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

Tue, 22 May 17:04:44 GMT
Monday 5/21 Insider Buying Report: PAA, HEK

Mon, 21 May 15:56:45 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,
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 Coal My Portfolios Forex
Sponsored by: 

SILVER MINING COMPANY — The List

. Stock Screen    Chart - Precious Metals    Launch Ticker - 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
Abacus Mining & Exploration Corporation 2:01 p.m. 0.23
 0.005
 2.13%
0.14 0.32 23.00 0.010 48.69M 0.00 NA%
Abacus Mng & Exploration Corporation 9:52 a.m. 0.24
 0.0107
 4.27%
0.14 0.32 NA NA 47.34M 0.00 NA%
Abcourt Mines Incorporated Class 05/21 0.10  UNCH  0.0% 0.07 0.17 NA NA 15.15M 0.00 NA%
Abcourt Mines Incorporated Class B Vtng 1:52 p.m. 0.105
 0.005
 5.00%
0.07 0.18 10.51 0.010 16.09M 0.00 NA%
Aberdeen International Incorporated 05/21 0.42  UNCH  0.0% 0.40 0.71 NA NA 36.16M 0.01 4.77%
Aberdeen International WT Exp 06/06/2012 05/08 0.005  UNCH  0.0% 0.005 0.1689 NA NA 0 0.00 NA%
Aberdeen INTL. J 12:44 p.m. 0.425
 0.005
 1.19%
0.41 0.92 21.25 0.0200 36.59M 0.01 4.71%
Aberdeen INTL. WT J 0:00 a.m. 0.01  UNCH  0.0% 0.005 0.18 NA NA 375000 0.00 NA%
Abitex Resources Incorporated 0:00 a.m. 0.0662  UNCH  0.0% 0.0633 0.1776 NA NA 6.30M 0.00 NA%
Abitex Resources Incorporated 1:53 p.m. 0.025
 0.005
 16.67%
0.025 0.11 NA NA 2.38M 0.00 NA%
Abitibi Mining Corporation 05/15 0.02  UNCH  0.0% 0.02 0.10 0.34 0.060 398180 0.00 NA%
Abitibi Mining Corporation Ord 05/08 0.0281  UNCH  0.0% 0.0245 0.0281 NA NA 559443 0.00 NA%
Acadian Mining Corporation Ord 05/17 0.096  UNCH  0.0% 0.10 0.26 NA NA 5.20M 0.00 NA%
Acadian Mng CORP. J 05/18 0.09  UNCH  0.0% 0.09 0.43 9.01 0.0100 4.88M 0.00 NA%
Acrex Ventures Ltd 9:40 a.m. 0.03  UNCH  0.0% 0.02 0.06 3.00 0.010 1.22M 0.00 NA%
Acrex Ventures Ltd Ord 05/15 0.0299  UNCH  0.0% 0.01 0.07 NA NA 1.22M 0.00 NA%
Actus Minerals Corporation 05/17 0.025  UNCH  0.0% 0.02 0.13 1.25 0.020 721400 0.00 NA%
Adroit Resources Incorporated 10:56 a.m. 0.04
 0.005
 14.29%
0.035 0.10 4.00 0.010 5.41M 0.00 NA%
Adroit Resources Incorporated 0:00 a.m. 0.04  UNCH  0.0% 0.04 0.08 NA NA 5.41M 0.00 NA%
Advance Gold Corporation 05/18 0.05  UNCH  0.0% 0.03 0.08 0.56 0.090 1.59M 0.00 NA%
Adventure Gold Incorporated 1:41 p.m. 0.225
 0.025
 10.00%
0.21 0.62 22.50 0.010 14.72M 0.00 NA%
Adventure Gold Ord 05/18 0.248  UNCH  0.0% 0.23 0.53 NA NA 16.23M 0.00 NA%
Afri-can Marine Mine 0:00 a.m. 0.0351  UNCH  0.0% 0.0287 0.06 NA NA 8.37M 0.00 NA%
Afri-can Marine Minerals Corporation 12:11 p.m. 0.04  UNCH  0.0% 0.03 0.08 4.00 0.010 9.54M 0.00 NA%
Africa Hydrocarbons Incorporated 10:41 a.m. 0.145
 0.005
 3.33%
0.09 0.58 1.32 0.110 6.58M 0.00 NA%
Africa Hydrocarbons Ord 05/08 0.168  UNCH  0.0% 0.11 0.44 NA NA 7.62M 0.00 NA%
African Gold Group I 05/16 0.184  UNCH  0.0% 0.17 0.50 NA NA 21.26M 0.00 NA%
African Gold Group Incorporated 12:57 p.m. 0.18
 0.02
 10.00%
0.16 0.78 6.00 0.030 20.80M 0.00 NA%
African Queen Mines Ltd 1:23 p.m. 0.10  UNCH  0.0% 0.095 0.36 1.12 0.090 7.04M 0.00 NA%
African Queen Mines Ltd Ord 05/18 0.096  UNCH  0.0% 0.094 0.345 NA NA 6.75M 0.00 NA%
Agnico Eagle Mines Ltd 2:02 p.m. 37.94
 0.52
 1.39%
31.42 73.09 46.27 0.82 6.49B 0.16 1.69%
Agnico Eagle Mines Ltd Wts Exp 4 05/18 4.491  UNCH  0.0% 3.52 18.65 NA NA 0 0.00 NA%
Agnico-eagle Mines 2:02 p.m. 38.68
 1.71
 4.62%
31.50 72.51 NA -3.1500 6.62B 0.20 2.07%
Agnico-eagle WT Usf 12:00 p.m. 4.85
 0.41
 9.23%
3.08 28.98 NA NA 41.71M 0.00 NA%
Aguila American Gold Ltd Ord 0:00 a.m. 0.361  UNCH  0.0% 0.2411 0.4144 NA NA 14.17M 0.00 NA%
Aguila American Gold LTD. 05/18 0.185  UNCH  0.0% 0.14 0.44 3.09 0.060 7.26M 0.00 NA%
Aka Ventures Incorporated 9:30 a.m. 0.035
 0.005
 12.50%
0.035 0.25 1.76 0.020 2.21M 0.00 NA%
Aka Ventures Ord 9:30 a.m. 0.03
 0.012
 28.57%
0.03 0.17 NA NA 1.89M 0.00 NA%
Alamos Gold Incorporated 1:16 p.m. 17.5155
 0.1355
 0.78%
14.50 21.00 NA NA 2.09B 0.10 1.14%
Alamos Gold Incorporated 2:02 p.m. 17.77
 0.13
 0.73%
13.93 21.00 29.33 0.6060 2.12B 0.10 1.13%
Alder Resources Ltd 05/15 0.135  UNCH  0.0% 0.07 0.29 1.13 0.120 9.80M 0.00 NA%
Alder Resources Ltd Ord Common Vtg 05/15 0.131  UNCH  0.0% 0.09 0.2816 NA NA 9.51M 0.00 NA%
Aldridge Minerals IN 05/14 0.564  UNCH  0.0% 0.508 1.3139 NA NA 20.92M 0.00 NA%
Aldridge Minerals Incorporated 12:35 p.m. 0.54  UNCH  0.0% 0.48 1.39 2.35 0.230 28.67M 0.00 NA%
Alexandria Minerals Corporation 9:30 a.m. 0.0665
 0.0075
 10.13%
0.06 0.14 NA NA 9.44M 0.00 NA%
Alexandria Minerals Corporation 9:58 a.m. 0.07  UNCH  0.0% 0.065 0.20 NA NA 9.94M 0.00 NA%
Alexco Resource Corporation 2:01 p.m. 4.83
 0.03
 0.62%
4.23 9.32 NA NA 290.12M 0.00 NA%
Alexco Resource J 2:01 p.m. 4.93
 0.12
 2.50%
4.27 9.20 164.34 0.0300 296.13M 0.00 NA%
Alexis Minerals Corporation 10:34 a.m. 0.035
 0.005
 12.50%
0.03 0.10 NA -0.0300 20.90M 0.00 NA%
Alexis Minerals Corporation 9:30 a.m. 0.029
 0.0001
 0.34%
0.029 0.08 NA NA 17.31M 0.00 NA%
Alhambra Resources Ltd 05/09 0.31  UNCH  0.0% 0.31 0.51 NA NA 32.28M 0.00 NA%
Alhambra Resources Ltd 10:55 a.m. 0.295
 0.055
 22.92%
0.24 0.84 7.38 0.040 30.72M 0.00 NA%
Alix Resources Corporation 9:39 a.m. 0.06  UNCH  0.0% 0.06 0.26 3.00 0.020 2.09M 0.00 NA%
Alix Resources Corporation Ord 0:00 a.m. 0.07  UNCH  0.0% 0.07 0.21 NA NA 2.44M 0.00 NA%
Allied Gold Mining Plc Ord Unite 06/22 1.613  UNCH  0.0% 1.50 3.36 NA NA 322.20M 0.00 NA%
Allied Gold Mining Plc Shares Chess 0:00 a.m. 1.97  UNCH  0.0% 1.74 1.97 NA NA 124.50M 0.00 NA%
Allied Gold Ord J 9:30 a.m. 1.63
 0.08
 5.16%
1.52 3.70 NA -0.0300 325.60M 0.00 NA%
Allied Nevada Gold Corporation 2:02 p.m. 26.0699
 0.0599
 0.23%
23.69 45.90 49.19 0.53 2.34B 0.00 NA%
Allied Nevada Gold J 2:01 p.m. 26.53
 1.20
 4.74%
23.96 45.54 49.50 0.5360 2.38B 0.00 NA%
Almaden Minerals Ltd 1:46 p.m. 2.07
 0.14
 7.25%
1.76 4.08 14.79 0.1400 122.38M 0.00 NA%
Almaden Minerals Ltd 2:01 p.m. 2.02
 0.05
 2.42%
1.69 4.27 NA NA 119.43M 0.00 NA%
Almo Capital Corporation 05/07 0.35  UNCH  0.0% 0.35 0.96 11.67 0.030 1.87M 0.00 NA%
Alpha Gold Corporation 05/16 0.025  UNCH  0.0% 0.02 0.07 NA NA 1.18M 0.00 NA%
Alpha Gold Corporation 05/15 0.0175  UNCH  0.0% 0.02 0.02 NA NA 826648 0.00 NA%
Alphamin Resources 05/15 0.665  UNCH  0.0% 0.36 0.7342 NA NA 45.45M 0.00 NA%
Alphamin Resources Corporation 11:13 a.m. 0.69
 0.01
 1.47%
0.37 0.85 9.86 0.070 47.16M 0.00 NA%
Alto Ventures Ltd 05/18 0.095  UNCH  0.0% 0.09 0.55 0.87 0.110 2.13M 0.00 NA%
Alto Ventures Ltd Ord 05/10 0.095  UNCH  0.0% 0.01 0.16 NA NA 2.13M 0.00 NA%
AM Gold INC. 1:49 p.m. 0.07
 0.01
 12.50%
0.07 0.50 0.64 0.110 5.17M 0.00 NA%
AM Gold Ord 05/15 0.074  UNCH  0.0% 0.0675 0.5045 NA NA 5.47M 0.00 NA%
Amador Gold Corporation 05/16 0.035  UNCH  0.0% 0.03 0.16 0.39 0.090 1.15M 0.00 NA%
Amador Gold Corporation Ord 05/08 0.033  UNCH  0.0% 0.0259 0.1509 NA NA 1.08M 0.00 NA%
Amarillo Gold Corpor 12:10 p.m. 0.86
 0.117
 15.75%
0.72 1.37 NA NA 55.13M 0.00 NA%
Amarillo Gold Corporation 1:03 p.m. 1.38
 0.67
 94.37%
0.65 1.65 27.60 0.050 88.83M 0.00 NA%
American Bonanza Gol 12:44 p.m. 0.31
 0.005
 1.64%
0.28 0.65 NA NA 62.06M 0.00 NA%
American Bonanza Gold Corporation 12:53 p.m. 0.30
 0.005
 1.70%
0.295 0.71 NA -0.0300 60.06M 0.00 NA%
American Consolidated Minerals C 10:28 a.m. 0.09
 0.005
 5.26%
0.03 0.10 9.01 0.010 10.82M 0.00 NA%
American Consolidated Minerals C 05/18 0.082  UNCH  0.0% 0.08 0.08 NA NA 9.86M 0.00 NA%
American Creek Resources Ltd 12:46 p.m. 0.055
 0.005
 8.33%
0.04 0.18 5.50 0.010 7.65M 0.00 NA%
American Creek Resources Ltd 05/16 0.07  UNCH  0.0% 0.04 0.09 NA NA 9.73M 0.00 NA%
American Vanadium CORP. 11:11 a.m. 0.40  UNCH  0.0% 0.375 1.80 2.00 0.200 11.06M 0.00 NA%
American Vanadium Corporation Ord 9:30 a.m. 0.401
 0.001
 0.25%
0.35 1.07 NA NA 11.08M 0.00 NA%
Amerix Precious Metals Corporation 10:11 a.m. 0.07
 0.015
 27.27%
0.05 0.27 1.76 0.040 4.46M 0.00 NA%
Amerix Precious Metals Corporation Ord 9:30 a.m. 0.0665
 0.0135
 25.47%
0.053 0.208 NA NA 4.24M 0.00 NA%
Ami Resources Incorporated 0:00 a.m. 0.045  UNCH  0.0% 0.03 0.07 NA NA 2.77M 0.00 NA%
Ami Resources Incorporated 05/16 0.03  UNCH  0.0% 0.03 0.11 3.00 0.010 1.85M 0.00 NA%
Anaconda Mining J 9:30 a.m. 0.10
 0.005
 5.26%
0.07 0.12 NA -0.0300 17.68M 0.00 NA%
Anaconda Mining Ord 05/18 0.09  UNCH  0.0% 0.0719 0.122 NA NA 15.91M 0.00 NA%
Andean American Gold Corporation 1:15 p.m. 0.145
 0.015
 9.38%
0.11 0.69 1.32 0.110 21.89M 0.00 NA%
Andean American Gold Corporation Ord 1:16 p.m. 0.14
 0.005
 3.45%
0.13 0.42 NA NA 21.14M 0.00 NA%
Andina Minerals 05/18 0.4845  UNCH  0.0% 0.45 0.99 NA NA 62.63M 0.00 NA%
Andina Minerals Incorporated 1:49 p.m. 0.52
 0.02
 4.00%
0.45 1.41 7.43 0.070 67.22M 0.00 NA%
Andina Minerals Incorporated Wts 0:00 a.m. 0.01  UNCH  0.0% 0.005 0.14 NA NA 0 0.00 NA%
Andover Mining Corporation 9:30 a.m. 0.2575
 0.0125
 4.63%
0.2575 0.51 NA NA 28.44M 0.00 NA%
Andover Mining Corporation 1:33 p.m. 0.295
 0.025
 9.26%
0.25 0.67 14.75 0.020 32.58M 0.00 NA%
Anfield Nickel Corporation 1:55 p.m. 3.32
 0.11
 3.43%
3.10 6.40 66.40 0.050 143.39M 0.00 NA%
Anfield Nickel Corporation Ord 05/17 3.1485  UNCH  0.0% 3.15 5.86 NA NA 135.98M 0.00 NA%
Anglo Swiss Resources Incorporated 12:07 p.m. 0.05
 0.005
 9.09%
0.04 0.15 2.50 0.020 9.23M 0.00 NA%
Anglo Swiss Resources Ord 05/21 0.043  UNCH  0.0% 0.03 0.15 NA NA 7.94M 0.00 NA%
Anglogold Ashanti Ltd 2:02 p.m. 35.41
 0.34
 0.97%
30.70 49.14 NA -1.82 13.54B 0.12 0.34%
Anglogold Ashanti Ltd 05/18 34.10  UNCH  0.0% 31.35 48.15 NA NA 13.05B 0.12 1.41%
Anglogold Ashanti Ltd Ord Chess 0:00 a.m. 0  UNCH  0.0% 0 0 NA NA 0 0.05 NA%
Animas Resources Ltd 12:42 p.m. 0.09  UNCH  0.0% 0.07 0.35 9.01 0.010 5.32M 0.00 NA%
Animas Resources Ltd Common 05/17 0.092  UNCH  0.0% 0.09 0.22 NA NA 5.44M 0.00 NA%
Antioqua Gold Ord 10:02 a.m. 0.081
 0.005
 5.81%
0.08 0.23 NA NA 8.16M 0.00 NA%
Antioquia Gold Incorporated 12:46 p.m. 0.085
 0.005
 6.25%
0.07 0.30 4.25 0.020 10.58M 0.00 NA%
Apella Resources Incorporated 11:16 a.m. 0.07
 0.015
 17.65%
0.07 0.20 3.51 0.020 9.76M 0.00 NA%
Apogee Silver Ltd 1:04 p.m. 0.085
 0.005
 6.25%
0.08 0.28 4.25 0.020 25.08M 0.00 NA%
Apogee Silver Ltd Ord 11:38 a.m. 0.09
 0.0025
 2.70%
0.08 0.11 NA NA 26.56M 0.00 NA%
Aqm Copper Common 05/17 0.178  UNCH  0.0% 0.178 0.6825 NA NA 18.79M 0.00 NA%
Aqm Copper INC. 05/18 0.175  UNCH  0.0% 0.16 0.70 1.60 0.110 18.47M 0.00 NA%
Aquila Resources J 1:59 p.m. 0.255
 0.04
 18.61%
0.21 0.74 NA -0.0300 22.67M 0.00 NA%
Aquila Resources Ord 1:58 p.m. 0.2575
 0.0225
 8.04%
0.22 0.69 NA NA 22.90M 0.00 NA%
Archon Minerals Ltd 0:00 a.m. 1.40  UNCH  0.0% 1.30 1.86 46.67 0.030 75.20M 0.00 NA%
Arco Resources Corporation 05/14 0.02  UNCH  0.0% 0.02 0.07 NA NA 1.50M 0.00 NA%
Arco Resources Corporation Common 05/08 0.028  UNCH  0.0% 0.0115 0.057 NA NA 2.11M 0.00 NA%
Arcus Development Group 05/16 0.082  UNCH  0.0% 0.08 0.25 NA NA 3.03M 0.00 NA%
Arcus Development Group Incorporated 1:39 p.m. 0.095
 0.005
 5.56%
0.08 0.43 4.75 0.020 3.51M 0.00 NA%
Argentex Mining Corporation 12:20 p.m. 0.39
 0.03
 8.33%
0.25 1.33 2.79 0.140 27.95M 0.00 NA%
Argentum Silver Corporation 12:16 p.m. 0.15  UNCH  0.0% 0.10 0.35 1.88 0.080 7.13M 0.00 NA%
Argentum Silver Corporation Ord 0:00 a.m. 0.216  UNCH  0.0% 0.216 0.216 NA NA 10.26M 0.00 NA%
Argonaut Exploration Incorporated 05/11 0.03  UNCH  0.0% 0.03 0.11 3.00 0.010 1.27M 0.00 NA%
Argonaut Gold INC. J 2:01 p.m. 7.33  UNCH  0.0% 4.58 10.20 24.44 0.3000 677.34M 0.00 NA%
Argonaut Gold New Wts Exp Canadi 0:00 a.m. 3.688  UNCH  0.0% 3.69 3.69 NA NA 0 0.00 NA%
Argonaut Gold Ord 1:45 p.m. 7.162
 0.024
 0.33%
6.40 8.16 NA NA 661.81M 0.00 NA%
Argonaut Gold WT J 10:54 a.m. 3.16
 0.11
 3.61%
1.07 5.84 NA NA 81.37M 0.00 NA%
Argus Metal Corporation Ord 05/15 0.05  UNCH  0.0% 0.03 0.13 NA NA 3.23M 0.00 NA%
Argus Metals Corporation 05/16 0.04  UNCH  0.0% 0.04 0.19 1.00 0.040 2.58M 0.00 NA%
Arian Silver Corporation 10:39 a.m. 0.275
 0.015
 5.77%
0.20 0.63 NA NA 82.97M 0.00 NA%
Arian Silver Corporation 9:37 a.m. 0.251
 0.002
 0.80%
0.02 0.49 NA NA 0 0.00 NA%
Armistice Resource J 1:32 p.m. 0.155
 0.005
 3.12%
0.13 0.45 NA -0.0680 28.67M 0.00 NA%
Armistice Resources Corporation 12:15 p.m. 0.155
 0.022
 12.43%
0.14 0.30 NA NA 28.67M 0.00 NA%
Armistice Resources WT J 0:00 a.m. 0.05  UNCH  0.0% 0.04 0.22 NA NA 1.04M 0.00 NA%
Astorius Resources Ltd 10/31 0.16  UNCH  0.0% 0.13 0.24 NA -0.01 1.43M 0.00 NA%
Astral Mining Corporation 05/18 0.05  UNCH  0.0% 0.05 0.25 1.67 0.030 1.24M 0.00 NA%
Astral Mining Corporation 05/14 0.047  UNCH  0.0% 0.05 0.24 NA NA 1.16M 0.00 NA%
Astral Mining Corporation Wts 0:00 a.m. 0.025  UNCH  0.0% 0.03 0.12 NA NA 64425 0.00 NA%
Astur Gold Corporation 05/17 0.93  UNCH  0.0% 0.80 2.34 15.51 0.060 32.09M 0.00 NA%
Astur Gold Corporation Ord 05/17 0.92  UNCH  0.0% 0.92 0.93 NA NA 31.75M 0.00 NA%
Atac Resources Incorporated 1:56 p.m. 2.40
 0.02
 0.84%
1.90 10.34 9.24 0.260 233.76M 0.00 NA%
Atac Resources Ltd 1:53 p.m. 2.364
 0.286
 10.79%
1.87 4.40 NA NA 230.26M 0.00 NA%
Atacama Pacific Gold Corporation 05/18 3.15  UNCH  0.0% 3.10 6.14 7.69 0.410 151.88M 0.00 NA%
Atacama Pacific Gold Corporation Ord 05/08 3.80  UNCH  0.0% 3.45 5.471 NA NA 183.22M 0.00 NA%
Atlanta Gold Incorporated 05/17 0.014  UNCH  0.0% 0.01 0.08 NA NA 2.71M 0.00 NA%
Atlanta Gold Incorporated 05/18 0.025  UNCH  0.0% 0.02 0.15 2.50 0.010 4.85M 0.00 NA%
Atlatsa Resources Corporation 05/11 0.30  UNCH  0.0% 0.25 0.84 0.01 0.190 0 0.00 NA%
Atlatsa Resources Corporation 1:53 p.m. 0.2512
 0.0088
 3.38%
0.1102 0.90 NA -0.03 50.71M 0.00 NA%
Atna Resources Ltd 1:51 p.m. 0.96
 0.03
 3.23%
0.52 1.54 6.96 0.1380 116.71M 0.00 NA%
Atna Resources Ltd Ord 1:55 p.m. 0.92
 0.02
 2.13%
0.73 1.58 NA NA 111.84M 0.00 NA%
August Metal Corporation 05/18 0.015  UNCH  0.0% 0.015 0.22 0.11 0.150 504060 0.00 NA%
August Metal Corporation Ord 0:00 a.m. 0.037  UNCH  0.0% 0.037 0.2012 NA NA 1.24M 0.00 NA%
Aura Minerals INC. J 2:02 p.m. 0.36
 0.06
 20.00%
0.29 2.88 NA -0.1880 82.13M 0.00 NA%
Aura Minerals New 10:09 a.m. 0.328
 0.078
 19.21%
0.328 1.77 NA NA 74.83M 0.00 NA%
Aura Silver Resources Incorporated 05/18 0.03  UNCH  0.0% 0.03 0.29 3.00 0.010 2.93M 0.00 NA%
Aura Silver Resources Ltd 05/18 0.035  UNCH  0.0% 0.03 0.12 NA NA 3.42M 0.00 NA%
Aurcrest Gold Incorporated 05/16 0.07  UNCH  0.0% 0.06 0.23 1.76 0.040 2.75M 0.00 NA%
Aurcrest Gold Ord 05/15 0.07  UNCH  0.0% 0.07 0.07 NA NA 2.75M 0.00 NA%
Aurico Gold INC. J 1:59 p.m. 7.77
 0.26
 3.46%
6.77 14.00 9.04 0.8600 2.19B 0.00 NA%
Aurico Gold Incorporated 2:02 p.m. 7.62
 0.01
 0.13%
6.69 14.17 NA -0.29 2.15B 0.00 NA%
Auriga Gold Corporation 12:57 p.m. 0.20
 0.04
 16.67%
0.17 0.45 20.00 0.010 10.07M 0.00 NA%
Auriga Gold Corporation Ord 05/08 0.1961  UNCH  0.0% 0.196 0.44 NA NA 9.87M 0.00 NA%
Aurizon Mines Ltd 2:02 p.m. 4.42
 0.12
 2.64%
3.82 7.25 NA -0.14 723.30M 0.00 NA%
Avala Resource Ltd 05/08 1.005  UNCH  0.0% 0.99 1.22 NA NA 215.56M 0.00 NA%
Avala Resources Ltd 10:36 a.m. 0.89
 0.01
 1.11%
0.75 1.44 6.85 0.130 190.90M 0.00 NA%
Avino Silver 1:53 p.m. 1.33
 0.02
 1.48%
1.08 3.00 8.32 0.160 36.00M 0.00 NA%
Avino Silver & Gold Mines Ltd 1:53 p.m. 1.30
 0.04
 2.98%
1.12 3.36 NA NA 35.19M 0.00 NA%
Avion Gold CORP. J 2:02 p.m. 0.49
 0.03
 5.77%
0.47 2.57 5.45 0.0900 216.86M 0.00 NA%
Avion Gold Corporation Ord 1:54 p.m. 0.486
 0.004
 0.82%
0.479 2.64 NA NA 215.09M 0.00 NA%
Avnel Gold Mining J 05/18 0.32  UNCH  0.0% 0.28 0.70 NA -0.0250 61.36M 0.00 NA%
Avnel Gold Mining Ltd Ord Guerns 05/17 0.318  UNCH  0.0% 0.30 0.50 NA NA 60.97M 0.00 NA%
Azimut Exploration Incorporated 1:43 p.m. 0.385
 0.015
 3.75%
0.35 1.51 19.25 0.020 14.04M 0.00 NA%
Azteca Gold Corporation 05/03 0.005  UNCH  0.0% 0.005 0.03 0.05 0.110 1.79M 0.00 NA%
Azteca Gold Corporation Ord 10/31 0.009  UNCH  0.0% 0.0001 0.02 NA NA 1.65M 0.00 NA%
Azumah Resources Ltd 05/21 0.26  UNCH  0.0% 0.22 0.63 NA NA 86.74M 0.00 NA%
Azumah Resources Ltd Ord J 0:00 a.m. 0.295  UNCH  0.0% 0.24 0.55 NA -0.0785 98.42M 0.00 NA%
B2gold Corporation 12:44 p.m. 3.16
 0.03
 0.94%
2.63 4.59 NA NA 1.22B 0.00 NA%
B2gold Corporation 2:02 p.m. 3.20
 0.03
 0.95%
2.64 4.55 17.78 0.1800 1.23B 0.00 NA%
Balto Resources Ltd 05/07 0.05  UNCH  0.0% 0.05 0.15 NA NA 2.02M 0.00 NA%
Bama Gold Corporation 05/17 0.085  UNCH  0.0% 0.09 0.32 1.07 0.080 1.85M 0.00 NA%
Bama Gold Corporation Ord 05/10 0.116  UNCH  0.0% 0.12 0.24 NA NA 2.52M 0.00 NA%
Banro Corporation 2:00 p.m. 3.91
 0.08
 2.00%
2.81 6.05 NA -0.07 783.96M 0.00 NA%
Banro Corporation J 2:01 p.m. 3.99
 0.03
 0.76%
2.91 5.78 NA -0.0500 800.00M 0.00 NA%
Bard Ventures Ltd 10:19 a.m. 0.025  UNCH  0.0% 0.025 0.08 2.50 0.010 2.90M 0.00 NA%
Bard Ventures Ltd 05/08 0.0229  UNCH  0.0% 0.0229 0.0854 NA NA 2.66M 0.00 NA%
Barker Minerals Ltd 1:13 p.m. 0.045  UNCH  0.0% 0.04 0.10 4.50 0.010 6.13M 0.00 NA%
Barker Minerals Ltd 0:00 a.m. 0.053  UNCH  0.0% 0.04 0.08 NA NA 7.23M 0.00 NA%
Barkerville Gold Mines Ltd 2:01 p.m. 0.43
 0.04
 10.26%
0.31 2.33 1.35 0.320 45.89M 0.00 NA%
Barkerville Gold Mines Ltd 05/18 0.387  UNCH  0.0% 0.30 1.46 NA NA 41.30M 0.00 NA%
Baroyeca Gold & Silver Ord 05/14 0.055  UNCH  0.0% 0.055 0.218 NA NA 2.31M 0.00 NA%
Baroyeca Gold and Silver Incorporated 05/14 0.05  UNCH  0.0% 0.05 0.19 1.67 0.030 2.10M 0.00 NA%
Barrick Gold Corporation 2:02 p.m. 38.13
 0.03
 0.08%
34.82 55.95 27.84 1.37 38.15B 0.20 2.10%
Barrick Gold Corporation 2:02 p.m. 38.90
 1.03
 2.72%
35.11 55.36 8.67 4.4870 38.92B 0.20 2.06%
Batero Gold CORP. 12:04 p.m. 0.375
 0.005
 1.35%
0.37 3.81 4.17 0.090 19.99M 0.00 NA%
Batero Gold Corporation Ord 05/18 0.397  UNCH  0.0% 0.38 2.87 NA NA 21.16M 0.00 NA%
Bayfield Ventures Corporation 12:45 p.m. 0.34
 0.055
 13.92%
0.31 1.02 11.34 0.030 23.82M 0.00 NA%
Bayfield Ventures Corporation 12:27 p.m. 0.339
 0.0454
 11.81%
0.30 0.63 NA NA 23.75M 0.00 NA%
Beacon Resources Incorporated 05/01 0.11  UNCH  0.0% 0.05 1.00 0.28 0.400 599170 0.00 NA%
Beacon Resources Ord 05/08 0.05  UNCH  0.0% 0.05 0.54 NA NA 272350 0.00 NA%
Bear Creek Mining Corporation 1:59 p.m. 2.70
 0.10
 3.85%
2.22 7.80 7.51 0.360 248.84M 0.00 NA%
Bear Creek Mng Corporation 1:43 p.m. 2.62
 0.20
 8.26%
2.26 5.27 NA NA 241.46M 0.00 NA%
Bearclaw Capital Corporation 05/07 0.055  UNCH  0.0% 0.05 0.09 1.84 0.030 1.34M 0.00 NA%
Beaufield Resources Incorporated 1:41 p.m. 0.185
 0.015
 8.82%
0.14 0.35 9.26 0.020 17.81M 0.00 NA%
Beaufield Resources Ord 11:04 a.m. 0.152
 0.058
 27.62%
0.15 0.31 NA NA 14.63M 0.00 NA%
Bellhaven Copper & Gold Incorporated 1:36 p.m. 0.245
 0.015
 5.77%
0.24 0.66 24.50 0.010 29.68M 0.00 NA%
Bellhaven Copper & Gold Ord 12:33 p.m. 0.25
 0.01
 3.85%
0.22 0.65 NA NA 30.29M 0.00 NA%
Belo Sun Mining Corporation Ord 9:48 a.m. 0.965
 0.065
 6.31%
0.80 1.53 NA NA 203.06M 0.00 NA%
Belo Sun Mining J 1:59 p.m. 1.08
 0.05
 4.85%
0.76 1.52 NA -0.1700 227.26M 0.00 NA%
Benton Resources Corporation 1:19 p.m. 0.297
 0.0205
 7.41%
0.25 0.71 NA NA 22.65M 0.00 NA%
Benton Resources Corporation 1:19 p.m. 0.30
 0.015
 5.26%
0.25 0.87 3.34 0.090 22.88M 0.00 NA%
Berkwood Resources Ltd 1:15 p.m. 0.075
 0.005
 6.25%
0.07 0.20 0.94 0.080 1.53M 0.00 NA%
Berkwood Resources Ltd Ord 05/08 0.116  UNCH  0.0% 0.0735 1.00 NA NA 2.37M 0.00 NA%
Bison Gold Resources 0:00 a.m. 0.144  UNCH  0.0% 0.14 0.36 NA NA 12.34M 0.00 NA%
Bison Gold Resources Incorporated 11:11 a.m. 0.12
 0.005
 4.00%
0.12 0.39 4.00 0.030 10.28M 0.00 NA%
Bitterroot Resources Ltd 05/10 0.033  UNCH  0.0% 0.02 0.05 NA NA 3.72M 0.00 NA%
Bitterroot Resources Ltd 05/15 0.04  UNCH  0.0% 0.03 0.10 0.45 0.090 4.51M 0.00 NA%
Black Isle Resources Corporation 05/18 0.02  UNCH  0.0% 0.02 0.07 1.00 0.020 415280 0.00 NA%
Black Isle Resources Corporation Ord 0:00 a.m. 0.026  UNCH  0.0% 0.026 0.026 NA NA 539864 0.00 NA%
Blue Gold Mining 2:00 p.m. 0.564
 0.0155
 2.83%
0.51 0.92 NA NA 32.61M 0.00 NA%
Blue Gold Mining Incorporated 1:57 p.m. 0.61
 0.07
 12.96%
0.15 1.50 4.36 0.140 35.33M 0.00 NA%
Bold Ventures Incorporated 12:25 p.m. 0.15
 0.01
 7.14%
0.09 0.35 3.00 0.050 9.20M 0.00 NA%
Bold Ventures Ord 9:30 a.m. 0.155
 0.005
 3.12%
0.1425 0.2366 NA NA 9.50M 0.00 NA%
Bolero Resources Corporation 11:35 a.m. 0.11
 0.005
 4.76%
0.08 0.58 1.84 0.060 4.36M 0.00 NA%
Bolero Resources Corporation Ord 9:38 a.m. 0.099
 0.005
 4.81%
0.08 0.20 NA NA 3.92M 0.00 NA%
Boxxer Gold Corporation 05/18 0.0739  UNCH  0.0% 0.07 0.17 NA NA 15.15M 0.00 NA%
Boxxer Gold Corporation 11:18 a.m. 0.07
 0.005
 6.67%
0.05 0.27 7.01 0.010 14.35M 0.00 NA%
Bralorne Gold Mines Ltd 05/21 0.69  UNCH  0.0% 0.69 1.17 NA NA 19.58M 0.00 NA%
Bralorne Gold Mines Ltd 11:00 a.m. 0.73  UNCH  0.0% 0.71 1.43 10.43 0.070 20.78M 0.00 NA%
Bravada Gold Corporation 1:33 p.m. 0.04  UNCH  0.0% 0.04 0.13 1.34 0.030 4.57M 0.00 NA%
Bravada Gold Corporation New Ord 10:28 a.m. 0.042
 0.005
 13.51%
0.04 0.10 NA NA 4.80M 0.00 NA%
Brazilian Gold Corporation 10:10 a.m. 0.30
 0.025
 7.69%
0.27 1.39 6.00 0.050 30.01M 0.00 NA%
Brazilian Gold Corporation Ord 9:30 a.m. 0.3169
 0.0326
 9.33%
0.3169 1.3253 NA NA 31.70M 0.00 NA%
Brigus Gld Corporation WT A 0:00 a.m. 0.22  UNCH  0.0% 0.20 0.85 NA NA 0 0.00 NA%
Brigus Gold CORP. 1:51 p.m. 0.81
 0.03
 3.85%
0.69 1.89 9.01 0.0900 176.02M 0.00 NA%
Brigus Gold CORP. WT 0:00 a.m. 0.27  UNCH  0.0% 0.23 0.90 NA NA 1.41M 0.00 NA%
Brigus Gold Corporation 1:59 p.m. 0.79
 0.02
 2.47%
0.69 1.99 NA -0.13 171.67M 0.00 NA%
Brigus Gold Corporation Wts 2014 0:00 a.m. 0  UNCH  0.0% 0 0 NA NA 0 0.00 NA%
Buchans Minerals Corporation 10:30 a.m. 0.045  UNCH  0.0% 0.04 0.12 4.50 0.010 6.79M 0.00 NA%
Buchans Minerals Corporation New 0:00 a.m. 0.0475  UNCH  0.0% 0.0425 0.108 NA NA 7.17M 0.00 NA%
Cadan Resources Corporation 12:22 p.m. 0.16
 0.02
 14.29%
0.12 0.42 3.20 0.050 12.54M 0.00 NA%
Cadan Resources Corporation Ord 05/08 0.1645  UNCH  0.0% 0.15 0.31 NA NA 12.89M 0.00 NA%
Cadente Copper Corporation 9:51 a.m. 0.5765
 0.0025
 0.44%
0.57 1.17 NA NA 70.08M 0.00 NA%
Cadillac Ventures Incorporated 06/23 0.15  UNCH  0.0% 0.13 0.30 3.75 0.040 18.66M 0.00 NA%
Cadillac Ventures Ord 05/08 0.177  UNCH  0.0% 0.149 0.244 NA NA 22.02M 0.00 NA%
Caerus Resource Corporation 9:30 a.m. 0.10
 0.005
 5.26%
0.05 0.43 1.12 0.090 2.93M 0.00 NA%
Caerus Resource Corporation Ord 05/08 0.051  UNCH  0.0% 0.051 0.3795 NA NA 1.50M 0.00 NA%
Caldera Resources Incorporated 9:51 a.m. 0.02  UNCH  0.0% 0.02 0.11 0.29 0.070 1.19M 0.00 NA%
Caldera Resources Ord 05/08 0.05  UNCH  0.0% 0.05 0.0952 NA NA 2.97M 0.00 NA%
Camino Minerals Coporation 1:51 p.m. 0.08  UNCH  0.0% 0.08 0.38 2.67 0.030 5.22M 0.00 NA%
Camino Minerals Corporation Ord 05/08 0.0995  UNCH  0.0% 0.10 0.21 NA NA 6.49M 0.00 NA%
Canaco Resources Incorporated 2:02 p.m. 0.30
 0.01
 3.23%
0.29 4.52 4.29 0.070 59.84M 0.00 NA%
Canaco Resources Incorporated 12:49 p.m. 0.30
 0.027
 8.26%
0.29 1.88 NA NA 59.84M 0.00 NA%
Canada Gold Corporation 05/16 0.12  UNCH  0.0% 0.11 0.29 2.00 0.060 1.66M 0.00 NA%
Canada Gold Corporation Ord 0:00 a.m. 0.145  UNCH  0.0% 0.145 0.274 NA NA 1.96M 0.00 NA%
Canadian Arrow Mines 05/08 0.066  UNCH  0.0% 0.0341 0.076 NA NA 8.76M 0.00 NA%
Canadian Arrow Mines Ltd 10:55 a.m. 0.055
 0.005
 10.00%
0.04 0.10 NA -0.01 7.30M 0.00 NA%
Canadian International Minerals Incorpor 05/17 0.045  UNCH  0.0% 0.04 0.22 0.90 0.050 3.47M 0.00 NA%
Canadian International Minerals Ord 05/08 0.0685  UNCH  0.0% 0.046 0.071 NA NA 2.68M 0.00 NA%
Canasil Resources Incorporated 11:30 a.m. 0.10  UNCH  0.0% 0.09 0.40 2.50 0.040 6.68M 0.00 NA%
Canasil Resources Incorporated 9:30 a.m. 0.0955
 0.0135
 12.38%
0.0955 0.28 NA NA 6.38M 0.00 NA%
Cancana Resources Corporation 05/18 0.28  UNCH  0.0% 0.20 0.89 3.51 0.080 4.59M 0.00 NA%
Candente Copper J 1:55 p.m. 0.59
 0.01
 1.67%
0.59 1.85 NA -0.0700 71.72M 0.00 NA%
Candente Gold Corporation J 11:38 a.m. 0.19
 0.015
 7.32%
0.12 0.67 NA -0.1000 11.63M 0.00 NA%
Candente Gold Corporation Ord 05/16 0.174  UNCH  0.0% 0.17 0.34 NA NA 10.65M 0.00 NA%
Cansta Resources Incorporated 05/14 0.133  UNCH  0.0% 0.066 0.234 NA NA 10.20M 0.00 NA%
Canstar Resources Incorporated 12:18 p.m. 0.14
 0.01
 6.67%
0.06 0.25 NA NA 10.74M 0.00 NA%
Canterra Minerals Corporation 05/15 0.13  UNCH  0.0% 0.10 0.26 4.34 0.030 6.42M 0.00 NA%
Canterra Minerals Corporation Ord 05/15 0.115  UNCH  0.0% 0.11 0.25 NA NA 5.68M 0.00 NA%
Cantex Mine Developm 0:00 a.m. 0.0357  UNCH  0.0% 0.0325 0.0715 NA NA 13.25M 0.00 NA%
Cantex Mine Development Corporation 1:51 p.m. 0.03
 0.005
 20.00%
0.02 0.09 3.00 0.010 11.14M 0.00 NA%
Canuc Resources Corporation 1:56 p.m. 0.055
 0.005
 8.33%
0.055 0.24 NA NA 3.27M 0.00 NA%
Canuc Resources Corporation Canada Ord 05/08 0.094  UNCH  0.0% 0.09 0.20 NA NA 5.88M 0.00 NA%
Capella Resources Ltd 05/14 0.03  UNCH  0.0% 0.03 0.13 3.00 0.010 2.46M 0.00 NA%
Cardero Resource Corporation 2:01 p.m. 0.7301
 0.0199
 2.65%
0.65 1.68 NA -0.17 67.01M 0.00 NA%
Cardero Resource J 1:13 p.m. 0.73  UNCH  0.0% 0.66 1.63 NA -0.3600 67.00M 0.00 NA%
Cariboo Rose Resources Ltd 05/10 0.065  UNCH  0.0% 0.0594 0.402 NA NA 1.70M 0.00 NA%
Cariboo Rose Resources Ltd 05/16 0.065  UNCH  0.0% 0.05 0.44 6.50 0.010 1.85M 0.00 NA%
Carlin Gold Corporation 9:30 a.m. 0.08  UNCH  0.0% 0.07 0.30 8.01 0.010 4.60M 0.00 NA%
Carlisle Goldfields Ltd Common 05/21 0.205  UNCH  0.0% 0.12 0.38 NA NA 38.90M 0.00 NA%
Carlisle Goldflds J 11:42 a.m. 0.20  UNCH  0.0% 0.13 0.36 NA -0.0300 37.95M 0.00 NA%
Carmax Mining Corporation 0:00 a.m. 0.07  UNCH  0.0% 0.07 0.07 NA NA 1.93M 0.00 NA%
Carmax Mining Corporation 05/18 0.045  UNCH  0.0% 0.04 0.25 4.50 0.010 1.24M 0.00 NA%
Carpathian Gold Incorporated Ord 2:02 p.m. 0.284
 0.0169
 6.33%
0.24 0.56 NA NA 157.63M 0.00 NA%
Carpathian Gold J 1:13 p.m. 0.28
 0.02
 7.69%
0.24 0.76 28.01 0.0100 155.41M 0.00 NA%
Carrie Arran Resources Incorporated 0:00 a.m. 0.25  UNCH  0.0% 0.15 0.35 6.25 0.040 1.11M 0.00 NA%
Cartier Resources 05/08 0.297  UNCH  0.0% 0.26 0.38 NA NA 14.84M 0.00 NA%
Cartier Resources Incorporated 05/18 0.21  UNCH  0.0% 0.21 0.56 5.25 0.040 10.50M 0.00 NA%
Castillian Resources Corporation 1:50 p.m. 0.035
 0.005
 12.50%
0.03 0.18 1.76 0.020 11.62M 0.00 NA%
Castillian Resources Corporation 05/15 0.0375  UNCH  0.0% 0.04 0.14 NA NA 12.45M 0.00 NA%
Castle Peak Mining Ltd 1:55 p.m. 0.17
 0.02
 10.53%
0.17 1.20 2.84 0.060 9.31M 0.00 NA%
Castle Resources Incorporated 11:30 a.m. 0.34
 0.035
 11.47%
0.27 0.90 2.84 0.120 49.39M 0.00 NA%
Castle Resources Ord 05/08 0.388  UNCH  0.0% 0.388 0.55 NA NA 56.37M 0.00 NA%
Catalyst Copper Corporation 1:58 p.m. 0.07  UNCH  0.0% 0.065 0.18 NA -0.01 16.87M 0.00 NA%
Catalyst Copper Corporation Ord 11:17 a.m. 0.058
 0.016
 21.62%
0.058 0.14 NA NA 13.98M 0.00 NA%
Cavan Ventures Incorporated 9:47 a.m. 0.04  UNCH  0.0% 0.02 0.21 1.34 0.030 1.60M 0.00 NA%
Cayden Resources Incorporated 1:50 p.m. 1.20
 0.09
 8.11%
0.91 4.20 7.06 0.170 43.66M 0.00 NA%
Cayden Resources Ord 12:26 p.m. 1.119
 0.031
 2.70%
1.07 2.67 NA NA 40.71M 0.00 NA%
Caza Gold CORP. 1:31 p.m. 0.145
 0.005
 3.33%
0.14 0.52 2.08 0.070 8.22M 0.00 NA%
Caza Gold Corporation Ord 05/21 0.155  UNCH  0.0% 0.15 0.31 NA NA 8.78M 0.00 NA%
CB Gold Incorporated 11:23 a.m. 0.85
 0.03
 3.41%
0.51 2.03 6.54 0.130 124.46M 0.00 NA%
CB Gold Ord 05/17 0.81  UNCH  0.0% 0.60 1.94 NA NA 118.60M 0.00 NA%
Cct Capital Ltd 07/12 0.13  UNCH  0.0% 0.10 0.16 13.01 0.010 1.56M 0.00 NA%
Centerra Gold Incorporated 2:01 p.m. 9.86
 0.24
 2.50%
8.95 23.69 10.72 0.9200 2.33B 0.04 1.63%
Centerra Gold Incorporated 05/17 9.33  UNCH  0.0% 9.33 22.40 NA NA 2.21B 0.0397 1.70%
Centurion Minerals Ltd 10:14 a.m. 0.10
 0.02
 25.00%
0.08 0.98 1.12 0.090 3.61M 0.00 NA%
Centurion Minerals Ltd Canada Ord 0:00 a.m. 0  UNCH  0.0% 0.00 0.00 NA NA 0 0.00 NA%
Cerro Mining Corporation 05/14 0.03  UNCH  0.0% 0.18 0.78 0.01 0.060 0 0.00 NA%
Cerro Mining Corporation Ord 05/11 0.165  UNCH  0.0% 0.13 0.49 NA NA 2.25M 0.00 NA%
Cerro Resources NL 05/18 0.08  UNCH  0.0% 0.07 0.27 NA NA 59.90M 0.00 NA%
Cga Mining Ltd J 1:59 p.m. 1.65
 0.02
 1.20%
1.53 3.10 36.67 0.0450 557.25M 0.00 NA%
Chalice Gold Ord J 05/17 0.21  UNCH  0.0% 0.17 0.58 NA -0.0200 52.51M 0.00 NA%
Channel Resources Ltd 05/18 0.07  UNCH  0.0% 0.07 0.36 7.01 0.010 8.35M 0.00 NA%
Channel Resources Ltd New 05/08 0.095  UNCH  0.0% 0.095 0.3713 NA NA 11.34M 0.00 NA%
Chesapeake Gold Corporation 1:51 p.m. 9.68
 0.66
 7.32%
7.99 18.80 107.56 0.090 428.01M 0.00 NA%
Chesapeake Gold Corporation 1:39 p.m. 9.30
 0.20
 2.20%
7.98 15.01 NA NA 370.69M 0.00 NA%
Chieftain Metals J 11:18 a.m. 3.50  UNCH  0.0% 3.12 5.14 NA -1.7500 42.06M 0.00 NA%
Chieftain Metals Ord 0:00 a.m. 4.119  UNCH  0.0% 3.3645 4.402 NA NA 49.49M 0.00 NA%
China Gld International Resources J 2:02 p.m. 3.29
 0.03
 0.92%
1.91 5.13 16.62 0.1980 1.30B 0.00 NA%
China Gold International Resourc 1:50 p.m. 3.195
 0.049
 1.56%
1.88 5.14 NA NA 1.27B 0.00 NA%
Claude Resources Incorporated 1:57 p.m. 0.6272
 0.0428
 6.39%
0.56 2.37 NA NA 108.71M 0.00 NA%
Claude Resources WT 0:00 a.m. 0.14  UNCH  0.0% 0.14 1.60 NA NA 237020 0.00 NA%
Cliffmont Resources Ltd 11:27 a.m. 0.75
 0.03
 4.17%
0.45 1.39 7.50 0.100 25.37M 0.00 NA%
Cline Mining CORP. J 1:44 p.m. 0.71  UNCH  0.0% 0.56 2.95 NA -0.0400 148.13M 0.00 NA%
Cline Mining Corporation 10:43 a.m. 0.721
 0.03
 4.34%
0.57 2.36 NA NA 150.42M 0.00 NA%
Cluff Gold Plc London 05/10 1.20  UNCH  0.0% 1.03 1.77 NA NA 158.22M 0.00 NA%
Cluff Gold Plc Ord J 05/11 1.20  UNCH  0.0% 1.06 2.25 NA -0.0830 180.58M 0.00 NA%
Cmq Resources Incorporated 05/07 0.10  UNCH  0.0% 0.05 0.14 3.34 0.030 4.42M 0.00 NA%
Cmq Resources Ord 0:00 a.m. 0.0615  UNCH  0.0% 0.0615 0.0615 NA NA 2.72M 0.00 NA%
Coeur Dalene Mines Corporation 2:02 p.m. 17.02
 0.25
 1.45%
16.26 30.99 18.11 0.94 1.53B 0.00 NA%
Coeur Dalene Mines Corporation Chess D 0:00 a.m. 0.01  UNCH  0.0% 0.00 0.00 NA NA 32550 0.00 NA%
Cogitore Resources 0:00 a.m. 0.1535  UNCH  0.0% 0.123 0.16 NA NA 12.64M 0.00 NA%
Cogitore Resources Incorporated 05/10 0.135  UNCH  0.0% 0.12 0.30 3.38 0.040 11.12M 0.00 NA%
Colibri Resource Corporation 1:44 p.m. 0.08
 0.015
 15.79%
0.07 0.32 4.00 0.020 4.02M 0.00 NA%
Colibri Resource Corporation Ord 11:43 a.m. 0.066
 0.013
 16.46%
0.066 0.20 NA NA 3.32M 0.00 NA%
Colombia Crest Gold Corporation 1:28 p.m. 0.23
 0.01
 4.17%
0.16 0.40 0.61 0.380 19.70M 0.00 NA%
Colombia Crest Gold Corporation Ord 05/16 0.24  UNCH  0.0% 0.1983 0.4217 NA NA 20.56M 0.00 NA%
Colossus Minerals Incorporated 1:43 p.m. 3.50
 0.198
 5.35%
3.37 7.90 NA NA 370.89M 0.00 NA%
Colossus Minerals J 1:59 p.m. 3.57
 0.18
 4.80%
3.38 8.29 NA -0.3070 378.31M 0.00 NA%
Colossus Minerals Wts 11/08/2016 0:00 a.m. 1.543  UNCH  0.0% 1.54 1.54 NA NA 0 0.00 NA%
Colossus Mnrl WT J 3:50 p.m. 5.93  UNCH  0.0% 2.13 7.71 NA NA 45.03M 0.00 NA%
Colt Resources Incorporated 1:00 p.m. 0.44
 0.01
 2.33%
0.41 0.68 6.29 0.070 52.36M 0.00 NA%
Colt Resources Ord 05/17 0.433  UNCH  0.0% 0.38 0.70 NA NA 42.63M 0.00 NA%
Columbia Yukon Explor Incorporated 05/08 0.04  UNCH  0.0% 0.04 0.09 NA NA 1.99M 0.00 NA%
Columbia Yukon Explor Incorporated 05/16 0.045  UNCH  0.0% 0.04 0.18 1.50 0.030 2.24M 0.00 NA%
Columbus Gold 9:44 a.m. 0.435
 0.011
 2.47%
0.42 0.87 NA NA 40.10M 0.00 NA%
Columbus Gold Corporation 9:44 a.m. 0.46
 0.01
 2.22%
0.43 0.89 11.51 0.040 42.40M 0.00 NA%
Columbus Silver Corporation 05/18 0.11  UNCH  0.0% 0.07 0.20 5.50 0.020 5.59M 0.00 NA%
Columbus Silver Corporation Ord 05/08 0.162  UNCH  0.0% 0.11 0.19 NA NA 8.24M 0.00 NA%
Commander Resources Ltd 05/15 0.085  UNCH  0.0% 0.09 0.15 NA NA 8.49M 0.00 NA%
Commander Resources Ltd 12:30 p.m. 0.095
 0.005
 5.56%
0.09 0.20 2.38 0.040 9.49M 0.00 NA%
Compania DE Minas Buenaventu 2:02 p.m. 37.22
 0.36
 0.98%
35.03 49.45 11.67 3.19 9.47B 0.40 4.30%
Comstock Mining Incorporated 2:01 p.m. 1.729
 0.051
 2.87%
1.56 3.99 NA -0.66 68.29M 0.00 NA%
Confederation Minerals Ltd 11:50 a.m. 0.32
 0.01
 3.23%
0.29 0.93 5.34 0.060 17.43M 0.00 NA%
Confederation Minerals Ltd Ord 05/17 0.313  UNCH  0.0% 0.31 0.60 NA NA 17.04M 0.00 NA%
Conquest Resources Ltd 10:26 a.m. 0.055  UNCH  0.0% 0.05 0.13 5.50 0.010 5.25M 0.00 NA%
Conquest Resources Ltd Ord 05/08 0.066  UNCH  0.0% 0.05 0.09 NA NA 6.30M 0.00 NA%
Constantine Metal Resources Ltd 9:30 a.m. 0.055
 0.01
 15.38%
0.05 0.28 5.50 0.010 6.06M 0.00 NA%
Constantine Metal Resources Ltd Common 9:30 a.m. 0.0665
 0.0165
 33.00%
0.05 0.14 NA NA 7.33M 0.00 NA%
Continental Gld WT J 0:00 a.m. 0.65  UNCH  0.0% 0.65 2.25 NA NA 3.99M 0.00 NA%
Continental Gold J 2:00 p.m. 5.87
 0.01
 0.17%
5.35 9.62 NA -0.1200 646.38M 0.00 NA%
Continental Gold Ltd Continental Gold 0:00 a.m. 0  UNCH  0.0% 0 0 NA NA 0 0.00 NA%
Continental Gold Ltd Ord New Ber 10:16 a.m. 5.82
 0.26
 4.28%
5.39 9.42 NA NA 599.80M 0.00 NA%
Continental Nickel Ltd 11:11 a.m. 0.72  UNCH  0.0% 0.61 1.65 4.50 0.160 30.81M 0.00 NA%
Continental Nickel Ltd Common NE 05/17 0.7735  UNCH  0.0% 0.694 2.047 NA NA 33.10M 0.00 NA%
Conway Resources Incorporated 11:09 a.m. 0.025
 0.005
 25.00%
0.02 0.09 2.50 0.010 3.39M 0.00 NA%
Conway Resources Ord 0:00 a.m. 0.0685  UNCH  0.0% 0.0685 0.0995 NA NA 9.30M 0.00 NA%
Copper Creek Gold CORP. 1:55 p.m. 0.04
 0.01
 33.33%
0.03 0.12 4.00 0.010 4.51M 0.00 NA%
Copper Creek Gold Corporation Ord 0:00 a.m. 0.04  UNCH  0.0% 0.04 0.076 NA NA 4.51M 0.00 NA%
Copper Fox Metals 12:03 p.m. 1.01
 0.015
 1.51%
0.94 1.58 NA NA 391.85M 0.00 NA%
Copper Fox Minerals Incorporated 2:01 p.m. 1.03
 0.03
 3.00%
0.86 2.40 103.00 0.010 399.61M 0.00 NA%
Coral Gold Resources Ltd 10:49 a.m. 0.31  UNCH  0.0% 0.27 0.79 7.75 0.040 10.40M 0.00 NA%
Coral Gold Resources Ltd New Ord 10:50 a.m. 0.3025
 0.0045
 1.51%
0.27 0.79 NA NA 10.15M 0.00 NA%
Corex Gold Corporation 12:29 p.m. 0.075
 0.005
 7.14%
0.07 0.48 1.88 0.040 3.68M 0.00 NA%
Corex Gold Corporation 05/08 0.136  UNCH  0.0% 0.12 0.21 NA NA 6.67M 0.00 NA%
Cornerstone Capital Resources 9:30 a.m. 0.104
 0.019
 22.35%
0.05 0.21 NA NA 14.66M 0.00 NA%
Cornerstone Capital Resources IN 10:51 a.m. 0.095
 0.005
 5.00%
0.06 0.43 3.17 0.030 13.39M 0.00 NA%
Corona Gold Corporation 10:00 a.m. 0.54  UNCH  0.0% 0.50 1.18 NA -0.0100 10.51M 0.00 NA%
Corona Gold Corporation New 05/18 0.524  UNCH  0.0% 0.51 0.69 NA NA 10.20M 0.00 NA%
Coronet Metals 0:00 a.m. 0.20  UNCH  0.0% 0.20 0.20 NA NA 16.43M 0.00 NA%
Coronet Metals Incorporated 11:02 a.m. 0.065  UNCH  0.0% 0.06 0.54 0.93 0.070 5.34M 0.00 NA%
Cortez Gold CORP. 05/18 0.15  UNCH  0.0% 0.07 0.23 5.00 0.030 5.42M 0.00 NA%
Cortez Gold Corporation Ord 05/08 0.103  UNCH  0.0% 0.103 0.103 NA NA 3.72M 0.00 NA%
Cosigo Resources Ltd 05/16 0.23  UNCH  0.0% 0.16 0.46 4.60 0.050 16.72M 0.00 NA%
Cosigo Resources Ltd Ord 05/14 0.202  UNCH  0.0% 0.20 0.33 NA NA 14.66M 0.00 NA%
Critical Elements Corporation 9:45 a.m. 0.13  UNCH  0.0% 0.12 0.31 NA NA 14.39M 0.00 NA%
Critical Elements Corporation Ord 05/08 0.1271  UNCH  0.0% 0.13 0.18 NA NA 14.07M 0.00 NA%
Crocodile Gld Corporation J 1:57 p.m. 0.40
 0.005
 1.24%
0.32 0.86 NA -0.1200 159.68M 0.00 NA%
Crocodile Gld WT J 1:23 p.m. 0.10
 0.01
 9.09%
0.08 0.23 NA NA 4.61M 0.00 NA%
Crocodile Gold Corporation Ord 1:57 p.m. 0.395
 0.0094
 2.32%
0.30 0.61 NA NA 157.68M 0.00 NA%
Crocodile Gold Corporation Wts 03/24/20 0:00 a.m. 0.12  UNCH  0.0% 0.1005 0.2069 NA NA 0 0.00 NA%
Crown Gold Corporation 11:33 a.m. 0.03
 0.005
 20.00%
0.03 0.09 1.50 0.020 2.59M 0.00 NA%
Crown Gold Corporation Ord 0:00 a.m. 0.04  UNCH  0.0% 0.0324 0.061 NA NA 3.46M 0.00 NA%
Currie Rose Resources F New Ord 05/16 0.0557  UNCH  0.0% 0.05 0.20 NA NA 4.97M 0.00 NA%
Currie Rose Resources Incorporated 12:45 p.m. 0.06  UNCH  0.0% 0.05 0.55 6.00 0.010 2.14M 0.00 NA%
Cvc Cayman Ventures Corporation 05/07 0.09  UNCH  0.0% 0.06 0.12 2.25 0.040 703260 0.00 NA%
Cypress Development 05/17 0.022  UNCH  0.0% 0.019 0.051 NA NA 3.31M 0.00 NA%
Cypress Development Corporation 05/17 0.025  UNCH  0.0% 0.02 0.05 2.50 0.010 3.76M 0.00 NA%
D Arianne Resources Ord 05/17 0.98  UNCH  0.0% 0.92 2.14 NA NA 65.01M 0.00 NA%
Dalradian Resources INC. J 11:42 a.m. 0.90  UNCH  0.0% 0.72 2.42 NA -0.0800 80.41M 0.00 NA%
Dalradian Resources Ord 05/10 0.993  UNCH  0.0% 0.993 2.34 NA NA 88.72M 0.00 NA%
Darianne Resources Incorporated 1:57 p.m. 0.97
 0.01
 1.04%
0.91 2.48 16.17 0.060 65.17M 0.00 NA%
Dawson Gold Corporation 12:42 p.m. 0.03  UNCH  0.0% 0.03 0.26 1.50 0.020 760950 0.00 NA%
Dawson Gold Corporation Ord 0:00 a.m. 0.0475  UNCH  0.0% 0.05 0.06 NA NA 1.20M 0.00 NA%
Decade Resources Ltd 12:47 p.m. 0.07
 0.005
 7.69%
0.06 0.23 2.34 0.030 3.98M 0.00 NA%
Decade Resources Ltd Ord 12:47 p.m. 0.0715
 0.015
 26.55%
0.0565 0.205 NA NA 5.03M 0.00 NA%
Declan Resources Incorporated Common 1:44 p.m. 0.075  UNCH  0.0% 0.075 0.28 0.94 0.080 6.33M 0.00 NA%
Defiance Silver Corporation 11:52 a.m. 0.25
 0.05
 16.67%
0.22 0.80 8.34 0.030 4.35M 0.00 NA%
Defiance Silver Corporation Ord 0:00 a.m. 0.299  UNCH  0.0% 0.29 0.57 NA NA 4.05M 0.00 NA%
Delrand Resources J 05/07 0.30  UNCH  0.0% 0.16 0.36 NA -0.0300 14.91M 0.00 NA%
Delrand Resources Ltd 05/08 0.305  UNCH  0.0% 0.01 0.3515 NA NA 15.16M 0.00 NA%
Dentonia Resources Ltd 1:39 p.m. 0.01
 0.005
 33.33%
0.01 0.04 1.00 0.010 916390 0.00 NA%
Dentonia Resources Ltd 0:00 a.m. 0.0075  UNCH  0.0% 0.007 0.0409 NA NA 686918 0.00 NA%
Desert Eagle Resources Ltd 0:00 a.m. 0.135  UNCH  0.0% 0.12 0.15 NA NA 1.30M 0.00 NA%
Desert Eagle Resources Ltd 05/17 0.095  UNCH  0.0% 0.10 0.90 0.08 1.260 914565 0.00 NA%
Desert Gold Ventures Incorporated 05/15 0.45  UNCH  0.0% 0.42 1.10 0.68 0.670 19.83M 0.00 NA%
Desert Gold Ventures Ord 05/08 0.644  UNCH  0.0% 0.32 0.60 NA NA 28.38M 0.00 NA%
Detour Gold Corporation Common 1:52 p.m. 21.47
 0.66
 3.17%
18.35 39.86 NA NA 2.42B 0.00 NA%
Detour Gold Corporation J 2:01 p.m. 21.80
 0.60
 2.83%
18.45 39.65 110.11 0.1980 2.46B 0.00 NA%
Diadem Resources Ltd 05/16 0.025  UNCH  0.0% 0.02 0.09 2.50 0.010 1.19M 0.00 NA%
Diamcor Mining Incorporated 1:59 p.m. 0.78
 0.05
 6.85%
0.26 1.00 8.67 0.090 23.28M 0.00 NA%
Diamcor Mining Ord 05/17 0.646  UNCH  0.0% 0.26 1.02 NA NA 19.28M 0.00 NA%
Diamond Fields International Ltd 05/15 0.057  UNCH  0.0% 0.06 0.16 NA NA 4.13M 0.00 NA%
Diamond Fields International Ltd 1:32 p.m. 0.07  UNCH  0.0% 0.06 0.41 NA -0.0300 5.07M 0.00 NA%
Diamond Frank Exploration Incorporated 11:14 a.m. 0.03  UNCH  0.0% 0.03 0.13 1.50 0.020 1.55M 0.00 NA%
Dianor Resources Incorporated 05/02 0.01  UNCH  0.0% 0.01 0.05 0.34 0.030 2.68M 0.00 NA%
DISCOVERY-CORP. Enterprises Incorporated 05/17 0.12  UNCH  0.0% 0.04 0.15 NA NA 5.79M 0.00 NA%
Dorato Resources Incorporated 9:31 a.m. 0.09
 0.01
 12.50%
0.06 0.42 0.70 0.130 6.90M 0.00 NA%
Dorato Resources Ord 9:41 a.m. 0.09
 0.01
 12.50%
0.06 0.10 NA NA 6.90M 0.00 NA%
Dorex Minerals Incorporated 05/18 0.15  UNCH  0.0% 0.15 0.30 3.75 0.040 4.00M 0.00 NA%
Dorex Minerals Incorporated 05/08 0.1717  UNCH  0.0% 0.1717 0.2389 NA NA 4.57M 0.00 NA%
Drdgold Ltd 1:49 p.m. 6.24
 0.0099
 0.16%
4.21 8.16 NA NA 240.17M 911.00 14599.36%
Drdgold Ltd 0:00 a.m. 0.655  UNCH  0.0% 0.45 0.66 NA NA 252.43M 0.0093 1.42%
Driven Capital Corporation 05/18 0.07  UNCH  0.0% 0.05 0.28 0.88 0.080 2.02M 0.00 NA%
Duluth Metals Ltd 2:02 p.m. 1.82
 0.10
 5.21%
1.77 3.11 NA NA 229.11M 0.00 NA%
Duluth Metals Ltd 2:02 p.m. 1.87
 0.08
 4.10%
1.77 2.97 NA -0.2200 235.40M 0.00 NA%
Dunav Resources Ltd 05/18 0.41  UNCH  0.0% 0.28 0.79 1.29 0.320 48.89M 0.00 NA%
Duncan Park Holding 0:00 a.m. 0.02  UNCH  0.0% 0.02 0.1325 NA NA 1.90M 0.00 NA%
Duncan Park Holdings Corporation 05/15 0.04  UNCH  0.0% 0.04 0.13 NA NA 3.80M 0.00 NA%
Duncastle Gold Corporation 05/18 0.01  UNCH  0.0% 0.01 0.07 0.34 0.030 848850 0.00 NA%
Duncastle Gold Corporation Ord 05/09 0.02  UNCH  0.0% 0.02 0.02 NA NA 1.70M 0.00 NA%
Dundee Precious Metals Incorporated 2:01 p.m. 6.64
 0.36
 5.73%
5.96 10.72 10.30 0.6450 832.04M 0.00 NA%
Dundee Precious Metals Incorporated 0:00 a.m. 0.005  UNCH  0.0% 0.005 0.70 NA NA 13800 0.00 NA%
Dundee Precious Metals WS A 0:00 a.m. 3.64  UNCH  0.0% 3.31 7.57 NA NA 10.05M 0.00 NA%
Dundee Precious Metals Wts 11/20 05/16 3.293  UNCH  0.0% 0.2168 7.51 NA NA 0 0.00 NA%
Dundee Precious Metals Wts Exp 0 05/08 0.197  UNCH  0.0% 0.1773 0.197 NA NA 0 0.00 NA%
Dundee Precious Metl 1:40 p.m. 6.54
 0.21
 3.32%
5.92 10.75 NA NA 819.51M 0.00 NA%
Dynacor Gold Mines J 10:15 a.m. 0.62
 0.02
 3.12%
0.60 1.48 6.20 0.1000 22.17M 0.00 NA%
Dynacor Gold Mines Ord 05/10 0.645  UNCH  0.0% 0.58 1.00 NA NA 23.07M 0.00 NA%
Dynasty Gold Corporation 05/08 0.015  UNCH  0.0% 0.02 0.08 NA NA 1.76M 0.00 NA%
Dynasty Gold Corporation 9:30 a.m. 0.025
 0.005
 25.00%
0.02 0.15 2.50 0.010 2.94M 0.00 NA%
Dynasty Metals & Mng 05/17 1.44  UNCH  0.0% 1.44 3.35 NA NA 61.14M 0.00 NA%
Dynasty Metals Incorporated J 1:54 p.m. 1.52
 0.02
 1.33%
1.40 3.44 NA -0.1280 64.54M 0.00 NA%
East Asia Minerals Corporation 1:48 p.m. 0.303
 0.0085
 2.73%
0.29 1.18 NA NA 33.40M 0.00 NA%
East Asia Minerals Corporation 12:15 p.m. 0.32
 0.01
 3.23%
0.28 4.03 3.20 0.100 35.27M 0.546 170.63%
Eastern Platinum Ltd 1:56 p.m. 0.27
 0.005
 1.82%
0.27 1.07 NA -0.0800 250.61M 0.00 NA%
Eastern Platinum Ltd 1:18 p.m. 0.264
 0.0169
 6.02%
0.264 0.80 NA NA 245.04M 0.00 NA%
Eastfield Resources Ltd 05/18 0.06  UNCH  0.0% 0.06 0.16 6.00 0.010 2.69M 0.00 NA%
Eastfield Resources Ltd Ord 0:00 a.m. 0.1019  UNCH  0.0% 0.093 0.1528 NA NA 4.56M 0.00 NA%
Eastmain Resources Incorporated 12:56 p.m. 0.85  UNCH  0.0% 0.82 1.52 NA -0.0110 83.06M 0.00 NA%
Eastmain Resources Incorporated 10:57 a.m. 0.85
 0.002
 0.24%
0.84 1.51 NA NA 83.06M 0.00 NA%
Eco Oro Minerals Corporation Ord 10:53 a.m. 1.94
 0.07
 3.74%
1.31 3.11 NA NA 163.40M 0.00 NA%
Eco Oro Minerals J 1:40 p.m. 1.95
 0.06
 3.17%
1.35 3.62 5.04 0.3870 164.24M 0.00 NA%
Ecometals Ltd 1:45 p.m. 0.07
 0.005
 7.69%
0.06 0.26 NA NA 5.94M 0.00 NA%
Ecometals Ltd Ord Cad 05/11 0.071  UNCH  0.0% 0.06 0.09 NA NA 5.13M 0.00 NA%
Edgewater Exploration Ltd 05/18 0.275  UNCH  0.0% 0.275 1.00 4.59 0.060 20.42M 0.00 NA%
Edgewater Exploration Ltd Ord 05/18 0.27  UNCH  0.0% 0.27 0.73 NA NA 18.17M 0.00 NA%
EL Nino Ventures Incorporated 05/18 0.105  UNCH  0.0% 0.09 0.30 1.75 0.060 6.17M 0.00 NA%
EL Nino Ventures Ord 05/10 0.123  UNCH  0.0% 0.04 0.18 NA NA 5.86M 0.00 NA%
EL Tigre Silver Corporation 10:50 a.m. 0.245
 0.045
 22.50%
0.15 0.56 3.07 0.080 9.23M 0.00 NA%
EL Tigre Silver Corporation Ord 05/11 0.238  UNCH  0.0% 0.188 0.5162 NA NA 8.60M 0.00 NA%
Eldorado Gold Corporation 2:02 p.m. 11.165
 0.025
 0.22%
10.20 22.12 NA NA 7.94B 0.09 1.61%
Eldorado Gold Corporation 2:02 p.m. 11.38
 0.26
 2.34%
10.27 21.95 19.42 0.5860 8.10B 0.09 1.59%
Eldorado Gold Corporation Chess Deposit 05/18 10.79  UNCH  0.0% 10.41 21.59 NA NA 78.07M 0.08 0.74%
Emc Metals CORP. J 11:37 a.m. 0.08
 0.005
 6.67%
0.07 0.30 NA -0.0500 12.05M 0.00 NA%
Emc Metals Corporation Ord 05/17 0.064  UNCH  0.0% 0.06 0.17 NA NA 9.64M 0.00 NA%
Endeavour Mining Corporation Ord Cayman 10:13 a.m. 2.016
 0.066
 3.38%
1.85 2.69 NA NA 494.00M 0.00 NA%
Endeavour Mining Ord 1:49 p.m. 2.04
 0.09
 4.62%
1.71 2.74 3.05 0.6700 499.89M 0.00 NA%
Endeavour Mng Ord WT 10:08 a.m. 0.46  UNCH  0.0% 0.42 0.84 NA NA 1.67M 0.00 NA%
Endeavour Silver Corporation 2:02 p.m. 8.36
 0.08
 0.95%
7.25 13.10 NA NA 733.79M 0.00 NA%
Endeavour Silver J 2:02 p.m. 8.52
 0.39
 4.80%
7.30 13.10 39.09 0.2180 747.83M 0.00 NA%
Endurance Gold Corporation 05/08 0.0585  UNCH  0.0% 0.05 0.10 NA NA 3.14M 0.00 NA%
Endurance Gold Corporation 05/17 0.045  UNCH  0.0% 0.04 0.20 2.25 0.020 2.42M 0.00 NA%
Energold Drilling Corporation 2:02 p.m. 4.54
 0.15
 3.42%
3.28 5.68 7.10 0.640 191.43M 0.00 NA%
Energold Drilling Corporation Ord 1:41 p.m. 4.501
 0.121
 2.76%
3.48 6.04 NA NA 189.79M 0.00 NA%
Energy Fuels INC. J 1:54 p.m. 0.245  UNCH  0.0% 0.20 0.47 NA -0.0200 52.51M 0.00 NA%
Energy Fuels Incorporated 11:29 a.m. 0.238
 0.0317
 11.75%
0.23 0.46 NA NA 51.01M 0.00 NA%
Entourage Metals Ltd 05/18 0.395  UNCH  0.0% 0.32 0.78 1.98 0.200 8.93M 0.00 NA%
Entourage Metals Ltd Ord 0:00 a.m. 0.3265  UNCH  0.0% 0.32 0.61 NA NA 7.38M 0.00 NA%
Entree Gold INC. J 12:53 p.m. 0.79
 0.02
 2.60%
0.76 2.49 NA -0.1800 101.42M 0.00 NA%
Entree Gold Incorporated 1:28 p.m. 0.79
 0.0414
 4.98%
0.71 2.53 NA NA 101.42M 0.00 NA%
Equitas Resources Corporation 1:10 p.m. 0.045
 0.005
 10.00%
0.045 0.16 1.50 0.030 2.31M 0.00 NA%
Equitas Resources Corporation Ord 0:00 a.m. 0.05  UNCH  0.0% 0.05 0.55 NA NA 2.57M 0.00 NA%
Erin Ventures Incorporated 1:19 p.m. 0.08
 0.005
 5.88%
0.07 0.22 8.01 0.010 13.15M 0.00 NA%
Esperanza Resources CORP. 1:12 p.m. 1.09
 0.02
 1.80%
1.00 1.82 3.64 0.300 56.06M 0.00 NA%
Esperanza Resources Corporation 1:09 p.m. 1.025
 0.017
 1.69%
0.97 1.83 NA NA 52.31M 0.00 NA%
Ethiopian Potash Corporation 1:48 p.m. 0.15
 0.015
 11.11%
0.13 1.09 3.75 0.040 16.30M 0.00 NA%
Ethiopian Potash Corporation Ord 9:55 a.m. 0.153
 0.023
 17.69%
0.13 0.68 NA NA 16.62M 0.00 NA%
Ethiopian Potash Corporation Warrants 0:00 a.m. 0.005  UNCH  0.0% 0.005 0.45 NA NA 0 0.00 NA%
Ethos Gold Corporation Ord 1:04 p.m. 0.671
 0.027
 4.19%
0.54 1.20 NA NA 28.25M 0.00 NA%
Eurasian Minerals Incorporated 2:00 p.m. 2.0601
 0.0199
 0.96%
1.75 2.88 NA NA 107.61M 0.00 NA%
Eureka Resources Incorporated 05/18 0.085  UNCH  0.0% 0.08 0.20 2.13 0.040 1.31M 0.00 NA%
Eureka Resources Ltd 0:00 a.m. 0.08  UNCH  0.0% 0.074 0.146 NA NA 1.28M 0.00 NA%
Everton Resources IN 11:43 a.m. 0.064
 0.002
 3.23%
0.05 0.20 NA NA 7.15M 0.00 NA%
Everton Resources Incorporated 12:57 p.m. 0.06
 0.005
 9.09%
0.05 0.37 3.00 0.020 6.70M 0.00 NA%
Evolving Gold Corporation 11:48 a.m. 0.25
 0.006
 2.34%
0.19 0.78 NA -0.06 34.75M 0.00 NA%
Evolving Gold Corporation J 1:07 p.m. 0.26
 0.01
 4.00%
0.19 0.79 NA NA 36.14M 0.00 NA%
Excel Gold Mining Ord 01/30 0.0774  UNCH  0.0% 0.0774 0.1768 NA NA 9.12M 0.00 NA%
Excellon Resources J 11:51 a.m. 0.495
 0.005
 1.02%
0.47 0.95 24.75 0.0200 137.54M 0.00 NA%
Exeter Resource Corporation 1:55 p.m. 1.86
 0.08
 4.12%
1.72 5.69 NA -0.4000 164.10M 0.00 NA%
Exeter Resources Corporation 1:57 p.m. 1.8399
 0.1501
 7.54%
1.69 5.79 NA NA 162.33M 0.00 NA%
Expedition Mining Ord 05/08 0.0984  UNCH  0.0% 0.07 0.17 NA NA 5.58M 0.00 NA%
Expedition Mng Incorporated 12:43 p.m. 0.07
 0.005
 6.67%
0.07 0.37 1.41 0.050 4.07M 0.00 NA%
Explor Resources Incorporated 1:47 p.m. 0.165
 0.01
 6.45%
0.11 0.69 16.50 0.010 24.58M 0.00 NA%
Explor Resources Incorporated Ord 12:30 p.m. 0.175
 0.005
 2.78%
0.12 0.50 NA NA 26.06M 0.00 NA%
Exploration Orex Incorporated 0:00 a.m. 0.0225  UNCH  0.0% 0.0225 0.079 NA NA 3.70M 0.00 NA%
Extorre Gold Mines Ltd 2:01 p.m. 2.70
 0.05
 1.89%
2.15 15.42 NA NA 261.68M 0.00 NA%
Fairmile Goldtech INC. 11/16 0.08  UNCH  0.0% 0.07 0.42 2.00 0.040 1.17M 0.00 NA%
Fairmile Goldtech Ord 0:00 a.m. 0.077  UNCH  0.0% 0.077 0.2845 NA NA 1.13M 0.00 NA%
Fairmont Resources Incorporated 05/18 0.09  UNCH  0.0% 0.09 0.29 1.80 0.050 1.78M 0.00 NA%
Fairmount Resources 0:00 a.m. 0  UNCH  0.0% 0 0 NA NA 0 0.00 NA%
Falcon Gold Corporation 05/11 0.15  UNCH  0.0% 0.10 0.30 5.00 0.030 1.88M 0.00 NA%
Falkirk Resources Corporation 10:36 a.m. 0.07
 0.005
 7.69%
0.06 0.13 7.01 0.010 1.72M 0.00 NA%
Falkirk Resources Corporation Ord 0:00 a.m. 0.162  UNCH  0.0% 0.00 0.00 NA NA 3.98M 0.00 NA%
Fancamp Exploration Ltd 10:10 a.m. 0.225  UNCH  0.0% 0.16 0.44 11.26 0.020 20.51M 0.00 NA%
Fdg Mining Incorporated 10:46 a.m. 0.11
 0.02
 22.22%
0.09 0.39 1.38 0.080 4.87M 0.00 NA%
Fdg Mining Ord 0:00 a.m. 0.1039  UNCH  0.0% 0.1039 0.388 NA NA 4.60M 0.00 NA%
Finlay Minerals Ltd 05/18 0.14  UNCH  0.0% 0.05 0.36 14.01 0.010 7.07M 0.00 NA%
Finlay Minerals Ltd Ord 0:00 a.m. 0.33  UNCH  0.0% 0.28 0.79 NA NA 16.68M 0.00 NA%
Fire River Gold Corporation 12:41 p.m. 0.15
 0.005
 3.45%
0.14 0.52 NA NA 15.37M 0.00 NA%
Fire River Gold Corporation Ord 9:30 a.m. 0.137
 0.015
 9.87%
0.137 0.53 NA NA 13.59M 0.00 NA%
Firebird Resources Incorporated 05/16 0.19  UNCH  0.0% 0.18 0.95 2.72 0.070 15.39M 0.00 NA%
Firebird Resources Ord 11/27 0.206  UNCH  0.0% 0.20 0.868 NA NA 16.69M 0.00 NA%
First Idaho Resource 0:00 a.m. 0.0509  UNCH  0.0% 0.0509 0.0509 NA NA 956106 0.00 NA%
First Idaho Resources Incorporated 05/07 0.15  UNCH  0.0% 0.15 0.15 NA NA 2.82M 0.00 NA%
First Majestic J 2:00 p.m. 14.12
 0.62
 4.59%
12.26 24.55 14.27 0.9900 1.50B 0.00 NA%
First Majestic Silver Corporation 2:02 p.m. 13.88
 0.01
 0.07%
12.12 25.56 NA NA 1.47B 0.00 NA%
First Point Minerals 05/15 0.574  UNCH  0.0% 0.38 0.82 NA NA 52.94M 0.00 NA%
First Point Minerals Corporation 1:58 p.m. 0.52
 0.04
 7.14%
0.39 1.06 13.01 0.040 47.96M 0.00 NA%
First Quantum Minera 1:33 p.m. 17.60
 0.68
 4.02%
13.86 24.48 NA NA 8.38B 0.1277 1.46%
First Quantum Minerals Ltd 2:02 p.m. 17.92
 0.44
 2.52%
12.60 29.14 5.14 3.4900 8.54B 0.13 1.45%
Fjordland Exploration Incorporated 05/17 0.05  UNCH  0.0% 0.04 0.20 5.00 0.010 4.10M 0.00 NA%
Fjordland Homes Incorporated 05/17 0.055  UNCH  0.0% 0.04 0.16 NA NA 4.52M 0.00 NA%
Focus Ventures Ltd 1:06 p.m. 0.215
 0.035
 19.44%
0.14 0.37 2.39 0.090 7.82M 0.00 NA%
Foran Mining Corporation 10:58 a.m. 0.80
 0.05
 6.67%
0.40 1.08 16.00 0.050 51.73M 0.00 NA%
Foran Mining Corporation Ord 05/11 0.8275  UNCH  0.0% 0.6338 0.866 NA NA 53.51M 0.00 NA%
Formation Metal WT J 9:41 a.m. 0.095  UNCH  0.0% 0.04 0.47 NA NA 2.84M 0.00 NA%
Formation Metals J 12:14 p.m. 0.40
 0.05
 14.29%
0.35 1.30 NA -0.0600 36.35M 0.00 NA%
Formation Metals Ord 1:07 p.m. 0.398
 0.012
 2.93%
0.34 0.72 NA NA 36.17M 0.00 NA%
Formation Metals Shares Wts Series 0:00 a.m. 0.1007  UNCH  0.0% 0.0776 0.113 NA NA 0 0.00 NA%
Fort ST James Nickel Corporation 05/17 0.04  UNCH  0.0% 0.04 0.22 4.00 0.010 2.66M 0.00 NA%
Fort ST James Nickel Corporation Ord 0:00 a.m. 0.037  UNCH  0.0% 0.037 0.162 NA NA 2.46M 0.00 NA%
Fortress Minerals Corporation 05/18 4.00  UNCH  0.0% 3.75 5.68 57.15 0.070 59.33M 0.00 NA%
Fortress Minerals Corporation 05/08 4.001  UNCH  0.0% 4.001 5.5251 NA NA 59.34M 0.00 NA%
Fortuna Silver Mines 2:02 p.m. 3.80
 0.05
 1.33%
3.03 7.58 24.06 0.1580 476.02M 0.00 NA%
Fortuna Silver Mines Incorporated 2:01 p.m. 3.72
 0.01
 0.27%
3.10 7.67 NA NA 466.00M 0.00 NA%
Foundation Resources Incorporated 1:31 p.m. 0.06  UNCH  0.0% 0.05 0.22 2.00 0.030 3.31M 0.00 NA%
Foundation Resources Ord 05/09 0.0825  UNCH  0.0% 0.08 0.18 NA NA 3.72M 0.00 NA%
Franco Nev Corporation Wts Expires 06/1 12:43 p.m. 5.1747
 0.2247
 4.54%
4.5495 8.2885 NA NA 0 0.00 NA%
Franco Nevada Corporation 2:01 p.m. 40.85
 0.31
 0.75%
34.03 47.08 NA NA 5.66B 0.04 1.18%
Franco-nevada Corporation 2:01 p.m. 41.66
 1.01
 2.48%
35.39 47.24 416.60 0.1000 5.77B 0.04 1.15%
Franco-nevada WT A 12:39 p.m. 5.27
 0.21
 4.15%
4.19 8.71 NA NA 30.30M 0.00 NA%
Freegold Ventures Ltd 11:37 a.m. 0.60
 0.02
 3.23%
0.50 1.05 NA -0.1100 36.67M 0.00 NA%
Freegold Ventures Ltd Ord 05/16 0.689  UNCH  0.0% 0.55 0.99 NA NA 42.12M 0.00 NA%
Freeport Resources Incorporated 05/07 0.155  UNCH  0.0% 0.12 0.23 NA NA 2.61M 0.00 NA%
Freeport Resources Incorporated F 0:00 a.m. 0.1563  UNCH  0.0% 0.156 0.168 NA NA 2.63M 0.00 NA%
Frontline Gold Corporation 05/16 0.035  UNCH  0.0% 0.04 0.14 1.76 0.020 3.49M 0.00 NA%
Full Metal Minerals Ltd 12:23 p.m. 0.15
 0.004
 2.60%
0.10 0.34 NA NA 7.44M 0.00 NA%
Full Metal Minerals Ltd 12:09 p.m. 0.12
 0.03
 20.00%
0.10 0.85 1.72 0.070 5.96M 0.00 NA%
Funcamp Exploration Ltd 05/18 0.216  UNCH  0.0% 0.20 0.38 NA NA 19.69M 0.00 NA%
Gabriel Resources Ltd 2:02 p.m. 1.73
 0.14
 7.49%
1.27 8.65 NA -0.0600 657.52M 0.00 NA%
Galileo Petroleum Ltd 05/14 0.08  UNCH  0.0% 0.08 1.45 0.54 0.150 779920 0.00 NA%
Galileo Petroleum Ltd Ord 05/08 0.175  UNCH  0.0% 0.035 0.284 NA NA 1.71M 0.00 NA%
Galore Resources 05/17 0.0988  UNCH  0.0% 0.08 0.16 NA NA 7.85M 0.00 NA%
Galore Resources Incorporated 11:05 a.m. 0.10
 0.005
 5.26%
0.09 0.18 10.01 0.010 7.95M 0.00 NA%
Galway Resources Ltd 2:01 p.m. 0.91
 0.01
 1.09%
0.83 1.87 4.79 0.190 114.28M 0.00 NA%
Galway Resources Ltd 2:02 p.m. 0.899
 0.012
 1.35%
0.84 1.82 NA NA 112.90M 0.00 NA%
Garibaldi Resources 05/18 0.1054  UNCH  0.0% 0.10 0.25 NA NA 6.05M 0.00 NA%
Garibaldi Resources Corporation 1:53 p.m. 0.125
 0.02
 19.05%
0.10 0.37 2.09 0.060 5.93M 0.00 NA%
Gem International Resources Incorporated 12:22 p.m. 0.06  UNCH  0.0% 0.06 0.51 0.32 0.190 1.68M 0.00 NA%
Gem International Resources Ord 0:00 a.m. 0.0575  UNCH  0.0% 0.0575 0.1175 NA NA 1.61M 0.00 NA%
General Moly Incorporated 12:24 p.m. 2.72
 0.07
 2.64%
2.06 4.89 NA -0.1800 247.36M 0.00 NA%
General Moly Incorporated Common 2:02 p.m. 2.62
 0.16
 5.75%
1.98 5.06 NA -0.15 239.00M 0.00 NA%
Gentor Resources Incorporated 10/10 0.23  UNCH  0.0% 0.23 1.27 NA NA 14.43M 0.00 NA%
Gentor Resources Incorporated 05/10 0.3194  UNCH  0.0% 0.32 1.90 NA -0.08 20.04M 0.00 NA%
Geodex Minerals Ltd 9:30 a.m. 0.075
 0.005
 7.14%
0.07 0.24 3.75 0.020 8.53M 0.00 NA%
Geodex Minerals Ltd 05/15 0.0822  UNCH  0.0% 0.07 0.25 NA NA 9.35M 0.00 NA%
Geologix Exploration Incorporated 12:44 p.m. 0.24
 0.035
 12.73%
0.18 0.42 NA NA 32.67M 0.00 NA%
Geologix Explorations Incorporated 1:34 p.m. 0.235
 0.01
 4.44%
0.19 0.57 NA -0.0400 31.99M 0.00 NA%
Geovic Mining Corporation J 12:11 p.m. 0.08  UNCH  0.0% 0.08 0.53 NA -0.1700 8.53M 0.00 NA%
Geovic Mng Corporation 12:11 p.m. 0.0751
 0.0001
 0.13%
0.073 0.5399 NA -0.14 8.01M 0.00 NA%
Ggl Resources Corporation 9:42 a.m. 0.03
 0.005
 14.29%
0.02 0.07 1.00 0.030 4.65M 0.00 NA%
Ggl Resources Corporation Ord 9:42 a.m. 0.025
 0.005
 25.00%
0.02 0.04 NA NA 3.88M 0.00 NA%
Gitennes Exploration Incorporated 05/18 0.03  UNCH  0.0% 0.03 0.15 3.00 0.010 1.88M 0.00 NA%
Giyani Gold Corporation 12:29 p.m. 1.10
 0.01
 0.90%
0.86 2.65 6.48 0.170 45.47M 0.00 NA%
Giyani Gold Corporation Ord 05/18 1.08  UNCH  0.0% 0.83 2.03 NA NA 43.45M 0.00 NA%
Glass Earth Gold Ltd 1:28 p.m. 0.295
 0.024
 8.86%
0.27 0.36 NA NA 20.16M 0.00 NA%
Glass Earth Gold Ltd 1:28 p.m. 0.295
 0.005
 1.67%
0.21 0.74 9.84 0.030 20.16M 0.00 NA%
Gldn Predator Corporation J 1:53 p.m. 0.41
 0.03
 7.89%
0.38 1.46 NA -0.0600 58.99M 0.00 NA%
Glen Eagle Resources Incorporated 1:59 p.m. 0.16
 0.005
 3.23%
0.12 0.69 8.01 0.020 7.03M 0.00 NA%
Glen Eagle Resources Ord 05/08 0.205  UNCH  0.0% 0.19 0.49 NA NA 9.01M 0.00 NA%
Gmv Minerals Incorporated 12:03 p.m. 0.07
 0.005
 7.69%
0.065 0.63 2.34 0.030 4.52M 0.00 NA%
Gmv Minerals Ord 0:00 a.m. 0.0975  UNCH  0.0% 0.10 0.26 NA NA 6.30M 0.00 NA%
Gobimin Incorporated 05/08 0.724  UNCH  0.0% 0.535 0.863 NA NA 44.73M 0.0101 1.40%
Gobimin Incorporated 05/17 0.71  UNCH  0.0% 0.55 0.85 14.21 0.050 43.87M 0.01 1.41%
Golconda Resources Ltd 0:00 a.m. 0.032  UNCH  0.0% 0.03 0.03 NA NA 4.27M 0.00 NA%
Golconda Resources Ltd 05/18 0.035  UNCH  0.0% 0.02 0.08 1.76 0.020 4.67M 0.00 NA%
Gold Canyon Resources Incorporated 1:34 p.m. 1.38  UNCH  0.0% 1.03 3.20 NA NA 162.95M 0.00 NA%
Gold Canyon Resources Incorporated 1:55 p.m. 1.42
 0.01
 0.71%
1.00 3.46 17.75 0.080 167.68M 0.00 NA%
Gold Fields Ltd New 2:02 p.m. 12.74
 0.01
 0.08%
11.71 18.49 NA NA 9.22B 0.14 2.20%
Gold Fields Ltd New 12:52 p.m. 12.75
 0.25
 2.00%
12.50 17.49 NA NA 9.24B 0.31 4.86%
Gold Finder Exploratins Ltd Ord 05/17 0.16  UNCH  0.0% 0.04 0.32 NA NA 2.02M 0.00 NA%
Gold Finder Explorations Ltd 10:21 a.m. 0.18
 0.02
 12.50%
0.16 0.69 0.32 0.570 2.27M 0.00 NA%
Gold Group Mining Incorporated 1:26 p.m. 0.44
 0.04
 8.33%
0.415 1.75 NA -0.0880 57.52M 0.00 NA%
Gold Reach Resources Ltd 1:16 p.m. 0.60
 0.08
 15.38%
0.41 1.00 30.00 0.020 14.72M 0.00 NA%
Gold Reach Resources Ltd New Ord 0:00 a.m. 0.634  UNCH  0.0% 0.5663 0.733 NA NA 15.55M 0.00 NA%
Gold Reserve Corporation 2:01 p.m. 3.41
 0.05
 1.45%
1.73 4.66 NA -0.13 202.98M 0.00 NA%
Gold Reserve Incorporated 1:02 p.m. 3.50
 0.26
 6.92%
1.61 4.57 8.98 0.390 209.26M 0.00 NA%
Gold Resource Corporation 2:00 p.m. 24.8609
 0.0591
 0.24%
15.06 29.82 19.28 1.29 1.32B 0.06 2.90%
Gold World Resources Incorporated 05/17 0.035  UNCH  0.0% 0.03 0.12 3.51 0.010 3.87M 0.00 NA%
Gold World Resources Ord 0:00 a.m. 0.03  UNCH  0.0% 0.0244 0.122 NA NA 3.32M 0.00 NA%
Goldbank Mining Corporation 05/18 0.10  UNCH  0.0% 0.10 1.40 1.67 0.060 1.26M 0.00 NA%
Goldbank Mining Corporation Ord 0:00 a.m. 0.15  UNCH  0.0% 0.03 0.2185 NA NA 9.44M 0.00 NA%
Goldcliff Resource C 05/17 0.04  UNCH  0.0% 0.02 0.06 NA NA 3.52M 0.00 NA%
Goldcliff Resources Corporation 05/18 0.035  UNCH  0.0% 0.03 0.07 0.88 0.040 3.08M 0.00 NA%
Goldcorp Incorporated 2:02 p.m. 36.13
 0.67
 1.89%
32.52 55.93 17.25 2.0950 29.26B 0.045 1.49%
Goldcorp Incorporated New 2:02 p.m. 35.4175
 0.1025
 0.29%
32.16 56.31 NA NA 28.69B 0.045 1.53%
Golden Band Resources Incorporated 1:13 p.m. 0.205
 0.005
 2.38%
0.18 0.40 20.50 0.010 58.37M 0.00 NA%
Golden Band Resources Incorporated 9:49 a.m. 0.2185
 0.0245
 12.63%
0.19 0.34 NA NA 62.22M 0.00 NA%
Golden Goliath Resources 10:08 a.m. 0.15  UNCH  0.0% 0.138 0.35 NA NA 13.83M 0.00 NA%
Golden Goliath Resources Ltd 12:05 p.m. 0.14
 0.015
 9.68%
0.14 0.50 14.01 0.010 12.91M 0.00 NA%
Golden Minerals Company 2:02 p.m. 3.545
 0.295
 7.68%
3.33 20.99 NA -2.27 126.61M 0.00 NA%
Golden Minerals WT J 12:17 p.m. 1.60
 0.14
 8.05%
1.60 11.00 NA NA 2.93M 0.00 NA%
Golden Predator Corporation Ord 1:08 p.m. 0.418
 0.0405
 10.73%
0.38 0.54 NA NA 60.14M 0.00 NA%
Golden Queen Mining Ltd 2:02 p.m. 2.32
 0.03
 1.28%
1.99 3.29 NA NA 227.31M 0.00 NA%
Golden Queen Mng Company 1:54 p.m. 2.37
 0.13
 5.80%
2.03 3.95 NA -0.0900 232.21M 0.00 NA%
Golden Reign Resources Ltd 05/17 0.753  UNCH  0.0% 0.56 1.25 NA NA 45.89M 0.00 NA%
Golden Reign Resources Ltd 05/18 0.80  UNCH  0.0% 0.55 1.45 26.67 0.030 48.76M 0.00 NA%
Golden Share Mining Corporation 0:00 a.m. 0.066  UNCH  0.0% 0.0588 0.194 NA NA 7.21M 0.00 NA%
Golden Share Mining Corporation 05/18 0.05  UNCH  0.0% 0.05 0.21 5.00 0.010 5.46M 0.00 NA%
Golden Star Resources 1:54 p.m. 0.95
 0.21
 18.10%
0.95 2.98 79.17 0.0120 245.92M 0.00 NA%
Golden Star Resources Ltd 2:02 p.m. 0.9301
 0.1999
 17.69%
0.9201 3.12 8.46 0.11 240.77M 0.00 NA%
Golden Tag Resources Ltd 9:30 a.m. 0.245
 0.045
 22.50%
0.20 0.59 24.50 0.010 13.09M 0.00 NA%
Golden Tag Resources Ltd Ord 05/15 0.2115  UNCH  0.0% 0.21 0.39 NA NA 11.30M 0.00 NA%
Goldeye Exploration Ltd 0:00 a.m. 0.027  UNCH  0.0% 0.0235 0.0569 NA NA 5.14M 0.00 NA%
Goldeye Explorations Ltd 05/15 0.025  UNCH  0.0% 0.03 0.06 2.50 0.010 4.75M 0.00 NA%
Goldgroup Mining Ord 11:23 a.m. 0.4355
 0.0695
 13.76%
0.4032 1.55 NA NA 56.93M 0.00 NA%
Goldrea Resources Corporation 05/11 0.015  UNCH  0.0% 0.02 0.06 NA NA 1.07M 0.00 NA%
Goldrea Resources Corporation 12:49 p.m. 0.02  UNCH  0.0% 0.02 0.08 1.00 0.020 1.43M 0.00 NA%
Goldrush Resources Ltd 12:25 p.m. 0.08
 0.01
 14.29%
0.06 0.24 8.01 0.010 11.15M 0.00 NA%
Goldrush Resources Ltd 0:00 a.m. 0.085  UNCH  0.0% 0.06 0.23 NA NA 11.60M 0.00 NA%
Goldstrike Resources Ltd 1:52 p.m. 0.345
 0.005
 1.43%
0.285 0.95 3.14 0.110 15.99M 0.00 NA%
Goldstrike Resources Ltd Ord 05/08 0.36  UNCH  0.0% 0.36 0.71 NA NA 16.68M 0.00 NA%
Gondwana Gold Incorporated 0:00 a.m. 0.42  UNCH  0.0% 0.35 0.73 14.01 0.030 12.80M 0.00 NA%
Gondwana Gold Ord 0:00 a.m. 0.702  UNCH  0.0% 0.702 0.835 NA NA 21.40M 0.00 NA%
Gossan Resources Ltd 0:00 a.m. 0.132  UNCH  0.0% 0.1225 0.2011 NA NA 4.37M 0.00 NA%
Gossan Resources Ltd 10:36 a.m. 0.125
 0.005
 3.85%
0.125 0.23 4.17 0.030 4.14M 0.00 NA%
Gowest Gold Ltd 05/17 0.10  UNCH  0.0% 0.10 0.42 10.01 0.010 12.36M 0.00 NA%
Gowest Gold Ltd Ord 0:00 a.m. 0.102  UNCH  0.0% 0.10 0.26 NA NA 12.60M 0.00 NA%
Gran Colombia Gold J 1:49 p.m. 0.385
 0.01
 2.53%
0.34 1.14 NA -0.1100 147.06M 0.00 NA%
Gran Colombia WT J 1:59 p.m. 0.135
 0.005
 3.57%
0.08 0.61 NA NA 21.33M 0.00 NA%
Gran Columbia Gold Corporation Ord 1:49 p.m. 0.37
 0.027
 6.80%
0.33 0.75 NA NA 141.33M 0.00 NA%
Gran Columbia Gold Corporation Wts 8/24 0:00 a.m. 0.1345  UNCH  0.0% 0.11 0.22 NA NA 0 0.00 NA%
Grandview Gold Incorporated 05/08 0.028  UNCH  0.0% 0.01 0.09 NA NA 2.26M 0.00 NA%
Grandview Gold Incorporated J 05/18 0.025  UNCH  0.0% 0.025 0.08 NA -0.0100 2.03M 0.00 NA%
Graniz Mondal Incorporated 0:00 a.m. 0.075  UNCH  0.0% 0.075 0.075 NA NA 891375 0.00 NA%
Graphite One Resources Incorporated 1:06 p.m. 0.16
 0.01
 6.67%
0.06 0.41 5.34 0.030 13.73M 0.00 NA%
Graphite One Resources Ord 05/16 0.1498  UNCH  0.0% 0.15 0.40 NA NA 12.86M 0.00 NA%
Great Basin Gold Ltd 2:00 p.m. 0.52
 0.027
 4.94%
0.48 2.38 NA -0.05 287.27M 0.00 NA%
Great Basin Gold Ltd 2:00 p.m. 0.53
 0.02
 3.92%
0.49 2.35 NA -0.1100 292.79M 0.00 NA%
Great Panther Silver Ltd 1:59 p.m. 1.71
 0.06
 3.39%
1.51 4.09 NA NA 235.28M 0.00 NA%
Great Quest Metals L 05/08 1.6605  UNCH  0.0% 1.49 3.70 NA NA 71.94M 0.00 NA%
Great Quest Metals Ltd 1:15 p.m. 1.39  UNCH  0.0% 1.26 4.88 139.00 0.010 60.22M 0.00 NA%
Great Western Minerals Group Ltd 2:01 p.m. 0.37
 0.01
 2.78%
0.30 0.98 9.26 0.040 154.11M 0.00 NA%
Great Western Minerals Light 1:59 p.m. 0.36
 0.004
 1.10%
0.31 0.75 NA NA 149.94M 0.00 NA%
Green Valley Mine Incorporated 0:00 a.m. 0.048  UNCH  0.0% 0.00 0.00 NA NA 1.55M 0.00 NA%
Green Valley Mine Incorporated 05/18 0.015  UNCH  0.0% 0.015 0.04 NA NA 484845 0.00 NA%
Grizzly Discoveries 11:07 a.m. 0.2485
 0.0305
 10.93%
0.2485 0.60 NA NA 12.01M 0.00 NA%
Grizzly Discoveries Incorporated 9:30 a.m. 0.25  UNCH  0.0% 0.16 0.85 25.00 0.010 12.12M 0.00 NA%
Gryphon Gold CORP. J 12:16 p.m. 0.13
 0.005
 4.00%
0.11 0.37 NA -0.0200 25.23M 0.00 NA%
Gryphon Gold Corporation 11:21 a.m. 0.137
 0.004
 3.01%
0.12 0.35 NA -0.03 26.59M 0.00 NA%
GT Basin Gold WT J 0:00 a.m. 0.095  UNCH  0.0% 0.09 0.17 NA NA 3.17M 0.00 NA%
GT Panther Silver J 1:47 p.m. 1.76
 0.01
 0.57%
1.53 3.92 14.67 0.1200 242.16M 0.00 NA%
Gta Resources and Mining INC. 12:49 p.m. 0.85
 0.08
 8.60%
0.14 2.00 85.00 0.010 21.02M 0.00 NA%
Guerrero Exploration 0:00 a.m. 0  UNCH  0.0% 0 0 NA NA 0 0.00 NA%
Guerrero Exploration Incorporated 12:04 p.m. 0.06
 0.005
 7.69%
0.06 0.28 1.00 0.060 1.95M 0.00 NA%
Guyana Frontier 10:52 a.m. 0.055
 0.005
 8.33%
0.055 0.37 1.84 0.030 5.26M 0.00 NA%
Guyana Frontier Mining Corporation Ord 05/16 0.075  UNCH  0.0% 0.06 0.18 NA NA 7.17M 0.00 NA%
Guyana Goldfield New 1:03 p.m. 2.11
 0.04
 1.86%
1.67 9.85 NA NA 200.58M 0.00 NA%
Guyana Goldfields Incorporated 2:01 p.m. 2.15
 0.11
 5.39%
1.67 10.58 NA -0.0800 204.38M 0.00 NA%
Halo Resources Ltd Ord 05/21 0.086  UNCH  0.0% 0.07 0.33 NA NA 2.49M 0.00 NA%
Halo Resources LTD. 12:05 p.m. 0.09
 0.02
 28.57%
0.07 0.33 9.01 0.010 2.61M 0.00 NA%
Hana Mining Ltd 1:57 p.m. 0.49
 0.085
 20.99%
0.35 2.90 5.45 0.090 48.75M 0.00 NA%
Hana Mining Ltd New Ord 0:00 a.m. 0.3995  UNCH  0.0% 0.36 2.14 NA NA 35.32M 0.00 NA%
Hansa Resources Ltd 05/15 0.095  UNCH  0.0% 0.07 0.18 3.17 0.030 5.45M 0.00 NA%
Hansa Resources Ltd Ord 0:00 a.m. 0.1248  UNCH  0.0% 0.1199 0.1248 NA NA 7.17M 0.00 NA%
Happy Creek Minerals Ltd 2:01 p.m. 0.125  UNCH  0.0% 0.115 0.34 4.17 0.030 6.92M 0.00 NA%
Happy Creek Minerals Ltd 0:00 a.m. 0.1475  UNCH  0.0% 0.142 0.338 NA NA 8.17M 0.00 NA%
Harmony Gold Mng Ltd 2:02 p.m. 9.53
 0.03
 0.32%
8.64 15.10 NA NA 4.11B 0.05 0.52%
Harry Winston Diamond Corporation 2:02 p.m. 11.85
 0.30
 2.47%
9.14 18.23 NA NA 1.01B 0.00 NA%
Harry Winston Diamond Corporation 2:02 p.m. 12.10
 0.02
 0.17%
9.71 17.82 40.75 0.2970 1.03B 0.00 NA%
Harte Gold CORP. J 9:29 a.m. 0.245  UNCH  0.0% 0.18 0.43 NA -0.0080 40.40M 0.00 NA%
Harte Gold Corporation 0:00 a.m. 0.239  UNCH  0.0% 0.18 0.32 NA NA 39.41M 0.00 NA%
Harvest Gold Corporation 05/08 0.017  UNCH  0.0% 0.02 0.04 NA NA 1.19M 0.00 NA%
Harvest Gold Corporation 10:42 a.m. 0.015
 0.005
 25.00%
0.015 0.12 1.50 0.010 1.05M 0.00 NA%
Hawkeye Gold & Diamond Incorporated 05/17 0.035  UNCH  0.0% 0.04 0.15 0.51 0.070 733740 0.00 NA%
Hawkeye Gold & Diamond Ord 05/08 0.088  UNCH  0.0% 0.0462 0.157 NA NA 1.84M 0.00 NA%
Heatherdale Resources Ltd 11:49 a.m. 0.22
 0.005
 2.33%
0.215 0.84 1.16 0.190 21.46M 0.00 NA%
Heatherdale Resources Ltd Ord 05/18 0.243  UNCH  0.0% 0.22 0.62 NA NA 23.70M 0.00 NA%
Hecla Mining Company 2:02 p.m. 4.13
 0.01
 0.24%
3.70 8.65 10.33 0.40 1.18B 0.02 1.94%
Hecla Mng Company 05/21 54.28  UNCH  0.0% 52.01 56.91 NA NA 8.58M 0.875 6.45%
Helio Resource Corporation Ord 05/11 0.138  UNCH  0.0% 0.14 0.39 NA NA 15.19M 0.00 NA%
Helio Resources Corporation 12:13 p.m. 0.15
 0.005
 3.45%
0.13 0.53 1.88 0.080 16.52M 0.00 NA%
High Desert Gold Corporation 9:30 a.m. 0.18
 0.01
 5.26%
0.14 0.45 6.00 0.030 10.55M 0.00 NA%
High Desert Gold Corporation 05/21 0.201  UNCH  0.0% 0.16 0.33 NA NA 11.78M 0.00 NA%
High River Gold Mines Ltd 1:54 p.m. 1.03
 0.11
 11.96%
0.91 1.54 4.48 0.2300 865.43M 0.00 NA%
High River Gold Mines Ltd 11:05 a.m. 0.997
 0.011
 1.12%
0.95 1.50 NA NA 837.70M 0.00 NA%
Hinterland Metals Incorporated 05/18 0.055  UNCH  0.0% 0.05 0.80 1.38 0.040 1.35M 0.00 NA%
Hinterland Metals Ord 05/08 0.06  UNCH  0.0% 0.05 0.15 NA NA 1.48M 0.00 NA%
Homestake Resource Corporation 05/18 0.21  UNCH  0.0% 0.18 1.20 0.42 0.500 4.52M 0.00 NA%
Homestake Resource Corporation Ord 05/18 0.204  UNCH  0.0% 0.176 0.31 NA NA 4.39M 0.00 NA%
Honey Badger Exploration Incorporated 05/16 0.045  UNCH  0.0% 0.04 0.10 4.50 0.010 2.93M 0.00 NA%
Horizonte Min Ord J 05/07 0.185  UNCH  0.0% 0.10 0.35 7.75 0.0239 53.29M 0.00 NA%
Hornby Bay Mineral Exploration L 1:51 p.m. 0.035  UNCH  0.0% 0.03 0.07 NA NA 1.99M 0.00 NA%
Hornby Bay Mineral Exploration L 9:30 a.m. 0.027
 0.0054
 16.67%
0.02 0.04 NA NA 1.53M 0.00 NA%
Houston Lake Mining Incorporated 1:29 p.m. 0.05  UNCH  0.0% 0.04 0.15 2.50 0.020 2.71M 0.00 NA%
Huakan International Mining INC. 05/18 0.40  UNCH  0.0% 0.33 0.88 3.34 0.120 16.98M 0.00 NA%
Huakan International Mining Ord 0:00 a.m. 0.5029  UNCH  0.0% 0.489 0.721 NA NA 21.35M 0.00 NA%
Hunt Mining Corporation 1:04 p.m. 0.13  UNCH  0.0% 0.11 0.69 1.45 0.090 13.08M 0.00 NA%
Hunt Mining Corporation Ord 1:04 p.m. 0.13
 0.0135
 11.59%
0.11 0.36 NA NA 13.08M 0.00 NA%
Iamgold Corporation 2:02 p.m. 10.12
 0.18
 1.81%
9.31 23.79 4.95 2.0450 3.81B 0.1272 1.26%
Iamgold Corporation 2:02 p.m. 9.93
 0.01
 0.10%
9.20 23.88 NA NA 3.73B 0.125 2.52%
Iconic Minerals Ltd 12:11 p.m. 0.09
 0.005
 5.26%
0.05 0.16 0.65 0.140 2.91M 0.00 NA%
Iconic Minerals Ltd Ord 0:00 a.m. 0.1025  UNCH  0.0% 0.0665 0.1525 NA NA 3.31M 0.00 NA%
Igc Resources Incorporated 05/10 0.05  UNCH  0.0% 0.04 0.08 0.56 0.090 1.31M 0.00 NA%
Igc Resources Incorporated 0:00 a.m. 0.0585  UNCH  0.0% 0.0193 0.0585 NA NA 1.53M 0.00 NA%
Imperial Metals Corporation 2:02 p.m. 12.12
 0.21
 1.76%
9.01 17.45 26.94 0.4500 900.27M 0.00 NA%
Imperial Metals New 05/18 11.6865  UNCH  0.0% 11.69 23.94 NA NA 868.07M 0.00 NA%
Indigo Exploration Incorporated 05/18 0.065  UNCH  0.0% 0.06 0.41 1.63 0.040 2.13M 0.00 NA%
Indigo Exploration Ord 0:00 a.m. 0.149  UNCH  0.0% 0.149 0.346 NA NA 4.88M 0.00 NA%
Infrastructure Materials Corporation 05/16 0.0289  UNCH  0.0% 0.02 0.38 NA -0.02 2.86M 0.00 NA%
Infrastructure Materials Corporation 0:00 a.m. 0.02  UNCH  0.0% 0.02 0.06 NA NA 1.46M 0.00 NA%
Infrastructure Materials Corporation S 0:00 a.m. 0  UNCH  0.0% 0.00 0.00 NA NA 0 0.00 NA%
Inmet Mining Corporation 2:00 p.m. 45.19
 0.91
 2.06%
39.88 74.95 10.49 4.3100 3.13B 0.10 0.44%
Integra Gold CORP. 10:59 a.m. 0.28
 0.01
 3.70%
0.18 0.77 14.01 0.020 17.60M 0.00 NA%
Integra Gold Corporation Ord 05/08 0.333  UNCH  0.0% 0.21 0.46 NA NA 20.94M 0.00 NA%
Inter Rock Minerals 0:00 a.m. 0.0476  UNCH  0.0% 0.0476 0.0476 NA NA 0 0.00 NA%
Inter-citic Mine J 11:31 a.m. 0.80
 0.02
 2.56%
0.71 1.68 NA -0.0500 94.06M 0.00 NA%
Inter-citic Minerals 12:04 p.m. 0.77
 0.03
 3.75%
0.73 1.39 NA NA 90.53M 0.00 NA%
Inter-rock Minerals Incorporated 0:00 a.m. 0.04  UNCH  0.0% 0.04 0.11 NA NA 904720 0.00 NA%
International Alliance Resources Incorpo 0:00 a.m. 0.09  UNCH  0.0% 0.046 0.10 NA NA 5.03M 0.00 NA%
International Alliance Resources Incorpo 0:00 a.m. 0.035  UNCH  0.0% 0.04 0.12 NA NA 1.96M 0.00 NA%
International Minerals Corporation 2:02 p.m. 4.57
 0.11
 2.47%
4.14 8.15 10.39 0.4400 541.45M 0.00 NA%
International Minerals Corporation 10:17 a.m. 4.485
 0.014
 0.31%
4.485 6.97 NA NA 531.38M 0.00 NA%
International Northair Mines 05/21 0.203  UNCH  0.0% 0.185 0.8437 NA NA 14.12M 0.00 NA%
International Northair Mines Ltd 1:47 p.m. 0.225
 0.01
 4.65%
0.18 0.83 11.26 0.020 15.65M 0.00 NA%
International Pbx Vent 12:49 p.m. 0.095  UNCH  0.0% 0.08 0.43 3.17 0.030 13.14M 0.00 NA%
International Samuel Exploration 10:03 a.m. 0.065
 0.005
 8.33%
0.04 0.17 0.31 0.210 1.53M 0.00 NA%
International Samuel Exploration 0:00 a.m. 0.0645  UNCH  0.0% 0.0645 0.0645 NA NA 1.51M 0.00 NA%
International Tower Hill Mines L 2:00 p.m. 2.88
 0.02
 0.69%
2.40 8.58 NA NA 249.65M 0.00 NA%
Intigold Mines Ltd 1:34 p.m. 0.40
 0.01
 2.44%
0.14 0.48 NA NA 10.65M 0.00 NA%
Intigold Mines Ltd Ord 0:00 a.m. 0.41  UNCH  0.0% 0.18 0.41 NA NA 10.92M 0.00 NA%
Intl Tower Hill J 1:48 p.m. 2.94
 0.04
 1.38%
2.41 8.45 NA -0.1500 254.85M 0.00 NA%
Intrepid Mines Ord J 1:55 p.m. 0.55
 0.04
 6.78%
0.54 2.01 NA -0.0570 288.45M 0.00 NA%
Invenio Resources CORP. 05/16 0.065  UNCH  0.0% 0.05 0.26 1.09 0.060 1.45M 0.00 NA%
Invenio Resources Corporation Ord 0:00 a.m. 0.105  UNCH  0.0% 0.0583 0.215 NA NA 2.34M 0.00 NA%
Investment Metals 05/08 0.2265  UNCH  0.0% 0.2032 0.915 NA NA 15.96M 0.00 NA%
Investment Metals INC. J 05/18 0.125  UNCH  0.0% 0.12 0.62 NA -0.0900 8.81M 0.00 NA%
Iron Creek Capital Corporation 11:54 a.m. 0.125  UNCH  0.0% 0.10 0.66 0.74 0.170 4.55M 0.00 NA%
Iron Creek Capital Corporation 0:00 a.m. 0.132  UNCH  0.0% 0.13 0.50 NA NA 4.81M 0.00 NA%
Iron South Mining Corporation 05/10 0.17  UNCH  0.0% 0.13 0.27 0.69 0.250 2.52M 0.00 NA%
Iron South Mining Corporation Ord 05/08 0.147  UNCH  0.0% 0.11 0.22 NA NA 2.18M 0.00 NA%
J.A.G. Ltee Les Mines 05/17 0.08  UNCH  0.0% 0.07 0.22 8.01 0.010 4.23M 0.00 NA%
Jaguar Mining Incorporated 1:57 p.m. 1.33
 0.06
 4.32%
1.25 8.36 NA -0.7800 112.27M 0.00 NA%
Jaguar Mining Incorporated 1:59 p.m. 1.30
 0.04
 2.98%
1.26 8.18 NA NA 109.73M 0.00 NA%
James Bay Resource Ltd Ord 0:00 a.m. 0  UNCH  0.0% 0 0 NA NA 0 0.00 NA%
James Bay Resources Ltd 0:00 a.m. 0.48  UNCH  0.0% 0.30 0.65 6.86 0.070 13.46M 0.00 NA%
Jaxon Minerals Incorporated 05/17 0.12  UNCH  0.0% 0.10 0.19 6.00 0.020 4.51M 0.00 NA%
Jayden Resources J 12:40 p.m. 0.07
 0.005
 7.69%
0.05 0.18 NA -0.0080 17.60M 0.00 NA%
Jayden Resources Ord 05/17 0.0467  UNCH  0.0% 0.05 0.18 NA NA 11.74M 0.00 NA%
Jerico Explorations Incorporated 05/07 0.40  UNCH  0.0% 0.40 0.45 40.01 0.010 2.68M 0.00 NA%
Jet Gold Corporation 12:51 p.m. 0.13
 0.01
 8.33%
0.10 0.40 2.60 0.050 2.81M 0.00 NA%
Jet Gold Corporation Ord 05/15 0.12  UNCH  0.0% 0.10 0.22 NA NA 2.59M 0.00 NA%
Jiminex Incorporated 12:29 p.m. 0.045
 0.005
 10.00%
0.035 0.25 4.50 0.010 1.82M 0.00 NA%
Jiminex Ord 05/08 0.049  UNCH  0.0% 0.0409 0.20 NA NA 1.98M 0.00 NA%
Jiulian Resources Incorporated 2:02 p.m. 0.14  UNCH  0.0% 0.10 0.19 3.51 0.040 1.36M 0.00 NA%
Josephine Mining Corporation 05/18 0.235  UNCH  0.0% 0.12 0.75 1.68 0.140 5.98M 0.00 NA%
Josephine Mining Corporation Ord 0:00 a.m. 0.2335  UNCH  0.0% 0.2335 0.254 NA NA 5.94M 0.00 NA%
Kalimantan Gold Corporation Ltd 05/14 0.065  UNCH  0.0% 0.05 0.11 NA NA 11.14M 0.00 NA%
Kalimantan Gold Corporation Ltd Ord 0:00 a.m. 0.062  UNCH  0.0% 0.048 0.1086 NA NA 10.26M 0.00 NA%
Kaminak Gold Corporation 2:02 p.m. 1.86
 0.01
 0.54%
1.61 4.71 18.61 0.100 137.51M 0.00 NA%
Keegan Resources 1:35 p.m. 3.08
 0.07
 2.33%
2.38 9.59 NA -0.5700 232.62M 0.00 NA%
Keegan Resources Incorporated 2:01 p.m. 3.02
 0.17
 5.33%
2.35 9.63 NA NA 228.09M 0.00 NA%
Kenieba Goldfields Ltd 05/11 0.06  UNCH  0.0% 0.05 0.21 1.50 0.040 1.76M 0.00 NA%
Kestrel Gold Incorporated 11:07 a.m. 0.26
 0.03
 13.04%
0.23 0.98 2.37 0.110 9.25M 0.00 NA%
Kestrel Gold Ord 0:00 a.m. 0.2465  UNCH  0.0% 0.2465 0.2465 NA NA 8.77M 0.00 NA%
Kettle Riv Resources Ltd 0:00 a.m. 0.027  UNCH  0.0% 0.021 0.053 NA NA 748359 0.00 NA%
Kettle River Resources Ltd 11:35 a.m. 0.025  UNCH  0.0% 0.02 0.06 2.50 0.010 692925 0.00 NA%
Killdeer Minerals Incorporated 0:00 a.m. 0.025  UNCH  0.0% 0.025 0.15 0.63 0.040 490750 0.00 NA%
Killdeer Minerals Ord 0:00 a.m. 0.0315  UNCH  0.0% 0.0315 0.0315 NA NA 618345 0.00 NA%
Kilo Goldmines Ltd 05/18 0.155  UNCH  0.0% 0.12 0.27 5.17 0.030 33.92M 0.00 NA%
Kincora Copper Ltd 9:52 a.m. 0.19
 0.01
 5.00%
0.11 0.65 4.75 0.040 30.08M 0.00 NA%
Kincora Copper Ltd Ord 05/18 0.1985  UNCH  0.0% 0.136 0.681 NA NA 31.43M 0.00 NA%
Kincross Gold Corporation WT Exp Expire 05/18 0.546  UNCH  0.0% 0.48 2.74 NA NA 0 0.00 NA%
King S Bay Gold Corporation 9:30 a.m. 0.025
 0.005
 16.67%
0.025 0.08 2.50 0.010 2.43M 0.00 NA%
Kings Bay Gold Corporation A 0:00 a.m. 0.0327  UNCH  0.0% 0.031 0.0691 NA NA 3.18M 0.00 NA%
Kinross Gold Corporation 2:02 p.m. 8.26
 0.43
 5.49%
7.15 18.17 NA -1.9460 9.41B 0.08 1.94%
Kinross Gold Corporation 05/10 0.45  UNCH  0.0% 0.40 1.08 NA NA 0 0.00 NA%
Kinross Gold Corporation 2:02 p.m. 8.095
 0.045
 0.56%
7.11 18.25 NA NA 9.22B 0.08 1.98%
Kinross Gold Corporation 1:00 p.m. 0.60
 0.05
 7.69%
0.47 3.50 NA NA 0 0.00 NA%
Kinross Gold Wts 13 0:00 a.m. 0.30  UNCH  0.0% 0.25 1.47 NA NA 5.91M 0.00 NA%
Kirkland Lake Gold 1:29 p.m. 10.55
 0.51
 5.08%
9.80 20.04 NA NA 740.09M 0.00 NA%
Kirkland Lake Gold Incorporated 1:56 p.m. 10.73
 0.41
 3.97%
9.83 21.31 16.77 0.6400 752.72M 0.00 NA%
Kiska Metal Corporation Wts Expires 03/ 0:00 a.m. 0  UNCH  0.0% 0 0 NA NA 0 0.00 NA%
Kiska Metals Corporation 1:48 p.m. 0.185
 0.005
 2.63%
0.175 0.94 0.81 0.230 18.36M 0.00 NA%
Kiska Metals Corporation 11:12 a.m. 0.18  UNCH  0.0% 0.1756 0.53 NA NA 17.87M 0.00 NA%
Kiska Metals Corporation Warrant 0:00 a.m. 0.04  UNCH  0.0% 0.005 0.24 NA NA 0 0.00 NA%
Klondex Mines Ltd 12:25 p.m. 1.8209
 0.0209
 1.16%
1.72 2.93 NA NA 84.70M 0.00 NA%
Klondex Mines LTD. J 1:56 p.m. 1.82
 0.04
 2.15%
1.71 3.33 NA -0.1600 84.66M 0.00 NA%
Klondike Gold Corporation 9:30 a.m. 0.085
 0.005
 5.56%
0.07 0.24 2.13 0.040 6.94M 0.00 NA%
Klondike Gold Corporation Ord 05/11 0.0875  UNCH  0.0% 0.0675 0.2239 NA NA 7.15M 0.00 NA%
Kootenay Silver 05/18 0.7805  UNCH  0.0% 0.76 1.39 NA NA 37.76M 0.00 NA%
Kootenay Silver Incorporated 1:48 p.m. 0.83
 0.03
 3.75%
0.76 1.38 9.23 0.090 40.15M 0.00 NA%
Kwg Resources Incorporated 05/21 0.045  UNCH  0.0% 0.045 0.12 NA NA 30.33M 0.00 NA%
Kwg Resources Incorporated 10:54 a.m. 0.055
 0.005
 8.33%
0.055 0.11 2.75 0.020 37.06M 0.00 NA%
LA Mancha Resource J 1:56 p.m. 2.32
 0.08
 3.33%
2.05 4.03 9.29 0.2500 331.10M 0.00 NA%
LA Mancha Resources Incorporated 9:50 a.m. 2.3105
 0.0005
 0.02%
2.07 4.07 NA NA 329.75M 0.00 NA%
LA Quinta Resources Corporation 9:43 a.m. 0.025
 0.005
 25.00%
0.02 0.09 2.50 0.010 2.26M 0.00 NA%
LA Quinta Resources Corporation 0:00 a.m. 0.041  UNCH  0.0% 0.041 0.0895 NA NA 3.71M 0.00 NA%
LA Ronge Gold Corporation 05/08 0.276  UNCH  0.0% 0.19 0.856 NA NA 9.15M 0.00 NA%
LA Ronge Gold Corporation 1:47 p.m. 0.27  UNCH  0.0% 0.10 1.01 0.63 0.430 8.96M 0.00 NA%
Lake Shore Gold Corporation 2:02 p.m. 0.8592
 0.0507
 5.57%
0.75 2.85 NA NA 352.48M 0.00 NA%
Lake Shore Gold J 1:49 p.m. 0.88
 0.02
 2.22%
0.74 3.75 NA -0.0300 361.01M 0.00 NA%
Lakewood Mining CO. Ltd 9:30 a.m. 0.04  UNCH  0.0% 0.01 0.05 1.00 0.040 1.47M 0.00 NA%
Lakewood Mining Ltd Ord 0:00 a.m. 0.0099  UNCH  0.0% 0.0099 0.0099 NA NA 364835 0.00 NA%
Latin American Minerals Incorporated 05/11 0.116  UNCH  0.0% 0.12 0.32 NA NA 10.24M 0.00 NA%
Latin American Minerals Incorporated 1:50 p.m. 0.13
 0.015
 13.04%
0.105 0.33 6.50 0.020 11.49M 0.00 NA%
Laurentian Goldfields Ltd 9:39 a.m. 0.05  UNCH  0.0% 0.05 0.29 0.56 0.090 3.09M 0.00 NA%
Laurentian Goldfields Ltd 0:00 a.m. 0.08  UNCH  0.0% 0.0758 0.11 NA NA 4.95M 0.00 NA%
Laurion Mineral Exploration Incorporated 10/16 0.032  UNCH  0.0% 0.032 0.106 NA NA 3.22M 0.00 NA%
Laurion Mineral Exploration Incorporated 05/18 0.045  UNCH  0.0% 0.04 0.10 1.13 0.040 4.52M 0.00 NA%
Leeta Gold Corporation 0:00 a.m. 0.15  UNCH  0.0% 0.08 0.23 NA NA 1.51M 0.00 NA%
Leeta Gold Corporation Ord 05/08 0.07  UNCH  0.0% 0.07 0.25 NA NA 705530 0.00 NA%
Leeward Capital Corporation 05/16 0.03  UNCH  0.0% 0.03 0.11 3.00 0.010 3.58M 0.00 NA%
Legend Gold Corporation 05/18 0.07  UNCH  0.0% 0.07 0.38 1.76 0.040 5.21M 0.00 NA%
Legend Gold Corporation Ord 0:00 a.m. 0.111  UNCH  0.0% 0.09 0.41 NA NA 8.26M 0.00 NA%
Levon Resources J 1:47 p.m. 0.40  UNCH  0.0% 0.38 2.08 NA -0.1900 79.90M 0.00 NA%
Levon Resources Ltd 1:28 p.m. 0.398
 0.016
 4.19%
0.3778 2.171 NA NA 79.50M 0.00 NA%
Liberty Silver Corporation 12:48 p.m. 0.55  UNCH  0.0% 0.34 1.11 NA -0.06 44.03M 0.00 NA%
Liberty Slvr CORP. J 9:43 a.m. 0.65
 0.04
 6.56%
0.41 1.09 NA -0.0300 52.04M 0.00 NA%
Lincoln Mining Corporation 05/16 0.045  UNCH  0.0% 0.04 0.18 1.50 0.030 4.38M 0.00 NA%
Lincoln Mining Corporation Canada Ord 05/11 0.0375  UNCH  0.0% 0.04 0.11 NA NA 3.65M 0.00 NA%
Lion One Metals Ltd 10:17 a.m. 0.68
 0.02
 2.86%
0.68 1.65 6.80 0.100 33.29M 0.00 NA%
Lion One Metals Ltd Ord 05/17 0.675  UNCH  0.0% 0.68 1.29 NA NA 32.85M 0.00 NA%
Lithic Resources 0:00 a.m. 0.065  UNCH  0.0% 0.06 0.10 NA NA 2.94M 0.00 NA%
Lithic Resources Ltd 11:56 a.m. 0.06  UNCH  0.0% 0.05 0.22 6.00 0.010 2.71M 0.00 NA%
Lithium One Incorporated 2:02 p.m. 1.02
 0.02
 2.00%
0.73 1.59 10.21 0.100 71.77M 0.00 NA%
Logan Resources Ltd 1:38 p.m. 0.05
 0.005
 11.11%
0.04 0.36 0.21 0.240 1.00M 0.00 NA%
Logan Resources Ltd Ord 05/17 0.034  UNCH  0.0% 0.03 0.10 NA NA 682448 0.00 NA%
Loncor Resources Incorporated 05/21 1.00  UNCH  0.0% 0.74 3.65 NA NA 59.34M 0.00 NA%
Lorraine Copper Corporation 0:00 a.m. 0.038  UNCH  0.0% 0.036 0.0795 NA NA 1.66M 0.00 NA%
Lorraine Copper Corporation 12:48 p.m. 0.045
 0.005
 12.50%
0.04 0.10 1.50 0.030 1.96M 0.00 NA%
Lounor Exploration Incorporated 11:16 a.m. 0.055  UNCH  0.0% 0.03 0.07 1.38 0.040 3.78M 0.00 NA%
Lounor Exploration Ord 0:00 a.m. 0.093  UNCH  0.0% 0.00 0.00 NA NA 6.38M 0.00 NA%
Lovitt Resources Incorporated 05/07 0.45  UNCH  0.0% 0.36 0.62 9.01 0.050 4.20M 0.00 NA%
Lovitt Resources Ord 05/08 0.453  UNCH  0.0% 0.372 0.6376 NA NA 4.22M 0.00 NA%
Lucara Diamond Corporation Ord 05/21 0.94  UNCH  0.0% 0.74 1.24 NA NA 350.21M 0.00 NA%
Lucara Diamond J 11:09 a.m. 0.98
 0.02
 2.00%
0.75 1.22 NA -0.0500 365.11M 0.00 NA%
Lumina Copper Corporation 12:13 p.m. 10.547
 0.008
 0.08%
6.82 17.17 NA NA 431.83M 0.00 NA%
Lumina Copper Corporation 1:57 p.m. 10.58
 0.70
 7.08%
5.35 17.16 1058.01 0.010 433.18M 0.00 NA%
Luna Gold Corporation 1:51 p.m. 2.32
 0.06
 2.52%
2.10 3.70 46.40 0.050 242.63M 0.00 NA%
Luna Gold Corporation 0:00 a.m. 0.085  UNCH  0.0% 0.03 0.20 NA NA 0 0.00 NA%
Luna Gold Corporation Ord 05/18 2.06  UNCH  0.0% 0.40 3.32 NA NA 215.29M 0.00 NA%
Luna Gold Corporation Wts 9/29/2013 0:00 a.m. 0.138  UNCH  0.0% 0.0965 0.2025 NA NA 0 0.00 NA%
Lund Gold Ltd 9:30 a.m. 0.035
 0.005
 16.67%
0.03 0.06 NA NA 1.69M 0.00 NA%
Lund Gold Ltd 0:00 a.m. 0.0403  UNCH  0.0% 0.0244 0.0406 NA NA 1.95M 0.00 NA%
Lydian International Ltd Ord Jer 05/18 2.0235  UNCH  0.0% 1.99 2.98 NA NA 201.34M 0.00 NA%
Lydian Intl Ord J 1:06 p.m. 2.11
 0.03
 1.44%
1.78 3.21 NA -0.1580 260.51M 0.00 NA%
Macdonald Mines Exploration Ltd 10:17 a.m. 0.115  UNCH  0.0% 0.07 0.23 3.84 0.030 28.99M 0.00 NA%
Macdonald Mines Ltd 05/11 0.1318  UNCH  0.0% 0.07 0.22 NA NA 33.22M 0.00 NA%
Mag Silver CORP. J 1:59 p.m. 7.45
 0.36
 5.08%
6.17 11.46 NA -0.1700 414.72M 0.00 NA%
Mag Silver Corporation 2:00 p.m. 7.30
 0.20
 2.67%
5.95 11.96 NA NA 406.37M 0.00 NA%
Magellan Minerals Ltd 12:56 p.m. 0.2185
 0.0015
 0.68%
0.18 0.85 NA NA 23.92M 0.00 NA%
Magellan Minerals Ltd 1:55 p.m. 0.21
 0.01
 5.00%
0.185 1.29 1.00 0.210 23.20M 0.00 NA%
Mainstream Minerals Corporation 05/17 0.05  UNCH  0.0% 0.03 0.09 1.67 0.030 2.82M 0.00 NA%
Mainstream Minerals Corporation Common 05/08 0.029  UNCH  0.0% 0.029 0.0481 NA NA 1.64M 0.00 NA%
Majestic Gold Corporation 11:10 a.m. 0.175  UNCH  0.0% 0.13 0.27 17.50 0.010 108.02M 0.00 NA%
Majestic Gold Corporation 10/28 0.1688  UNCH  0.0% 0.15 0.27 NA NA 104.19M 0.00 NA%
Malbex Resources Incorporated 12:38 p.m. 0.085
 0.005
 5.56%
0.08 0.50 1.42 0.060 11.24M 0.00 NA%
Malbex Resources Ord 0:00 a.m. 0.296  UNCH  0.0% 0.28 0.43 NA NA 39.15M 0.00 NA%
Mandalay Resources Corporation 11:37 a.m. 0.66
 0.01
 1.49%
0.54 0.97 9.43 0.0700 186.53M 0.00 NA%
Mandalay Resources Corporation New Ord 9:34 a.m. 0.654
 0.011
 1.65%
0.53 0.99 NA NA 184.83M 0.00 NA%
Mandalay Resources WT J 0:00 a.m. 0.31  UNCH  0.0% 0.18 0.53 NA NA 8.49M 0.00 NA%
Manitou Gold Incorporated 1:43 p.m. 0.175  UNCH  0.0% 0.17 0.71 5.84 0.030 8.55M 0.00 NA%
Manitou Gold Ord 05/08 0.409  UNCH  0.0% 0.3557 0.6641 NA NA 19.98M 0.00 NA%
Mansfield Minerals Incorporated 05/17 0.462  UNCH  0.0% 0.40 1.04 NA NA 23.52M 0.00 NA%
Mansfield Minerals Incorporated 11:42 a.m. 0.435
 0.035
 7.45%
0.41 2.18 2.56 0.170 22.15M 0.00 NA%
Manson Creek Resources Ltd 9:30 a.m. 0.045
 0.005
 12.50%
0.04 0.36 2.25 0.020 3.40M 0.00 NA%
Mariana Resources Ltd ST Martin 0:00 a.m. 0.08  UNCH  0.0% 0.08 0.50 NA NA 14.52M 0.00 NA%
Mariana Resources Ord J 0:00 a.m. 0.10  UNCH  0.0% 0.06 0.48 NA -0.0430 23.08M 0.00 NA%
Marifil Mines Ltd 10:06 a.m. 0.11
 0.01
 8.33%
0.11 0.46 3.67 0.030 7.07M 0.00 NA%
Marifil Mines Ltd 05/18 0.133  UNCH  0.0% 0.10 0.25 NA NA 8.54M 0.00 NA%
Maritime Resources CORP. 0:00 a.m. 0.15  UNCH  0.0% 0.11 0.30 NA NA 3.98M 0.00 NA%
Maritime Resources Corporation Ord 0:00 a.m. 0.1444  UNCH  0.0% 0.1444 0.2335 NA NA 3.83M 0.00 NA%
Masuparia Gold Corporation 05/17 0.155  UNCH  0.0% 0.13 0.43 5.17 0.030 2.61M 0.00 NA%
Masuparia Gold Corporation T2 0:00 a.m. 0.257  UNCH  0.0% 0.257 0.257 NA NA 4.33M 0.00 NA%
Maudore Minerals Ltd 1:56 p.m. 3.3972
 0.1028
 2.94%
3.09 5.92 NA NA 90.56M 0.00 NA%
Maudore Minerals Ltd 12:09 p.m. 3.47
 0.06
 1.70%
3.11 6.25 49.58 0.070 92.50M 0.00 NA%
Mawson West Ord J 9:53 a.m. 0.90  UNCH  0.0% 0.62 1.75 18.75 0.0480 128.97M 0.00 NA%
Maxtech Ventures 05/16 0.50  UNCH  0.0% 0.40 0.80 NA NA 16.82M 0.00 NA%
Maya Gold & Silver Incorporated 9:37 a.m. 0.23  UNCH  0.0% 0.19 0.45 3.84 0.060 15.58M 0.00 NA%
Maya Gold Ord 05/08 0.235  UNCH  0.0% 0.233 0.4241 NA NA 15.92M 0.00 NA%
Mazorro Resources Incorporated 05/17 0.04  UNCH  0.0% 0.04 0.46 1.00 0.040 1.89M 0.00 NA%
Mazorro Resources Ord 0:00 a.m. 0.0575  UNCH  0.0% 0.0575 0.313 NA NA 2.72M 0.00 NA%
Mbmi Resources Incorporated 05/18 0.015  UNCH  0.0% 0.01 0.10 0.30 0.050 2.73M 0.00 NA%
Mbmi Resources Incorporated 05/08 0.012  UNCH  0.0% 0.01 0.04 NA NA 2.18M 0.00 NA%
Mcewen Mining INC. J 2:02 p.m. 2.25
 0.01
 0.44%
2.21 7.16 NA -0.4450 364.14M 0.00 NA%
Mcewen Mining Incorporated 2:02 p.m. 2.21
 0.19
 7.92%
2.17 7.35 NA -0.46 372.49M 0.00 NA%
Mcewen Mining Minera Andes Acqui 12:54 p.m. 2.2282
 0.0668
 2.91%
1.26 5.79 NA NA 230.67M 0.00 NA%
Mcewen-minera Exchange J 2:02 p.m. 2.21
 0.05
 2.21%
2.06 6.33 8.51 0.2600 228.79M 0.00 NA%
Medallion Resources 05/18 0.18  UNCH  0.0% 0.17 0.28 NA NA 8.10M 0.00 NA%
Medallion Resources Ltd 1:14 p.m. 0.205
 0.025
 13.89%
0.13 0.30 3.42 0.060 9.23M 0.00 NA%
Mediterranean Resources J 12:20 p.m. 0.105
 0.01
 10.53%
0.09 0.22 NA -0.0100 14.37M 0.00 NA%
Mediterranean Resources Ltd Ord 05/08 0.113  UNCH  0.0% 0.11 0.19 NA NA 15.47M 0.00 NA%
Mega Copper Ltd 05/07 0.06  UNCH  0.0% 0.06 0.18 2.00 0.030 904500 0.00 NA%
Mega Precious Metals 11:43 a.m. 0.321
 0.016
 5.25%
0.26 0.74 NA NA 30.27M 0.00 NA%
Mega Precious Metals Incorporated 12:28 p.m. 0.33
 0.01
 3.12%
0.27 0.93 6.60 0.050 31.12M 0.00 NA%
Menika Mining Ltd N.P.L. 05/10 0.02  UNCH  0.0% 0.02 0.05 NA NA 577980 0.00 NA%
Menika Mng Ltd 0:00 a.m. 0.0225  UNCH  0.0% 0.0225 0.0225 NA NA 650228 0.00 NA%
Mercantile International Minerals Incorp 04/30 0.27  UNCH  0.0% 0.20 0.41 13.51 0.020 33.46M 0.00 NA%
Meritus Minerals Ltd 1:45 p.m. 0.02
 0.005
 33.33%
0.015 0.09 0.67 0.030 1.62M 1.28 6400.01%
Meritus Minerals Ltd Ord 05/16 0.02  UNCH  0.0% 0.02 0.0711 NA NA 1.62M 0.00 NA%
Metalcorp Ltd 05/17 0.045  UNCH  0.0% 0.03 0.10 4.50 0.010 3.29M 0.00 NA%
Metalcorp Ltd 05/08 0.0549  UNCH  0.0% 0.0293 0.095 NA NA 4.02M 0.00 NA%
Metalex Ventures Ltd 05/18 0.30  UNCH  0.0% 0.30 0.86 3.75 0.080 19.94M 0.00 NA%
Metalex Ventures Ltd New Ord 05/08 0.3631  UNCH  0.0% 0.3631 0.881 NA NA 24.13M 0.00 NA%
Metallum Resources Incorporated 12:30 p.m. 0.065
 0.025
 27.78%
0.065 0.27 6.50 0.010 4.39M 0.00 NA%
Metallum Resources Ord 05/15 0.087  UNCH  0.0% 0.087 0.23 NA NA 5.88M 0.00 NA%
Metals Creek Resources Corporation 9:30 a.m. 0.055
 0.005
 10.00%
0.045 0.18 5.50 0.010 5.30M 0.00 NA%
Metals Creek Resources Ord 05/17 0.052  UNCH  0.0% 0.052 0.1685 NA NA 5.01M 0.00 NA%
Metanor Resources 10:34 a.m. 0.2335
 0.0025
 1.08%
0.20 0.40 NA NA 52.92M 0.00 NA%
Metanor Resources Incorporated 1:49 p.m. 0.25
 0.015
 6.38%
0.20 0.43 3.58 0.070 56.66M 0.00 NA%
Metropolitan Energy Corporation 05/15 0.225  UNCH  0.0% 0.09 0.38 1.88 0.120 2.02M 0.00 NA%
Mexigold Corporation 9:59 a.m. 0.06
 0.005
 9.09%
0.05 0.59 1.50 0.040 1.83M 0.00 NA%
Mexigold Corporation Ord 0:00 a.m. 0  UNCH  0.0% 0.00 0.00 NA NA 0 0.00 NA%
Micrex Devel Corporation 05/17 0.12  UNCH  0.0% 0.07 0.30 6.00 0.020 6.86M 0.00 NA%
Midlands Minerals Corporation 11:34 a.m. 0.02  UNCH  0.0% 0.02 0.21 0.51 0.040 3.88M 0.00 NA%
Midlands Minerals Corporation Ord 05/17 0.025  UNCH  0.0% 0.02 0.08 NA NA 4.86M 0.00 NA%
Midway Gold Corporation 2:02 p.m. 1.22
 0.08
 6.15%
1.15 3.03 NA NA 139.24M 0.00 NA%
Midway Gold Corporation 1:58 p.m. 1.25
 0.03
 2.46%
1.08 2.99 8.34 0.150 142.66M 0.00 NA%
Mill Bay Ventures INC. 9:56 a.m. 0.045
 0.005
 10.00%
0.045 0.17 0.76 0.060 1.01M 0.00 NA%
Mill Bay Ventures Ord 0:00 a.m. 0.0475  UNCH  0.0% 0.0475 0.0475 NA NA 1.07M 0.00 NA%
Mill City Gold Corporation 11/18 0.045  UNCH  0.0% 0.04 0.12 NA NA 4.04M 0.00 NA%
Mill City Gold Corporation 05/17 0.03  UNCH  0.0% 0.03 0.18 0.43 0.070 2.69M 0.00 NA%
Milner Consolidated Silver Mines 05/07 0.16  UNCH  0.0% 0.16 0.26 5.34 0.030 1.19M 0.00 NA%
Minco Gold CORP. J 11:37 a.m. 0.53
 0.03
 6.00%
0.43 2.09 10.61 0.0500 26.64M 0.00 NA%
Minco Gold Corporation 1:39 p.m. 0.49
 0.03
 5.77%
0.43 2.11 NA NA 24.63M 0.00 NA%
Minco Silver Corporation 1:01 p.m. 1.364
 0.028
 2.10%
1.30 3.15 NA NA 80.38M 0.00 NA%
Minco Silver Corporation J 1:06 p.m. 1.38
 0.02
 1.43%
1.26 5.80 NA -0.1100 81.32M 0.00 NA%
Mindoro Resources Ltd 9:30 a.m. 0.07
 0.005
 6.67%
0.07 0.21 3.51 0.020 17.61M 0.00 NA%
Mineral Deposits Ltd Ord 0:00 a.m. 6.38  UNCH  0.0% 6.38 6.38 NA NA 532.98M 0.00 NA%
Mineral Mountain Resources Ltd O 0:00 a.m. 0.169  UNCH  0.0% 0.16 0.51 NA NA 12.93M 0.00 NA%
Mineral Mountain Resources LTD. 12:52 p.m. 0.17  UNCH  0.0% 0.15 0.65 2.84 0.060 13.01M 0.00 NA%
Minerl Deposit Ord J 2:02 p.m. 5.14
 0.33
 6.86%
4.06 7.13 5.98 0.8600 429.39M 0.00 NA%
Mines Management Incorporated 2:02 p.m. 1.40
 0.06
 4.11%
1.12 3.14 NA -0.20 40.51M 0.00 NA%
Mines Management J 9:29 a.m. 1.60
 0.11
 7.38%
1.16 3.14 NA -0.2460 46.30M 0.00 NA%
Miranda Gold Corporation 12:51 p.m. 0.303
 0.003
 1.00%
0.23 0.59 NA NA 16.05M 0.00 NA%
Miranda Gold Corporation 1:02 p.m. 0.315
 0.01
 3.28%
0.24 0.56 5.25 0.060 16.69M 0.00 NA%
Mirasol Resources 10:19 a.m. 2.35
 0.08
 3.29%
2.30 4.41 NA NA 100.35M 0.00 NA%
Mirasol Resources Ltd 1:54 p.m. 2.40  UNCH  0.0% 2.31 6.20 5.59 0.430 102.48M 0.00 NA%
Moly Mines Ltd 05/08 0.198  UNCH  0.0% 0.20 1.07 NA NA 76.21M 0.00 NA%
Moly Mines Ltd Ord J 10:37 a.m. 0.165  UNCH  0.0% 0.15 1.06 NA -0.1170 63.51M 0.00 NA%
Moneta Porcupine Mines Incorporated 1:54 p.m. 0.18  UNCH  0.0% 0.13 0.39 NA -0.0500 30.20M 0.00 NA%
Monument Mining Ltd 05/16 0.379  UNCH  0.0% 0.37 0.49 NA NA 69.88M 0.00 NA%
Monument Mining Ltd 11:35 a.m. 0.385  UNCH  0.0% 0.35 0.69 1.17 0.330 70.98M 0.00 NA%
Mosquito Cons Gold M 1:45 p.m. 0.33
 0.015
 4.76%
0.315 0.45 NA NA 27.15M 0.00 NA%
Mosquito Consolidated Gold Mines 1:45 p.m. 0.33
 0.005
 1.54%
0.32 0.87 11.01 0.030 27.15M 0.00 NA%
Moss Lake Gold Mines Ltd 0:00 a.m. 0.205  UNCH  0.0% 0.205 0.3314 NA NA 9.64M 0.00 NA%
Moss Lake Gold Mines Ltd 05/15 0.26  UNCH  0.0% 0.15 0.40 26.00 0.010 12.23M 0.00 NA%
Mountain Boy Mineral 12:50 p.m. 0.0749
 0.028
 59.70%
0.05 0.13 NA NA 6.72M 0.00 NA%
Mountain Boy Minerals Ltd 12:50 p.m. 0.075
 0.01
 15.38%
0.05 0.13 7.50 0.010 6.73M 0.00 NA%
Mountain Lake Resources Incorporated 05/18 0.26  UNCH  0.0% 0.24 0.82 26.00 0.010 13.12M 0.00 NA%
Mountain Province Diamonds Incorporated 2:02 p.m. 4.13
 0.05
 1.20%
3.52 5.95 NA -0.1800 331.83M 0.00 NA%
Mountain Province Diamonds Incorporated 2:02 p.m. 4.08
 0.26
 5.99%
3.48 6.06 NA -0.04 327.81M 0.00 NA%
Mph Ventures Corporation 12:05 p.m. 0.015
 0.005
 25.00%
0.015 0.04 1.50 0.010 1.17M 0.00 NA%
Mph Ventures Corporation Ord 0:00 a.m. 0.0225  UNCH  0.0% 0.02 0.02 NA NA 1.75M 0.00 NA%
Mukuba Resources Ltd 05/17 0.035  UNCH  0.0% 0.03 0.22 0.51 0.070 2.47M 0.00 NA%
Mukuba Resources Ltd 0:00 a.m. 0.109  UNCH  0.0% 0.09 0.22 NA NA 8.42M 0.00 NA%
Mundoro Capital Incorporated Common 12:11 p.m. 0.38
 0.02
 5.00%
0.26 0.72 9.51 0.040 14.41M 0.00 NA%
Mundoro Mng Incorporated 05/16 0.376  UNCH  0.0% 0.2845 0.871 NA NA 14.25M 0.00 NA%
Murgor Resources Incorporated 10:02 a.m. 0.04
 0.005
 11.11%
0.04 0.18 4.00 0.010 4.84M 0.00 NA%
Murgor Resources New Ord 0:00 a.m. 0.04  UNCH  0.0% 0.04 0.11 NA NA 4.84M 0.00 NA%
Nanika Resources Incorporated 05/16 0.005  UNCH  0.0% 0.005 0.05 0.51 0.010 484765 0.00 NA%
Nanika Resources Ord 05/08 0.035  UNCH  0.0% 0.0242 0.0505 NA NA 3.39M 0.00 NA%
Nautilus Minerals J 1:51 p.m. 2.20
 0.09
 4.26%
1.80 3.40 NA -0.1980 432.16M 0.00 NA%
Nautilus Minerals Ord 1:58 p.m. 2.1391
 0.0709
 3.21%
1.76 2.90 NA NA 420.19M 0.00 NA%
Nebu Resources Incorporated 05/18 0.055  UNCH  0.0% 0.04 0.19 5.50 0.010 3.76M 0.00 NA%
Nebu Resources Ord 05/08 0.1197  UNCH  0.0% 0.04 0.1425 NA NA 8.18M 0.00 NA%
Netco Silver Incorporated 10:38 a.m. 0.125
 0.005
 4.17%
0.08 0.19 6.25 0.020 5.88M 0.00 NA%
Netco Silver Ord 9:51 a.m. 0.1255  UNCH  0.0% 0.08 0.18 NA NA 5.90M 0.00 NA%
Nevada Exploration Common 05/18 0.099  UNCH  0.0% 0.05 0.14 NA NA 11.68M 0.00 NA%
Nevada Exploration Incorporated 05/18 0.10  UNCH  0.0% 0.06 0.15 10.01 0.010 11.80M 0.00 NA%
Nevada Sunrise Gold Corporation 1:03 p.m. 0.15  UNCH  0.0% 0.04 0.25 3.75 0.040 14.26M 0.00 NA%
Nevada Sunrise Gold Corporation Ord 05/15 0.1415  UNCH  0.0% 0.04 0.244 NA NA 8.95M 0.00 NA%
Nevado Resources Corporation 05/18 0.23  UNCH  0.0% 0.21 0.47 5.75 0.040 10.84M 0.00 NA%
Nevsun Resources Ltd 2:02 p.m. 3.18
 0.04
 1.27%
2.68 7.30 NA -0.16 637.49M 0.05 3.15%
Nevsun Resources Ltd 1:59 p.m. 3.24
 0.15
 4.85%
2.71 7.22 3.69 0.8800 649.52M 0.0508 3.14%
New Carolin Gold Corporation 05/18 0.10  UNCH  0.0% 0.07 0.19 10.01 0.010 4.99M 0.00 NA%
New Carolin Gold Corporation Ord 0:00 a.m. 0.101  UNCH  0.0% 0.0988 0.1825 NA NA 5.04M 0.00 NA%
New Dawn Mining Corporation Ord 05/09 0.902  UNCH  0.0% 0.76 1.53 NA NA 39.34M 0.00 NA%
New Dawn Mining J 05/16 0.89  UNCH  0.0% 0.75 1.64 6.45 0.1380 38.81M 0.00 NA%
New Dimension Resources Ltd 05/18 0.065  UNCH  0.0% 0.065 0.21 6.50 0.010 3.70M 0.00 NA%
New Dimension Resources Ltd 0:00 a.m. 0.0624  UNCH  0.0% 0.0624 0.2131 NA NA 3.55M 0.00 NA%
New Gold INC. 2:02 p.m. 8.63
 0.27
 3.23%
7.20 14.12 20.07 0.4300 3.98B 0.00 NA%
New Gold Incorporated 2:02 p.m. 8.47
 0.20
 2.31%
7.13 14.15 NA -0.22 3.91B 0.00 NA%
New Gold Incorporated A WT 1:23 p.m. 2.72
 0.16
 6.25%
2.15 5.18 NA NA 75.75M 0.00 NA%
New Gold Incorporated C WT 0:00 a.m. 0.65  UNCH  0.0% 0.27 0.80 NA NA 48.01M 0.00 NA%
New Gold WT 7/1/2017 1:23 p.m. 2.674
 0.0825
 3.18%
2.28 4.52 NA NA 0 0.00 NA%
New Gold Wts Expiring 11/28/2012 0:00 a.m. 0.718  UNCH  0.0% 0.47 0.81 NA NA 0 0.00 NA%
New Guinea Gold Corporation 11:52 a.m. 0.01
 0.005
 33.33%
0.005 0.09 1.00 0.010 2.34M 0.00 NA%
New Nadina Explor Ltd 05/18 0.075  UNCH  0.0% 0.06 0.20 1.88 0.040 5.04M 0.00 NA%
New Nadina Exploration Ltd 05/08 0.11  UNCH  0.0% 0.09 0.17 NA NA 7.39M 0.00 NA%
New World Resource Corporation Ord 05/15 0.075  UNCH  0.0% 0.075 0.52 NA NA 4.26M 0.00 NA%
New World Resources Corporation 9:30 a.m. 0.07
 0.01
 12.50%
0.07 0.42 3.51 0.020 3.98M 0.00 NA%
Newcastle Minerals 05/08 0.046  UNCH  0.0% 0.023 0.0726 NA NA 4.22M 0.00 NA%
Newcastle Minerals Ltd 1:17 p.m. 0.03  UNCH  0.0% 0.02 0.08 NA NA 2.75M 0.00 NA%
Newmac Resources 0:00 a.m. 0.8599  UNCH  0.0% 0.80 1.34 NA NA 3.11M 0.00 NA%
Newmac Resources Incorporated 05/11 0.05  UNCH  0.0% 0.60 1.60 0.26 0.200 180800 0.00 NA%
Newmont Mining Corporation 2:01 p.m. 47.67
 0.30
 0.63%
43.23 72.42 44.14 1.08 23.39B 0.35 2.94%
Newport Exloration Ltd 05/11 0.085  UNCH  0.0% 0.08 0.15 NA NA 4.67M 0.00 NA%
Newport Exploration 0:00 a.m. 0.0925  UNCH  0.0% 0.0925 0.0932 NA NA 5.08M 0.00 NA%
Newstrike Capital 12:05 p.m. 1.84
 0.057
 3.00%
1.65 3.24 NA NA 196.75M 0.00 NA%
Newstrike Capital Incorporated 1:26 p.m. 1.82
 0.05
 2.83%
1.56 3.37 45.51 0.040 194.61M 0.00 NA%
Newstrike Resources Ltd 10:41 a.m. 0.10
 0.045
 31.03%
0.10 0.48 2.50 0.040 1.95M 0.00 NA%
Newstrike Resources Ltd Ord 0:00 a.m. 0  UNCH  0.0% 0 0 NA NA 0 0.00 NA%
Next General Met 0:00 a.m. 0.055  UNCH  0.0% 0.05 0.22 NA NA 1.43M 0.00 NA%
Next General Metals Ord 0:00 a.m. 0.06  UNCH  0.0% 0.06 0.172 NA NA 529140 0.00 NA%
Ngex Resources Ord 1:59 p.m. 1.91
 0.01
 0.52%
1.89 4.00 NA -0.0600 302.03M 0.00 NA%
Ngex Resources Ord 05/18 1.89  UNCH  0.0% 1.87 3.02 NA NA 298.87M 0.00 NA%
Nighthawk Gold Corporation 05/18 0.21  UNCH  0.0% 0.20 0.41 10.51 0.020 18.39M 0.00 NA%
Nighthawk Gold Corporation Ord 05/17 0.191  UNCH  0.0% 0.117 0.391 NA NA 16.73M 0.00 NA%
Nikos Explorations L 0:00 a.m. 0.0406  UNCH  0.0% 0.0406 0.0406 NA NA 1.80M 0.00 NA%
Nikos Explorations Ltd 05/15 0.015  UNCH  0.0% 0.02 0.07 NA NA 663375 0.00 NA%
Nmc Resource Corporation 05/09 0.46  UNCH  0.0% 0.40 0.92 23.00 0.020 12.68M 0.00 NA%
Noront Resources Ltd 05/16 0.53  UNCH  0.0% 0.47 0.89 NA NA 110.51M 0.00 NA%
Noront Resources Ltd 1:53 p.m. 0.49  UNCH  0.0% 0.41 0.94 4.09 0.120 111.59M 0.00 NA%
Noront Resources LTD. WTS. 0:00 a.m. 0.28  UNCH  0.0% 0.07 0.28 NA NA 0 0.00 NA%
Nortec Minerals Corporation 05/18 0.085  UNCH  0.0% 0.08 0.32 8.51 0.010 11.66M 0.00 NA%
Nortec Minerals Corporation Ord 05/08 0.095  UNCH  0.0% 0.082 0.2435 NA NA 12.98M 0.00 NA%
North American Gem Incorporated 05/18 0.005  UNCH  0.0% 0.005 0.06 0.26 0.020 968935 0.00 NA%
North American Nicke Incorporated 05/08 0.16  UNCH  0.0% 0.09 0.45 NA NA 9.08M 0.00 NA%
North American Nickel Incorporated 9:30 a.m. 0.17
 0.02
 13.33%
0.09 0.32 8.51 0.020 9.65M 0.00 NA%
North American Palladium Ltd 2:02 p.m. 2.35
 0.03
 1.26%
1.97 4.98 NA -0.89 409.81M 0.00 NA%
North Arrow Minerals Incorporated 12:11 p.m. 0.07  UNCH  0.0% 0.07 0.20 0.88 0.080 3.69M 0.00 NA%
North Arrow Minerals Incorporated 05/08 0.13  UNCH  0.0% 0.13 0.21 NA NA 6.86M 0.00 NA%
North Country Gold Corporation 1:51 p.m. 0.295
 0.01
 3.51%
0.28 2.05 14.75 0.020 32.99M 0.00 NA%
North Country Gold Ord 05/10 0.33  UNCH  0.0% 0.29 1.09 NA NA 36.90M 0.00 NA%
Norther Tiger Resources Common C 1:59 p.m. 0.099
 0.002
 1.98%
0.096 0.26 NA NA 9.79M 0.00 NA%
Northern Freegold Resources 05/21 0.13  UNCH  0.0% 0.12 0.36 NA NA 14.50M 0.00 NA%
Northern Freegold Resources Ltd 2:01 p.m. 0.13  UNCH  0.0% 0.12 0.37 4.34 0.030 14.50M 0.00 NA%
Northern Gold Mining 12:14 p.m. 0.211
 0.008
 3.65%
0.17 0.31 NA NA 30.66M 0.00 NA%
Northern Gold Mining Incorporated 1:16 p.m. 0.215
 0.015
 7.50%
0.17 0.53 7.17 0.030 31.20M 0.00 NA%
Northern Lion Gld 0:00 a.m. 0.081  UNCH  0.0% 0.08 0.15 NA NA 3.71M 0.00 NA%
Northern Lion Gold Corporation 05/18 0.075  UNCH  0.0% 0.06 0.44 0.63 0.120 3.44M 0.00 NA%
Northern Star Mng Corporation 08/20 0.002  UNCH  0.0% 0.0001 0.10 NA NA 351098 0.00 NA%
Northern Superior Resources Incorporated 12:46 p.m. 0.18
 0.01
 5.88%
0.17 0.64 NA NA 33.42M 0.00 NA%
Northern Superior Resources Ord 05/11 0.2075  UNCH  0.0% 0.21 0.44 NA NA 38.53M 0.00 NA%
Northern Tiger Resources Incorporated 1:59 p.m. 0.095  UNCH  0.0% 0.09 0.65 1.19 0.080 9.40M 0.00 NA%
Northern Vertex Mining Corporation 11:39 a.m. 0.90
 0.01
 1.10%
0.75 1.55 18.00 0.050 40.52M 0.00 NA%
Northern Vertex Mining Corporation Ord 0:00 a.m. 0.95  UNCH  0.0% 0.77 1.20 NA NA 42.74M 0.00 NA%
Northquest Ltd 05/11 0.21  UNCH  0.0% 0.21 1.08 2.10 0.100 5.32M 0.00 NA%
Northquest LTD. Wts 0:00 a.m. 0.06  UNCH  0.0% 0.06 0.30 NA NA 0 0.00 NA%
Novagold Resources Incorporated 2:02 p.m. 5.62
 0.21
 3.60%
4.98 10.62 NA -0.10 1.56B 0.00 NA%
Novagold Resources J 2:02 p.m. 5.73
 0.12
 2.14%
5.00 12.00 NA -0.6700 1.59B 0.00 NA%
Nsgold Corporation 0:00 a.m. 0.075  UNCH  0.0% 0.08 0.61 3.75 0.020 3.27M 0.00 NA%
Nsgold Corporation Ord 0:00 a.m. 0.435  UNCH  0.0% 0.44 0.47 NA NA 18.95M 0.00 NA%
Nubian Resources Ltd 05/15 0.095  UNCH  0.0% 0.10 0.34 1.90 0.050 681910 0.00 NA%
Nubian Resources Ltd Ord 0:00 a.m. 0.312  UNCH  0.0% 0.312 0.349 NA NA 2.24M 0.00 NA%
Nuinsco Resources Ltd 11:28 a.m. 0.05  UNCH  0.0% 0.04 0.17 NA -0.0100 14.53M 0.00 NA%
Nuinsco Resources Ltd Ord 05/08 0.0525  UNCH  0.0% 0.05 0.13 NA NA 15.25M 0.00 NA%
Nulegacy Gold Coporation 10:11 a.m. 0.19
 0.01
 5.00%
0.12 0.31 4.75 0.040 10.82M 0.00 NA%
Nulegacy Gold Corporation 0:00 a.m. 0.19  UNCH  0.0% 0.14 0.31 NA NA 10.55M 0.00 NA%
NV Gold Corporation 0:00 a.m. 0.07  UNCH  0.0% 0.07 0.45 1.41 0.050 1.49M 0.00 NA%
Nwm Mining Corporation 1:14 p.m. 0.06  UNCH  0.0% 0.05 0.17 3.00 0.020 29.22M 0.00 NA%
Nwm Mining Corporation Ord 12:08 p.m. 0.06
 0.006
 9.09%
0.05 0.12 NA NA 29.22M 0.00 NA%
Oceanagold Corporation 2:01 p.m. 1.83
 0.03
 1.61%
1.73 3.07 18.30 0.1000 480.74M 0.00 NA%
Oceanagold Corporation Common 1:44 p.m. 1.78
 0.01
 0.56%
1.76 2.72 NA NA 467.60M 0.00 NA%
Odin Mining & Explor 05/07 0.15  UNCH  0.0% 0.12 0.30 7.50 0.020 12.60M 0.00 NA%
Odyssey Resources Ltd 05/08 0.135  UNCH  0.0% 0.14 0.24 13.51 0.010 4.89M 0.00 NA%
Odyssey Resources Ltd New Ord 05/08 0.1567  UNCH  0.0% 0.1567 0.2276 NA NA 5.68M 0.00 NA%
Olivut Resources Ltd 1:58 p.m. 1.32
 0.05
 3.94%
0.78 2.03 18.86 0.070 44.68M 0.00 NA%
Olivut Resources Ltd 1:58 p.m. 1.2885
 0.1085
 9.20%
0.78 1.79 NA NA 43.62M 0.00 NA%
Olympic Resources Ltd 0:00 a.m. 0.11  UNCH  0.0% 0.09 0.35 2.20 0.050 2.27M 0.00 NA%
Olympus Pacific Min 1:41 p.m. 0.215
 0.015
 6.52%
0.215 0.47 71.67 0.0030 81.57M 0.00 NA%
Olympus Pacific Minerals 11:37 a.m. 0.206
 0.03
 12.71%
0.206 0.49 NA NA 78.16M 0.00 NA%
Opawica Explorations Incorporated 05/18 0.03  UNCH  0.0% 0.03 0.11 3.00 0.010 2.90M 0.00 NA%
Opawica Expls New Ord 05/17 0.035  UNCH  0.0% 0.03 0.08 NA NA 3.38M 0.00 NA%
Oracle Mining Corporation J 10:27 a.m. 1.15
 0.07
 6.48%
0.75 2.05 NA -0.5000 45.12M 0.00 NA%
Oracle Mining Corporation Ord 10:28 a.m. 1.14  UNCH  0.0% 1.14 1.14 NA NA 44.73M 0.00 NA%
Oremex Gold Incorporated 0:00 a.m. 0.16  UNCH  0.0% 0.07 0.22 4.00 0.040 5.61M 0.00 NA%
Orestone Mining Corporation 1:23 p.m. 0.035
 0.005
 12.50%
0.03 0.15 1.76 0.020 2.30M 0.00 NA%
Orex Exploration Incorporated 05/18 0.02  UNCH  0.0% 0.02 0.08 NA NA 3.29M 0.00 NA%
Orex Minerals 05/15 0.6545  UNCH  0.0% 0.46 0.80 NA NA 24.41M 0.00 NA%
Orex Minerals Incorporated 12:56 p.m. 0.68
 0.05
 7.94%
0.45 1.28 4.54 0.150 25.36M 0.00 NA%
Orezone Gold Corporation 9:42 a.m. 1.516
 0.074
 4.65%
1.39 3.93 NA NA 129.81M 0.00 NA%
Orezone Gold Corporation 1:56 p.m. 1.62
 0.04
 2.41%
1.36 4.52 NA -0.3060 138.71M 0.00 NA%
Orko Silver Corporation 12:29 p.m. 1.31
 0.02
 1.55%
1.04 3.25 43.67 0.030 172.55M 0.00 NA%
Orko Silver Corporation Ord 9:39 a.m. 1.32
 0.06
 4.76%
1.03 2.66 NA NA 171.36M 0.00 NA%
Oro Mining Ltd Ord 05/18 0.0615  UNCH  0.0% 0.05 0.23 NA NA 11.83M 0.00 NA%
Oro Mining LTD. 9:39 a.m. 0.07
 0.01
 16.67%
0.06 0.34 1.00 0.070 13.47M 0.00 NA%
Oromin Explorations Ltd 1:39 p.m. 0.54
 0.02
 3.57%
0.47 1.24 NA -0.0500 73.74M 0.00 NA%
Oromin Explorations Ltd Ord 1:57 p.m. 0.55  UNCH  0.0% 0.49 1.24 NA NA 75.11M 0.00 NA%
Oronova Resource Corporation 05/07 0.025  UNCH  0.0% 0.03 0.08 0.84 0.030 271750 0.00 NA%
Oronova Resource Corporation Ord 0:00 a.m. 0.021  UNCH  0.0% 0.021 0.0585 NA NA 228270 0.00 NA%
Orosur Mining INC. 12:35 p.m. 0.61
 0.04
 7.02%
0.55 1.37 NA NA 47.57M 0.00 NA%
Orosur Mining Ord 12:35 p.m. 0.594
 0.0005
 0.08%
0.56 1.20 NA NA 46.32M 0.00 NA%
Orsa Ventures Corporation 9:32 a.m. 0.13  UNCH  0.0% 0.10 0.24 4.34 0.030 4.43M 0.00 NA%
Orsa Ventures Corporation 05/08 0.154  UNCH  0.0% 0.1061 0.19 NA NA 5.25M 0.00 NA%
Orvana Minerals Corporation 1:55 p.m. 0.8357
 0.0037
 0.45%
0.80 1.83 NA NA 114.13M 0.00 NA%
Orvana Minerals Corporation 1:55 p.m. 0.85
 0.01
 1.16%
0.79 2.80 NA -0.0600 116.09M 0.00 NA%
Osisko Mining Corporation 1:24 p.m. 6.701
 0.149
 2.17%
6.23 13.15 NA NA 2.60B 0.00 NA%
Osisko Mining Corporation J 2:02 p.m. 6.88
 0.12
 1.71%
6.25 15.86 137.60 0.0500 2.66B 0.00 NA%
Pacific Bay Minerals Ltd 9:32 a.m. 0.035  UNCH  0.0% 0.035 0.08 3.51 0.010 2.13M 0.00 NA%
Pacific Bay Minerals Ltd Ord 0:00 a.m. 0.0525  UNCH  0.0% 0.036 0.0686 NA NA 3.20M 0.00 NA%
Pacific Comox Resources Light 0:00 a.m. 0.008  UNCH  0.0% 0.002 0.0153 NA NA 1.47M 0.00 NA%
Pacific Comox Resources Ltd 03/08 0.01  UNCH  0.0% 0.005 0.04 1.00 0.010 1.83M 0.00 NA%
Pacific Rim Mining Corporation 12:19 p.m. 0.085
 0.015
 15.00%
0.06 0.21 NA -0.0100 14.33M 0.00 NA%
Pacific Rim Mining Corporation 12:58 p.m. 0.0875
 0.0175
 25.00%
0.06 0.21 NA -0.04 14.75M 0.00 NA%
Pacific Topaz Resour 0:00 a.m. 0.0827  UNCH  0.0% 0.0483 0.0827 NA NA 5.89M 0.00 NA%
Pacific Topaz Resources Ltd 05/14 0.06  UNCH  0.0% 0.05 0.21 NA NA 4.27M 0.00 NA%
Pan American Silver 2:01 p.m. 16.75
 0.45
 2.76%
14.97 34.26 5.78 2.9000 2.58B 0.0375 0.90%
Pan American Silver Corporation 2:02 p.m. 16.43
 0.01
 0.06%
14.80 34.59 NA NA 2.53B 0.0375 0.92%
Panoro Minerals Ltd 05/17 0.60  UNCH  0.0% 0.37 0.82 NA NA 88.45M 0.00 NA%
Panoro Minerals Ltd 05/18 0.62  UNCH  0.0% 0.34 0.84 20.67 0.030 91.40M 0.00 NA%
Parallel Mining Corporation 04/21 0.24  UNCH  0.0% 0.21 0.63 0.73 0.330 1.97M 0.00 NA%
Paramount Gold and Silver Corporation 2:02 p.m. 2.1713
 0.0887
 3.92%
1.95 3.87 NA -0.02 320.02M 0.00 NA%
Paramount GOLD&SIL J 1:59 p.m. 2.22
 0.04
 1.77%
1.98 3.76 222.01 0.0100 327.14M 0.00 NA%
Parlane Resource Corporation 10:49 a.m. 0.20
 0.03
 17.65%
0.08 0.50 2.23 0.090 5.61M 0.00 NA%
PC Gold INC. J 1:15 p.m. 0.17
 0.01
 5.56%
0.17 0.82 NA -0.0100 12.48M 0.00 NA%
PC Gold Ord 05/18 0.162  UNCH  0.0% 0.16 0.57 NA NA 11.89M 0.00 NA%
Pebble Creek Mining Ltd 05/18 0.025  UNCH  0.0% 0.02 0.12 2.50 0.010 1.65M 0.00 NA%
Pebble Creek Mining Ltd Common 05/16 0.022  UNCH  0.0% 0.02 0.06 NA NA 1.45M 0.00 NA%
Pelangio Exploration 05/18 0.358  UNCH  0.0% 0.33 0.62 NA NA 56.88M 0.00 NA%
Pelangio Exploration Incorporated 1:01 p.m. 0.35
 0.01
 2.78%
0.32 0.76 11.67 0.030 55.61M 0.00 NA%
Peregrin Diamond Ltd 05/08 0.5755  UNCH  0.0% 0.56 1.13 NA NA 60.04M 0.00 NA%
Peregrine Diamonds J 1:46 p.m. 0.60
 0.01
 1.64%
0.51 2.28 NA -0.1700 62.59M 0.00 NA%
Perseus Mining Ltd Ord Austraili 12:44 p.m. 2.38
 0.02
 0.85%
2.24 4.24 NA NA 1.09B 0.00 NA%
Perseus Mining Ord J 2:00 p.m. 2.40
 0.01
 0.42%
2.17 4.21 240.00 0.0100 1.10B 0.00 NA%
Petaquilla Minerals Ltd 2:00 p.m. 0.38
 0.04
 11.77%
0.30 0.94 1.48 0.2580 84.24M 0.00 NA%
Petaquilla Minerals Ltd 2:00 p.m. 0.375
 0.025
 7.14%
0.29 0.96 NA NA 83.13M 0.00 NA%
Pilot Gold INC. J 2:01 p.m. 1.01
 0.02
 2.02%
0.81 3.18 NA -0.2100 59.68M 0.00 NA%
Pilot Gold Ord 2:01 p.m. 0.9955
 0.0225
 2.31%
0.79 1.90 NA NA 58.82M 0.00 NA%
Plains Creek Phosphate Corporation 12:33 p.m. 0.03  UNCH  0.0% 0.025 0.14 1.50 0.020 11.64M 0.00 NA%
Platinex Common 05/08 0.046  UNCH  0.0% 0.046 0.0655 NA NA 2.34M 0.00 NA%
Platinex Incorporated 05/18 0.03  UNCH  0.0% 0.03 0.11 0.76 0.040 1.53M 0.00 NA%
Platinum Group Metals Ltd 1:54 p.m. 1.21
 0.02
 1.63%
0.85 2.04 NA -0.0700 214.88M 0.00 NA%
Platinum Group Metals Ltd 2:02 p.m. 1.18
 0.06
 4.84%
0.83 2.10 NA NA 209.55M 0.00 NA%
Plato Gold Corporation 05/16 0.015  UNCH  0.0% 0.01 0.05 1.50 0.010 2.15M 0.00 NA%
Plato Gold Corporation Ord 0:00 a.m. 0.01  UNCH  0.0% 0.01 0.01 NA NA 1.44M 0.00 NA%
Playfair Mining Incorporated 05/17 0.0369  UNCH  0.0% 0.03 0.05 NA NA 4.55M 0.00 NA%
Playfair Mining Ltd 05/18 0.035  UNCH  0.0% 0.03 0.12 1.17 0.030 4.31M 0.00 NA%
Plexmar Resources Incorporated 05/02 0.04  UNCH  0.0% 0.015 0.10 4.00 0.010 9.13M 0.00 NA%
Pmi Gold Corporation 1:52 p.m. 0.90
 0.06
 7.14%
0.42 1.46 45.01 0.020 234.92M 0.00 NA%
Pmi Gold Corporation Ord 05/17 0.792  UNCH  0.0% 0.79 1.40 NA NA 206.73M 0.00 NA%
Png Gold Corporation 1:54 p.m. 0.16  UNCH  0.0% 0.14 1.30 0.70 0.230 21.45M 0.00 NA%
Png Gold Corporation Ord 0:00 a.m. 0.372  UNCH  0.0% 0.372 1.25 NA NA 49.87M 0.00 NA%
Pno Resources Ltd 05/16 0.07  UNCH  0.0% 0.04 0.18 NA NA 5.21M 0.00 NA%
Pno Resources Ltd Ord 0:00 a.m. 0.0454  UNCH  0.0% 0.0454 0.08 NA NA 3.38M 0.00 NA%
Polar Star Mining Corporation Ord 05/08 0.238  UNCH  0.0% 0.238 1.0318 NA NA 22.60M 0.00 NA%
Polar Star Mining J 1:27 p.m. 0.17
 0.015
 9.68%
0.15 1.10 NA -0.0600 16.14M 0.00 NA%
Polo Resources Ltd 05/08 0.0302  UNCH  0.0% 0.03 0.08 NA NA 64.53M 0.05 165.56%
Polo Resources Ord J 05/07 0.055  UNCH  0.0% 0.04 0.15 2.00 0.0275 126.17M 0.03 54.55%
Premier Gold Mines J 2:02 p.m. 3.71
 0.04
 1.07%
3.51 7.07 NA -0.1500 509.91M 0.00 NA%
Premier Gold Mines Ltd 11:57 a.m. 3.709
 0.041
 1.09%
3.50 6.13 NA NA 509.77M 0.00 NA%
Premium Exploration 11:20 a.m. 0.056
 0.024
 30.00%
0.056 0.32 NA NA 7.58M 0.00 NA%
Premium Exploration Incorporated 1:25 p.m. 0.06
 0.005
 7.69%
0.06 0.65 0.86 0.070 8.12M 0.00 NA%
Pretium Resources Incorporated 2:00 p.m. 12.759
 0.241
 1.85%
7.98 18.43 NA NA 1.20B 0.00 NA%
Pretium Resources J 2:02 p.m. 12.99
 0.26
 2.04%
8.27 18.15 NA -0.2000 1.22B 0.00 NA%
Prime Meridian Resources Corporation 05/18 0.02  UNCH  0.0% 0.02 0.07 0.51 0.040 998040 0.00 NA%
Prime Meridian Resources Corporation Com 05/08 0.026  UNCH  0.0% 0.024 0.026 NA NA 1.30M 0.00 NA%
Primero Mining CORP. 1:54 p.m. 2.73
 0.04
 1.49%
2.28 4.60 2.07 1.3200 240.95M 0.00 NA%
Primero Mining Corporation 1:54 p.m. 2.66
 0.08
 2.92%
2.22 4.62 NA NA 234.77M 0.00 NA%
Primero Mining Corporation Wts 7/20/201 05/16 0.33  UNCH  0.0% 0.21 0.52 NA NA 0 0.00 NA%
Primero Mining WT 12:43 p.m. 0.32  UNCH  0.0% 0.20 1.12 NA NA 6.66M 0.00 NA%
Prism Resources Incorporated 0:00 a.m. 0.31  UNCH  0.0% 0.08 0.40 NA NA 2.39M 0.00 NA%
Prism Resources Incorporated 0:00 a.m. 0.2775  UNCH  0.0% 0.2775 0.2775 NA NA 5.80M 0.00 NA%
Prize Mining Corporation 9:30 a.m. 0.07
 0.005
 6.67%
0.07 0.31 0.54 0.130 966770 0.00 NA%
Prize Mining Corporation Ord 0:00 a.m. 0.1121  UNCH  0.0% 0.1121 0.312 NA NA 1.55M 0.00 NA%
Pro Minerals Incorporated 12:59 p.m. 0.015
 0.005
 25.00%
0.015 0.05 1.50 0.010 1.10M 0.00 NA%
Pro Minerals Ord 0:00 a.m. 0.025  UNCH  0.0% 0.0211 0.042 NA NA 1.84M 0.00 NA%
Probe Mines Ltd 1:37 p.m. 1.06
 0.03
 2.75%
0.92 2.85 6.63 0.160 68.80M 0.00 NA%
Probe Mines Ltd Ord 10:35 a.m. 1.042
 0.0315
 2.93%
0.96 2.81 NA NA 67.60M 0.00 NA%
Prodigy Gold INC. 1:49 p.m. 0.50  UNCH  0.0% 0.40 1.03 5.00 0.100 146.63M 0.00 NA%
Prodigy Gold Ord 9:39 a.m. 0.5035
 0.0035
 0.69%
0.394 0.907 NA NA 147.65M 0.00 NA%
Prospector Resources Corporation 05/18 0.20  UNCH  0.0% 0.20 0.58 3.34 0.060 360800 0.00 NA%
Prospector Resources Corporation Ord 0:00 a.m. 0.276  UNCH  0.0% 0.25 0.276 NA NA 497904 0.00 NA%
Prospero Silver Corporation 05/17 0.085  UNCH  0.0% 0.08 0.42 1.70 0.050 2.51M 0.00 NA%
Prospero Silver Corporation Ord 0:00 a.m. 0.225  UNCH  0.0% 0.20 0.25 NA NA 6.64M 0.00 NA%
Providence Resources Corporation 05/18 0.28  UNCH  0.0% 0.15 0.46 0.52 0.540 6.23M 0.00 NA%
Providence Resources Corporation Ord 0:00 a.m. 0.23  UNCH  0.0% 0.23 0.3285 NA NA 5.12M 0.00 NA%
Puget Ventures Incorporated 07/12 0.49  UNCH  0.0% 0.00 0.00 12.26 0.040 17.79M 0.00 NA%
Q Gold Resources Ltd 05/16 0.225  UNCH  0.0% 0.22 1.76 3.76 0.060 594450 0.00 NA%
Q Gold Resources Ltd Ord 05/08 0.2545  UNCH  0.0% 0.25 0.25 NA NA 672389 0.00 NA%
Quadro Resources Ltd 05/14 0.11  UNCH  0.0% 0.11 0.30 1.38 0.080 781660 0.00 NA%
Quadro Resources Ltd Ord 0:00 a.m. 0.1176  UNCH  0.0% 0.1176 0.1176 NA NA 835666 0.00 NA%
Quartz Mountain Resources Ltd 0:00 a.m. 0.343  UNCH  0.0% 0.201 0.4966 NA NA 7.51M 0.00 NA%
Quartz Mountain Resources Ltd 05/08 0.45  UNCH  0.0% 0.20 0.50 45.01 0.010 9.85M 0.00 NA%
Quaterra Resources Incorporated 1:26 p.m. 0.41
 0.001
 0.24%
0.39 1.70 NA NA 62.48M 0.00 NA%
Queenston Mining Incorporated 1:50 p.m. 3.27
 0.03
 0.93%
2.90 7.80 NA -0.1100 271.18M 0.00 NA%
Queenston Mining Incorporated 10:57 a.m. 3.30
 0.13
 4.10%
2.90 6.61 NA NA 273.67M 0.00 NA%
Quia Resources INC. 05/18 0.06  UNCH  0.0% 0.06 0.49 0.51 0.120 3.73M 0.00 NA%
Quia Resources Ord 0:00 a.m. 0.121  UNCH  0.0% 0.121 0.239 NA NA 7.53M 0.00 NA%
Radisson Mining Resources Incorporated 11:37 a.m. 0.055
 0.005
 8.33%
0.05 0.16 5.50 0.010 3.54M 0.00 NA%
Rainbow Resources 0:00 a.m. 0.25  UNCH  0.0% 0.25 0.25 NA NA 7.98M 0.00 NA%
Rainbow Resources INC. 05/18 0.165  UNCH  0.0% 0.09 0.30 2.36 0.070 5.51M 0.00 NA%
Rainmaker Mining Corporation 05/15 0.275  UNCH  0.0% 0.15 0.50 27.50 0.010 1.78M 0.00 NA%
Rainmaker Mining Corporation Ord 0:00 a.m. 0.26  UNCH  0.0% 0.26 0.26 NA NA 1.68M 0.00 NA%
Rainy Mountain Royalty Corporation 05/18 0.05  UNCH  0.0% 0.05 0.19 1.00 0.050 1.75M 0.00 NA%
Rainy Mountain Royalty Corporation Ord 05/10 0.055  UNCH  0.0% 0.051 0.1525 NA NA 1.93M 0.00 NA%
Rainy River Resource 05/18 3.763  UNCH  0.0% 3.06 8.28 NA NA 331.97M 0.00 NA%
Rainy River Resources J 1:58 p.m. 4.05
 0.20
 5.20%
3.06 11.68 NA -0.1700 357.29M 0.00 NA%
Randgold Resources Ltd 0:00 a.m. 78.35  UNCH  0.0% 75.55 115.00 NA NA 7.17B 0.40 0.52%
Randgold Resources Ltd WS 2:02 p.m. 78.30
 1.33
 1.67%
72.91 120.73 135.00 0.58 7.19B 0.40 0.52%
Rare Element Resources J 1:57 p.m. 4.20
 0.36
 9.38%
3.16 12.28 NA -0.6600 185.79M 0.00 NA%
Rare Element Resources Ltd 2:00 p.m. 4.12
 0.22
 5.64%
3.08 12.70 NA NA 182.25M 0.00 NA%
Rebgold Corporation 11:09 a.m. 0.025
 0.01
 28.57%
0.02 0.09 2.50 0.010 4.56M 0.00 NA%
Rebgold Corporation Ord 0:00 a.m. 0.0275  UNCH  0.0% 0.0275 0.0816 NA NA 5.01M 0.00 NA%
Red Mile Minerals Corporation 05/15 0.035  UNCH  0.0% 0.03 0.13 3.51 0.010 599375 0.00 NA%
Red Pine Exploration Incorporated 11:02 a.m. 0.02
 0.005
 33.33%
0.01 0.06 1.00 0.020 3.16M 0.00 NA%
Red Pine Exploration Ord 0:00 a.m. 0.0172  UNCH  0.0% 0.0171 0.0562 NA NA 2.72M 0.00 NA%
Red Tail Metals Corporation Ord 05/16 0.104  UNCH  0.0% 0.10 0.19 NA NA 1.86M 0.00 NA%
Redhawk Resources J 11:39 a.m. 0.405
 0.015
 3.57%
0.31 0.79 NA -0.0130 57.61M 0.00 NA%
Redhill Resources CORP. 12:50 p.m. 0.05
 0.005
 9.09%
0.045 0.14 1.00 0.050 6.60M 0.00 NA%
Redhill Resources Corporation Ord 05/17 0.0475  UNCH  0.0% 0.0379 0.1216 NA NA 6.27M 0.00 NA%
Redstar Gold Corporation 11:32 a.m. 0.275
 0.015
 5.77%
0.18 0.68 6.88 0.040 18.54M 0.00 NA%
Redstar Gold Corporation 11:32 a.m. 0.2676
 0.0156
 6.19%
0.177 0.6912 NA NA 18.04M 0.00 NA%
Redtail Metals Corporation 05/16 0.11  UNCH  0.0% 0.11 0.48 2.20 0.050 1.97M 0.00 NA%
Regent Ventures Ltd 0:00 a.m. 0.027  UNCH  0.0% 0.025 0.052 NA NA 2.33M 0.00 NA%
Regent Ventures Ltd 05/15 0.03  UNCH  0.0% 0.03 0.06 0.34 0.090 2.59M 0.00 NA%
Reliance Resources J 1:55 p.m. 0.18
 0.01
 5.88%
0.14 0.75 2.25 0.0800 20.71M 0.00 NA%
Reliance Resources Ltd Ord 9:30 a.m. 0.182
 0.03
 19.74%
0.15 0.35 NA NA 20.94M 0.00 NA%
Remington Resources Incorporated 05/16 0.065  UNCH  0.0% 0.07 0.25 3.25 0.020 429195 0.00 NA%
Remstar Resources Ltd 12:30 p.m. 0.04
 0.005
 14.29%
0.03 0.13 NA -0.01 1.74M 0.00 NA%
Renaissance Gold J 05/17 0.76  UNCH  0.0% 0.75 2.10 NA -0.1400 23.36M 0.00 NA%
Renaissance Gold Ord 9:30 a.m. 0.7735
 0.01
 1.31%
0.75 1.61 NA NA 23.78M 0.00 NA%
Ressources Minieres Radisson 0:00 a.m. 0.05  UNCH  0.0% 0.05 0.15 NA NA 3.22M 0.00 NA%
Ressources Pershimco 0:00 a.m. 0.9125  UNCH  0.0% 0.88 1.41 NA NA 155.72M 0.00 NA%
Ressources Robex Incorporated 0:00 a.m. 0.20  UNCH  0.0% 0.18 0.31 NA NA 37.35M 0.00 NA%
Ressources Robex Incorporated 12:51 p.m. 0.16
 0.005
 3.03%
0.16 0.33 8.01 0.020 29.88M 0.00 NA%
Reunion Gold Corporation 10:30 a.m. 0.55  UNCH  0.0% 0.38 2.15 4.24 0.130 92.02M 0.00 NA%
Reunion Gold Corporation Ord 9:30 a.m. 0.546
 0.0395
 6.75%
0.38 1.05 NA NA 91.36M 0.00 NA%
Reva Resources Corporation 1:46 p.m. 0.08
 0.01
 11.11%
0.05 0.27 NA NA 8.59M 0.00 NA%
Reva Resources Corporation Ord 0:00 a.m. 0.054  UNCH  0.0% 0.054 0.054 NA NA 5.80M 0.00 NA%
Revolution Resources Corporation Ord 1:42 p.m. 0.171
 0.0035
 2.01%
0.16 0.45 NA NA 15.35M 0.00 NA%
Revolution Resources J 1:58 p.m. 0.185
 0.005
 2.78%
0.16 0.72 NA -0.1700 16.60M 0.00 NA%
Rhyolite Resources Ltd 05/07 0.28  UNCH  0.0% 0.20 0.55 4.67 0.060 7.70M 0.00 NA%
Rhyolite Resources Ltd Ord 0:00 a.m. 0  UNCH  0.0% 0 0 NA NA 0 0.00 NA%
Richmond Minerals Incorporated 05/18 0.02  UNCH  0.0% 0.01 0.04 NA NA 1.58M 0.00 NA%
Richmond Minerals Incorporated 0:00 a.m. 0.016  UNCH  0.0% 0.02 0.02 NA NA 1.26M 0.00 NA%
Richmont Mines Incorporated 2:02 p.m. 5.55
 0.12
 2.12%
4.91 13.40 NA -1.42 186.29M 0.00 NA%
Richmont Mines Incorporated 2:02 p.m. 5.67
 0.10
 1.79%
4.97 13.39 9.62 0.5900 190.31M 0.00 NA%
Rio Alto Mining J 1:59 p.m. 3.99
 0.11
 2.83%
1.76 4.76 NA NA 683.43M 0.00 NA%
Rio Alto Mining Ltd 11:12 a.m. 3.93
 0.11
 2.88%
2.38 4.74 NA NA 673.15M 0.00 NA%
Rio Cristal Resources Corporation 05/10 0.10  UNCH  0.0% 0.09 0.15 NA NA 14.92M 0.00 NA%
Rio Cristal Resources Corporation 05/18 0.09  UNCH  0.0% 0.07 0.25 2.25 0.040 13.43M 0.00 NA%
Rio Novo Gold Ord British Virgin 1:23 p.m. 0.3832
 0.0012
 0.31%
0.35 0.97 NA NA 43.38M 0.00 NA%
Rio Novo Gold Ord J 1:35 p.m. 0.40
 0.035
 9.59%
0.33 1.70 4.00 0.1000 45.29M 0.00 NA%
Rio Novo Gold WT J 0:00 a.m. 0.08  UNCH  0.0% 0.08 0.73 NA NA 1.15M 0.00 NA%
Rio Novo Gold Wts 03/08/2015 0:00 a.m. 0.155  UNCH  0.0% 0.093 0.70 NA NA 0 0.00 NA%
Riverside Resources 1:43 p.m. 0.652
 0.055
 7.78%
0.64 1.08 NA NA 22.86M 0.00 NA%
Riverside Resources Incorporated 1:43 p.m. 0.67
 0.05
 6.94%
0.66 1.18 16.75 0.040 23.49M 0.00 NA%
Riverstone Resources 1:57 p.m. 0.3483
 0.0067
 1.89%
0.30 0.76 NA NA 45.34M 0.00 NA%
Riverstone Resources Incorporated 2:01 p.m. 0.36
 0.02
 5.88%
0.30 0.77 1.72 0.210 46.86M 0.00 NA%
Rjk Explorations LTD. CL.A SV 1:24 p.m. 0.20
 0.005
 2.56%
0.09 0.27 20.00 0.010 16.93M 0.00 NA%
Roca Mines Incorporated 9:45 a.m. 0.035  UNCH  0.0% 0.035 0.27 0.17 0.210 4.34M 0.00 NA%
Roca Mines Incorporated 05/18 0.0426  UNCH  0.0% 0.03 0.08 NA NA 5.28M 0.00 NA%
Rochester Resources Ltd 12:36 p.m. 0.05
 0.005
 11.11%
0.03 0.06 5.00 0.010 6.82M 0.00 NA%
Rochester Resources Ltd Ord 12:14 p.m. 0.051  UNCH  0.0% 0.02 0.06 NA NA 6.96M 0.00 NA%
Rockcliff Resources Incorporated 10:46 a.m. 0.06  UNCH  0.0% 0.04 0.23 3.00 0.020 5.84M 0.00 NA%
Rockcliff Resources Ord 0:00 a.m. 0.061  UNCH  0.0% 0.06 0.09 NA NA 5.93M 0.00 NA%
Rockgate Capital 10:27 a.m. 0.4866
 0.0306
 6.71%
0.43 1.31 NA NA 56.76M 0.00 NA%
Rockgate Capital J 1:06 p.m. 0.50  UNCH  0.0% 0.44 1.82 NA -0.1700 58.32M 0.00 NA%
Rockland Minerals 12:59 p.m. 0.08  UNCH  0.0% 0.07 0.18 1.34 0.060 2.88M 0.00 NA%
Rockland Minerals Corporation Ord 0:00 a.m. 0.1025  UNCH  0.0% 0.1025 0.17 NA NA 3.69M 0.00 NA%
Rockridge Capital Corporation 01/30 0.145  UNCH  0.0% 0.145 0.95 0.81 0.180 10.08M 0.00 NA%
Rockridge Capital Corporation Foreign OR 0:00 a.m.