.0045 NA%
Eldorado Gold Corporation Ordinary Share 4:00 p.m. 10.48
 1.10
 9.50%
4.60 14.49 20.55 0.51 1.83B 0.0045 NA%
Element Lifestyle Retirement Inc 12:17 p.m. 0.09
 0.025
 38.46%
0.01 0.12 NA -0.03 0 0.00 NA%
Elemental Royalties Corp 3:08 p.m. 1.45  UNCH  0.0% 1.31 2.15 NA NA 0 0.00 NA%
Elemental Royalties Corp Ordinary Share 3:08 p.m. 1.15
 0.01
 0.88%
0.9977 1.70 NA NA 0 0.00 NA%
Eloro Resources Ltd Ordinary Shares Can 3:56 p.m. 3.415
 0.0475
 1.41%
0.1671 4.64 NA -0.03 161.64M 0.00 NA%
Eloro Resources LTD. 3:59 p.m. 4.33
 0.05
 1.17%
0.20 5.88 NA -0.03 204.95M 0.00 NA%
Ely Gold Royalties Inc 3:59 p.m. 0.89
 0.03
 3.26%
0.47 2.09 NA -0.02 88.52M 0.00 NA%
Ely Gold Royalties Inc Ordinary Shares 3:59 p.m. 0.70
 0.01
 1.41%
0.319 1.54 NA -0.02 69.62M 0.00 NA%
Elysee Development Corp 3:55 p.m. 0.59
 0.02
 3.51%
0.275 0.69 9.83 0.06 15.79M 0.03 10.17%
Elysee Development Corp Common Shares 12:54 p.m. 0.4773
 0.0232
 5.11%
0.1876 0.55 7.96 0.06 12.77M 0.03 12.57%
Emgold Mining Corp Ordinary Shares 2:55 p.m. 0.0509
 0.0001
 0.20%
0.0282 0.1204 NA -0.05 2.74M 0.00 NA%
Emgold Mining Corporation 3:27 p.m. 0.065  UNCH  0.0% 0.03 0.16 NA -0.05 3.50M 0.00 NA%
Empire Metals Corp 12:51 p.m. 0.225  UNCH  0.0% 0.035 0.25 NA -0.004379 16.88M 0.00 NA%
Empress Royalty Corp 3:59 p.m. 0.64
 0.02
 3.03%
0.37 1.55 NA NA 30.33M 0.00 NA%
Empress Rty Corp Com Canada 3:51 p.m. 0.4916
 0.0363
 6.88%
0.3952 1.21 NA NA 23.30M 0.00 NA%
Encore Energy Corp 3:59 p.m. 1.06
 0.02
 1.85%
0.075 1.32 NA -0.01 145.99M 0.00 NA%
Encore Energy Corp Ordinary Shares Can 3:59 p.m. 0.8515
 0.005
 0.58%
0.05 1.04 NA -0.01 117.27M 0.00 NA%
Endeavour Mining Corp 4:30 p.m. 24.51
 0.02
 0.08%
15.68 39.21 NA -0.67 2.69B 0.37 1.51%
Endeavour Mining Corporation Ordinary SH 3:17 p.m. 19.41
 0.15
 0.77%
11.02 29.5808 NA -0.67 2.13B 0.37 1.91%
Endeavour Silver Corporation Ordinary SH 4:00 p.m. 5.90
 0.50
 7.81%
0.99 6.91 NA -0.36 935.90M 0.00 NA%
Endurance Gold Corp 2:48 p.m. 0.37
 0.01
 2.63%
0.03 0.44 NA -0.002252 40.85M 0.00 NA%
Endurance Gold Corp Common Shares Canad 3:15 p.m. 0.2849
 0.0231
 7.50%
0.02 0.3406 NA -0.002252 31.46M 0.00 NA%
Enduro Metals Corporation 3:59 p.m. 0.175
 0.005
 2.78%
0.05 0.38 NA -0.01 17.77M 0.00 NA%
Enduro Metals Corporation Common Shares 3:50 p.m. 0.14
 0.008
 5.41%
0.0394 0.2797 NA -0.01 14.21M 0.00 NA%
Energold Drilling Corp Ordinary Shares 3:46 p.m. 0.011
 0.013
 54.17%
0.0001 0.04 NA -0.27 601479 0.00 NA%
Engold Mines Ltd 3:02 p.m. 0.04  UNCH  0.0% 0.015 0.08 NA -0.01 8.51M 0.00 NA%
Engold Mines Ltd Ordinary Shares 12:11 p.m. 0.0367
 0.0011
 3.09%
0.015 0.05 NA -0.01 7.81M 0.00 NA%
Entree Resources Ltd 3:59 p.m. 0.68
 0.01
 1.49%
0.23 0.75 NA -0.03 118.91M 0.00 NA%
Entree Resources LTD. Common Shares 12:25 p.m. 0.5345
 0.0115
 2.20%
0.1555 0.595 NA -0.03 93.47M 0.00 NA%
Envirotek Remediation Inc 0/0/NA 0.005  UNCH  0.0% NA NA NA -0.06 59392 0.00 NA%
Envirotek Remediation Inc Common Shares 1:27 p.m. 0.0001  UNCH  0.0% 0.0001 0.0003 NA -0.06 1188 0.00 NA%
Equinox Gold Corp 4:30 p.m. 10.54
 0.33
 3.04%
6.60 17.99 NA -0.16 1.19B 0.00 NA%
Equinox Gold Corp Common Shares 4:00 p.m. 8.28
 0.32
 3.72%
4.63 13.66 NA -0.16 2.01B 0.00 NA%
Equity Metals Corporation 3:03 p.m. 0.245
 0.02
 7.55%
0.035 0.33 NA -0.04 3.69M 0.00 NA%
Equity Metals Corporation Ordinary Share 3:55 p.m. 0.198
 0.014
 6.60%
0.0251 0.2547 NA -0.04 2.98M 0.00 NA%
Erin Ventures Inc 1:43 p.m. 0.095  UNCH  0.0% 0.025 0.245 NA -0.01 7.71M 0.00 NA%
Erin Ventures Inc Ordinary Shares 1:56 p.m. 0.0793  UNCH  0.0% 0.0245 0.1937 NA -0.01 6.44M 0.00 NA%
Ethos Gold Corp 3:12 p.m. 0.19
 0.01
 5.00%
0.075 0.35 NA -0.11 10.77M 0.00 NA%
Ethos Gold Corp Ordinary Shares Canada 3:36 p.m. 0.151
 0.016
 9.58%
0.0495 0.28 NA -0.11 8.56M 0.00 NA%
Euro Sun Mining Inc 3:44 p.m. 0.335
 0.015
 4.29%
0.135 0.63 NA -0.15 26.97M 0.00 NA%
Euro Sun Mining Inc Common Shares 3:44 p.m. 0.2629
 0.0109
 3.98%
0.085 0.48 NA -0.15 21.17M 0.00 NA%
European Electric Metals Inc 11:54 a.m. 0.24
 0.005
 2.04%
0.10 0.60 NA -0.1 1.03M 0.00 NA%
European Electric Metals Inc Common Shar 12:28 p.m. 0.1862
 0.0296
 13.72%
0.06 0.488 NA -0.1 801835 0.00 NA%
Excellon Resources Inc 3:59 p.m. 4.01
 0.28
 6.53%
1.55 6.15 NA -0.5 126.53M 0.00 NA%
Excellon Resources Inc Common Shares 4:00 p.m. 3.14
 0.26
 7.65%
0.1946 4.335 NA -0.5 101.65M 0.00 NA%
Excellon Resources Inc Warrant Exp 08/2 9:31 a.m. 0.15
 0.11
 42.31%
0.134 0.32 NA NA 0 0.00 NA%
Exgen Res Inc Common Shares 11:02 a.m. 0.0989
 0.0011
 1.10%
0.007 0.11 NA -0.008265 3.47M 0.00 NA%
Exgen Resources Inc 2:13 p.m. 0.135
 0.005
 3.85%
0.05 0.20 NA -0.008265 4.74M 0.00 NA%
Falco Resources Ltd 3:18 p.m. 0.405
 0.005
 1.25%
0.17 0.60 NA -0.02 84.19M 0.00 NA%
Falco Resources LTD. Common Shares Cana 1:47 p.m. 0.3058
 0.0142
 4.44%
0.11 0.50 NA -0.02 63.57M 0.00 NA%
Falcon Gold Corp 3:30 p.m. 0.085  UNCH  0.0% 0.025 0.25 NA -0.01 4.83M 0.00 NA%
Falcon Gold Corp Canada 1:56 p.m. 0.0669
 0.0046
 6.43%
0.06 0.1922 NA -0.01 3.80M 0.00 NA%
Fancamp Exploration Ltd Ordinary Shares 2:22 p.m. 0.0816
 0.0013
 1.62%
0.019 0.1101 NA -0.02 12.56M 0.00 NA%
Fancamp Exploration LTD. 3:30 p.m. 0.105  UNCH  0.0% 0.03 0.145 NA -0.02 16.16M 0.00 NA%
Fidelity Minerals Corp 10:36 a.m. 0.125
 0.005
 3.85%
0.015 0.17 NA -0.03 3.31M 0.00 NA%
Fidelity Minerals Corp Common Shares 9:30 a.m. 0.106
 0.0033
 3.02%
0.017 0.11 NA -0.03 2.80M 0.00 NA%
Finlay Minerals Ltd Ordinary Shares Can 3:56 p.m. 0.05
 0.0144
 22.36%
0.026 0.1063 NA -0.001089 3.85M 0.00 NA%
Finlay Minerals LTD. 3:50 p.m. 0.075
 0.005
 7.14%
0.02 0.145 NA -0.001089 5.78M 0.00 NA%
Fiore Gold Ltd 3:59 p.m. 1.14
 0.02
 1.79%
0.27 1.75 6.33 0.18 107.74M 0.00 NA%
Fiore Gold Ltd Ordinary Shares Canada 3:59 p.m. 0.862
 0.0188
 2.13%
0.19 1.33 4.79 0.18 81.47M 0.00 NA%
Fire River Gold Corp 2:02 p.m. 0.25
 0.045
 21.95%
0.12 0.285 NA -0.061 790390 0.00 NA%
Fire River Gold Corp Common Shares 12:44 p.m. 0.1605
 0.014
 8.02%
0.0045 0.45 NA -0.061 507430 0.00 NA%
First Cobalt Corp 3:59 p.m. 0.36
 0.01
 2.70%
0.075 0.46 NA -0.29 134.01M 0.00 NA%
First Cobalt Corp Ordinary Shares Canad 3:59 p.m. 0.2836
 0.0094
 3.21%
0.046 0.3699 NA -0.29 105.57M 0.00 NA%
First Idaho Resources Inc 1:40 p.m. 0.12
 0.035
 41.18%
NA NA NA -0.002486 0 0.00 NA%
First Majestic Silver Corp Common 4:30 p.m. 22.94
 0.93
 3.90%
5.30 30.75 NA -0.2 4.65B 0.00 NA%
First Majestic Silver Corp Ordinary Sha 4:00 p.m. 18.01
 0.94
 4.96%
4.17 24 NA -0.2 4.01B 0.00 NA%
First Mining Gold Corp 3:55 p.m. 0.375
 0.01
 2.60%
0.115 0.60 NA -0.01 237.23M 0.00 NA%
First Mining Gold Corp Ordinary Shares 3:57 p.m. 0.2989
 0.0109
 3.52%
0.091 0.465 NA -0.01 189.09M 0.00 NA%
Fjordland Exploration Inc 2:19 p.m. 0.165
 0.015
 8.33%
0.025 0.27 NA -0.004541 7.88M 0.00 NA%
Fjordland Exploration Inc Ordinary Share 10:41 a.m. 0.1529
 0.0123
 8.75%
0.0173 0.21 NA -0.004541 7.30M 0.00 NA%
Foran Mining Corp Ordinary Shares Canad 2:16 p.m. 0.6868
 0.0544
 7.34%
0.055 0.777 NA -0.01 89.35M 0.00 NA%
Foran Mining Corporation 2:21 p.m. 0.90
 0.04
 4.25%
0.08 1 NA -0.01 117.09M 0.00 NA%
Fort ST James Nickel Corp 12:04 p.m. 0.225
 0.005
 2.27%
0.095 0.30 NA -0.01 3.57M 0.00 NA%
Fort ST. James Nickel Corp Ordinary Sha 1:53 p.m. 0.0971
 0.0029
 2.90%
0.08 0.12 NA -0.01 1.54M 0.00 NA%
Fortuna Silver Mines Inc Ordinary Shares 4:00 p.m. 7.53
 0.43
 5.40%
1.47 9.80 50.20 0.15 1.39B 0.00 NA%
Fpx Nickel Corp 3:59 p.m. 0.89  UNCH  0.0% 0.11 0.94 NA -0.01 129.96M 0.00 NA%
Fpx Nickel Corp Ordinary Shares 3:59 p.m. 0.7044
 0.0147
 2.04%
0.081 0.7564 NA -0.01 102.86M 0.00 NA%
Franco-nevada Corporation 4:00 p.m. 107.02
 4.20
 3.78%
77.18 166.11 58.48 1.83 20.44B 0.26 0.97%
Franco-nevada Corporation 4:30 p.m. 136.26
 4.03
 2.87%
105.93 222.15 74.46 1.83 25.49B 0.26 0.97%
Freegold Ventures Ltd 4:00 p.m. 0.70
 0.02
 2.78%
0.035 1.95 NA -0.001746 132.27M 0.00 NA%
Freegold Ventures LTD. Ordinary Shares 3:47 p.m. 0.5265
 0.0435
 7.63%
0.027 1.466 NA -0.001746 99.48M 0.00 NA%
Fremont Gold Ltd 1:34 p.m. 0.065  UNCH  0.0% 0.045 0.17 NA -0.02 3.47M 0.00 NA%
Fremont Gold LTD. Ordinary Shares 3:30 p.m. 0.0471
 0.0089
 15.89%
0.03 0.1426 NA -0.02 2.51M 0.00 NA%
Frontier Lithium Inc 3:59 p.m. 1  UNCH  0.0% 0.135 1.39 NA -0.01 157.82M 0.00 NA%
Frontier Lithium Ordinary Shares 3:59 p.m. 0.787
 0.0102
 1.28%
0.09 1.10 NA -0.01 124.20M 0.00 NA%
Frontline Gold Corp Common Shares Canad 3:25 p.m. 0.02
 0.004
 16.67%
0.002 0.03 NA -0.001517 2.81M 0.00 NA%
Frontline Gold Corporation 3:07 p.m. 0.035
 0.005
 16.67%
0.005 0.04 NA -0.001517 4.92M 0.00 NA%
Full Metal Minerals Ltd 11:15 a.m. 0.095
 0.005
 5.00%
NA NA NA -0.07 563439 0.00 NA%
Full Metal Minerals Ltd Common Shares 3:12 p.m. 0.06
 0.0599
 59900.00%
0.0001 0.062 NA -0.07 355856 0.00 NA%
Fuse Cobalt Inc 3:56 p.m. 0.15
 0.01
 6.25%
0.025 0.325 NA -0.048 0 0.00 NA%
Fuse Cobalt Inc Common Shares 3:54 p.m. 0.1175
 0.0109
 8.49%
0.015 0.2556 NA -0.048 0 0.00 NA%
G2 Goldfields Inc 3:26 p.m. 0.38
 0.015
 3.80%
0.135 1.20 NA -0.01 25.06M 0.00 NA%
G2 Goldfields Inc Common Shares 2:01 p.m. 0.2963
 0.0187
 5.94%
0.13 0.8736 NA -0.01 19.54M 0.00 NA%
Gabriel Resources Ltd 3:47 p.m. 0.275
 0.005
 1.85%
0.195 0.63 NA -0.09 135.07M 0.00 NA%
Gainey Capital Corp 3:49 p.m. 0.085
 0.015
 15.00%
0.02 0.11 NA -0.01 5.45M 0.00 NA%
Gainey Capital Corp Ordinary Shares CA 11:12 a.m. 0.072
 0.0007
 0.98%
0.0117 0.10 NA -0.01 4.62M 0.00 NA%
Galane Gold Ltd 3:56 p.m. 0.245
 0.01
 4.25%
0.045 0.41 NA -0.02 58.02M 0.00 NA%
Galane Gold Ltd Common Shares Canada 3:26 p.m. 0.1846
 0.0054
 2.84%
0.0334 0.3047 NA -0.02 43.72M 0.00 NA%
Galantas Gold Corp 10:15 a.m. 0.30
 0.01
 3.45%
0.10 0.45 NA -0.12 0 0.00 NA%
Galantas Gold Corporation Ordinary Share 10:15 a.m. 0.2395
 0.0016
 0.67%
0.019 0.3268 NA -0.12 0 0.00 NA%
Galiano Gold Inc 4:00 p.m. 1.14
 0.07
 5.79%
0.56 2.12 NA -0.74 255.65M 0.00 NA%
Galiano Gold Inc 4:30 p.m. 1.47
 0.06
 3.92%
0.80 2.80 NA -0.74 331.93M 0.00 NA%
Galore Res Inc Common Shares Canada 2:19 p.m. 0.01  UNCH  0.0% 0.002 0.021 NA -0.01 1.23M 0.00 NA%
Galore Resources Inc 11:35 a.m. 0.025  UNCH  0.0% 0.005 0.03 NA -0.01 3.06M 0.00 NA%
Galway Gold Inc 11:58 a.m. 0.22
 0.045
 16.98%
0.09 0.39 NA -0.03 9.16M 0.00 NA%
Galway Gold Inc Common Shares 12:45 p.m. 0.2124
 0.0044
 2.03%
0.0606 0.27 NA -0.03 8.84M 0.00 NA%
Gambier Gold Corp 2:54 p.m. 0.185
 0.01
 5.13%
0.02 0.30 NA -0.09 4.79M 0.00 NA%
Gambier Gold Corp Common Shares 12:03 p.m. 0.1577
 0.0025
 1.56%
0.0307 0.24 NA -0.09 4.09M 0.00 NA%
Garibaldi Resources Corp 3:58 p.m. 0.475
 0.005
 1.04%
0.37 0.97 NA -0.05 53.37M 0.00 NA%
Garibaldi Resources Corp Ordinary Shares 3:41 p.m. 0.3644
 0.0256
 6.56%
0.26 0.6822 NA -0.05 40.94M 0.00 NA%
Gatling Expl Inc Common Shares 11:29 a.m. 0.3651
 0.0188
 4.90%
0.32 0.70 NA -0.42 11.32M 0.00 NA%
Gatling Exploration Inc 1:37 p.m. 0.465
 0.035
 7.00%
0.40 0.90 NA -0.42 14.42M 0.00 NA%
Genesis Metals Corp 1:02 p.m. 0.17
 0.0078
 4.39%
0.1041 0.3812 NA -0.121 3.64M 0.00 NA%
Genesis Metals Corp 12:11 p.m. 0.21
 0.005
 2.33%
0.15 0.395 NA -0.121 4.49M 0.00 NA%
Gfg Resources Inc 1:40 p.m. 0.155
 0.005
 3.12%
0.07 0.305 NA -0.01 14.23M 0.00 NA%
Gfg Resources Inc Ordinary Shares Cana 12:54 p.m. 0.1214
 0.0076
 5.89%
0.0536 0.238 NA -0.01 11.14M 0.00 NA%
Gfm Resources LTD. 10:20 a.m. 0.07
 0.03
 30.00%
0.07 0.15 NA -0.01 1.34M 0.00 NA%
Ggl Resources Corp 2:58 p.m. 0.26  UNCH  0.0% 0.025 0.445 NA -0.03 6.96M 0.00 NA%
Ggl Resources Corporation Ordinary Share 3:17 p.m. 0.23
 0.034
 17.35%
0.02 0.29 NA -0.03 6.16M 0.00 NA%
Gitennes Expl Inc F Ordinary Shares 12:05 p.m. 0.0723
 0.0034
 4.49%
0.0011 0.14 NA -0.1 0 0.00 NA%
Gitennes Exploration Inc 3:27 p.m. 0.10
 0.01
 11.11%
0.05 0.205 NA -0.1 0 0.00 NA%
Glacier Lake Resources Inc 3:45 p.m. 0.105
 0.01
 10.53%
0.08 0.20 NA -0.08 279603 0.00 NA%
Glacier Lake Resources Ordinary Shares 10:29 a.m. 0.0899
 0.0012
 1.32%
0.07 0.13 NA -0.08 239393 0.00 NA%
Glen Eagle Resources Inc 9:30 a.m. 0.065  UNCH  0.0% 0.06 0.12 NA -0.01 5.39M 0.00 NA%
Glen Eagle Resources Inc Ordinary Shares 12:28 p.m. 0.0561
 0.0005
 0.88%
0.04 0.0954 NA -0.01 4.65M 0.00 NA%
Global Battery Metals Ltd 3:59 p.m. 0.69
 0.10
 12.66%
0.02 1.93 NA -0.02 16.19M 0.00 NA%
Global Battery Metals Ltd Ordinary Share 3:59 p.m. 0.5405
 0.0873
 13.91%
0.0258 1.52 NA -0.02 12.68M 0.00 NA%
Gmv Minerals Inc 3:50 p.m. 0.28
 0.015
 5.08%
0.075 0.35 NA -0.02 11.96M 0.00 NA%
Gmv Minerals Inc Ordinary Shares Canad 3:50 p.m. 0.2207
 0.0093
 4.04%
0.05 0.27 NA -0.02 9.43M 0.00 NA%
Gobimin Inc 9:30 a.m. 0.30  UNCH  0.0% 0.20 0.35 NA -0.007 14.95M 0.01 3.33%
Gobimin Inc Ordinary Shares Canada 10:13 a.m. 0.2224
 0.0276
 11.04%
0.1432 0.25 NA -0.007 11.08M 0.0079 3.57%
Gogold Resources Inc 4:00 p.m. 2.29
 0.10
 4.18%
0.365 2.88 11.12 0.206 393.37M 0.00 NA%
Gogold Resources Inc Ordinary Shares C 3:58 p.m. 1.78
 0.1317
 6.89%
0.265 2.25 8.64 0.206 305.76M 0.00 NA%
Gold Fields Ltd American Depositary 4:00 p.m. 8.19
 0.31
 3.65%
3.79 14.90 NA -0.42 7.23B 0.22 5.37%
Gold Reserve Inc 3:52 p.m. 1.98
 0.18
 10.00%
1.50 2.70 NA -0.13 196.80M 0.00 NA%
Gold Resv Inc 3:59 p.m. 1.56
 0.06
 4.00%
1.172 2.02 NA -0.13 155.06M 0.00 NA%
Gold Rush Cariboo Corp 9:30 a.m. 0.03  UNCH  0.0% 0.005 0.04 NA -0.03 1.19M 0.00 NA%
Gold Rush Cariboo Corp Common Shares 10:54 a.m. 0.02
 0.0017
 7.83%
0.005 0.03 NA -0.03 792648 0.00 NA%
Gold Springs Resource Corp 12:08 p.m. 0.09
 0.005
 5.88%
0.07 0.17 NA -0.05 22.29M 0.00 NA%
Gold Springs Resource Corp Ordinary Shar 1:47 p.m. 0.071
 0.0048
 6.33%
0.0496 0.1248 NA -0.05 17.59M 0.00 NA%
Gold Standard Ventures Corp 3:59 p.m. 0.82
 0.01
 1.21%
0.46 1.50 NA -0.04 213.24M 0.00 NA%
Gold Standard Ventures Corporation C 4:00 p.m. 0.624
 0.026
 4.00%
0.2713 1.14 NA -0.04 223.03M 0.00 NA%
Gold Terra Resource Corp 3:54 p.m. 0.245  UNCH  0.0% 0.155 0.55 NA -0.01 30.60M 0.00 NA%
Gold Terra Resource Corp Common Shares 3:59 p.m. 0.1944
 0.0006
 0.31%
0.1109 0.4092 NA -0.01 24.28M 0.00 NA%
Gold X Mining Corp 3:44 p.m. 2.74
 0.06
 2.14%
0.75 4.62 NA -0.53 104.58M 0.00 NA%
Gold X Mng Corp Common Shares 3:57 p.m. 2.12
 0.0606
 2.78%
0.58 3.506 NA -0.53 80.92M 0.00 NA%
Gold79 Mines Ltd 3:40 p.m. 0.10
 0.01
 9.09%
0.02 0.14 NA -0.01 3.20M 0.00 NA%
Gold79 Mines Ltd Common Shares 3:09 p.m. 0.09
 0.0018
 1.96%
0.0187 0.105 NA -0.01 2.88M 0.00 NA%
Goldbank Mining Corporation 2:28 p.m. 0.125
 0.005
 3.85%
0.085 0.175 NA -0.01 9.73M 0.00 NA%
Goldbank Mining Corporation Ordinary Sha 9:30 a.m. 0.0935
 0.0065
 6.50%
0.06 0.113 NA -0.01 7.28M 0.00 NA%
Goldcliff Resource Corp Ordinary Shares 9:30 a.m. 0.0771
 0.0029
 3.62%
0.0487 0.13 NA -0.03 2.27M 0.00 NA%
Goldcliff Resource Corporation 11:18 a.m. 0.10
 0.005
 4.76%
0.065 0.18 NA -0.03 2.95M 0.00 NA%
Goldcore Res Ltd Ordinary Shares 3:15 p.m. 0.2477
 0.0206
 7.68%
0.01 0.4853 NA -0.2 4.32M 0.00 NA%
Goldcore Resources Ltd 3:59 p.m. 0.315
 0.02
 5.97%
0.04 0.72 NA -0.2 5.50M 0.00 NA%
Golden Arrow Res Corp 3:57 p.m. 0.165  UNCH  0.0% 0.085 0.22 NA -0.17 20.43M 0.00 NA%
Golden Arrow Res Corp Common Shares 3:57 p.m. 0.133
 0.006
 4.32%
0.0568 0.1745 NA -0.17 16.46M 0.00 NA%
Golden Dawn Minerals Inc 2:58 p.m. 0.145
 0.015
 9.38%
0.04 0.20 NA -0.052 2.25M 0.00 NA%
Golden Dawn Minerals Inc Common Shares 12:01 p.m. 0.1217
 0.0142
 13.21%
0.03 0.143 NA -0.052 1.89M 0.00 NA%
Golden Goliath Golden Goliath Resources 3:27 p.m. 0.0806
 0.0024
 2.89%
0.0231 0.32 NA -0.01 8.65M 0.00 NA%
Golden Goliath Resources LTD. 3:51 p.m. 0.105  UNCH  0.0% 0.035 0.375 NA -0.01 11.26M 0.00 NA%
Golden Harp Res Inc Ordinary Shares CA 9:30 a.m. 0.1723
 0.013
 7.02%
0.04 0.206 NA -0.01 580376 0.00 NA%
Golden Harp Resources Inc 11:02 a.m. 0.205
 0.02
 8.89%
0.05 0.44 NA -0.01 690523 0.00 NA%
Golden Minerals Company 4:00 p.m. 0.771
 0.0279
 3.49%
0.1336 1.22 NA -0.07 125.26M 0.00 NA%
Golden Minerals Company 3:59 p.m. 1.01
 0.02
 1.94%
0.20 1.65 NA -0.07 150.20M 0.00 NA%
Golden Predator Mining Corp 11:04 a.m. 0.20
 0.005
 2.56%
0.15 0.48 NA -0.07 31.39M 0.00 NA%
Golden Predator Mining Corp Common CL A 3:46 p.m. 0.1555
 0.0015
 0.95%
0.113 0.366