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

Wed, 19 Sep 18:26:11 GMT
Wednesday's ETF Movers: GDXJ, XLU

Wed, 19 Sep 18:25:21 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 COMPANY — 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 Colt 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%
Abacus Mining & Exploration Corporat 3:59 p.m. 0.1181
 0.0086
 7.85%
0.10 0.9807 NA -0.49 5.12M 0.00 NA%
Abacus Mining and Expl 3:59 p.m. 0.15  UNCH  0.0% 0.13 1.25 NA -0.49 6.51M 0.00 NA%
Abcourt Mines Inc 12:20 p.m. 0.055  UNCH  0.0% 0.045 0.085 NA NA 15.88M 0.00 NA%
Abcourt Mines Inc Cl-b F Ordinary Shar 10:27 a.m. 0.0437
 0.0012
 2.82%
0.032 0.0617 NA NA 12.62M 0.00 NA%
Aben Resources LTD. 3:57 p.m. 0.305
 0.01
 3.39%
0.11 0.485 NA NA 31.62M 0.00 NA%
Aben Resources LTD. Ordinary Shares 3:57 p.m. 0.2383
 0.0088
 3.83%
0.0818 0.3807 NA NA 24.70M 0.00 NA%
Aberdeen International 3:40 p.m. 0.09
 0.01
 12.50%
0.08 0.21 0.90 0.1 8.64M 0.005 NA%
Aberdeen International Inc Ordinary Shar 10:15 a.m. 0.0643
 0.0117
 15.39%
0.0643 0.1576 0.64 0.1 6.18M 0.005 NA%
Adamera Minerals Corp 3:48 p.m. 0.05  UNCH  0.0% 0.04 0.20 NA NA 6.70M 0.00 NA%
Adamera Minerals Corp Ordinary Shares C 3:48 p.m. 0.0364
 0.0035
 8.77%
0.0291 0.17 NA NA 4.88M 0.00 NA%
Advance Gold Corp 10:36 a.m. 0.125
 0.02
 13.79%
0.05 0.60 NA NA 2.04M 0.00 NA%
African Gold Group Inc 9:30 a.m. 0.025  UNCH  0.0% 0.025 0.075 NA -0.01 8.99M 0.00 NA%
African Gold Group Inc Ordinary Shares 12:03 p.m. 0.0181
 0.007
 27.89%
0.0142 0.0601 NA -0.01 6.51M 0.00 NA%
Agnico Eagle Mines Lim 4:00 p.m. 45.40
 0.30
 0.67%
42.35 62.80 68.79 0.66 10.63B 0.11 1.25%
Agnico Eagle Mines Ltd 4:01 p.m. 35.15
 0.26
 0.74%
32.18 49.80 53.26 0.66 8.23B 0.11 1.25%
Aguila American Gold L 2:06 p.m. 0.18  UNCH  0.0% 0.165 0.30 NA NA 436497 0.00 NA%
Aguila American Resources LTD. Common SH 3:01 p.m. 0.19
 0.0039
 2.01%
0.1616 0.1939 NA NA 460747 0.00 NA%
Alacer Gold Corp 4:00 p.m. 2.15
 0.01
 0.46%
1.955 2.97 8.60 0.25 631.76M 0.0221 1.03%
Alamos Gold Inc Class A Common Shares 4:01 p.m. 4.67
 0.05
 1.08%
4.06 7.30 77.83 0.06 1.82B 0.01 0.43%
Alamos Gold Inc Cls A 4:00 p.m. 6.05
 0.06
 1.00%
5.35 9.12 100.83 0.06 2.36B 0.01 0.43%
Alamos Gold Inc New Warrants Expires 01/ 3:59 p.m. 0.2481
 0.0022
 0.88%
0.0001 1.099 NA NA 0 0.00 NA%
Alba Minerals Inc 10:37 a.m. 0.065  UNCH  0.0% 0.055 0.43 NA NA 3.53M 0.00 NA%
Alba Minerals LTD. Ordinary Shares Cana 1:37 p.m. 0.0487
 0.011
 18.43%
0.0415 0.3309 NA NA 2.64M 0.00 NA%
Aldridge Minerals Inc 3:47 p.m. 0.095
 0.025
 20.83%
0.045 0.21 NA -0.03 13.34M 0.00 NA%
Aldridge Minerals Inc Ordinary Shares C 12:18 p.m. 0.06
 0.02
 50.00%
0.03 0.1602 NA -0.03 8.43M 0.00 NA%
Alexandria Minerals CO 12:28 p.m. 0.035  UNCH  0.0% 0.035 0.115 NA NA 16.80M 0.00 NA%
Alexandria Minerals Corp Common Shares 3:50 p.m. 0.0335
 0.0008
 2.33%
0.0182 0.0941 NA NA 16.08M 0.00 NA%
Alexco Resource Corp 3:57 p.m. 1.49
 0.10
 7.19%
1.31 2.18 NA -0.09 160.92M 0.00 NA%
Alexco Resource Corp Common Shares Cana 3:59 p.m. 1.15
 0.08
 7.48%
1 1.79 NA -0.09 124.20M 0.00 NA%
Algold Res Ltd Ordinary Shares 0/0/NA 0.0000  UNCH  0.0% 0.0597 0.426 NA -0.3 0 0.00 NA%
Algold Resources Ltd 3:42 p.m. 0.49  UNCH  0.0% 0.49 1.90 NA -0.03 116.01M 0.00 NA%
Alio Gold Inc 3:56 p.m. 0.97
 0.05
 5.43%
0.81 5.92 5.39 0.18 81.27M 0.00 NA%
Alio Gold Inc Common Shares Canada 3:56 p.m. 0.7584
 0.049
 6.91%
0.626 4.83 4.21 0.18 63.54M 0.00 NA%
Almaden Minerals LTD. Common Shares 3:59 p.m. 0.6274
 0.0104
 1.69%
0.56 1.24 NA -0.04 70.04M 0.00 NA%
Aloro Mining Corp 1:43 p.m. 0.095
 0.01
 11.77%
0.07 0.17 NA NA 3.62M 0.00 NA%
Aloro Mng Corp Common Shares 3:16 p.m. 0.06
 0.0044
 6.83%
0.06 0.1153 NA NA 2.28M 0.00 NA%
Alphamin Resources Cor 2:27 p.m. 0.23  UNCH  0.0% 0.22 0.435 23.00 0.01 180.83M 0.00 NA%
Alphamin Resources Corp Ordinary Shares 2:27 p.m. 0.1721
 0.0005
 0.29%
0.1716 0.346 17.21 0.01 135.31M 0.00 NA%
Altair Res Inc Common Shares 9:30 a.m. 0.022
 0.008
 26.67%
0.022 0.139 NA NA 1.10M 0.00 NA%
Altair Resources Inc 11:42 a.m. 0.03  UNCH  0.0% 0.025 0.175 NA NA 1.50M 0.00 NA%
Altamira Gold Corp 12:38 p.m. 0.095  UNCH  0.0% 0.09 0.35 NA NA 5.48M 0.00 NA%
Altamire Gold Corp Ordinary Shares 2:39 p.m. 0.0713
 0.0041
 6.10%
0.0659 0.288 NA NA 4.11M 0.00 NA%
Altan Rio Minerals Lim 9:30 a.m. 0.01  UNCH  0.0% 0.01 0.02 NA -0.01 891230 0.00 NA%
Altan Rio Minerals Ltd Ordinary Shares 3:39 p.m. 0.0103  UNCH  0.0% 0.0103 0.0103 NA -0.01 917967 0.00 NA%
Alto Ventures Ltd 10:54 a.m. 0.025
 0.005
 16.67%
0.025 0.13 NA NA 1.41M 0.00 NA%
Alto Ventures LTD. Ordinary Shares Cana 12:10 p.m. 0.0264
 0.0114
 76.00%
0.015 0.087 NA NA 1.49M 0.00 NA%
Alturas Minerals Corp 10:13 a.m. 0.01  UNCH  0.0% 0.01 0.055 NA NA 1.45M 0.00 NA%
Alturas Minerals Corp Ordinary Shares C 11:16 a.m. 0.001
 0.0164
 94.25%
0.001 0.0222 NA NA 144882 0.00 NA%
Amador Gold Corp 2:40 p.m. 0.19
 0.035
 22.58%
0.125 0.19 NA -0.02 379004 0.00 NA%
Amador Gold Corporation Ordinary Shares 2:49 p.m. 0.10
 0.0279
 21.81%
0.06 0.156 NA -0.02 199476 0.00 NA%
Amarc Resources LTD. 9:30 a.m. 0.07
 0.005
 7.69%
0.06 0.20 NA NA 11.82M 0.00 NA%
Amarc Resources LTD. Ordinary Shares CA 1:18 p.m. 0.0426
 0.0155
 26.68%
0.0426 0.1619 NA NA 7.19M 0.00 NA%
Amarillo Gold Corp 3:39 p.m. 0.285
 0.005
 1.79%
0.19 0.42 NA -0.05 32.62M 0.00 NA%
Amarillo Gold Corporation Ordinary Share 11:43 a.m. 0.2205
 0.0095
 4.50%
0.15 0.318 NA -0.05 25.24M 0.00 NA%
American Creek Resourc 3:58 p.m. 0.025
 0.005
 16.67%
0.025 0.065 NA -0.01 6.64M 0.00 NA%
American Creek Resources Ltd Common Shar 2:31 p.m. 0.02
 0.0056
 21.88%
0.018 0.056 NA -0.01 5.31M 0.00 NA%
American Cumo Mining C 3:41 p.m. 0.065
 0.005
 7.14%
0.06 0.15 NA -0.03 10.98M 0.00 NA%
American Cumo Mining Corp Ordinary Shar 3:28 p.m. 0.0523
 0.0002
 0.38%
0.047 0.1373 NA -0.03 8.84M 0.00 NA%
American Lithium Corp 3:56 p.m. 0.50  UNCH  0.0% 0.20 0.53 NA NA 24.06M 0.00 NA%
American Lithium Corp Ordinary Shares 3:23 p.m. 0.386
 0.001
 0.26%
0.1603 0.4109 NA NA 18.57M 0.00 NA%
Americas Silver Corpor 3:59 p.m. 2.82
 0.02
 0.70%
2.72 5.96 NA -0.09 121.17M 0.00 NA%
Americas Silver Corporation Common Share 3:59 p.m. 2.20
 0.0134
 0.60%
2.05 4.82 NA -0.09 94.53M 0.00 NA%
Amex Expl Inc Ordinary Shares 12:04 p.m. 0.0462
 0.0148
 24.26%
0.0462 0.123 NA -0.01 1.78M 0.00 NA%
Amex Exploration Inc 12:29 p.m. 0.06
 0.005
 9.09%
0.055 0.215 NA -0.01 2.32M 0.00 NA%
Anaconda Mining Inc 11:58 a.m. 0.26
 0.005
 1.96%
0.23 0.56 NA -0.08 30.86M 0.00 NA%
Anaconda Mining Inc Common Shares 3:16 p.m. 0.20
 0.002
 1.01%
0.16 0.51 NA -0.08 23.74M 0.00 NA%
Angel Gold Corp 1:18 p.m. 0.02
 0.005
 20.00%
0.02 0.115 NA NA 1.05M 0.00 NA%
Angel Gold Corp Ordinary Shares Canada 12:27 p.m. 0.0134
 0.0008
 5.63%
0.0134 0.08 NA NA 705714 0.00 NA%
Angkor Gold Corp 11:07 a.m. 0.17
 0.015
 9.68%
0.14 0.29 NA -0.03 18.02M 0.00 NA%
Anglogold Ashanti Ltd 4:04 p.m. 8.74
 0.02
 0.23%
7.075 12 58.27 0.15 3.60B 0.058 0.66%
Antioquia Gold Inc 2:12 p.m. 0.025
 0.005
 16.67%
0.025 0.076 NA -0.03 7.67M 0.00 NA%
Antioquia Gold Inc Ordinary Shares Cana 3:49 p.m. 0.018
 0.0013
 6.74%
0.018 0.145 NA -0.03 5.52M 0.00 NA%
Anton Res Inc Common Shares 3:12 p.m. 0.0388
 0.003
 8.38%
0.019 0.041 NA NA 10.39M 0.00 NA%
Apex Resources Inc 1:01 p.m. 0.065
 0.015
 18.75%
0.065 0.145 NA NA 921519 0.00 NA%
Apex Resources Inc Ordinary Shares 12:34 p.m. 0.05
 0.0153
 23.43%
0.038 0.094 NA NA 708861 0.00 NA%
Aquila Resources Inc 3:00 p.m. 0.26
 0.035
 15.56%
0.205 0.39 NA -0.06 87.77M 0.00 NA%
Aquila Resources Inc Ordinary Shares CA 3:13 p.m. 0.18
 0.0049
 2.65%
0.1575 0.30 NA -0.06 60.76M 0.00 NA%
Arch Biopartners Inc 1:20 p.m. 1.61
 0.04
 2.42%
0.38 1.84 NA NA 85.52M 0.00 NA%
Archon Minerals Limite 9:30 a.m. 0.68
 0.03
 4.62%
0.62 1.44 NA -0.01 37.00M 0.00 NA%
Arctic Star Expl Corp Ordinary Shares C 11:22 a.m. 0.077
 0.0103
 15.44%
0.0665 0.1957 NA NA 8.08M 0.00 NA%
Arctic Star Exploratio 3:59 p.m. 0.11  UNCH  0.0% 0.08 0.26 NA NA 11.54M 0.00 NA%
Arcus Development Grou 3:24 p.m. 0.04  UNCH  0.0% 0.035 0.185 NA NA 3.05M 0.00 NA%
Arcus Development Group Inc Common Shar 10:48 a.m. 0.033
 0.0034
 11.49%
0.0296 0.1315 NA NA 2.52M 0.00 NA%
Arena Minerals Inc 3:32 p.m. 0.085
 0.01
 13.33%
0.055 0.12 NA -0.02 11.27M 0.00 NA%
Arena Minerals Inc Ordinary Shares 10:56 a.m. 0.055
 0.001
 1.85%
0.036 0.092 NA -0.02 7.29M 0.00 NA%
Argentum Silver Corp 9:30 a.m. 0.185
 0.005
 2.63%
0.15 0.33 18.50 0.01 5.64M 0.00 NA%
Argentum Silver Corp Ordinary Shares C 10:57 a.m. 0.14
 0.01
 6.67%
0.107 0.238 14.00 0.01 4.27M 0.00 NA%
Argonaut Gold Inc 4:00 p.m. 1.79  UNCH  0.0% 1.64 2.865 13.77 0.13 318.25M 0.00 NA%
Argonaut Gold Inc Ordinary Shares Canad 3:55 p.m. 1.39
 0.0001
 0.01%
1.28 2.3338 10.69 0.13 247.13M 0.00 NA%
Arian Resources Corp Ordinary Shares C 2:27 p.m. 0.0001  UNCH  0.0% 0.0001 0.0001 NA NA 13955 0.00 NA%
Arianne Phosphate Inc 3:56 p.m. 0.425
 0.015
 3.41%
0.39 0.83 NA -0.04 44.97M 0.00 NA%
Arianne Phosphate Inc Ordinary Shares C 2:44 p.m. 0.34
 0.0099
 2.83%
0.301 0.67 NA -0.04 35.97M 0.00 NA%
Armor Minerals Inc 12:34 p.m. 0.355
 0.01
 2.74%
0.30 0.73 NA -0.01 7.55M 0.00 NA%
Armor Minerals Inc Ordinary Shares 3:24 p.m. 0.2618
 0.0118
 4.72%
0.25 0.3049 NA -0.01 5.57M 0.00 NA%
Asanko Gold Inc 4:00 p.m. 0.87
 0.0032
 0.37%
0.425 1.38 NA -0.66 196.45M 0.00 NA%
Asanko Gold Inc 3:58 p.m. 1.12
 0.03
 2.61%
0.55 1.79 NA -0.66 252.90M 0.00 NA%
Ascendant Res Inc Ordinary Shares 2:46 p.m. 0.495
 0.016
 3.34%
0.385 0.964 NA NA 37.93M 0.00 NA%
Ascendant Resources IN 3:58 p.m. 0.68
 0.04
 6.25%
0.495 1.23 NA NA 52.11M 0.00 NA%
Ascot Res Ltd Ordinary Shares 3:13 p.m. 0.6621
 0.0379
 5.41%
0.60 1.394 NA -0.07 100.83M 0.00 NA%
Ascot Resources LTD. 3:42 p.m. 0.88
 0.02
 2.22%
0.78 1.76 NA -0.07 134.01M 0.00 NA%
Ashanti Gold Corp 1:04 p.m. 0.075
 0.005
 7.14%
0.07 0.45 NA -0.11 4.61M 0.00 NA%
Ashanti Gold Corp Ordinary Shares 3:03 p.m. 0.0536
 0.0092
 14.65%
0.0526 0.278 NA -0.11 3.29M 0.00 NA%
Ashanti Sankofa Inc 11:53 a.m. 0.045  UNCH  0.0% 0.02 0.095 NA NA 2.00M 0.00 NA%
Ashanti Sankofa Inc Ordinary Shares 10:39 a.m. 0.052
 0.0265
 103.92%
0.017 0.052 NA NA 2.31M 0.00 NA%
Astorius Resources Ltd 12:37 p.m. 0.035
 0.005
 16.67%
0.025 0.195 NA NA 1.77M 0.00 NA%
Atac Resources Ltd Ordinary Shares 3:59 p.m. 0.3771
 0.0089
 2.42%
0.3525 0.6288 NA -0.04 55.44M 0.00 NA%
Atac Resources LTD. 3:52 p.m. 0.48  UNCH  0.0% 0.455 0.77 NA -0.04 70.56M 0.00 NA%
Atico Mining Corp Com Canada 3:12 p.m. 0.31
 0.0007
 0.23%
0.2928 0.6506 15.50 0.02 28.75M 0.00 NA%
Atico Mining Corporati 3:12 p.m. 0.405
 0.005
 1.25%
0.38 0.80 20.25 0.02 37.56M 0.00 NA%
Atlanta Gold Inc 3:21 p.m. 0.04
 0.005
 14.29%
0.035 0.07 NA -0.13 3.05M 0.00 NA%
Atlanta Gold Inc Common Shares 3:21 p.m. 0.032
 0.0045
 16.36%
0.0261 0.061 NA -0.13 2.44M 0.00 NA%
Atlantic Gold Corporat 3:59 p.m. 1.64
 0.02
 1.23%
1.30 1.99 54.67 0.03 387.98M 0.00 NA%
Atlantic Gold Corporation Ordinary Share 3:36 p.m. 1.27
 0.01
 0.78%
1.0199 1.57 42.33 0.03 300.45M 0.00 NA%
Atlatsa Resources Corp 10:42 a.m. 0.04  UNCH  0.0% 0.015 0.055 NA -0.38 22.18M 0.00 NA%
Atlatsa Resources Corporation 3:49 p.m. 0.031  UNCH  0.0% 0.0104 0.038 NA -0.38 17.19M 0.00 NA%
Aton Resources Inc 9:50 a.m. 0.045
 0.005
 12.50%
0.02 0.06 NA NA 12.05M 0.00 NA%
Aura Minerals Inc 10:56 a.m. 1.86
 0.04
 2.10%
1.46 3 NA NA 80.67M 0.00 NA%
Aura Minerals Inc Common Shares 12:24 p.m. 1.4574
 0.0773
 5.60%
1.22 2.3846 NA NA 63.21M 0.00 NA%
Aura Silver Resources 10:50 a.m. 0.02
 0.005
 20.00%
0.015 0.045 NA NA 2.75M 0.00 NA%
Aura Silver Resources Ltd Common Shares 3:30 p.m. 0.03
 0.009
 42.86%
0.006 0.0395 NA NA 4.12M 0.00 NA%
Auramex Resource Corp 1:44 p.m. 0.045
 0.005
 12.50%
0.025 0.10 NA NA 1.70M 0.00 NA%
Aurania Resources Ltd 3:24 p.m. 2.11
 0.05
 2.31%
1.51 5.25 NA NA 62.43M 0.00 NA%
Aurania Resources LTD. Ordinary Shares 3:24 p.m. 1.6259
 0.1741
 9.67%
1.25 4.2216 NA NA 48.11M 0.00 NA%
Aurcrest Gold Inc 3:58 p.m. 0.02
 0.005
 20.00%
0.015 0.04 NA NA 1.56M 0.00 NA%
Aurcrest Gold Inc Ordinary Shares Cana 9:30 a.m. 0.012
 0.002
 14.29%
0.0106 0.027 NA NA 935762 0.00 NA%
Aurion Resources LTD. 3:59 p.m. 2.01
 0.52
 34.90%
0.67 3.10 NA -0.08 135.44M 0.00 NA%
Aurion Resources LTD. Ordinary Shares C 3:59 p.m. 1.5566
 0.5303
 51.67%
0.516 2.3889 NA -0.08 104.89M 0.00 NA%
Austral Gold Ltd 3:39 p.m. 0.08
 0.01
 11.11%
0.065 0.17 NA NA 0 0.00 NA%
Austral Gold Ltd Ordinary Shares Austra 3:14 p.m. 0.05
 0.015
 23.08%
0.04 0.16 1.28 0.039 26.71M 0.008 NA%
Avesoro Res Inc Common Shares 9:30 a.m. 2.5685
 0.0117
 0.45%
1.89 3.65 NA -0.93 209.53M 0.00 NA%
Avesoro Resources Inc 3:56 p.m. 3.05
 0.05
 1.67%
2.50 5.99 NA -0.93 248.80M 0.00 NA%
Avino Silver & Gold Mines Ltd WT Exp 10:46 a.m. 0.2563
 0.0413
 13.88%
0.237 0.4511 NA NA 0 0.00 NA%
Avino Silver & Gold Mines LTD. Commo 3:59 p.m. 0.788
 0.0676
 7.90%
0.7706 1.64 15.76 0.05 43.97M 0.00 NA%
Avino Silver and Gold 4:41 p.m. 1.02
 0.09
 8.11%
1.01 2.04 20.40 0.05 56.92M 0.00 NA%
Awale Resources Limite 12:59 p.m. 0.10
 0.025
 20.00%
0.08 0.475 NA NA 1.61M 0.00 NA%
Axe Exploration Inc 3:14 p.m. 0.06
 0.005
 9.09%
0.02 0.165 NA NA 3.45M 0.00 NA%
Axmin Inc 3:07 p.m. 0.205
 0.005
 2.50%
0.025 0.24 20.50 0.01 26.75M 0.00 NA%
Axmin Inc Ordinary Shares Canada 9:30 a.m. 0.1577
 0.0043
 2.65%
0.0155 0.1861 15.77 0.01 20.58M 0.00 NA%
Azimut Exploration Inc 2:20 p.m. 0.25
 0.005
 2.04%
0.235 0.475 NA -0.04 11.36M 0.00 NA%
Azucar Minerals Ltd 3:59 p.m. 0.52
 0.04
 7.14%
0.50 1.69 7.43 0.07 37.61M 0.00 NA%
Azucar Minerals Ltd Ordinary Shares 3:59 p.m. 0.4072
 0.0021
 0.52%
0.383 1.354 5.82 0.07 29.45M 0.00 NA%
B2gold Corp 4:00 p.m. 2.96
 0.06
 2.07%
2.77 4.06 32.89 0.09 2.93B 0.00 NA%
B2gold Corp Common Shares Canada 4:00 p.m. 2.28
 0.02
 0.89%
2.10 3.30 25.33 0.09 2.25B 0.00 NA%
Balto Resources LTD. 10:46 a.m. 0.07
 0.03
 30.00%
0.045 0.38 NA NA 0 0.00 NA%
Banyan Gold Corp 1:16 p.m. 0.06  UNCH  0.0% 0.04 0.125 NA -0.01 4.95M 0.00 NA%
Banyan Gold Corp Class A Ordinary Share 3:53 p.m. 0.055
 0.015
 37.50%
0.0277 0.0973 NA -0.01 4.53M 0.00 NA%
Bard Ventures Ltd 3:52 p.m. 0.12  UNCH  0.0% 0.02 0.155 NA NA 5.20M 0.00 NA%
Bard Ventures Ltd Ordinary Shares 11:14 a.m. 0.0978
 0.0064
 6.14%
0.0175 0.1042 NA NA 4.24M 0.00 NA%
Barker Minerals Ltd 12:48 p.m. 0.0037
 0.0013
 26.00%
0.001 0.0179 NA NA 665473 0.00 NA%
Barker Minerals Ltd 3:09 p.m. 0.005  UNCH  0.0% 0.005 0.03 NA NA 899288 0.00 NA%
Barkerville Gold Mines 3:03 p.m. 0.385
 0.015
 3.75%
0.35 0.88 NA -0.14 169.32M 0.00 NA%
Barkerville Gold Mines Ltd Ordinary Shar 3:02 p.m. 0.2962
 0.0235
 7.35%
0.2636 0.7254 NA -0.14 130.27M 0.00 NA%
Barksdale Capital Corp 3:27 p.m. 0.52
 0.02
 3.70%
0.48 1.07 NA NA 16.73M 0.00 NA%
Barksdale Capital Corp Ordinary Shares 1:21 p.m. 0.4531
 0.0646
 12.48%
0.3924 0.8392 NA NA 14.58M 0.00 NA%
Baroyeca Gold & Silver Inc Ordinary 10:33 a.m. 0.02
 0.007
 53.85%
0.0064 0.02 NA NA 1.03M 0.00 NA%
Baroyeca Gold and Silv 3:59 p.m. 0.015  UNCH  0.0% 0.005 0.04 NA NA 769049 0.00 NA%
Barrick Gold Corporati 4:00 p.m. 13.71  UNCH  0.0% 12.54 21.03 NA -0.23 16.00B 0.0392 1.14%
Barrick Gold Corporation 4:02 p.m. 10.62
 0.02
 0.19%
9.53 16.835 NA -0.23 12.40B 0.03 1.13%
Batero Gold Corp 1:10 p.m. 0.065  UNCH  0.0% 0.06 0.12 NA NA 7.49M 0.00 NA%
Batero Gold Corp Ordinary Shares Canad 9:30 a.m. 0.046
 0.004
 8.00%
0.0417 0.0797 NA NA 5.30M 0.00 NA%
Bayhorse Silver Inc 3:11 p.m. 0.15
 0.01
 7.14%
0.09 0.27 NA NA 11.72M 0.00 NA%
Bayhorse Silver Inc Ordinary Shares CA 2:31 p.m. 0.1195
 0.0234
 24.35%
0.06 0.215 NA NA 9.34M 0.00 NA%
Bear Creek Mining Corp 2:55 p.m. 1.02  UNCH  0.0% 0.9983 2.07 4.64 0.22 105.15M 0.00 NA%
Bear Creek Mining Corp 3:29 p.m. 1.30
 0.02
 1.52%
1.29 2.60 5.91 0.22 134.01M 0.00 NA%
Bearclaw Capital Corp 12:29 p.m. 0.04  UNCH  0.0% 0.025 0.055 NA NA 974880 0.00 NA%
Bearing Lithium Corp 3:56 p.m. 0.29  UNCH  0.0% 0.24 1.02 NA NA 15.98M 0.00 NA%
Bearing Lithium Corp Common Shares 3:58 p.m. 0.2267
 0.0005
 0.22%
0.195 0.2369 NA NA 12.49M 0.00 NA%
Beaufield Resources IN 3:56 p.m. 0.115
 0.005
 4.54%
0.06 0.185 NA NA 24.53M 0.00 NA%
Beaufield Resources Inc Ordinary Shares 9:36 a.m. 0.085
 0.0062
 7.87%
0.0436 0.144 NA NA 18.13M 0.00 NA%
Bee Vectoring Technolo 3:44 p.m. 0.21
 0.02
 8.70%
0.155 0.335 NA NA 14.88M 0.00 NA%
Bee Vectoring Technologies Intl Inc Ordi 9:30 a.m. 0.1658
 0.0129
 7.22%
0.1261 0.265 NA NA 11.75M 0.00 NA%
Bell Copper Corporatio 12:50 p.m. 0.06  UNCH  0.0% 0.04 0.23 NA -0.01 4.04M 0.00 NA%
Bell Copper Corporation Ordinary Shares 11:21 a.m. 0.045
 0.004
 8.16%
0.0293 0.162 NA -0.01 3.03M 0.00 NA%
Belo Sun Mining Corp 3:59 p.m. 0.22
 0.03
 12.00%
0.165 0.61 NA -0.02 97.38M 0.00 NA%
Belo Sun Mining Corp Ordinary Shares C 3:02 p.m. 0.1712
 0.0183
 9.66%
0.1223 0.50 NA -0.02 75.78M 0.00 NA%
Belvedere Resources LT 3:59 p.m. 0.82  UNCH  0.0% 0.15 0.96 NA NA 31.76M 0.00 NA%
Belvedere Resources Ltd Ordinary Shares 2:37 p.m. 0.0011
 0.0011
 NA%
0.0011 0.1903 NA NA 42611 0.00 0.00%
Benton Resources Inc 1:50 p.m. 0.05  UNCH  0.0% 0.045 0.085 NA -0.03 4.19M 0.00 NA%
Benton Resources Inc Com Canada 10:28 a.m. 0.0334
 0.0024
 7.74%
0.03 0.059 NA -0.03 2.80M 0.00 NA%
Benz Mining Corp 3:30 p.m. 0.06
 0.005
 9.09%
0.055 0.41 NA NA 1.54M 0.00 NA%
Benz Mng Corp Ordinary Shares Canada 9:30 a.m. 0.0511
 0.0189
 27.00%
0.0511 0.119 NA NA 1.31M 0.00 NA%
Berkwood Resources Ltd 10:52 a.m. 0.07  UNCH  0.0% 0.065 0.47 NA NA 2.78M 0.00 NA%
Berkwood Resources Ltd Ordinary Shares 3:25 p.m. 0.0599
 0.0011
 1.87%
0.0495 0.3715 NA NA 2.38M 0.00 NA%
Bitterroot Resources L 2:04 p.m. 0.08
 0.01
 14.29%
0.03 0.28 NA NA 2.86M 0.00 NA%
Bitterroot Resources Ltd Common Shares 3:00 p.m. 0.0467
 0.0053
 10.19%
0.025 0.2239 NA NA 1.67M 0.00 NA%
Black Bull Resources Inc Ordinary Shares 0/0/NA NA  UNCH  0.0% NA NA NA -0.03 0 0.00 NA%
Black Dragon Gold Corp 3:46 p.m. 0.17  UNCH  0.0% 0.14 0.39 NA NA 13.66M 0.00 NA%
Black Dragon Gold Corp Common Shares 11:00 a.m. 0.1349
 0.0041
 2.95%
0.0991 0.321 NA NA 10.84M 0.00 NA%
Black Isle Resources C 9:30 a.m. 0.04
 0.005
 11.11%
0.025 0.06 NA NA 647273 0.00 NA%
Black Isle Resources Corporation Ordinar 11:49 a.m. 0.029
 0.004
 16.00%
0.0209 0.0312 NA NA 469273 0.00 NA%
Black Mammoth Metals C 3:51 p.m. 0.09
 0.015
 14.29%
0.055 0.245 NA NA 997368 0.00 NA%
Black Mammoth Metals Corp Canada Commo 3:17 p.m. 0.075
 0.005
 6.25%
0.075 0.15 NA NA 831140 0.00 NA%
Blackrock Gold Corp 3:16 p.m. 0.05
 0.005
 11.11%
0.045 0.155 NA NA 1.85M 0.00 NA%
Blackrock Gold Corp Ordinary Shares Can 10:10 a.m. 0.0378
 0.0046
 10.85%
0.035 0.1241 NA NA 1.40M 0.00 NA%
Blind Creek Resources 11:22 a.m. 0.055  UNCH  0.0% 0.05 0.338 NA NA 1.41M 0.00 NA%
Blue Moon Zinc Corp 12:08 p.m. 0.065
 0.005
 8.33%
0.045 0.135 NA NA 6.69M 0.00 NA%
Blue Moon Zinc Corp Common Shares 1:03 p.m. 0.0404
 0.0016
 3.81%
0.03 0.1063 NA NA 4.16M 0.00 NA%
Bluebird Battery Metal 3:33 p.m. 0.31
 0.01
 3.12%
0.16 0.56 NA NA 13.20M 0.00 NA%
Bluebird Battery Metals Inc Ordinary Sha 9:45 a.m. 0.2219
 0.0144
 6.09%
0.2184 0.4137 NA NA 9.45M 0.00 NA%
Bluenose Gold Corp 9:30 a.m. 0.11
 0.0361
 48.85%
0.002 0.1311 NA NA 16.32M 0.00 NA%
Bluenose Gold Corp 9:30 a.m. 0.14
 0.01
 6.67%
0.03 0.165 NA NA 20.78M 0.00 NA%
Bluestone Resources IN 3:39 p.m. 1.15
 0.05
 4.17%
0.95 1.60 NA NA 73.42M 0.00 NA%
Bluestone Resources Inc Common Shares 3:39 p.m. 0.8889
 0.161
 15.34%
0.8593 1.2652 NA NA 56.75M 0.00 NA%
Bold Ventures Inc 1:16 p.m. 0.02  UNCH  0.0% 0.02 0.05 NA -0.01 2.47M 0.00 NA%
Bold Ventures Inc Ordinary Shares Cana 12:08 p.m. 0.025
 0.0012
 5.04%
0.0238 0.027 NA -0.01 3.09M 0.00 NA%
Bonterra Res Inc Ordinary Shares Canada 3:50 p.m. 0.3627
 0.0075
 2.03%
0.228 0.5746 NA -0.01 84.87M 0.00 NA%
Bonterra Resources Inc 3:59 p.m. 0.45
 0.03
 6.25%
0.30 0.72 NA -0.01 105.29M 0.00 NA%
Bravada Gold Corp New Ordinary Shares 10:29 a.m. 0.0575
 0.0042
 6.81%
0.0465 0.14 NA -0.02 3.17M 0.00 NA%
Bravada Gold Corporati 3:53 p.m. 0.075  UNCH  0.0% 0.065 0.17 NA -0.02 4.13M 0.00 NA%
Braveheart Resources I 12:15 p.m. 0.085  UNCH  0.0% 0.04 0.12 NA -0.03 3.93M 0.00 NA%
Braveheart Resources Inc Common Shares 2:30 p.m. 0.053
 0.016
 23.19%
0.053 0.075 NA -0.03 2.45M 0.00 NA%
Brigadier Gold Ltd 1:57 p.m. 0.16
 0.04
 33.33%
0.08 0.255 NA NA 332770 0.00 NA%
Brigadier Gold Ltd Ordinary Shares 10:30 a.m. 0.122  UNCH  0.0% 0.122 0.122 NA NA 253737 0.00 NA%
Brunswick Resources IN 3:55 p.m. 0.03  UNCH  0.0% 0.015 0.045 NA NA 1.19M 0.00 NA%
Buenaventura Mining Company Inc 4:02 p.m. 13.41
 0.25
 1.90%
11.67 16.80 44.70 0.3 3.41B 0.03 0.45%
Bullion Gold Resources 2:41 p.m. 0.28
 0.03
 12.00%
0.20 0.47 NA NA 5.14M 0.00 NA%
Bullion Gold Resources Corp Common Shar 3:26 p.m. 0.2319
 0.0491
 17.47%
0.2319 0.325 NA NA 4.26M 0.00 NA%
Bwr Exploration Inc 10:19 a.m. 0.035  UNCH  0.0% 0.03 0.10 NA NA 0 0.00 NA%
Cadillac Ventures Inc 11:14 a.m. 0.025
 0.005
 16.67%
0.025 0.055 NA -0.01 2.27M 0.00 NA%
Caledonia Mining Corpo 3:59 p.m. 8.77
 0.04
 0.46%
6.70 12.50 NA NA 462.95M 0.00 NA%
Caledonia Mining Corporation Plc Common 3:59 p.m. 6.81
 0.01
 0.15%
5.1653 9.94 NA NA 72.21M 0.0688 4.04%
Calibre Mining Corp 10:27 a.m. 0.055
 0.005
 10.00%
0.045 0.145 NA NA 17.20M 0.00 NA%
Calibre Mining Corp Ordinary Shares 12:00 p.m. 0.0483
 0.002
 4.32%
0.035 0.123 NA NA 15.10M 0.00 NA%
California Gold Mining 3:57 p.m. 0.215
 0.005
 2.38%
0.185 0.55 NA -0.1 11.83M 0.00 NA%
California Gold Mining Inc Common Share 3:57 p.m. 0.17
 0.0156
 10.10%
0.1454 0.4289 NA -0.1 9.36M 0.00 NA%
Callinex Mines Inc 3:54 p.m. 0.145
 0.01
 7.41%
0.12 0.445 NA NA 12.32M 0.00 NA%
Callinex Mines Inc Ordinary Shares Can 1:49 p.m. 0.1182
 0.0122
 11.51%
0.0892 0.369 NA NA 10.04M 0.00 NA%
Cameo Cobalt Corp 3:58 p.m. 0.285
 0.015
 5.56%
0.10 0.45 NA NA 17.73M 0.00 NA%
Camino Minerals Corp Ordinary Shares C 3:57 p.m. 0.09
 0.003
 3.45%
0.087 0.448 NA NA 5.19M 0.00 NA%
Camino Minerals Corpor 2:33 p.m. 0.12
 0.01
 7.69%
0.105 0.60 NA NA 6.91M 0.00 NA%
Canada Carbon Inc 3:49 p.m. 0.095
 0.005
 5.56%
0.04 0.17 NA -0.01 10.14M 0.00 NA%
Canada Carbon Inc Ordinary Shares Cana 2:52 p.m. 0.059
 0.0107
 15.35%
0.037 0.13 NA -0.01 6.30M 0.00 NA%
Canada Cobalt Wks Inc Common Shares 3:20 p.m. 0.4995
 0.0295
 6.28%
0.111 0.79 NA -0.1 35.04M 0.00 NA%
Canada Cobalt Works IN 3:59 p.m. 0.64
 0.03
 4.92%
0.15 0.90 NA -0.1 44.90M 0.00 NA%
Canadian Energy Materi 10:56 a.m. 0.15
 0.02
 15.38%
0.11 0.40 NA NA 1.38M 0.00 NA%
Canadian Energy Matls Corp Common Shares 2:03 p.m. 0.101
 0.049
 32.67%
0.0031 0.30 NA NA 931282 0.00 NA%
Canadian Platinum Corp 11:09 a.m. 0.025
 0.005
 25.00%
0.015 0.05 NA -0.02 5.13M 0.00 NA%
Canarc Res J 12:59 p.m. 0.035  UNCH  0.0% 0.03 0.105 NA -0.01 7.65M 0.00 NA%
Canarc Resource Corporation Ordinary Sha 2:07 p.m. 0.032
 0.002
 6.67%
0.0239 0.0784 NA -0.01 7.00M 0.00 NA%
Canasil Res Inc Unclassified 3:47 p.m. 0.079
 0.0041
 4.93%
0.0465 0.1535 NA NA 8.23M 0.00 NA%
Canasil Resources Inc 3:11 p.m. 0.095  UNCH  0.0% 0.065 0.185 NA NA 9.90M 0.00 NA%
Candente Copper Corp 2:25 p.m. 0.065
 0.005
 7.14%
0.06 0.205 NA -0.01 11.63M 0.00 NA%
Candente Copper Corporation Common Share 2:17 p.m. 0.04  UNCH  0.0% 0.04 0.1455 NA -0.01 7.16M 0.00 NA%
Candente Gold Corp 11:11 a.m. 0.03  UNCH  0.0% 0.02 0.055 NA -0.03 3.19M 0.00 NA%
Candente Gold Corporation Ordinary Share 9:30 a.m. 0.02  UNCH  0.0% 0.0136 0.0449 NA -0.03 2.12M 0.00 NA%
Canstar Resources Inc 1:36 p.m. 0.165
 0.035
 17.50%
0.035 0.30 NA NA 4.08M 0.00 NA%
Canstar Resources Inc Common Shares 1:12 p.m. 0.18
 0.0192
 11.94%
0.04 0.3305 NA NA 4.45M 0.00 NA%
Canterra Minerals Corp 10:53 a.m. 0.025
 0.005
 16.67%
0.02 0.045 NA -0.01 2.11M 0.00 NA%
Canterra Minerals Corp Ordinary Shares 9:43 a.m. 0.017
 0.0008
 4.49%
0.01 0.0304 NA -0.01 1.44M 0.00 NA%
Cantex Mine Developmen 11:25 a.m. 0.20  UNCH  0.0% 0.09 0.35 NA NA 2.49M 0.00 NA%
Cantex Mine Development Corp Ordinary SH 9:30 a.m. 0.1340
 0.0400
 22.99%
0.10 0.2393 NA NA 1.67M 0.00 0.00%
Cardinal Res Ltd Ordinary Shares Austra 11:02 a.m. 0.356  UNCH  0.0% 0.30 0.4392 NA -0.056 134.64M 0.00 NA%
Cardinal Resources Lim 2:10 p.m. 0.45
 0.005
 1.10%
0.365 0.76 NA NA 0 0.00 NA%
Cariboo Rose Res Ltd Common Shares Cana 12:59 p.m. 0.012
 0.0007
 5.51%
0.012 0.0973 NA NA 549563 0.00 NA%
Cariboo Rose Resources 1:58 p.m. 0.02  UNCH  0.0% 0.02 0.135 NA NA 915938 0.00 NA%
Carlin Gold Corp 11:33 a.m. 0.02  UNCH  0.0% 0.02 0.08 NA NA 1.78M 0.00 NA%
Cartier Resources Inc 3:42 p.m. 0.135
 0.005
 3.57%
0.12 0.285 NA -0.01 23.91M 0.00 NA%
Cartier Resources Inc Canada Common S 10:59 a.m. 0.106
 0.003
 2.75%
0.101 0.2288 NA -0.01 18.77M 0.00 NA%
Castle Peak Mining Ltd 1:10 p.m. 0.02
 0.005
 33.33%
0.015 0.03 1.00 0.02 2.61M 0.00 NA%
Castle Peak Mining Ltd Common Shares CA 3:08 p.m. 0.0166
 0.0023
 12.17%
0.01 0.0189 0.83 0.02 2.17M 0.00 NA%
Centamin Plc 12:16 p.m. 1.73
 0.10
 6.13%
1.40 2.96 NA NA 2.00B 0.025 2.89%
Centamin Plc Ordinary Shares Jersey 3:31 p.m. 1.19
 0.04
 3.48%
1.1008 2.30 NA NA 1.37B 0.025 4.20%
Centenera Mining Corpo 11:50 a.m. 0.07  UNCH  0.0% 0.065 0.25 NA NA 4.02M 0.00 NA%
Centenera Mng Corp Common Shares 1:38 p.m. 0.0501
 0.0189
 27.39%
0.05 0.205 NA NA 2.88M 0.00 NA%
Centerra Gold Inc 4:15 p.m. 5.42
 0.08
 1.46%
4.99 9.35 6.78 0.8 1.58B 0.04 NA%
Centerra Gold Inc Common Shares Canada 2:00 p.m. 4.2005
 0.0395
 0.93%
3.8483 7.52 5.25 0.8 1.23B 0.031 NA%
Centurion Minerals Ltd 11:09 a.m. 0.02  UNCH  0.0% 0.02 0.04 NA -0.06 1.35M 0.00 NA%
Centurion Minerals LTD. Cda Ordinary Sha 11:44 a.m. 0.0000  UNCH  0.0% NA NA NA -0.06 3.07M 0.00 0.00%
Cerro Mining Corp 3:51 p.m. 0.18
 0.015
 9.09%
0.03 0.22 NA -0.51 668466 0.00 NA%
Cerro Mining Corp Ordinary Shares 10:04 a.m. 0.1211
 0.0072
 5.61%
0.0241 0.1283 NA -0.51 449729 0.00 NA%
Chakana Copper Corp 3:35 p.m. 0.45
 0.025
 5.88%
0.38 1.05 NA NA 26.90M 0.00 NA%
Chakana Copper Corp Ordinary Shares Can 3:35 p.m. 0.3507
 0.0277
 8.58%
0.308 0.7867 NA NA 20.97M 0.00 NA%
Chalice Gold Mines Lim 1:48 p.m. 0.13
 0.005
 4.00%
0.125 0.31 NA NA 34.26M 0.00 NA%
Chatham Rock Phosphate 11:48 a.m. 0.18  UNCH  0.0% 0.14 0.54 NA -2.786 3.74M 0.00 NA%
Chatham Rock Phosphate LTD. Ordinary Sha 12:38 p.m. 0.191
 0.019
 9.05%
0.191 0.3239 NA -2.786 3.97M 0.00 NA%
Chesapeake Gold Corp 1:35 p.m. 2.05
 0.23
 12.64%
1.75 3.99 NA -0.04 90.61M 0.00 NA%
Chesapeake Gold Corp Ordinary Shares 3:32 p.m. 1.49
 0.09
 6.43%
1.29 3.2324 NA -0.04 65.86M 0.00 NA%
Chibougamau Independant Mines Inc Common 12:48 p.m. 0.044
 0.0068
 13.39%
0.0337 0.0521 NA -0.01 1.71M 0.00 NA%
Chibougamau Independen 11:30 a.m. 0.06  UNCH  0.0% 0.045 0.075 NA -0.01 2.33M 0.00 NA%
Chilean Metals Inc 1:18 p.m. 0.09
 0.01
 12.50%
0.075 0.38 NA -0.16 3.17M 0.00 NA%
Chilean Metals Inc Ordinary Shares 11:54 a.m. 0.0564
 0.0267
 32.13%
0.0564 0.328 NA -0.16 1.99M 0.00 NA%
China Gold Int Resourc 4:00 p.m. 2.10
 0.15
 7.69%
1.75 3.19 17.50 0.12 832.47M 0.00 NA%
China Gold International Resources Corp 11:37 a.m. 1.5522
 0.0522
 3.48%
1.351 2.47 12.94 0.12 615.31M 0.00 NA%
Chinapintza Mining Cor 10:02 a.m. 0.01  UNCH  0.0% 0.005 0.01 NA NA 0 0.00 NA%
Cipher Resources Inc 10:28 a.m. 0.095
 0.03
 24.00%
0.07 0.34 NA NA 5.70M 0.00 NA%
Cipher Resources Inc Ordinary Shares 2:37 p.m. 0.0801
 0.0219
 21.47%
0.0548 0.2524 NA NA 4.81M 0.00 NA%
Cliffmont Resources LT 1:48 p.m. 0.50
 0.465
 1328.57%
0.01 0.60 NA NA 0 0.00 NA%
Cmc Metals Ltd Common Shares 12:10 p.m. 0.0076
 0.0054
 41.54%
0.0076 0.0771 NA -0.06 344433 0.00 NA%
Cmc Metals LTD. 9:30 a.m. 0.015
 0.005
 25.00%
0.015 0.10 NA -0.06 679802 0.00 NA%
Cobalt 27 Cap Corp Ordinary Shares Cana 3:57 p.m. 5.0383
 0.1183
 2.40%
3.68 10.9389 NA NA 427.24M 0.00 NA%
Cobalt 27 Capital Corp 3:59 p.m. 6.49
 0.12
 1.88%
5 14 NA NA 550.34M 0.00 NA%
Coeur Mining Inc 4:02 p.m. 5.75
 0.03
 0.52%
5.18 9.87 143.75 0.04 1.08B 0.00 NA%
Colibri Resource Corp Common Shares 1:26 p.m. 0.016
 0.0019
 10.62%
0.014 0.1075 NA NA 846448 0.00 NA%
Colibri Resource Corpo 11:53 a.m. 0.03  UNCH  0.0% 0.025 0.15 NA NA 1.59M 0.00 NA%
Colombia Crest Gold CO 3:09 p.m. 0.065
 0.005
 7.14%
0.05 0.25 0.65 0.1 624576 0.00 NA%
Colombia Crest Gold Corp Ordinary Share 3:09 p.m. 0.0454
 0.0001
 0.22%
0.04 0.089 0.45 0.1 436242 0.00 NA%
Colorado Resources Ltd 3:56 p.m. 0.08
 0.005
 5.88%
0.08 0.33 NA -0.04 9.96M 0.00 NA%
Colorado Resources Ltd Ordinary Shares 3:57 p.m. 0.0585
 0.0045
 7.14%
0.0585 0.2739 NA -0.04 7.28M 0.00 NA%
Colt Resources Inc Ordinary Shares Cana 11:26 a.m. 0.0001  UNCH  0.0% 0.0001 0.0001 NA -0.05 27454 0.00 NA%
Columbus Gold Corp 2:59 p.m. 0.27
 0.005
 1.82%
0.18 0.896 5.40 0.05 42.87M 0.00 NA%
Columbus Gold Corp Common Shares Canada 3:56 p.m. 0.221
 0.0108
 5.14%
0.1353 0.40 4.42 0.05 35.09M 0.00 NA%
Commander Resources LT 3:59 p.m. 0.14
 0.005
 3.45%
0.13 0.275 NA NA 4.94M 0.00 NA%
Commander Resources Ltd Ordinary Shares 12:33 p.m. 0.11
 0.0126
 10.28%
0.10 0.2285 NA NA 3.88M 0.00 NA%
Compass Gold Corporati 2:54 p.m. 0.40  UNCH  0.0% 0.335 0.80 NA -0.2 8.87M 0.00 NA%
Compass Gold Corporation Ordinary Shares 9:30 a.m. 0.2482
 0.0561
 18.44%
0.2482 0.3043 NA -0.2 5.50M 0.00 NA%
Comstock Metals Ltd 3:48 p.m. 0.03  UNCH  0.0% 0.03 0.16 NA -0.01 2.74M 0.00 NA%
Comstock Metals Ltd Common Shares 10:19 a.m. 0.03
 0.0001
 0.33%
0.025 0.1254 NA -0.01 2.74M 0.00 NA%
Comstock Mining Inc 4:00 p.m. 0.1697
 0.0003
 0.18%
0.13 0.94 NA -0.19 9.72M 0.00 NA%
Condor Gold Plc 9:32 a.m. 0.72
 0.14
 16.28%
0.47 1.75 NA NA 0 0.00 NA%
Condor Gold Plc Ordinary Shares United 2:45 p.m. 0.50
 0.0049
 0.97%
0.4349 0.90 NA -0.145 33.59M 0.00 NA%
Confederation Minerals 12:03 p.m. 0.20
 0.02
 9.09%
0.20 0.80 NA -0.15 2.73M 0.00 NA%
Confederation Minerals LTD. Ordinary Sha 2:38 p.m. 0.195
 0.0375
 16.13%
0.195 0.592 NA -0.15 2.66M 0.00 NA%
Conquest Resources Ltd 2:43 p.m. 0.025  UNCH  0.0% 0.01 0.10 NA NA 2.97M 0.00 NA%
Conquest Resources Ltd Ordinary Shares 3:55 p.m. 0.017
 0.0037
 17.87%
0.01 0.0665 NA NA 2.02M 0.00 NA%
Consolidated Woodjam C 10:38 a.m. 0.03  UNCH  0.0% 0.03 0.07 NA NA 2.33M 0.00 NA%
Consolidated Woodjam Copper Corp Ordinar 2:27 p.m. 0.02
 0.008
 28.57%
0.02 0.053 NA NA 1.55M 0.00 NA%
Constantine Metal Res Ltd Common Shares 3:50 p.m. 0.41
 0.048
 10.48%
0.406 1.002 NA NA 18.06M 0.00 NA%
Constantine Metal Reso 3:20 p.m. 0.55
 0.03
 5.77%
0.52 1.28 NA NA 24.22M 0.00 NA%
Continental Gold Inc 4:00 p.m. 3.32
 0.01
 0.30%
2.90 4.13 NA -0.09 625.68M 0.00 NA%
Continental Gold Inc Ordinary Shares 2:07 p.m. 2.553
 0.0482
 1.85%
2.26 3.223 NA -0.09 481.13M 0.00 NA%
Continental Precious M 1:33 p.m. 0.35
 0.03
 7.89%
0.25 0.455 NA -0.01 4.10M 0.00 NA%
Continental Precious Minerals Inc Ordin 2:15 p.m. 0.27  UNCH  0.0% 0.2116 0.3423 NA -0.01 3.16M 0.00 NA%
Copper Fox Metals Inc 3:59 p.m. 0.095  UNCH  0.0% 0.09 0.18 NA NA 42.65M 0.00 NA%
Copper Fox Metals Inc Common Shares Can 2:10 p.m. 0.079
 0.0049
 6.61%
0.068 0.142 NA -0.01 35.47M 0.0213 NA%
Copper One Inc 10:35 a.m. 0.14
 0.005
 3.70%
0.035 0.22 NA NA 4.79M 0.00 NA%
Copper One Inc Common Shares 9:37 a.m. 0.0855
 0.0245
 22.27%
0.0297 0.1813 NA NA 2.92M 0.00 NA%
Coral Gold Resources L 1:28 p.m. 0.345  UNCH  0.0% 0.315 0.43 5.75 0.06 17.48M 0.00 NA%
Coral Gold Resources LTD. New Ordinary S 9:30 a.m. 0.2667
 0.0033
 1.22%
0.2418 0.3474 4.45 0.06 13.51M 0.00 NA%
Cordoba Minerals Corp 3:52 p.m. 0.11
 0.005
 4.35%
0.10 0.62 NA -0.5 20.20M 0.00 NA%
Cordoba Minerals Corp Common Shares CA 12:44 p.m. 0.0942
 0.0012
 1.29%
0.0779 0.501 NA -0.5 17.30M 0.00 NA%
Core Gold Inc 3:50 p.m. 0.265
 0.005
 1.85%
0.22 0.38 NA -0.25 35.45M 0.00 NA%
Core Gold Inc Common Shares 3:28 p.m. 0.1881
 0.0169
 8.24%
0.1753 0.30 NA -0.25 25.16M 0.00 NA%
Cornerstone Cap Res Inc Canada Warrant 3:30 p.m. 0.043
 0.0003
 0.70%
0.0427 0.1221 NA NA 0 0.00 NA%
Cornerstone Capital RE 3:59 p.m. 0.235
 0.025
 11.90%
0.14 0.395 NA -0.02 148.60M 0.00 NA%
Cornerstone Capital Resources Inc Ordina 1:55 p.m. 0.182
 0.012
 7.06%
0.108 0.32 NA -0.02 115.09M 0.00 NA%
CR Capital Corp 12:59 p.m. 0.02
 0.005
 20.00%
0.02 0.145 NA NA 206547 0.00 NA%
Cresval Capital Corp 1:17 p.m. 0.05
 0.01
 25.00%
0.035 0.055 NA NA 1.38M 0.00 NA%
Critical Elements Corp 3:43 p.m. 0.88
 0.01
 1.12%
0.65 1.86 NA -0.04 139.59M 0.00 NA%
Critical Elements Corp Ordinary Shares 2:20 p.m. 0.676
 0.0123
 1.79%
0.506 1.4795 NA -0.04 107.23M 0.00 NA%
Crops Inc 3:45 p.m. 0.035  UNCH  0.0% 0.025 0.14 NA NA 2.05M 0.00 NA%
Crown Mining Corp 2:37 p.m. 0.08
 0.01
 11.11%
0.08 0.28 NA NA 3.14M 0.00 NA%
Crown Mining Corp Ordinary Shares Cana 9:31 a.m. 0.07  UNCH  0.0% 0.07 0.2122 NA NA 2.75M 0.00 NA%
Currie Rose Resources 2:11 p.m. 0.10
 0.01
 9.09%
0.04 0.12 NA NA 3.84M 0.00 NA%
Currie Rose Resources Inc F Ordinary S 10:27 a.m. 0.055  UNCH  0.0% 0.0335 0.068 NA NA 2.11M 0.00 NA%
Cypress Development CO 3:59 p.m. 0.28  UNCH  0.0% 0.11 0.43 NA -0.03 17.36M 0.00 NA%
Cypress Development Corporation Ordinary 3:43 p.m. 0.2147
 0.0041
 1.87%
0.0859 0.337 NA -0.03 13.31M 0.00 NA%
Dajin Resources Corp 2:45 p.m. 0.095
 0.005
 5.00%
0.085 0.22 NA -0.01 14.47M 0.00 NA%
Dajin Resources Corp Ordinary Shares CA 3:42 p.m. 0.0793
 0.0022
 2.70%
0.0636 0.1731 NA -0.01 12.08M 0.00 NA%
Damara Gold Corp 3:38 p.m. 0.045
 0.005
 10.00%
0.04 0.22 NA NA 1.18M 0.00 NA%
Damara Gold Corp Ordinary Shares Canad 10:30 a.m. 0.0338
 0.0048
 12.44%
0.0338 0.1073 NA NA 889365 0.00 NA%
Dawson Gold Corp 2:27 p.m. 0.30
 0.05
 20.00%
NA NA NA NA 760947 0.00 NA%
Decade Resources Ltd Ordinary Shares CA 12:58 p.m. 0.053
 0.003
 6.00%
0.0402 0.136 NA NA 8.06M 0.00 NA%
Decade Resources LTD. 3:56 p.m. 0.055
 0.005
 8.33%
0.045 0.165 NA NA 8.37M 0.00 NA%
Deep South Resources I 3:39 p.m. 0.105
 0.015
 12.50%
0.06 0.445 NA NA 5.75M 0.00 NA%
Deep-south Res Inc Ordinary Shares 12:42 p.m. 0.18  UNCH  0.0% 0.1395 0.3013 NA NA 9.86M 0.00 NA%
Defiance Silver Corp 3:11 p.m. 0.275  UNCH  0.0% 0.215 0.44 NA NA 27.05M 0.00 NA%
Defiance Silver Corp Ordinary Shares C 3:11 p.m. 0.21
 0.0076
 3.49%
0.165 0.3505 NA NA 20.65M 0.00 NA%
Desert Gold Ventures I 1:45 p.m. 0.15
 0.01
 6.25%
0.14 0.30 NA NA 5.73M 0.00 NA%
Desert Gold Ventures Inc Common Shares 12:36 p.m. 0.12  UNCH  0.0% 0.12 0.2397 NA NA 4.58M 0.00 NA%
Desert Mountain Energy 11:12 a.m. 0.18
 0.02
 12.50%
0.06 0.25 NA NA 5.72M 0.00 NA%
Desert Mtn Energy Corp Common Shares 11:12 a.m. 0.1435
 0.0233
 19.38%
0.1202 0.198 NA NA 4.56M 0.00 NA%
Detour Gold Corp Common Canada 3:47 p.m. 8.7183
 0.1808
 2.03%
7.0819 12.1694 15.57 0.56 1.53B 0.00 NA%
Detour Gold Corporatio 4:00 p.m. 11.27
 0.23
 2.00%
9.11 15.40 20.12 0.56 1.98B 0.00 NA%
Diamond Fields Resourc 12:04 p.m. 0.08  UNCH  0.0% 0.075 0.15 NA -0.01 5.43M 0.00 NA%
Diamond Fields Resources Inc Ordinary S 9:32 a.m. 0.06
 0.014
 18.92%
0.06 0.11 NA -0.01 4.07M 0.00 NA%
Discovery Harbour Reso 2:55 p.m. 0.06
 0.01
 20.00%
0.045 0.075 NA NA 0 0.00 NA%
DISCOVERY-CORP. Enterp 9:30 a.m. 0.01
 0.005
 33.33%
0.01 0.03 NA NA 721710 0.00 NA%
District Copper Corp 12:25 p.m. 0.04  UNCH  0.0% 0.04 0.205 NA NA 3.37M 0.00 NA%
District Copper Corp Common Shares 10:52 a.m. 0.0374
 0.0115
 44.40%
0.0259 0.1593 NA NA 3.15M 0.00 NA%
Dlv Res Ltd Ordinary Shares 12:02 p.m. 0.079
 0.0343
 30.27%
0.079 0.44 NA NA 2.65M 0.00 NA%
Dlv Resources Ltd 1:29 p.m. 0.15  UNCH  0.0% 0.10 0.50 NA NA 5.04M 0.00 NA%
Dolly Varden Silver CO 1:49 p.m. 0.385
 0.005
 1.28%
0.37 1.04 NA -0.17 18.19M 0.00 NA%
Dolly Varden Silver Corporation Common S 3:49 p.m. 0.2926
 0.0034
 1.15%
0.2821 0.8372 NA -0.17 13.82M 0.00 NA%
Drdgold Ltd American Depositary Shar 4:02 p.m. 1.82
 0.17
 8.54%
1.76 4 13.00 0.14 78.52M 0.0414 9.09%
Duncan Park Holdings C 12:39 p.m. 0.005  UNCH  0.0% 0.005 0.02 NA NA 630381 0.00 NA%
Duncan PK Holdings Corp Common Shares C 11:10 a.m. 0.0014
 0.0016
 53.33%
0.0014 0.014 NA NA 176507 0.00 NA%
Dundee Precious Metals 4:00 p.m. 2.99
 0.05
 1.70%
2.34 3.60 18.69 0.16 533.76M 0.00 NA%
Dundee Precious Metals Inc Common Shares 3:59 p.m. 2.34
 0.09
 4.00%
1.80 2.80 14.62 0.16 417.72M 0.00 NA%
Dunnedin Ventures Inc 3:58 p.m. 0.165
 0.005
 3.12%
0.126 0.335 2.75 0.06 20.89M 0.00 NA%
Dunnedin Ventures Inc Ordinary Shares 3:58 p.m. 0.1229
 0.0071
 5.46%
0.1228 0.2592 2.05 0.06 15.56M 0.00 NA%
Durango Resources Inc 2:45 p.m. 0.05
 0.005
 9.09%
0.04 0.105 NA NA 1.89M 0.00 NA%
Durango Resources Inc Common Shares CA 1:36 p.m. 0.039
 0.012
 23.53%
0.037 0.0777 NA NA 1.47M 0.00 NA%
Dynacor Gold Mines Inc 3:51 p.m. 1.61
 0.01
 0.62%
1.47 2.26 10.73 0.15 63.99M 0.01 2.48%
Dynacor Gold Mines Inc Ordinary Shares 2:45 p.m. 1.263
 0.023
 1.85%
1.05 1.8053 8.42 0.15 50.20M 0.0077 2.45%
Dynasty Gold Corp 3:25 p.m. 0.16  UNCH  0.0% 0.10 0.27 NA NA 3.20M 0.00 NA%
Dynasty Gold Corporation Ordinary Shares 9:30 a.m. 0.164
 0.044
 36.67%
0.0737 0.219 NA NA 3.28M 0.00 NA%
E3 Metals Corp 12:52 p.m. 0.365  UNCH  0.0% 0.315 1.01 NA NA 6.35M 0.00 NA%
E3 Metals Corp Ordinary Shares Canada 10:34 a.m. 0.25
 0.0201
 7.44%
0.25 0.77 NA NA 4.35M 0.00 NA%
Eagle Plains Resources 3:59 p.m. 0.095  UNCH  0.0% 0.09 0.254 NA -0.01 8.54M 0.00 NA%
Eagle Plains Resources LTD. Canada Ord 3:59 p.m. 0.0697
 0.0017
 2.50%
0.06 0.2164 NA -0.01 6.27M 0.00 NA%
East Africa Metals Inc 3:10 p.m. 0.215
 0.015
 6.52%
0.14 0.365 NA -0.06 35.22M 0.00 NA%
East Africa Metals Inc Ordinary Shares 10:35 a.m. 0.1821
 0.0021
 1.17%
0.10 0.278 NA -0.06 29.83M 0.00 NA%
East Asia Minerals Cor 3:02 p.m. 0.055  UNCH  0.0% 0.025 0.17 NA -0.05 3.08M 0.00 NA%
East Asia Minerals Corp Common Shares 1:59 p.m. 0.055
 0.005
 10.00%
0.0171 0.14 NA -0.05 3.08M 0.00 NA%
Eastern Platinum Limit 12:52 p.m. 0.24  UNCH  0.0% 0.24 0.50 NA -0.1 22.23M 0.00 NA%
Eastern Platinum Ltd New Ordinary SH 1:56 p.m. 0.1859
 0.0063
 3.28%
0.1831 0.368 NA -0.1 17.22M 0.00 NA%
Eastfield Res Ltd Ordinary Shares 9:30 a.m. 0.0341
 0.0003
 0.87%
0.0202 0.0448 NA NA 1.53M 0.00 NA%
Eastfield Resources LT 3:35 p.m. 0.04
 0.005
 11.11%
0.025 0.06 NA NA 1.80M 0.00 NA%
Eastmain Res Inc Ordinary Shares 2:07 p.m. 0.132
 0.004
 2.94%
0.123 0.287 NA -0.01 29.24M 0.00 NA%
Eastmain Res J 3:31 p.m. 0.18  UNCH  0.0% 0.16 0.36 NA -0.01 39.88M 0.00 NA%
Ecobalt Solutions Inc 3:59 p.m. 0.82
 0.01
 1.23%
0.54 2.10 NA -0.02 131.24M 0.00 NA%
Ecobalt Solutions Inc Ordinary Shares 3:59 p.m. 0.622
 0.0086
 1.36%
0.4088 1.71 NA -0.02 99.55M 0.00 NA%
Ecometals Ltd Ordinary Shares Cad 12:44 p.m. 0.0000  UNCH  0.0% NA NA NA -0.13 93138 0.00 0.00%
Edgewater Exploration 3:57 p.m. 0.15
 0.01
 6.25%
0.12 0.19 NA NA 4.68M 0.00 NA%
Edgewater Exploration LTD. Common Shares 2:56 p.m. 0.1182
 0.0032
 2.78%
0.091 0.125 NA NA 3.68M 0.00 NA%
Edison Cobalt Corp 3:59 p.m. 0.09
 0.01
 12.50%
0.015 0.36 NA NA 6.37M 0.00 NA%
Edison Cobalt Corp Ordinary Shares 9:40 a.m. 0.071
 0.0003
 0.42%
0.0182 0.244 NA NA 5.03M 0.00 NA%
EL Nino Ventures Inc 11:31 a.m. 0.035  UNCH  0.0% 0.02 0.075 NA NA 2.16M 0.00 NA%
EL Nino Ventures Inc New Ordinary Share 12:41 p.m. 0.034
 0.006
 15.00%
0.0176 0.064 NA NA 2.09M 0.00 NA%
Eldorado Gold 4:00 p.m. 1.15
 0.08
 6.50%
1.03 2.92 NA -0.06 913.11M 0.01 NA%
Eldorado Gold Corporation Ordinary Share 4:01 p.m. 0.8855
 0.0716
 7.48%
0.802 2.36 NA -0.06 703.10M 0.01 NA%
Element Lifestyle Reti 3:41 p.m. 0.145
 0.03
 26.09%
0.115 0.205 NA NA 0 0.00 NA%
Eloro Resources Ltd Ordinary Shares Can 2:25 p.m. 0.33
 0.01
 3.12%
0.293 0.9619 NA NA 11.53M 0.00 NA%
Eloro Resources LTD. 2:25 p.m. 0.42  UNCH  0.0% 0.345 1.27 NA NA 14.67M 0.00 NA%
Ely Gold Royalties Inc 11:01 a.m. 0.105
 0.005
 5.00%
0.085 0.15 NA NA 8.30M 0.00 NA%
Ely Gold Royalties Inc Ordinary Shares 3:58 p.m. 0.082
 0.0012
 1.44%
0.065 0.1228 NA NA 6.48M 0.00 NA%
Elysee Development Cor 2:14 p.m. 0.36  UNCH  0.0% 0.26 0.39 NA NA 7.85M 0.01 5.56%
Elysee Development Corp Common Shares 2:15 p.m. 0.2748
 0.0152
 5.24%
0.1981 0.31 NA NA 6.00M 0.01 7.28%
Emgold Mining Corp Ordinary Shares 12:05 p.m. 0.108
 0.0304
 21.96%
0.092 0.209 NA NA 2.33M 0.00 NA%
Emgold Mining Corporat 12:05 p.m. 0.135
 0.01
 8.00%
0.115 0.255 NA NA 2.91M 0.00 NA%
Empire Metals Corp 1:46 p.m. 0.12
 0.015
 14.29%
0.105 0.30 NA NA 5.88M 0.00 NA%
Empire Metals Corp Ordinary Shares 2:12 p.m. 0.154
 0.009
 5.52%
0.154 0.154 NA NA 7.55M 0.00 NA%
Emx Royalty Corporatio 3:54 p.m. 1.42
 0.05
 3.40%
0.85 1.78 NA -0.09 113.37M 0.00 NA%
Emx Royalty Corporation Common Shares C 4:00 p.m. 1.13
 0.0201
 1.81%
0.67 1.4694 NA -0.09 90.22M 0.00 NA%
Encore Energy Corp 3:57 p.m. 0.12
 0.005
 4.00%
0.035 0.14 12.00 0.01 13.32M 0.00 NA%
Encore Energy Corp Ordinary Shares Can 3:57 p.m. 0.088
 0.004
 4.35%
0.03 0.1084 8.80 0.01 9.77M 0.00 NA%
Endeavour Mining Corp 4:15 p.m. 20.31
 0.45
 2.17%
18.20 26.86 NA -1.17 2.19B 0.00 NA%
Endeavour Mining Corporation Ordinary SH 3:09 p.m. 15.6295
 0.4973
 3.08%
13.8662 21.72 NA -1.17 1.68B 0.00 NA%
Endeavour Silver Corp 4:00 p.m. 3.02
 0.03
 1.00%
2.50 4.40 60.40 0.05 387.35M 0.00 NA%
Endeavour Silver Corporation Ordinary SH 4:02 p.m. 2.33
 0.03
 1.30%
1.94 3.35 46.60 0.05 300.56M 0.00 NA%
Endurance Gold Corp 3:57 p.m. 0.05  UNCH  0.0% 0.045 0.085 NA NA 5.52M 0.00 NA%
Endurance Gold Corp Common Shares Canad 9:30 a.m. 0.05
 0.01
 25.00%
0.04 0.0629 NA NA 5.52M 0.00 NA%
Energold Drilling Corp 12:21 p.m. 0.27
 0.01
 3.57%
0.27 0.54 NA -0.31 14.76M 0.00 NA%
Energold Drilling Corp Ordinary Shares 12:40 p.m. 0.2106
 0.0051
 2.48%
0.198 0.4298 NA -0.31 11.52M 0.00 NA%
Engold Mines Ltd 3:30 p.m. 0.10  UNCH  0.0% 0.09 0.30 NA -0.03 20.27M 0.00 NA%
Engold Mines Ltd Ordinary Shares 3:54 p.m. 0.083
 0.025
 23.15%
0.083 0.2382 NA -0.03 16.82M 0.00 NA%
Entree Resources Ltd 3:01 p.m. 0.475
 0.005
 1.04%
0.42 0.85 NA -0.02 82.83M 0.00 NA%
Entree Resources LTD. 3:39 p.m. 0.3676
 0.0173
 4.50%
0.3346 0.6876 NA -0.02 64.10M 0.00 NA%
Envirotek Remediation 0/0/NA 0.21  UNCH  0.0% NA NA NA NA 2.49M 0.00 NA%
Envirotek Remediation Inc Common Shares 11:44 a.m. 0.0001  UNCH  0.0% 0.0001 0.0001 NA NA 1188 0.00 NA%
Epower Metals Inc 3:43 p.m. 0.175
 0.015
 7.89%
0.08 0.78 NA NA 5.94M 0.00 NA%
Epower Metals Inc Common Shares 2:38 p.m. 0.1472
 0.0051
 3.59%
0.1421 0.1525 NA NA 5.00M 0.00 NA%
Erin Ventures Inc 1:59 p.m. 0.155
 0.01
 6.06%
0.075 0.33 NA NA 10.70M 0.00 NA%
Erin Ventures Inc Ordinary Shares 2:11 p.m. 0.1114
 0.008
 7.74%
0.061 0.2284 NA NA 7.69M 0.00 NA%
Ethos Gold Corp 3:32 p.m. 0.13
 0.01
 8.33%
0.115 0.28 NA -0.03 6.19M 0.00 NA%
Ethos Gold Corp Ordinary Shares Canada 9:30 a.m. 0.0903
 0.0039
 4.14%
0.0903 0.231 NA -0.03 4.30M 0.00 NA%
Eureka Bullion Mng CO Ordinary Shares 9:30 a.m. 0.017
 0.0053
 23.77%
0.014 0.035 NA NA 593538 0.00 NA%
Eureka Resources Inc 9:31 a.m. 0.03  UNCH  0.0% 0.02 0.05 NA NA 1.05M 0.00 NA%
Euro Sun Mining Inc 3:57 p.m. 0.70
 0.01
 1.45%
0.62 1.82 NA -0.21 40.30M 0.00 NA%
Euro Sun Mining Inc Common Shares 1:35 p.m. 0.4848
 0.0182
 3.62%
0.4848 1.40 NA -0.21 27.91M 0.00 NA%
European Electric Meta 2:32 p.m. 0.155
 0.005
 3.33%
0.12 0.93 0.52 0.3 6.48M 0.00 NA%
European Electric Metals Inc Common Shar 2:38 p.m. 0.1342
 0.0058
 4.14%
0.0929 0.789 0.45 0.3 5.61M 0.00 NA%
Everton Resources Inc 9:30 a.m. 0.018  UNCH  0.0% 0.017 0.0462 NA -0.11 1.68M 0.00 NA%
Everton Resources Inc 1:20 p.m. 0.03
 0.005
 20.00%
0.025 0.06 NA -0.11 2.79M 0.00 NA%
Excellon Resources Inc 3:08 p.m. 0.98
 0.01
 1.03%
0.94 2.27 NA -0.07 96.61M 0.00 NA%
Excellon Resources Inc New Ordinary Sha 3:45 p.m. 0.7628
 0.0101
 1.34%
0.72 1.81 NA -0.07 75.20M 0.00 NA%
Exgen Res Inc Common Shares 12:14 p.m. 0.0098
 0.0038
 63.33%
0.006 0.0225 NA NA 3.38M 0.00 NA%
Exgen Resources Inc 11:20 a.m. 0.02
 0.005
 33.33%
0.01 0.03 NA NA 6.89M 0.00 NA%
Explor Resources Inc 1:35 p.m. 0.02
 0.005
 20.00%
0.02 0.07 NA NA 3.81M 0.00 NA%
Explor Resources Inc Ordinary Shares CA 3:59 p.m. 0.0135
 0.0115
 46.00%
0.01 0.0639 NA NA 2.57M 0.00 NA%
Fairmont Resources Inc 2:06 p.m. 0.03
 0.005
 20.00%
0.01 0.035 NA NA 1.22M 0.00 NA%
Fairmount Resources Inc Common Shares C 9:30 a.m. 0.0074
 0.0016
 17.78%
0.0074 0.0274 NA NA 301056 0.00 NA%
Falco Resources Ltd 3:39 p.m. 0.43
 0.025
 5.50%
0.355 1.26 NA -0.04 81.34M 0.00 NA%
Falco Resources LTD. Common Shares Cana 3:16 p.m. 0.33
 0.0126
 3.68%
0.278 1.0119 NA -0.04 62.42M 0.00 NA%
Falcon Gold Corp 2:04 p.m. 0.03
 0.005
 14.29%
0.03 0.08 NA NA 988386 0.00 NA%
Fancamp Exploration LT 1:16 p.m. 0.07
 0.005
 6.67%
0.045 0.18 NA NA 10.75M 0.00 NA%
Fancamp Exploration Ltd Ordinary Shares 10:29 a.m. 0.053
 0.007
 15.22%
0.0338 0.138 NA NA 8.14M 0.00 NA%
Finlay Minerals Ltd Ordinary Shares Can 11:34 a.m. 0.0389
 0.0019
 4.66%
0.0351 0.2439 NA NA 2.89M 0.00 NA%
Finlay Minerals LTD. 9:33 a.m. 0.035  UNCH  0.0% 0.03 0.34 NA NA 2.60M 0.00 NA%
Fire River Gold Corp Common Shares 11:17 a.m. 0.0015  UNCH  0.0% 0.0015 0.36 NA -0.05 4742 0.00 NA%
Firebird Resources Inc 3:53 p.m. 0.03
 0.005
 14.29%
0.01 0.055 NA NA 2.43M 0.00 NA%
Firebird Resources Inc Ordinary Shares 3:23 p.m. 0.0139
 0.0066
 32.20%
0.005 0.0507 NA NA 1.13M 0.00 NA%
First Cobalt Corp 3:50 p.m. 0.355
 0.025
 7.58%
0.26 1.65 NA -0.13 120.42M 0.00 NA%
First Cobalt Corp Ordinary Shares Canad 3:36 p.m. 0.275
 0.006
 2.23%
0.1983 1.29 NA -0.13 93.28M 0.00 NA%
First Energy Metals LI 3:24 p.m. 0.20
 0.02
 9.09%
0.10 0.43 NA -0.09 2.51M 0.00 NA%
First Energy Metals Ltd Common Shares 9:30 a.m. 0.10
 0.0219
 17.97%
0.10 0.32 NA -0.09 1.26M 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 4:15 p.m. 7.39
 0.20
 2.63%
6.24 11.09 NA -0.61 1.43B 0.00 NA%
First Majestic Silver Corp Ordinary Sha 4:02 p.m. 5.73
 0.15
 2.55%
4.93 8.48 NA -0.61 1.11B 0.00 NA%
First Mining Gold Corp 3:59 p.m. 0.355
 0.01
 2.90%
0.33 0.70 NA -0.01 198.07M 0.00 NA%
First Mining Gold Corp Ordinary Shares 3:59 p.m. 0.2771
 0.0139
 5.28%
0.25 0.5688 NA -0.01 154.61M 0.00 NA%
First Quantum Minerals 4:00 p.m. 16.98
 0.14
 0.83%
13.54 23.05 566.00 0.03 11.71B 0.005 0.06%
First Quantum Minerals LTD. Ordinary Sha 3:59 p.m. 13.19
 0.1005
 0.77%
10.67 17.7383 439.67 0.03 9.09B 0.005 0.06%
Fjordland Exploration 3:29 p.m. 0.085
 0.025
 22.73%
0.085 0.50 NA NA 4.03M 0.00 NA%
Fjordland Exploration Inc Ordinary Share 11:15 a.m. 0.086
 0.004
 4.88%
0.0793 0.386 NA NA 4.08M 0.00 NA%
Foran Mining Corp Ordinary Shares Canad 1:17 p.m. 0.26
 0.002
 0.76%
0.2414 0.4874 NA NA 33.29M 0.00 NA%
Foran Mining Corporati 2:09 p.m. 0.325
 0.005
 1.56%
0.24 0.63 NA NA 41.61M 0.00 NA%
Fort ST James Nickel C 11:09 a.m. 0.39  UNCH  0.0% 0.20 0.42 NA NA 6.09M 0.00 NA%
Fort ST. James Nickel Corp Ordinary Sha 1:52 p.m. 0.0000  UNCH  0.0% NA NA NA NA 1.80M 0.00 0.00%
Fortuna Silver Mines Inc Ordinary Shares 4:02 p.m. 4.51
 0.03
 0.67%
4.03 6.08 10.49 0.43 720.70M 0.00 NA%
Fpx Nickel Corp 9:30 a.m. 0.09  UNCH  0.0% 0.07 0.18 NA -0.01 13.14M 0.00 NA%
Fpx Nickel Corp Ordinary Shares 10:49 a.m. 0.0675
 0.0048
 6.64%
0.0571 0.133 NA -0.01 9.86M 0.00 NA%
Franco-nevada Corporat 4:00 p.m. 83.43
 0.46
 0.55%
76.53 110.18 70.70 1.18 15.53B 0.24 1.49%
Franco-nevada Corporation 4:02 p.m. 64.61
 0.38
 0.59%
58.26 86.06 54.75 1.18 12.03B 0.24 1.49%
Freegold Ventures Limi 11:41 a.m. 0.065  UNCH  0.0% 0.055 0.14 NA -0.01 11.31M 0.00 NA%
Freegold Ventures LTD. Ordinary Shares 10:38 a.m. 0.0465
 0.0004
 0.87%
0.0396 0.112 NA -0.01 8.09M 0.00 NA%
Fremont Gold Ltd 3:58 p.m. 0.14
 0.02
 16.67%
0.09 0.22 NA NA 6.18M 0.00 NA%
Fremont Gold LTD. Ordinary Shares 11:13 a.m. 0.094
 0.007
 8.05%
0.0741 0.1663 NA NA 4.15M 0.00 NA%
Frontier Lithium Inc 2:31 p.m. 0.385
 0.005
 1.32%
0.37 0.85 NA NA 56.67M 0.00 NA%
Frontier Lithium Ordinary Shares 2:31 p.m. 0.305
 0.005
 1.67%
0.29 0.6753 NA NA 44.89M 0.00 NA%
Frontline Gold Corp Common Shares Canad 9:30 a.m. 0.0154
 0.0044
 40.00%
0.0096 0.0154 NA -0.01 2.16M 0.00 NA%
Frontline Gold Corpora 10:32 a.m. 0.01
 0.005
 33.33%
0.01 0.03 NA -0.01 1.40M 0.00 NA%
Full Metal Minerals LT 11:15 a.m. 0.095
 0.005
 5.00%
0.075 0.145 NA -0.06 563439 0.00 NA%
Full Metal Minerals Ltd Common Shares 1:16 p.m. 0.001
 0.0009
 900.00%
0.0001 0.12 NA -0.06 5931 0.00 NA%
Fura Gems Inc 3:51 p.m. 0.41
 0.01
 2.50%
0.335 1.13 NA NA 39.33M 0.00 NA%
Fura Gems Inc Common Shares 2:53 p.m. 0.3108
 0.0198
 6.80%
0.2525 1.19 NA NA 29.81M 0.00 NA%
Gabriel Resources Ltd 3:47 p.m. 0.33
 0.035
 9.59%
0.285 0.405 NA -0.09 126.87M 0.00 NA%
Gainey Capital Corp 12:09 p.m. 0.06
 0.005
 9.09%
0.04 0.15 NA -0.14 2.32M 0.00 NA%
Gainey Capital Corp Ordinary Shares CA 12:09 p.m. 0.0499
 0.0132
 35.97%
0.0285 0.118 NA -0.14 1.93M 0.00 NA%
Galane Gold Ltd 10:13 a.m. 0.05  UNCH  0.0% 0.045 0.075 1.67 0.03 7.34M 0.00 NA%
Galane Gold Ltd Common Shares Canada 10:13 a.m. 0.0425
 0.0012
 2.75%
0.029 0.0578 1.42 0.03 6.24M 0.00 NA%
Galantas Gold Corp 10:03 a.m. 0.09  UNCH  0.0% 0.065 0.13 NA -0.01 16.88M 0.00 NA%
Galantas Gold Corporation Ordinary Share 2:05 p.m. 0.068
 0.001
 1.45%
0.06 0.0994 NA -0.01 12.75M 0.00 NA%
Galore Res Inc Common Shares Canada 12:39 p.m. 0.0321
 0.0051
 18.89%
0.006 0.035 NA NA 3.65M 0.00 NA%
Galore Resources Inc 12:39 p.m. 0.04
 0.005
 14.29%
0.01 0.055 NA NA 4.55M 0.00 NA%
Galway Gold Inc 1:30 p.m. 0.135
 0.005
 3.57%
0.135 0.38 NA NA 5.62M 0.00 NA%
Galway Gold Inc Common Shares 1:30 p.m. 0.10
 0.005
 4.76%
0.098 0.3736 NA NA 4.16M 0.00 NA%
Garibaldi Resources CO 3:59 p.m. 2.67
 0.04
 1.48%
1.43 5.27 NA NA 286.88M 0.00 NA%
Garibaldi Resources Corp Ordinary Shares 3:59 p.m. 2.04
 0.0992
 4.64%
1.1825 4.123 NA NA 219.19M 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 10:12 a.m. 0.02
 0.002
 11.11%
0.005 0.02 NA NA 1.17M 0.00 NA%
Gen Iii Oil Corporatio 3:42 p.m. 0.39
 0.03
 8.33%
0.345 0.84 NA NA 24.92M 0.00 NA%
Gen Iii Oil Corporation Ordinary Shares 12:58 p.m. 0.29
 0.012
 3.97%
0.29 0.645 NA NA 18.53M 0.00 NA%
Genesis Metals Corp 9:50 a.m. 0.0672
 0.0028
 4.00%
0.0423 0.1475 NA NA 5.63M 0.00 NA%
Genesis Metals Corp 9:30 a.m. 0.09  UNCH  0.0% 0.05 0.18 NA NA 7.54M 0.00 NA%
Gfm Resources LTD. 3:54 p.m. 0.15  UNCH  0.0% 0.05 0.15 NA NA 0 0.00 NA%
Ggl Resources Corp 11:47 a.m. 0.095
 0.005
 5.00%
0.085 0.19 NA -0.03 2.10M 0.00 NA%
Ggl Resources Corporation Ordinary Share 11:08 a.m. 0.071
 0.0009
 1.25%
0.071 0.1296 NA -0.03 1.57M 0.00 NA%
Gitennes Exploration I 2:16 p.m. 0.035  UNCH  0.0% 0.035 0.15 NA -0.01 2.97M 0.00 NA%
Giyani Metals Corp 12:07 p.m. 0.265
 0.015
 5.36%
0.15 0.485 NA -0.02 21.67M 0.00 NA%
Giyani Metals Corp Common Shares 12:07 p.m. 0.2087
 0.011
 5.01%
0.12 0.374 NA -0.02 17.07M 0.00 NA%