ProfitQuotes.com
symbol lookup  commodity list
Bookmark This Page
Daily Dividend Report: BDX, HRL, ADI, PEG, CBS

Tue, 21 Nov 17:21:57 GMT
XLU, EZJ: Big ETF Inflows

Tue, 21 Nov 15:51:22 GMT
Portfolio Channel
Free Energy Dividend Stock Report
Free Dividend Report - Top Ranked Stocks
Free Dividend Paying Gold/Metals Stocks Report
Get a quote box (like the one below) for your site!
ProfitQuotes.com Commodities Quotes
commodity quotes list
energy quotes  gold quotes
uranium stocks  
solar power stocks

wind power stocks

Industry focus:

advertising stocks,
space stocks,
aerospace stock,
aerospace sector,
list of aerospace companies,
largest chemical companies,
chemical stock,
chemical news,
best agriculture stocks,
ag stocks,
chinese agriculture stocks,
top agriculture companies,
agriculture stocks,
agricultural stocks,
agricultural stock,
stocks agriculture,
agriculture markets,
agriculture index,
agriculture industries,
agricultural investment,
agriculture investment,
agricultural industry,
farm stock,
airline stock symbols,
airline stock prices,
airline stock,
airlines stock,
clothing stock,
fashion stocks,
publicly traded fashion companies,
clothing company stocks,
apparel stock,
apparel companies,
application software stocks,
asset management stocks,
auto stocks,
auto industry stocks,
chinese auto stocks,
auto stock prices,
automotive stock,
auto parts stocks,
community bank stocks,
regional bank stocks,
canadian bank stocks,
banking stock,
national bank stocks,
commercial bank stock,
banks stock,
bank stock quote,
bank stocks,
banking industry,
alcohol stocks,
beverage stock,
global wine stocks,
wine stocks,
liquor stock,
biotech stocks list,
biotechnology investing,
public biotech companies,
top biotech stocks,
nanotechnology stock,
largest biotech companies,
biotechnology stock,
biotech investing,
investing in biotech,
best biotech companies,
bio stocks,
biotech sector,
biotechnology investment,
biopharma companies,
new biotech companies,
biotech investment,
biotechnology industries,
nanotech stocks,
biotech stocks,
biotechnology articles,
biotechnology news,
business stocks,
service stocks,
chemical companies,
chemical industries,
chemical industry,
chemical company,
chemicals company,
cigarette stock,
cigarette company stocks,
cigarette stock symbols,
tobacco company stocks,
tobacco stock,
cigar stocks,
communications stocks,
communication stock,
computer peripherals companies,
computer peripherals,
computers stocks,
computer stock,
computer web,
internet stocks,
construction stocks,
machinery stocks,
builders stocks,
building stocks,
consumer goods stocks,
consumer services stocks,
consumer services companies,
lending stocks,
mortgage banking,
lending companies,
mortgage bankers,
loan services,
mortgage services,
mortgage bank,
loan bank,
defense stocks,
defensive stock,
department store stocks,
diagnostic company,
diagnostic companies,
pharmaceuticals stocks,
drug stocks,
drug company stocks,
pharma stock,
education stocks,
college stock,
electric utility stocks,
electric company stocks,
electric utilities stocks,
utility stocks,
utilities stocks,
power equipment companies,
electrical supply companies,
electronic stocks,
entertainment stock,
movie stocks,
movies companies,
movie company,
cefs,
open ended and closed ended mutual funds,
closed ended investment,
closed ended fund,
bonds fund,
closed end,
food stock,
game stock,
gambling stocks,
casino stocks,
gaming stocks list,
gaming stocks,
gas utility companies,
gas company stocks,
construction industries,
builders contractors,
construction services,
construction industry,
grocery store stocks,
supermarket stock,
drug store stocks,
home stocks,
furniture stock,
home improvement stocks,
medical company stocks,
top medical stocks,
medical stock,
hospital stock,
medical supply stocks,
medical technology stocks,
medical device stocks,
medical equipment stocks,
copper mining,
palladium mining stocks,
mining metals,
mining,
mining news,
gold exploration,
mining share price,
lithium mines,
mining industries,
international mining companies,
mining information,
molybdenum mining companies,
nickel mining companies,
metals and mining stocks,
gold and silver mining stocks,
copper mining companies,
rare earth mining companies,
rare metals stocks,
rare earth stocks,
metals stocks,
welding stock,
nonprecious metals,
non metallic mining,
office supplies companies,
office supply companies,
oil services stocks,
oil pipeline stocks,
gas pipeline stocks,
gas pipeline companies,
pipeline companies,
natural gas pipeline companies,
oil services companies,
oil field services,
oil service stocks,
natural gas pipelines,
oilfield service companies,
oil and gas pipeline companies,
oil gas pipeline,
oil exploration stocks,
oil exploration sector,
oil exploration companies,
oil drilling stocks,
oil drilling companies,
oil production companies,
china oil companies,
brazil oil companies,
china oil stocks,
brazil oil stocks,
oil companies,
oil stocks,
oil drilling,
oil exploration,
offshore oil drilling companies,
list of oil drilling companies,
oil and gas exploration,
oil and gas drilling,
oil and gas stocks,
oil and gas drilling companies,
oil refining companies,
oil marketing companies,
oil refining stocks,
oil refining sector,
oil refinery companies,
oil refinery stocks,
major oil companies,
oil sector,
oil refinery,
oil refinery company,
oil company,
oil marketing company,
oil refining company,
oil refining industry,
major oil companies list,
oil and gas companies,
crude oil stocks,
packaging companies,
container companies,
packaging stocks,
packaging sector,
container sector,
pulp stocks,
paper stocks,
timber stocks,
pulp companies,
paper companies,
timber companies,
timber trusts,
cardboard companies,
paper sector,
timber sector,
paper companies list,
silver mining companies,
gold mining companies,
gold mining sector,
precious metal stocks,
mining companies,
exploration sector,
mining sector,
exploration stocks,
mining stocks,
silver stocks,
gold stocks,
gold mining stocks,
silver mining stocks,
silver mining company,
canadian mining companies,
gold mining,
gold mining company,
mining company,
list of mining companies,
gold stocks list,
largest gold mining companies,
silver mining,
printing companies,
printing stocks,
printing sector,
newspaper stocks,
newspaper sector,
newspaper companies,
publishing stocks,
publishing sector,
publishing companies,
digital media companies,
digital media stocks,
digital media sector,
book publishing companies,
digital media company,
publishing company,
railroad stocks,
railroad sector,
railroad companies,
railroad company,
railroad investment,
major railroad companies,
real estate companies,
real estate stock,
real estate public companies,
real estate investing,
real estate investments,
real estate sector,
commercial real estate investing,
real estate investment firms,
real estate investing guide,
REITs,
real estate investment trust,
REIT sector,
REIT stocks,
REITs sector,
REITs stock,
public REITs,
real estate investment trusts,
real estate investment trust companies,
real estate investment trusts REITs,
real estate investment companies,
real estate investment company,
real estate investment trust REIT,
rubber stocks,
plastic stocks,
rubber companies,
plastic companies,
rubber sector,
plastic sector,
plastic manufacturing companies,
rubber company,
plastic company,
semiconductor stocks,
semiconductor investments,
semi stocks,
semiconductor companies,
semiconductor sector,
shipping stocks,
dry bulk stocks,
container stocks,
dry bulk shipping,
dry bulk shipping companies,
tanker stocks,
shipping companies,
shipping sector,
specialty retail,
retail stocks,
retail investing,
retail store stocks,
consumer stocks,
consumer investment,
retail companies,
retail sector,
sports stocks,
sports investing,
sporting goods stocks,
sports investments,
sporting goods companies,
sporting goods sector,
stock message boards,
television stocks,
television investment,
radio stocks,
radio invest,
media stocks,
media invest,
media investment,
media investing,
television companies,
television sector,
radio sector,
radio companies,
media companies,
media sector,
textile stocks,
apparel stocks,
textile investment,
textile companies,
textile sector,
apparel sector,
freight investment,
transportation investment,
truck investment ,
freight stocks,
transportation stocks,
trucking stocks,
trucking companies,
trucking sector,
waste management stocks,
waste stocks,
recycling stocks,
waste investment,
waste companies,
waste sector,
water stocks,
water utilities,
water investing,
water investment,
water companies,
water sector

Home Oil & Gas Electricity Metals Treasuries Stocks My Portfolios Forex

SILVER MINING COMPANY — The List

. Stock Screen    Chart - Precious Metals       
Please click any column header to sort by that column. Click for a detailed quote. At least 20 min. delay.
Sort by:
Name
Sort by:
Last Trade
Sort by:
Change
Sort by:
52 Wk Range
Sort by:
PE
Sort by:
EPS
Sort by:
Mkt Cap
Sort by:
Div/Shr
Sort by:
Div Yld
Abacus Mining & Exploration Corporation 3:44 p.m. 0.65
 0.07
 12.07%
0.06 0.70 NA NA 25.45M 0.00 NA%
Abacus Mining and Exploration 3:12 p.m. 0.84
 0.08
 10.53%
0.24 0.90 NA -0.85098 32.89M 0.00 NA%
Abcourt Mines Incorporated Class 11/16 0.0522  UNCH  0.0% 0.05 0.10 NA NA 14.44M 0.00 NA%
Abcourt Mines Incorporated Class B Vtng 11/20 0.07  UNCH  0.0% 0.065 0.13 NA -0.003356 19.37M 0.00 NA%
Abe Resources Incorporated 11:38 a.m. 0.36
 0.02
 5.26%
0.175 0.57 NA -0.03 21.51M 0.00 NA%
Abe Resources Ord 0:00 a.m. 0.0000  UNCH  0.0% 0.10 0.60 NA NA 0 0.00 NA%
Aben Resources Ltd Ord 1:12 p.m. 0.094
 0.0028
 3.05%
0.05 0.41 NA NA 4.36M 0.00 NA%
Aben Resources LTD. 3:43 p.m. 0.115
 0.01
 8.00%
0.07 0.495 NA -0.04 5.34M 0.00 NA%
Aberdeen International Incorporated 11/20 0.1191  UNCH  0.0% 0.09 0.15 NA NA 11.44M 0.00 NA%
Aberdeen INTL. J 2:22 p.m. 0.16
 0.005
 3.03%
0.11 0.185 1.78 0.0900 15.37M 0.00 NA%
Adamera Minerals Cor 9:33 a.m. 0.094
 0.0144
 18.12%
0.04 0.18 NA NA 11.05M 0.00 NA%
Adamera Minerals Corporation 3:12 p.m. 0.105
 0.005
 4.54%
0.06 0.24 NA -0.018308 12.34M 0.00 NA%
Advance Gold Corporation 11/20 0.05  UNCH  0.0% 0.05 0.13 NA -0.003532 524500 0.00 NA%
African Gold Group I 11/17 0.0422  UNCH  0.0% 0.03 0.07 NA NA 15.17M 0.00 NA%
African Gold Group Incorporated 3:21 p.m. 0.05  UNCH  0.0% 0.04 0.09 NA -0.005594 17.98M 0.00 NA%
African QN Mines Ord 12/18 0.026  UNCH  0.0% 0.02 0.06 NA NA 2.94M 0.00 NA%
African Queen Mines LTD. 11/17 0.025  UNCH  0.0% 0.025 0.08 NA -0.004087 2.83M 0.00 NA%
Agnico Eagle Mines Ltd 3:46 p.m. 44.47
 0.48
 1.09%
35.05 51.86 38.01 1.17 10.33B 0.11 0.99%
Agnico Eagle Mines Ltd 3:46 p.m. 56.85
 0.49
 0.87%
46.91 68.76 36.35 1.5640 13.20B 0.11 0.77%
Aguila American Gold LTD. 10:57 a.m. 0.225  UNCH  0.0% 0.175 0.45 NA -0.521363 545625 0.00 NA%
Aguila American Resources Ltd 11/07 0.8029  UNCH  0.0% 0.80 0.80 NA NA 1.95M 0.00 NA%
Alacer Gold CORP. J 3:41 p.m. 2.14
 0.05
 2.28%
1.75 3.11 9.03 0.2370 627.21M 0.0255 1.20%
Alamos Gold Class A 3:46 p.m. 6.785
 0.395
 6.18%
5.95 9.00 NA NA 2.04B 0.01 0.30%
Alamos Gold Incorporated 3:46 p.m. 8.68
 0.48
 5.85%
7.79 11.83 222.57 0.0390 2.61B 0.01 0.23%
Alamos Gold New Wts Expires 01/0 0:00 a.m. 0.8796  UNCH  0.0% 0.88 3.04 NA NA 0 0.00 NA%
Alamos Gold WT 08/30/2018 0:00 a.m. 0.037  UNCH  0.0% 0.02 0.39 NA NA 0 0.00 NA%
Alba Minerals 08/12 0.0415  UNCH  0.0% 0.03 0.17 NA NA 1.06M 0.00 NA%
Alba Minerals Incorporated 11/17 0.08  UNCH  0.0% 0.045 0.28 NA -0.05167 2.05M 0.00 NA%
Aldridge Minerals IN 11/07 0.1602  UNCH  0.0% 0.12 0.21 NA NA 22.50M 0.00 NA%
Aldridge Minerals Incorporated 3:26 p.m. 0.135
 0.02
 17.39%
0.11 0.295 NA -0.03 18.96M 0.00 NA%
Alexandria Minerals 2:28 p.m. 0.0482
 0.0018
 3.60%
0.03 0.07 NA NA 23.07M 0.00 NA%
Alexandria Minerals Corporation 2:28 p.m. 0.06
 0.005
 9.09%
0.04 0.09 NA -0.009477 28.71M 0.00 NA%
Alexco Resource Corporation 3:45 p.m. 1.321
 0.141
 11.95%
1.10 2.04 NA NA 133.72M 0.00 NA%
Alexco Resource J 3:46 p.m. 1.69
 0.17
 11.18%
1.41 2.66 NA -0.0700 171.08M 0.00 NA%
Algold Resources Ltd 3:21 p.m. 0.14  UNCH  0.0% 0.14 0.32 NA -0.02 23.41M 0.00 NA%
Algold Resources Ltd Ord 0:00 a.m. 0.104  UNCH  0.0% 0.10 0.21 NA NA 17.39M 0.00 NA%
Alio Gold Incorporated 3:45 p.m. 3.119
 0.191
 5.77%
2.70 6.06 NA NA 136.07M 0.00 NA%
Alio Gold Incorporated 2:58 p.m. 4.00
 0.25
 5.88%
3.70 7.99 2.17 1.8450 174.50M 0.00 NA%
Alix Resources Corporation 11/17 0.0362  UNCH  0.0% 0.02 0.06 NA NA 2.63M 0.00 NA%
Alix Resources Corporation 3:29 p.m. 0.185
 0.145
 362.50%
0.03 0.22 NA -0.02 13.43M 0.00 NA%
Almaden Minerals Ltd 3:44 p.m. 0.8952
 0.0148
 1.63%
0.75 1.75 NA NA 90.72M 0.00 NA%
Almadex Minerals Ltd 3:45 p.m. 1.26
 0.05
 4.13%
0.89 1.95 126.00 0.01 60.42M 0.00 NA%
Almadex Minerals Ltd Ord 3:34 p.m. 0.9906
 0.0306
 3.19%
0.65 1.46 NA NA 47.50M 0.00 NA%
Alphamin Resources 11/15 0.346  UNCH  0.0% 0.22 0.35 NA NA 92.48M 0.00 NA%
Alphamin Resources Corporation 2:32 p.m. 0.40  UNCH  0.0% 0.29 0.435 NA -0.01 106.91M 0.00 NA%
Alset Minerals Corporation 08/28 0.053  UNCH  0.0% 0.05 0.15 NA NA 2.64M 0.00 NA%
Alset Minerals Corporation 12:46 p.m. 0.08  UNCH  0.0% 0.07 0.24 NA -0.02 3.99M 0.00 NA%
Altair Resources Incorporated 07/01 0.102  UNCH  0.0% 0.10 0.34 NA NA 5.09M 0.00 NA%
Altair Resources Incorporated 11/20 0.11  UNCH  0.0% 0.10 0.465 NA -0.07 5.48M 0.00 NA%
Altamira Gold Corporation 3:35 p.m. 0.195  UNCH  0.0% 0.14 0.40 NA -0.05 7.53M 0.00 NA%
Altamire Gold Corporation Ord 0:00 a.m. 0.142  UNCH  0.0% 0.11 0.39 NA NA 5.48M 0.00 NA%
Altan Rio Minerals Ltd 11:26 a.m. 0.015  UNCH  0.0% 0.015 0.025 NA -0.00994 1.34M 0.00 NA%
Alto Ventures Ltd 11/07 0.044  UNCH  0.0% 0.03 0.10 NA NA 1.90M 0.00 NA%
Alto Ventures Ltd 3:30 p.m. 0.095
 0.02
 26.67%
0.045 0.14 9.51 0.01 4.09M 0.00 NA%
Alturas Minerals Common 12/01 0.0142  UNCH  0.0% 0.01 0.03 NA NA 1.88M 0.00 NA%
Alturas Minerals Corporation 11/16 0.03  UNCH  0.0% 0.015 0.05 NA -0.002444 3.97M 0.00 NA%
Amador Gold Corporation 11/17 0.19  UNCH  0.0% 0.11 0.385 NA NA 0 0.00 NA%
Amador Gold Corporation Ord 11/07 0.1287  UNCH  0.0% 0.08 0.13 NA NA 770270 0.00 NA%
Amarc Resources Ltd 11/20 0.127  UNCH  0.0% 0.05 0.21 NA -0.019168 18.47M 0.00 NA%
Amarc Resources Ltd 3:04 p.m. 0.17
 0.01
 6.25%
0.07 0.26 NA -0.16 24.72M 0.00 NA%
Amarillo Gold Corpor 11/20 0.201  UNCH  0.0% 0.19 0.36 NA NA 16.44M 0.00 NA%
Amarillo Gold Corporation 3:36 p.m. 0.235  UNCH  0.0% 0.235 0.45 NA -0.04 19.22M 0.00 NA%
American Creek Resou 3:02 p.m. 0.0442
 0.0038
 7.92%
0.03 0.06 NA NA 10.15M 0.00 NA%
American Creek Resources Ltd 1:19 p.m. 0.045
 0.005
 10.00%
0.04 0.075 NA -0.001445 10.33M 0.00 NA%
American Cumo Mining 11/20 0.053  UNCH  0.0% 0.05 0.35 NA NA 6.94M 0.00 NA%
American Cumo Mining Corporation 2:57 p.m. 0.075  UNCH  0.0% 0.07 0.485 NA -0.038333 9.82M 0.00 NA%
American Lithium Corporation 2:55 p.m. 0.56
 0.02
 3.45%
0.33 3.40 NA -0.53 3.28M 0.00 NA%
American Lithium Corporation Ord 2:15 p.m. 0.4405
 0.0085
 1.97%
0.26 6.00 NA NA 2.58M 0.00 NA%
Americas Silver Corpor 3:43 p.m. 4.86
 0.09
 1.89%
2.70 6.11 NA -0.4770 198.31M 0.00 NA%
Americas Silver Corporation 3:39 p.m. 3.8062
 0.0462
 1.23%
2.02 5.04 NA NA 155.31M 0.00 NA%
Amex Exploration Incorporated 11/20 0.095  UNCH  0.0% 0.08 0.38 NA -0.036 3.66M 0.00 NA%
Amex Exploration Ord 9:30 a.m. 0.0822
 0.0054
 7.03%
0.08 0.20 NA NA 3.17M 0.00 NA%
Anaconda Mining Incorporated 05/18 0.051  UNCH  0.0% 0.04 0.07 NA NA 21.54M 0.00 NA%
Anaconda Mining J 11:48 a.m. 0.065  UNCH  0.0% 0.05 0.08 NA -0.0200 27.45M 0.00 NA%
Anfield Gold Corporation 12:32 p.m. 0.2839
 0.0061
 2.10%
0.27 1.01 NA NA 33.85M 0.00 NA%
Anfield Gold Corporation 3:12 p.m. 0.365
 0.005
 1.39%
0.35 1.37 NA -0.36 43.52M 0.00 NA%
Angel Gold Corporation 2:38 p.m. 0.047
 0.0081
 20.82%
0.03 0.09 NA NA 2.48M 0.00 NA%
Angel Gold Corporation 12:04 p.m. 0.06  UNCH  0.0% 0.045 0.135 NA -0.004038 3.16M 0.00 NA%
Angkor Gold Corporation 9:29 a.m. 0.175
 0.01
 6.06%
0.155 0.425 NA -0.03 18.01M 0.00 NA%
Anglogold Ashanti Ltd 3:45 p.m. 9.81
 0.01
 0.10%
8.89 13.68 NA -0.41 4.01B 0.10 4.08%
Antioqua Gold Incorporated 11/14 0.0535  UNCH  0.0% 0.04 0.14 NA NA 16.44M 0.00 NA%
Antioquia Gold Incorporated 11/20 0.055  UNCH  0.0% 0.05 0.195 NA -0.019891 16.90M 0.00 NA%
Anton Resources Incorporated 9:30 a.m. 0.026
 0.007
 21.21%
0.026 0.06 NA NA 4.77M 0.00 NA%
Apex Resources Incorporated 3:39 p.m. 0.095
 0.005
 5.56%
0.06 0.145 9.51 0.01 1.32M 0.00 NA%
Apex Resources Ord 0:00 a.m. 0.084  UNCH  0.0% 0.04 0.09 NA NA 1.17M 0.00 NA%
Apogee Opportunities Incorporated 2:12 p.m. 0.135
 0.01
 6.90%
0.135 0.235 NA -0.05 1.21M 0.00 NA%
Apogee Opportunities Ord 11/16 0.1079  UNCH  0.0% 0.11 0.16 NA NA 968510 0.00 NA%
Aquila Resources Incorporated 1:30 p.m. 0.202
 0.011
 5.16%
0.15 0.24 NA NA 56.82M 0.00 NA%
Aquila Resources J 12:54 p.m. 0.26
 0.015
 5.46%
0.205 0.315 NA -0.0400 73.14M 0.00 NA%
Archon Minerals Ltd 11/07 1.00  UNCH  0.0% 1.00 1.68 NA -0.03 53.92M 0.00 NA%
Arco Resources Corporation 12/18 0.0546  UNCH  0.0% 0.04 0.06 NA NA 512530 0.00 NA%
Arco Resources Corporation 11/07 0.055  UNCH  0.0% 0.005 0.12 NA NA 0 0.00 NA%
Arctic Star Exploration Corporation 3:43 p.m. 0.18
 0.015
 9.09%
0.055 0.375 NA -0.05 9.85M 0.00 NA%
Arctic Star Exploration Corporation Ord 12/04 0.1356  UNCH  0.0% 0.04 0.24 NA NA 7.42M 0.00 NA%
Arcus Development Group Incorporated 11:23 a.m. 0.0431
 0.0009
 2.04%
0.03 0.13 NA NA 3.29M 0.00 NA%
Arcus Development Group Incorporated 2:09 p.m. 0.05  UNCH  0.0% 0.04 0.185 NA -0.030166 3.81M 0.00 NA%
Arena Minerals Incorporated 9:29 a.m. 0.07  UNCH  0.0% 0.065 0.30 2.81 0.024987 6.06M 0.00 NA%
Arena Minerals Ord 0:00 a.m. 0.05  UNCH  0.0% 0.05 0.23 NA NA 4.33M 0.00 NA%
Argentum Silver Corporation 0:00 a.m. 0.186  UNCH  0.0% 0.13 0.29 NA NA 5.25M 0.00 NA%
Argentum Silver Corporation 1:25 p.m. 0.185  UNCH  0.0% 0.165 0.59 NA -0.01 5.22M 0.00 NA%
Argonaut Gold INC. J 3:42 p.m. 2.52
 0.02
 0.79%
1.48 2.98 15.85 0.1590 446.60M 0.00 NA%
Argonaut Gold Incorporated 2:50 p.m. 1.9506
 0.0303
 1.53%
1.12 2.40 NA NA 345.69M 0.00 NA%
Argus Metals Corporation 11/20 0.3399  UNCH  0.0% 0.05 0.36 NA NA 4.07M 0.00 NA%
Argus Metals Corporation 11/20 0.365  UNCH  0.0% 0.07 0.47 NA -0.019377 4.37M 0.00 NA%
Arian Resources Corporation 0:00 a.m. 0.00  UNCH  0.0% 0.00 0.00 NA NA 0 0.00 NA%
Arian Resources Corporation 11/07 0.01  UNCH  0.0% 0.00 0.02 NA -0.047663 1.40M 0.00 NA%
Arianne Phosphate 12:08 p.m. 0.513
 0.0085
 1.63%
0.49 0.73 NA NA 50.25M 0.00 NA%
Arianne Phosphate Incorporated 12:22 p.m. 0.65  UNCH  0.0% 0.62 0.97 NA -0.03 63.67M 0.00 NA%
Arizona Mng Ord 3:32 p.m. 2.25
 0.1858
 7.63%
1.30 3.50 NA NA 686.75M 0.00 NA%
Armor Minerals Incorporated 11/20 0.35  UNCH  0.0% 0.315 0.55 NA -0.00941 14.46M 0.00 NA%
Armor Minerals Ord 11/20 0.271  UNCH  0.0% 0.26 0.33 NA NA 11.20M 0.00 NA%
Asanko Gold Incorporated 3:46 p.m. 0.704
 0.0736
 9.46%
0.67 3.90 NA NA 143.23M 0.00 NA%
Asanko Gold J 3:41 p.m. 0.89
 0.09
 9.18%
0.86 5.07 13.49 0.0660 181.07M 0.00 NA%
Ascendant Resources Incorporated 3:39 p.m. 0.71
 0.01
 1.39%
0.105 1.70 NA NA 50.93M 0.00 NA%
Ascendant Resources Ord 11/15 0.5737  UNCH  0.0% 0.40 1.26 NA NA 41.15M 0.00 NA%
Ascot Resources Ltd 3:31 p.m. 1.0468
 0.027
 2.51%
1.01 1.57 NA NA 154.48M 0.00 NA%
Ascot Resources Ltd 3:44 p.m. 1.32  UNCH  0.0% 1.29 2.10 NA -0.062413 194.80M 0.00 NA%
Ashanti Gold Corporation 12:12 p.m. 0.22
 0.005
 2.22%
0.205 0.56 22.00 0.01 5.34M 0.00 NA%
Ashanti Gold Corporation Ord 10:54 a.m. 0.17
 0.0096
 5.34%
0.17 0.41 NA NA 4.13M 0.00 NA%
Ashanti Sankofa Incorporated 1:32 p.m. 0.02  UNCH  0.0% 0.02 0.10 NA -0.008082 554680 0.00 NA%
Ashanti Sankofa Ord 0:00 a.m. 0.017  UNCH  0.0% 0.02 0.03 NA NA 471478 0.00 NA%
Astorius Resources Ltd 11:00 a.m. 0.13  UNCH  0.0% 0.06 0.30 NA -0.03 3.48M 0.00 NA%
Atac Resources Incorporated 3:13 p.m. 0.47
 0.01
 2.08%
0.32 0.89 339.60 0.001384 65.63M 0.00 NA%
Atac Resources Ltd 3:19 p.m. 0.3691
 0.0061
 1.61%
0.24 0.72 NA NA 51.54M 0.00 NA%
Atacama Pacific Gold 11/07 0.5286  UNCH  0.0% 0.22 0.66 NA NA 44.20M 0.00 NA%
Atacama Pacific Gold Corporation 11/16 0.80  UNCH  0.0% 0.26 0.83 NA -0.023675 66.90M 0.00 NA%
Atico Mining 2:36 p.m. 0.469
 0.0103
 2.25%
0.42 0.75 NA NA 46.20M 0.00 NA%
Atico Mining Corporation 1:22 p.m. 0.58
 0.02
 3.33%
0.57 0.99 33.34 0.017397 57.13M 0.00 NA%
Atlanta Gold Incorporated 06/24 0.036  UNCH  0.0% 0.03 0.07 NA NA 2.69M 0.00 NA%
Atlanta Gold Incorporated 10:20 a.m. 0.055  UNCH  0.0% 0.05 0.095 NA -0.01 4.12M 0.00 NA%
Atlantic Gold Corporation 3:24 p.m. 1.084
 0.0349
 3.12%
0.56 1.49 NA NA 191.36M 0.00 NA%
Atlantic Gold Corporation 3:41 p.m. 1.39
 0.01
 0.71%
0.76 1.87 NA -0.03 245.38M 0.00 NA%
Atlantic Gold Corporation WT Expires 08 0:00 a.m. 0.804  UNCH  0.0% 0.38 0.80 NA NA 0 0.00 NA%
Atlatsa Resources Corporation 3:36 p.m. 0.03
 0.0047
 18.58%
0.01 0.07 NA NA 16.63M 0.00 NA%
Atlatsa Resources Corporation 10:24 a.m. 0.035  UNCH  0.0% 0.02 0.095 NA -0.3700 19.40M 0.00 NA%
Aton Resources Incorporated 9:35 a.m. 0.03  UNCH  0.0% 0.025 0.08 NA -0.04 5.51M 0.00 NA%
Aura Minerals INC. J 3:32 p.m. 1.82
 0.10
 5.81%
1.30 2.15 1.99 0.9160 590.29M 0.00 NA%
Aura Minerals Incorporated 11/09 1.4101  UNCH  0.0% 1.03 1.72 NA NA 457.34M 0.00 NA%
Aura Silver Resources 06/18 0.0136  UNCH  0.0% 0.01 0.07 NA NA 1.74M 0.00 NA%
Aura Silver Resources Incorporated 10:21 a.m. 0.02
 0.005
 20.00%
0.02 0.095 NA -0.000918 2.56M 0.00 NA%
Auramex Resource Corporation 11/20 0.045  UNCH  0.0% 0.015 0.085 NA -0.007586 982215 0.00 NA%
Aurania Resources Ltd 1:29 p.m. 1.84
 0.03
 1.60%
0.50 3.75 NA -0.272542 41.88M 0.00 NA%
Aurania Resources Ltd Ord Bermud 12:18 p.m. 1.4426
 0.0048
 0.33%
1.40 2.20 NA NA 32.83M 0.00 NA%
Aurcrest Gold Incorporated 11/09 0.0106  UNCH  0.0% 0.01 0.02 NA NA 809564 0.00 NA%
Aurcrest Gold Incorporated 11/20 0.025  UNCH  0.0% 0.015 0.035 NA -0.003129 1.91M 0.00 NA%
Aurion Resources Ltd 11:58 a.m. 1.9141
 0.0322
 1.71%
0.24 2.82 NA NA 118.28M 0.00 NA%
Aurion Resources Ltd 3:05 p.m. 2.47
 0.05
 2.07%
0.33 3.49 NA -0.073 152.63M 0.00 NA%
Aurvista Gold Corporation 3:49 p.m. 0.24
 0.005
 2.04%
0.15 0.46 NA -0.076 33.24M 0.00 NA%
Austral Gold Ltd 10:15 a.m. 0.104
 0.001
 0.95%
0.08 0.16 NA NA 53.97M 0.00 NA%
Austral Gold Ltd 0:00 a.m. 0.135  UNCH  0.0% 0.12 0.19 NA NA 70.06M 0.00 NA%
Avesoro Resources Incorporated 0:00 a.m. 0.0249  UNCH  0.0% 0.01 0.05 NA NA 132.59M 0.00 NA%
Avesoro Resources Incorporated 1:39 p.m. 0.03  UNCH  0.0% 0.02 0.05 NA -0.1180 159.74M 0.00 NA%
Avino Silver & Gold Mines Ltd 3:45 p.m. 1.34
 0.01
 0.75%
1.12 2.13 28.46 0.047085 60.64M 0.00 NA%
Avino Silver & Gold Mines Ltd WT 0:00 a.m. 0.4093  UNCH  0.0% 0.41 0.50 NA NA 0 0.00 NA%
Avino Silver and Gold Mines Ltd 3:40 p.m. 1.72
 0.03
 1.77%
1.52 2.80 NA -0.16 77.83M 0.00 NA%
Axe Exploration Incorporated 9:40 a.m. 0.03
 0.005
 20.00%
0.02 0.045 NA -0.006 1.72M 0.00 NA%
Axmin Incorporated 11/16 0.0263  UNCH  0.0% 0.02 0.05 NA NA 3.43M 0.00 NA%
Axmin Incorporated 1:17 p.m. 0.035  UNCH  0.0% 0.03 0.09 NA -0.002 4.57M 0.00 NA%
AZ Mining Incorporated 3:45 p.m. 3.21
 0.08
 2.56%
1.70 3.68 NA -0.0200 979.76M 0.00 NA%
Azimut Exploration Incorporated 1:28 p.m. 0.32  UNCH  0.0% 0.235 0.48 NA -0.018336 14.55M 0.00 NA%
B2gold Corporation 3:44 p.m. 3.36
 0.03
 0.89%
2.69 4.64 42.01 0.0800 3.29B 0.00 NA%
B2gold Corporation Common Sha 3:46 p.m. 2.635
 0.005
 0.19%
2.02 3.55 NA NA 2.58B 0.00 NA%
Balto Resources Ltd 11/07 0.05  UNCH  0.0% 0.005 0.05 NA NA 3.63M 0.00 NA%
Bandera Gold Ltd 11/13 0.06  UNCH  0.0% 0.02 0.11 14.16 0.00424 871380 0.00 NA%
Bandera Gold Ltd Ord 11/11 0.0569  UNCH  0.0% 0.01 0.06 NA NA 826359 0.00 NA%
Banro Corporation 3:45 p.m. 0.114
 0.004
 3.39%
0.0968 2.10 NA -0.07 12.51M 0.00 NA%
Banro Corporation J 11/20 0.15  UNCH  0.0% 0.13 2.80 NA -1.2870 16.46M 0.00 NA%
Banyan Gold Corporation 11/20 0.075  UNCH  0.0% 0.05 0.15 NA -0.02 5.24M 0.00 NA%
Banyan Gold Corporation Class A Ord 0:00 a.m. 0.0562  UNCH  0.0% 0.05 0.11 NA NA 3.93M 0.00 NA%
Bard Ventures Ltd 11/17 0.0175  UNCH  0.0% 0.02 0.03 NA NA 588928 0.00 NA%
Bard Ventures Ltd 11/17 0.04  UNCH  0.0% 0.02 0.045 NA -0.003272 1.35M 0.00 NA%
Barker Minerals Ltd 11/13 0.0027  UNCH  0.0% 0.00 0.01 NA NA 485617 0.00 NA%
Barker Minerals Ltd 2:45 p.m. 0.005  UNCH  0.0% 0.005 0.02 NA -0.00046 899290 0.00 NA%
Barkerville Gold Min 3:45 p.m. 0.5459
 0.0051
 0.94%
0.29 1.03 NA NA 210.64M 0.00 NA%
Barkerville Gold Mines Ltd 3:30 p.m. 0.70
 0.01
 1.45%
0.405 1.39 NA -0.114013 270.11M 0.00 NA%
Barksdale Capital Corporation 2:30 p.m. 1.03
 0.01
 0.98%
0.35 1.04 NA -0.02172 13.95M 0.00 NA%
Barksdale Capital Corporation Ord 0:00 a.m. 0.6461  UNCH  0.0% 0.61 0.68 NA NA 8.75M 0.00 NA%
Baroyeca Gold & Silv 09/15 0.0067  UNCH  0.0% 0.0027 0.01 NA NA 309339 0.00 NA%
Baroyeca Gold and Silver Incorporated 11/17 0.01  UNCH  0.0% 0.005 0.035 NA -0.010223 461700 0.00 NA%
Barrick Gold Corporation 3:46 p.m. 13.94
 0.04
 0.29%
13.81 20.78 7.50 1.86 16.26B 0.03 0.87%
Barrick Gold Corporation 3:45 p.m. 17.83
 0.05
 0.28%
17.61 27.19 7.30 2.4450 20.79B 0.03 0.67%
Batero Gold CORP. 11/17 0.095  UNCH  0.0% 0.075 0.125 NA -0.006964 10.94M 0.00 NA%
Batero Gold Corporation 11/13 0.07  UNCH  0.0% 0.05 0.10 NA NA 8.06M 0.00 NA%
Bayhorse Silver 2:28 p.m. 0.142
 0.021
 12.88%
0.09 0.21 NA NA 6.97M 0.00 NA%
Bayhorse Silver Incorporated 3:21 p.m. 0.185
 0.035
 15.91%
0.13 0.26 NA -0.08399 9.08M 0.00 NA%
Bear Creek Mining Corporation 3:40 p.m. 1.98
 0.01
 0.51%
1.64 3.40 NA -0.14 204.11M 0.00 NA%
Bear Creek Mng Corporation 3:31 p.m. 1.53
 0.0009
 0.06%
1.29 2.61 NA NA 157.72M 0.00 NA%
Bearclaw Capital Corporation 11/13 0.03  UNCH  0.0% 0.025 0.055 NA -0.009941 731160 0.00 NA%
Bearing Lithium Corporation 3:42 p.m. 0.87  UNCH  0.0% 0.39 1.83 NA -0.11 25.69M 0.00 NA%
Bearing Lithium Corporation Ord 3:26 p.m. 0.6887
 0.0211
 3.16%
0.35 1.41 NA NA 20.33M 0.00 NA%
Beaufield Resources 11/20 0.11  UNCH  0.0% 0.04 0.25 NA NA 22.09M 0.00 NA%
Beaufield Resources Incorporated 3:05 p.m. 0.14  UNCH  0.0% 0.055 0.34 NA -0.004587 28.11M 0.00 NA%
Bee Vectoring Tech International Ord 12:15 p.m. 0.2133
 0.0106
 4.73%
0.16 0.28 NA NA 11.60M 0.00 NA%
Bee Vectoring Technologies International 2:53 p.m. 0.275  UNCH  0.0% 0.20 0.385 NA -0.06 14.95M 0.00 NA%
Belo Sun Mining J 3:05 p.m. 0.455
 0.01
 2.25%
0.445 1.14 NA -0.0400 211.84M 0.00 NA%
Belo Sun Mng Corporation 3:31 p.m. 0.36
 0.0176
 5.14%
0.34 0.87 NA NA 167.61M 0.00 NA%
Belvedere Resources 11/17 0.0638  UNCH  0.0% 0.02 0.06 NA NA 4.72M 0.00 NA%
Belvedere Resources Ltd 10:51 a.m. 0.07
 0.03
 30.00%
0.01 0.10 NA -0.071405 5.17M 0.00 NA%
Benton Resources 11/17 0.038  UNCH  0.0% 0.03 0.11 NA NA 3.02M 0.00 NA%
Benton Resources Incorporated 2:34 p.m. 0.055
 0.005
 10.00%
0.045 0.15 NA -0.03 4.37M 0.00 NA%
Benz Mining Corporation 12:29 p.m. 0.225
 0.005
 2.17%
0.15 0.47 NA -0.16 1.76M 0.00 NA%
Berkwood Resources Ltd 3:34 p.m. 0.43
 0.055
 14.67%
0.245 0.80 NA -0.31 8.84M 0.00 NA%
Berkwood Resources Ltd Ord 10:12 a.m. 0.3098
 0.0322
 11.60%
0.20 0.44 NA NA 6.37M 0.00 NA%
Bitterroot Resources Ltd 3:03 p.m. 0.1311
 0.0007
 0.53%
0.02 0.24 NA NA 3.85M 0.00 NA%
Bitterroot Resources Ltd 3:30 p.m. 0.17  UNCH  0.0% 0.035 0.29 NA -0.03 4.99M 0.00 NA%
Black Bull Resources Incorporated 02/01 0.095  UNCH  0.0% 0.06 0.15 NA NA 8.63M 0.00 NA%
Black Bull Resources Ord 0:00 a.m. 0  UNCH  0.0% 0 0 NA NA 0 0.00 NA%
Black Dragon Gold Corporation 12/09 0.0405  UNCH  0.0% 0.02 0.09 NA NA 8.89M 0.00 NA%
Black Dragon Gold Corporation 11/20 0.06  UNCH  0.0% 0.03 0.12 NA -0.10 13.17M 0.00 NA%
Black Isle Resources Corporation 0:00 a.m. 0.0347  UNCH  0.0% 0.03 0.04 NA NA 561515 0.00 NA%
Black Isle Resources Corporation 11/08 0.035  UNCH  0.0% 0.025 0.055 NA -0.009615 566370 0.00 NA%
Black Mammoth Metals Corporation 0:00 a.m. 0.1523  UNCH  0.0% 0.04 0.18 NA NA 906033 0.00 NA%
Black Mammoth Metals Corporation 11/20 0.225  UNCH  0.0% 0.055 0.25 NA -0.05 1.34M 0.00 NA%
Blackrock Gold Corporation 2:36 p.m. 0.08
 0.01
 11.11%
0.045 0.135 NA -0.04 1.75M 0.00 NA%
Blackrock Gold Corporation Ord 0:00 a.m. 0.0715  UNCH  0.0% 0.04 0.07 NA NA 1.57M 0.00 NA%
Blind Creek Resources Ltd 3:42 p.m. 0.195  UNCH  0.0% 0.09 0.38 NA -0.050243 4.20M 0.00 NA%
Blue Moon Zinc Corporation 0:00 a.m. 0.0301  UNCH  0.0% 0.01 0.09 NA NA 2.79M 0.00 NA%
Blue Moon Zinc Corporation 2:59 p.m. 0.05  UNCH  0.0% 0.015 0.115 NA -0.002789 4.64M 0.00 NA%
Bluenose Gold 0:00 a.m. 0.0000  UNCH  0.0% 0.002 0.00 NA NA 244884 0.00 0.00%
Bluenose Gold Corporation 0:00 a.m. 0.06  UNCH  0.0% 0.01 0.06 NA NA 3.96M 0.00 NA%
Bluestone Resources Incorporated 11/09 0.8931  UNCH  0.0% 0.89 0.96 NA NA 56.99M 0.00 NA%
Bluestone Resources Incorporated 2:48 p.m. 1.02
 0.07
 7.37%
0.40 1.90 NA -0.296076 65.09M 0.00 NA%
Bold Ventures Incorporated 10:34 a.m. 0.0254
 0.0085
 25.07%
0.02 0.04 NA NA 2.98M 0.00 NA%
Bold Ventures Incorporated 10:34 a.m. 0.035
 0.005
 12.50%
0.025 0.055 NA -0.008124 4.11M 0.00 NA%
Bonterra Resources Incorporated 3:32 p.m. 0.5126
 0.0009
 0.18%
0.16 0.5746 NA NA 97.21M 0.00 NA%
Bonterra Resources Incorporated 3:42 p.m. 0.65
 0.01
 1.56%
0.21 0.72 NA -0.019723 123.27M 0.00 NA%
Bravada Gold Corporation 1:59 p.m. 0.1068
 0.0143
 15.46%
0.07 0.26 NA NA 4.14M 0.00 NA%
Bravada Gold Corporation 09/12 0.12  UNCH  0.0% 0.095 0.34 NA -0.08 4.65M 0.00 NA%
Braveheart Resources Incorporated 11/07 0.06  UNCH  0.0% 0.03 0.06 NA NA 2.49M 0.00 NA%
Braveheart Resources Incorporated 11/20 0.075  UNCH  0.0% 0.03 0.095 NA -0.011 3.11M 0.00 NA%
Brigadier Gold Ltd 02/01 0.17  UNCH  0.0% 0.13 0.30 NA NA 353600 0.00 NA%
Brigadier Gold Ltd Ord 0:00 a.m. 0  UNCH  0.0% 0.00 0.00 NA NA 0 0.00 NA%
Brunswick Resources Incorporated 11/10 0.025  UNCH  0.0% 0.015 0.05 NA -0.008808 852125 0.00 NA%
Bullion Gold Resources Corporation 0:00 a.m. 0.3235  UNCH  0.0% 0.06 0.33 NA NA 4.17M 0.00 NA%
Bullion Gold Resources Corporation 1:46 p.m. 0.31
 0.04
 11.43%
0.075 0.47 NA -0.014391 3.99M 0.00 NA%
Burnstone Vent Incorporated 11/07 0.0001  UNCH  0.0% 0.0001 0.0001 NA NA 5406 0.00 NA%
Bwr Exploration Incorporated 3:43 p.m. 0.07
 0.005
 7.69%
0.04 0.085 NA -0.02 3.90M 0.00 NA%
Cadente Copper 11/14 0.1088  UNCH  0.0% 0.04 0.15 NA NA 19.33M 0.00 NA%
Cadillac Vent Incorporated 02/25 .002  UNCH  0.0% 0.00 0.20 NA NA 0 0.00 NA%
Cadillac Ventures Incorporated 9:44 a.m. 0.045
 0.005
 10.00%
0.025 0.055 NA -0.012406 3.78M 0.00 NA%
Caledonia Mining 3:08 p.m. 6.35
 0.1165
 1.87%
4.69 7.74 NA NA 67.21M 0.0688 4.33%
Caledonia Mining Corporation Plc 1:14 p.m. 8.01
 0.01
 0.12%
6.30 10.30 6.43 1.2470 84.79M 0.0688 3.43%
Calibre Mining Corporation 1:04 p.m. 0.0852
 0.0034
 3.84%
0.07 0.23 NA NA 26.64M 0.00 NA%
Calibre Mining Corporation 3:25 p.m. 0.12
 0.005
 4.35%
0.105 0.30 NA -0.010698 37.52M 0.00 NA%
California Gold Mining Incorporated 0:00 a.m. 0.378  UNCH  0.0% 0.21 0.49 NA NA 12.16M 0.00 NA%
California Gold Mining Incorporated 10:49 a.m. 0.445
 0.015
 3.49%
0.23 0.64 NA -0.08 14.32M 0.00 NA%
Callinex Mines Incorporated 3:32 p.m. 0.249
 0.0076
 3.15%
0.21 0.50 NA NA 19.39M 0.00 NA%
Callinex Mines Incorporated 3:32 p.m. 0.315
 0.005
 1.56%
0.28 0.67 NA -0.03 24.53M 0.00 NA%
Cameo Resources Corporation 11/07 1.34  UNCH  0.0% 0.025 1.60 NA -1.60 9.21M 0.00 NA%
Cameo Resources Corporation Ord 0:00 a.m. 0.93  UNCH  0.0% 0.24 1.11 NA NA 6.39M 0.00 NA%
Camino Minerals Coporation 3:45 p.m. 0.425
 0.055
 11.46%
0.165 2.23 NA -0.01 15.52M 0.00 NA%
Camino Minerals Corporation 11/17 0.3683  UNCH  0.0% 0.15 1.62 NA NA 13.45M 0.00 NA%
Canabo Medical Incorporated 3:41 p.m. 0.56
 0.04
 7.69%
0.29 1.25 93333.34 0.000006 21.26M 0.00 NA%
Canabo Medical Ord 0:00 a.m. 0.4158  UNCH  0.0% 0.25 1.00 NA NA 15.78M 0.00 NA%
Canada Carbon Incorporated 11/14 0.1101  UNCH  0.0% 0.09 0.23 NA NA 11.37M 0.00 NA%
Canada Carbon Incorporated 12:26 p.m. 0.13  UNCH  0.0% 0.105 0.305 NA -0.01091 13.43M 0.00 NA%
Canadian Arrow Mines 11/03 0.0084  UNCH  0.0% 0.01 0.02 NA NA 1.18M 0.00 NA%
Canadian Arrow Mines Ltd 3:31 p.m. 0.005  UNCH  0.0% 0.005 0.03 NA -0.001011 699990 0.00 NA%
Canadian International Minerals Incorpor 11/15 0.0811  UNCH  0.0% 0.06 0.56 NA NA 218808 0.00 NA%
Canadian International Minerals Incorpor 9:34 a.m. 0.21
 0.015
 6.67%
0.11 0.70 NA -0.16768 566580 0.00 NA%
Canadian Platinum Corporation 10:08 a.m. 0.02
 0.005
 33.33%
0.005 0.05 NA -0.02 3.52M 0.00 NA%
Canadian Zinc Corporation 3:29 p.m. 0.155  UNCH  0.0% 0.15 0.32 NA -0.0300 41.25M 0.00 NA%
Canadian Zinc Corporation Ord 9:30 a.m. 0.121
 0.0003
 0.25%
0.11 0.24 NA NA 32.20M 0.00 NA%
Canamex Gold Corporation 11/15 0.0849  UNCH  0.0% 0.06 0.13 NA NA 5.21M 0.00 NA%
Canamex Gold Corporation 11/17 0.11  UNCH  0.0% 0.08 0.19 NA -0.05 6.75M 0.00 NA%
Canarc Resource Corporation 11:22 a.m. 0.075  UNCH  0.0% 0.065 0.12 NA -0.0130 16.51M 0.00 NA%
Canarc Resource Corporation Ord 1:22 p.m. 0.0578
 0.0015
 2.74%
0.05 0.09 NA NA 12.72M 0.00 NA%
Canasil Resources Incorporated 1:27 p.m. 0.0862
 0.0062
 7.75%
0.07 0.25 NA NA 8.78M 0.00 NA%
Canasil Resources Incorporated 1:27 p.m. 0.105  UNCH  0.0% 0.10 0.32 NA -0.015662 10.70M 0.00 NA%
Candente Copper J 3:04 p.m. 0.14  UNCH  0.0% 0.06 0.205 NA -0.0130 24.88M 0.00 NA%
Candente Gold 01/28 0.0326  UNCH  0.0% 0.02 0.05 NA NA 3.14M 0.00 NA%
Candente Gold Corporation 1:18 p.m. 0.035
 0.005
 16.67%
0.025 0.075 NA -0.003375 3.37M 0.00 NA%
Canstar Resources Incorporated 11/20 0.0343  UNCH  0.0% 0.03 0.17 NA NA 3.52M 0.00 NA%
Canstar Resources Incorporated 1:38 p.m. 0.04  UNCH  0.0% 0.035 0.23 NA -0.004678 4.11M 0.00 NA%
Canterra Minerals 11/17 0.01  UNCH  0.0% 0.01 0.04 NA NA 843960 0.00 NA%
Canterra Minerals Corporation 11:01 a.m. 0.025  UNCH  0.0% 0.02 0.06 NA -0.007832 2.11M 0.00 NA%
Cantex Mine Developm 0:00 a.m. 0.0139  UNCH  0.0% 0.01 0.06 NA NA 1.82M 0.00 NA%
Cantex Mine Development Corporation 10:27 a.m. 0.02  UNCH  0.0% 0.02 0.075 NA -0.02 2.61M 0.00 NA%
Cardinal Resources Ltd 9:41 a.m. 0.60
 0.06
 11.11%
0.54 1.05 NA NA 222.59M 0.00 NA%
Cardinal Resources Ltd Ord Australia 0:00 a.m. 0.46  UNCH  0.0% 0.21 0.46 NA NA 170.66M 0.00 NA%
Cariboo Rose Resources Ltd 11/07 0.046  UNCH  0.0% 0.05 0.19 NA NA 2.06M 0.00 NA%
Cariboo Rose Resources Ltd 11/20 0.06  UNCH  0.0% 0.05 0.255 NA -0.006 2.68M 0.00 NA%
Carlin Gold Corporation 11/17 0.065  UNCH  0.0% 0.035 0.10 NA -0.003853 5.78M 0.00 NA%
Carmax Mining Corporation 0:00 a.m. 0.0743  UNCH  0.0% 0.04 0.07 NA NA 3.78M 0.00 NA%
Carmax Mining Corporation 3:02 p.m. 0.10
 0.01
 11.11%
0.05 0.12 NA -0.00429 5.09M 0.00 NA%
Carmax Mining Corporation 1:33 p.m. 0.045  UNCH  0.0% 0.025 0.06 NA -0.002147 4.58M 0.00 NA%
Cartier Resources 11/14 0.153  UNCH  0.0% 0.13 0.27 NA NA 23.85M 0.00 NA%
Cartier Resources Incorporated 2:59 p.m. 0.215
 0.01
 4.88%
0.15 0.38 NA -0.016511 33.52M 0.00 NA%
Castle Peak 12:58 p.m. 0.0136
 0.0067
 33.01%
0.001 0.03 NA NA 1.81M 0.00 NA%
Castle Peak Mining Ltd 1:15 p.m. 0.02  UNCH  0.0% 0.01 0.035 NA -0.109424 2.66M 0.00 NA%
Castle Silver Resources Incorporated 3:22 p.m. 0.139
 0.0094
 6.33%
0.03 0.22 NA NA 6.58M 0.00 NA%
Castle Silver Resources Incorporated 3:30 p.m. 0.17
 0.015
 8.11%
0.001 0.295 NA -0.05 8.05M 0.00 NA%
Cava Resources Incorporated 0:00 a.m. 0.2091  UNCH  0.0% 0.14 0.24 NA NA 3.57M 0.00 NA%
Cava Resources Incorporated 11:42 a.m. 0.24
 0.04
 20.00%
0.145 0.32 NA -0.04 4.10M 0.00 NA%
Cavan Ventures Incorporated 0:00 a.m. 0.044  UNCH  0.0% 0.001 0.06 NA NA 650672 0.00 NA%
Cavan Ventures Incorporated 12:08 p.m. 0.115  UNCH  0.0% 0.02 0.14 NA NA 1.70M 0.00 NA%
Caza Gold CORP. 11/20 0.01  UNCH  0.0% 0.01 0.085 NA -0.047327 1.53M 0.00 NA%
Caza Gold Corporation 11/07 0.0079  UNCH  0.0% 0.001 0.03 NA NA 1.21M 0.00 NA%
Centamin Plc 1:14 p.m. 1.8425
 0.03
 1.66%
1.39 2.40 NA NA 2.12B 0.0258 2.80%
Centamin PLC. Ord 11:28 a.m. 2.38
 0.05
 2.15%
1.84 3.23 20.52 0.1160 2.74B 0.025 2.10%
Centenera Mining Corporation 11:39 a.m. 0.22
 0.015
 7.32%
0.145 0.295 NA -0.02 14.60M 0.00 NA%
Centenera Mng Corporation 0:00 a.m. 0.181  UNCH  0.0% 0.10 0.21 NA NA 12.01M 0.00 NA%
Centerra Gold Incorporated 3:33 p.m. 5.919
 0.031
 0.53%
4.11 7.62 NA NA 1.73B 0.00 NA%
Centerra Gold Incorporated 3:43 p.m. 7.56
 0.05
 0.67%
5.56 9.35 11.29 0.6700 2.21B 0.00 NA%
Centurion Minerals Ltd 11:35 a.m. 0.045
 0.005
 12.50%
0.03 0.085 NA -0.06 2.67M 0.00 NA%
Centurion Minerals Ltd Canada Ord 0:00 a.m. 0.0454  UNCH  0.0% 0.0454 0.0454 NA NA 2.70M 0.00 NA%
Cerro Mining Corporation 07/04 0.055  UNCH  0.0% 0.035 0.175 NA NA 0 0.00 NA%
Cerro Mining Corporation Ord 11/07 0.0241  UNCH  0.0% 0.02 0.05 NA NA 89507 0.00 NA%
Chalice Gold Ord J 3:00 p.m. 0.185
 0.005
 2.63%
0.14 0.325 23.13 0.0080 48.32M 0.00 NA%
Chatham Rock Phosphate Ltd 11/20 0.40  UNCH  0.0% 0.20 0.90 NA -0.225227 6.00M 0.00 NA%
Chatham Rock Phosphate Ltd Ord 01/24 0.311  UNCH  0.0% 0.22 0.53 NA NA 4.66M 0.00 NA%
Chesapeake Gold Corporation 3:38 p.m. 2.8507
 0.0206
 0.73%
2.28 3.45 NA NA 127.01M 0.00 NA%
Chesapeake Gold Corporation 3:39 p.m. 3.61
 0.20
 5.87%
2.91 4.57 NA -0.08 160.84M 0.00 NA%
Chibougamau Independant Mines IN 0:00 a.m. 0.04  UNCH  0.0% 0.03 0.11 NA NA 1.54M 0.00 NA%
Chibougamau Independent Mines IN 11/20 0.05  UNCH  0.0% 0.05 0.14 3.94 0.012695 1.92M 0.00 NA%
Chilean Metals Incorporated 0:00 a.m. 0.0508  UNCH  0.0% 0.04 0.24 NA NA 3.84M 0.00 NA%
Chilean Metals Incorporated 2:40 p.m. 0.07
 0.01
 16.67%
0.055 0.33 NA -0.03 5.30M 0.00 NA%
Chimata Gold Corporation 11/10 0.09  UNCH  0.0% 0.05 0.165 NA -0.012313 929700 0.00 NA%
China Gld International Resources J 3:45 p.m. 2.16
 0.05
 2.37%
1.82 3.40 NA -0.0740 856.25M 0.00 NA%
China Gold International Resources 11/20 1.6057  UNCH  0.0% 1.37 2.55 NA NA 636.52M 0.00 NA%
China Minerals Mining Corporation 12/12 0.1663  UNCH  0.0% 0.05 0.47 NA NA 1.26M 0.00 NA%
China Minerals Mining Corporation 11/17 0.215  UNCH  0.0% 0.155 0.75 NA -0.051213 1.63M 0.00 NA%
Chinapintza Mining Corporation 0:00 a.m. 0.005  UNCH  0.0% 0.005 0.015 NA NA 0 0.00 NA%
Cipher Resources Incorporated 2:59 p.m. 0.175  UNCH  0.0% 0.10 0.33 NA -0.13 2.14M 0.00 NA%
Cipher Resources Ord 0:00 a.m. 0.1879  UNCH  0.0% 0.14 0.27 NA NA 2.30M 0.00 NA%
Cmc Metals Ltd 11/07 0.0583  UNCH  0.0% 0.05 0.10 NA NA 2.49M 0.00 NA%
Cmc Metals Ltd 10:03 a.m. 0.06
 0.005
 7.69%
0.06 0.145 NA -0.029014 2.56M 0.00 NA%
Cobalt 27 Capital Corporation 11:51 a.m. 9.70
 0.02
 0.21%
1.14 13.20 NA -3.52 240.70M 0.00 NA%
Cobalt 27 Capital Corporation Ord 3:24 p.m. 7.559
 0.0039
 0.05%
5.98 8.69 NA NA 187.57M 0.00 NA%
Coeur Mining Incorporated 3:46 p.m. 7.61
 0.19
 2.56%
6.98 12.30 NA -0.11 1.41B 0.00 NA%
Colibri Resource Corporation 05/16 0.0818  UNCH  0.0% 0.07 0.16 NA NA 2.97M 0.00 NA%
Colibri Resource Corporation 11/17 0.12  UNCH  0.0% 0.08 0.28 NA -0.07 4.35M 0.00 NA%
Colombia Crest Gold 10/30 0.0067  UNCH  0.0% 0.00 0.02 NA NA 643790 0.00 NA%
Colombia Crest Gold Corporation 10:04 a.m. 0.015
 0.005
 50.00%
0.005 0.025 1.55 0.009698 1.44M 0.00 NA%
Colorado Resources Ltd 3:27 p.m. 0.17
 0.019
 10.05%
0.13 0.37 NA NA 16.37M 0.00 NA%
Colorado Resources Ltd 3:44 p.m. 0.225  UNCH  0.0% 0.18 0.455 NA -0.046175 21.67M 0.00 NA%
Colt Resources Incorporated 11/15 0.0001  UNCH  0.0% 0.00 0.04 NA NA 27211 0.00 NA%
Colt Resources Incorporated 03/14 0.035  UNCH  0.0% 0.03 0.115 NA -0.04 9.52M 0.00 NA%
Columbus Gold Corporation 2:31 p.m. 0.59
 0.0016
 0.27%
0.31 0.83 NA NA 90.31M 0.00 NA%
Columbus Gold Corporation 3:13 p.m. 0.75  UNCH  0.0% 0.42 1.09 NA -0.0300 114.80M 0.00 NA%
Commander Resources 12/15 0.0302  UNCH  0.0% 0.0279 0.05 NA NA 3.48M 0.00 NA%
Commander Resources Ltd 11/20 0.04  UNCH  0.0% 0.03 0.07 NA -0.018 4.61M 0.00 NA%
Compania DE Minas Buenaventu 3:45 p.m. 14.30
 0.44
 3.17%
9.87 14.96 NA -1.351508 3.64B 0.03 0.42%
Compass Gold Corporation 3:08 p.m. 0.155
 0.035
 18.42%
0.055 0.49 NA -0.017353 589775 0.00 NA%
Compass Gold Corporation Ord 12/05 0.055  UNCH  0.0% 0.06 0.06 NA NA 864050 0.00 NA%
Comstock Metals Ltd 11/20 0.0551  UNCH  0.0% 0.0551 0.16 NA NA 4.05M 0.00 NA%
Comstock Metals Ltd 11/20 0.08  UNCH  0.0% 0.07 0.20 NA -0.06 5.87M 0.00 NA%
Comstock Mining Incorporated 3:45 p.m. 0.3964
 0.0084
 2.17%
0.36 1.55 NA -0.30 17.96M 0.00 NA%
Confederation Minerals Ltd 9:29 a.m. 0.61  UNCH  0.0% 0.46 1.06 NA -0.14 6.32M 0.00 NA%
Confederation Minerals Ltd Ord 12:25 p.m. 0.4757
 0.0287
 5.69%
0.39 0.80 NA NA 4.93M 0.00 NA%
Conquest Resources L 04/08 0.01  UNCH  0.0% 0.01 0.03 NA NA 954780 0.00 NA%
Conquest Resources Ltd 3:08 p.m. 0.04
 0.025
 166.67%
0.01 0.045 NA -0.001449 3.82M 0.00 NA%
Consolidated Woodjam 11/07 0.053  UNCH  0.0% 0.03 0.06 NA NA 3.96M 0.00 NA%
Consolidated Woodjam Copper Corporation 11/20 0.05  UNCH  0.0% 0.04 0.09 NA -0.002 3.74M 0.00 NA%
Constantine Metal 11/14 0.1385  UNCH  0.0% 0.07 0.28 NA NA 16.25M 0.00 NA%
Constantine Metal Resources Ltd 3:46 p.m. 0.185
 0.01
 5.71%
0.085 0.35 12.51 0.014797 21.71M 0.00 NA%
Continental Gold 3:40 p.m. 3.11
 0.03
 0.97%
2.615 5.75 NA -0.0930 585.36M 0.00 NA%
Continental Gold Ord 3:41 p.m. 2.43
 0.0131
 0.54%
1.90 4.39 NA NA 457.37M 0.00 NA%
Continental Precious Minerals IN 1:42 p.m. 0.30
 0.02
 7.14%
0.25 0.44 NA NA 0 0.00 NA%
Continental Precious Minrl 1:14 p.m. 0.2309
 0.0135
 6.21%
0.11 0.35 NA NA 2.70M 0.00 NA%
Copper Creek Gold 0:00 a.m. 0.0246  UNCH  0.0% 0.02 0.06 NA NA 823559 0.00 NA%
Copper Creek Gold CORP. 11/20 0.035  UNCH  0.0% 0.02 0.11 NA -0.011905 1.17M 0.00 NA%
Copper Fox Metals 11/17 0.108  UNCH  0.0% 0.08 0.15 NA NA 47.19M 0.00 NA%
Copper Fox Metals Incorporated 3:09 p.m. 0.13  UNCH  0.0% 0.115 0.185 NA -0.002274 56.81M 0.00 NA%
Copper One Incorporated 11/20 0.0832  UNCH  0.0% 0.03 0.15 NA NA 2.84M 0.00 NA%
Copper One Incorporated 2:34 p.m. 0.09  UNCH  0.0% 0.03 0.20 NA -0.04 3.08M 0.00 NA%
Coral Gold Resources Ltd 3:14 p.m. 0.35  UNCH  0.0% 0.27 0.40 NA -0.05 16.48M 0.00 NA%
Coral Gold Resources New 12:26 p.m. 0.2731
 0.0031
 1.15%
0.20 0.30 3.42 0.08 12.86M 0.00 NA%
Corazon Gol Corporation Common 11/18 0.6921  UNCH  0.0% 0.26 0.73 NA NA 16.54M 0.00 NA%
Corazon Gold Corporation 11/07 0.55  UNCH  0.0% 0.30 0.55 NA -0.06 13.14M 0.00 NA%
Cordoba Minerals 2:49 p.m. 0.438
 0.0105
 2.46%
0.35 1.21 NA NA 39.00M 0.00 NA%
Cordoba Minerals Corporation 3:34 p.m. 0.55
 0.02
 3.51%
0.455 1.59 NA -0.03 48.98M 0.00 NA%
Core Gold Incorporated 11/20 0.22  UNCH  0.0% 0.13 0.32 NA NA 21.35M 0.00 NA%
Core Gold Incorporated 12:10 p.m. 0.29
 0.02
 7.41%
0.18 0.45 NA -0.51 28.14M 0.00 NA%
Corex Gold Corporation 12:15 p.m. 0.1056
 0.0003
 0.28%
0.07 0.13 NA NA 14.11M 0.00 NA%
Corex Gold Corporation 2:52 p.m. 0.14
 0.005
 3.70%
0.095 0.18 NA -0.011856 18.70M 0.00 NA%
Cornerstone Capital Resources 2:55 p.m. 0.18  UNCH  0.0% 0.10 0.44 NA NA 75.76M 0.00 NA%
Cornerstone Capital Resources IN 3:43 p.m. 0.235
 0.005
 2.17%
0.145 0.55 2611.12 0.00009 98.91M 0.00 NA%
Cornerstone Capital Resources Wts Expire 0:00 a.m. 0.06  UNCH  0.0% 0.05 0.12 NA NA 0 0.00 NA%
Coronet Metals Incorporated 0:00 a.m. 0.116  UNCH  0.0% 0.07 0.40 NA NA 1.90M 0.00 NA%
Coronet Metals Incorporated 11/20 0.175  UNCH  0.0% 0.10 0.54 NA -0.049874 2.87M 0.00 NA%
CR Capital Corporation 0:00 a.m. 0.085  UNCH  0.0% 0.055 0.125 NA NA 0 0.00 NA%
Cresval Capital Corporation 1:17 p.m. 0.05
 0.01
 25.00%
0.035 0.06 NA -0.009137 1.20M 0.00 NA%
Critical Elements Company 2:56 p.m. 1.33
 0.01
 0.76%
0.36 1.48 NA NA 196.89M 0.00 NA%
Critical Elements Corporation 3:32 p.m. 1.68
 0.02
 1.18%
0.475 1.85 NA -0.021 248.70M 0.00 NA%
Crown Mining Corporation 11/09 0.1072  UNCH  0.0% 0.05 0.11 NA NA 3.39M 0.00 NA%
Crown Mining Corporation 1:48 p.m. 0.15  UNCH  0.0% 0.065 0.18 NA -0.02 4.74M 0.00 NA%
Currie Rose Resources F Ord 10/25 0.0267  UNCH  0.0% 0.02 0.04 NA NA 381303 0.00 NA%
Currie Rose Resources Incorporated 12:36 p.m. 0.04  UNCH  0.0% 0.038 0.075 NA -0.0175 571240 0.00 NA%
Cypress Development Corporation 3:41 p.m. 0.185
 0.015
 8.82%
0.08 0.225 NA -0.042 6.56M 0.00 NA%
Cypress Development Corporation Ord 11:28 a.m. 0.132
 0.0027
 2.00%
0.06 0.16 NA NA 4.68M 0.00 NA%
Dajin Resources Corporation 3:41 p.m. 0.142
 0.0027
 1.83%
0.06 0.17 NA NA 19.68M 0.00 NA%
Dajin Resources Corporation 2:55 p.m. 0.18  UNCH  0.0% 0.075 0.22 NA -0.007353 24.95M 0.00 NA%
Dalradian Resources INC. J 3:39 p.m. 1.45  UNCH  0.0% 1.08 1.78 NA -0.0300 411.19M 0.00 NA%
Dalradian Resources Incorporated 1:43 p.m. 1.15
 0.0155
 1.37%
0.79 1.37 NA NA 326.11M 0.00 NA%
Damara Gold Corporation 0:00 a.m. 0.1054  UNCH  0.0% 0.02 0.14 NA NA 2.25M 0.00 NA%
Damara Gold Corporation 1:34 p.m. 0.19
 0.04
 26.67%
0.035 0.22 NA -0.016538 4.05M 0.00 NA%
Dawson Gold Corporation 11/07 0.30  UNCH  0.0% 0.09 0.30 NA NA 0 0.00 NA%
Decade Resources Ltd 10/06 0.0758  UNCH  0.0% 0.03 0.16 NA NA 8.00M 0.00 NA%
Decade Resources Ltd 1:59 p.m. 0.08  UNCH  0.0% 0.04 0.195 NA -0.010277 8.45M 0.00 NA%
Deep South Resources Incorporated 11/20 0.18  UNCH  0.0% 0.08 0.33 NA -0.56671 9.38M 0.00 NA%
Deep South Resources Ord 11/14 0.1395  UNCH  0.0% 0.07 0.24 NA NA 7.27M 0.00 NA%
Defiance Silver Corporation 1:14 p.m. 0.1976
 0.0005
 0.25%
0.16 0.35 NA NA 18.25M 0.00 NA%
Defiance Silver Corporation 1:14 p.m. 0.25
 0.01
 3.85%
0.21 0.45 NA -0.01 23.09M 0.00 NA%
Desert Gold Ventures Incorporated 9:30 a.m. 0.2397
 0.0007
 0.29%
0.13 0.30 NA NA 5.17M 0.00 NA%
Desert Gold Ventures Incorporated 2:29 p.m. 0.30
 0.005
 1.70%
0.14 0.40 NA -0.03 6.47M 0.00 NA%
Desert Star Resources Ltd 11/07 0.45  UNCH  0.0% 0.18 0.47 NA -0.11 8.53M 0.00 NA%
Desert Star Resources Ltd Ord 0:00 a.m. 0.2151  UNCH  0.0% 0.16 0.22 NA NA 4.08M 0.00 NA%
Detour Gold Corporation 3:03 p.m. 10.41
 0.02
 0.19%
10.14 16.25 NA NA 1.82B 0.00 NA%
Detour Gold Corporation J 3:45 p.m. 13.25
 0.09
 0.68%
13.01 21.48 30.53 0.4340 2.32B 0.00 NA%
Diamond Fields International Ltd 12/08 0.0653  UNCH  0.0% 0.07 0.13 NA NA 3.09M 0.00 NA%
Diamond Fields International Ltd 9:29 a.m. 0.14  UNCH  0.0% 0.09 0.225 NA -0.03 6.63M 0.00 NA%
Discovery Harbour Resources Corporation 11/15 0.045  UNCH  0.0% 0.045 0.12 NA -0.057025 800910 0.00 NA%
DISCOVERY-CORP. Enterprises Incorporated 11/16 0.015  UNCH  0.0% 0.015 0.04 NA -0.002788 962565 0.00 NA%
Dolly Varden Silver Corporation 2:27 p.m. 0.5284
 0.0094
 1.81%
0.35 0.71 NA NA 19.57M 0.00 NA%
Dolly Varden Silver Corporation 1:14 p.m. 0.66
 0.01
 1.54%
0.45 0.88 NA -0.24 24.44M 0.00 NA%
Drdgold Ltd 3:44 p.m. 3.57  UNCH  0.0% 2.84 6.67 NA NA 150.68M 0.04 4.48%
Duncan Park Holdings Corporation 9:35 a.m. 0.01  UNCH  0.0% 0.005 0.02 NA -0.005 1.26M 0.00 NA%
Duncan PK Holdings 0:00 a.m. 0.0069  UNCH  0.0% 0.0025 0.01 NA NA 869924 0.00 NA%
Dundee Precious Metals Incorporated 3:46 p.m. 2.89
 0.125
 4.52%
1.91 3.70 NA -1.2470 515.75M 0.00 NA%
Dundee Precious Metl 3:42 p.m. 2.2509
 0.0819
 3.78%
1.42 2.80 NA NA 401.70M 0.00 NA%
Dunnedin Ventures 0:00 a.m. 0.127  UNCH  0.0% 0.13 0.31 NA NA 10.40M 0.00 NA%
Dunnedin Ventures Incorporated 3:36 p.m. 0.19
 0.02
 11.77%
0.135 0.42 NA -0.033 15.56M 0.00 NA%
Durango Resources 0:00 a.m. 0.0538  UNCH  0.0% 0.05 0.22 NA NA 1.76M 0.00 NA%
Durango Resources Incorporated 10:58 a.m. 0.07  UNCH  0.0% 0.05 0.36 NA -0.01 2.29M 0.00 NA%
DV Resources Ltd 11/08 0.123  UNCH  0.0% 0.01 0.44 NA NA 4.18M 0.00 NA%
DV Resources Ltd 06/07 0.165  UNCH  0.0% 0.02 0.63 NA NA 0 0.00 NA%
Dynacor Gold 3:30 p.m. 1.4646
 0.0075
 0.52%
1.37 2.10 NA NA 56.79M 0.00 NA%
Dynacor Gold Mines J 3:34 p.m. 1.86
 0.01
 0.54%
1.82 2.75 15.64 0.1190 72.12M 0.00 NA%
Dynasty Gold Corporation 11/20 0.13  UNCH  0.0% 0.12 0.32 NA -0.018574 1.92M 0.00 NA%
E3 Metals Corporation 3:43 p.m. 0.89
 0.05
 5.32%
0.035 1.01 NA -0.084646 12.23M 0.00 NA%
E3 Metals Corporation Ord 0:00 a.m. 0.6866  UNCH  0.0% 0.28 0.77 NA NA 9.44M 0.00 NA%
Eagle Plains Resources Ltd 2:34 p.m. 0.1094
 0.0036
 3.19%
0.09 0.18 NA NA 9.22M 0.00 NA%
Eagle Plains Resources Ltd 3:40 p.m. 0.145
 0.005
 3.33%
0.13 0.235 NA -0.002224 12.23M 0.00 NA%
East Africa Metals I 0:00 a.m. 0.1766  UNCH  0.0% 0.13 0.24 NA NA 26.12M 0.00 NA%
East Africa Metals Incorporated 1:10 p.m. 0.23
 0.005
 2.22%
0.17 0.325 NA -0.07 34.02M 0.00 NA%
East Asia Minerals Corporation 12/08 0.06  UNCH  0.0% 0.02 0.49 NA NA 3.23M 0.00 NA%
East Asia Minerals Corporation 11/20 0.07  UNCH  0.0% 0.05 0.74 NA -0.047431 3.77M 0.00 NA%
Eastern Platinum Ltd 11/20 0.2529  UNCH  0.0% 0.19 0.35 NA NA 23.43M 0.00 NA%
Eastern Platinum Ltd 2:25 p.m. 0.315
 0.005
 1.56%
0.23 0.48 NA -0.6830 29.18M 0.00 NA%
Eastfield Resources Ltd 0:00 a.m. 0.0354  UNCH  0.0% 0.02 0.05 NA NA 1.59M 0.00 NA%
Eastfield Resources Ltd 11/20 0.035  UNCH  0.0% 0.03 0.08 NA -0.004 1.57M 0.00 NA%
Eastmain Resources Incorporated 2:51 p.m. 0.2453
 0.0061
 2.43%
0.21 0.48 NA NA 47.37M 0.00 NA%
Eastmain Resources Incorporated 3:22 p.m. 0.32
 0.015
 4.48%
0.28 0.64 NA -0.0200 61.80M 0.00 NA%
Ecobalt Solutions Incorporated 3:36 p.m. 1.10
 0.04
 3.77%
0.48 1.48 NA -0.0300 144.78M 0.00 NA%
Ecobalt Solutions Ord 3:45 p.m. 0.8735
 0.026
 3.07%
0.36 1.22 NA NA 114.97M 0.00 NA%
Ecometals Ltd 12/23 0.001  UNCH  0.0% 0.00 0.0315 NA -0.13 93138 0.00 NA%
Edgewater Exploration Ltd 11/10 0.099  UNCH  0.0% 0.10 0.16 NA NA 3.09M 0.00 NA%
Edgewater Exploration Ltd 3:19 p.m. 0.14
 0.005
 3.70%
0.13 0.25 NA NA 0 0.00 NA%
EL Nino Ventures Incorporated 11/20 0.0184  UNCH  0.0% 0.01 0.03 NA NA 1.13M 0.00 NA%
EL Nino Ventures Incorporated 11/20 0.03  UNCH  0.0% 0.02 0.045 NA -0.007 1.85M 0.00 NA%
Eldorado Gold Corporation 3:46 p.m. 1.185
 0.035
 2.87%
1.13 3.91 NA -0.016673 940.90M 0.02 3.38%
Eldorado Gold Corporation 3:45 p.m. 1.51
 0.04
 2.58%
1.44 5.13 NA -0.0530 1.20B 0.02 2.65%
Element Lifestyle Retirement Incorporate 1:03 p.m. 0.18
 0.01
 5.88%
0.165 0.25 NA -0.018089 12.33M 0.00 NA%
Eloro Resources Ltd 11/17 0.6598  UNCH  0.0% 0.30 0.68 NA NA 20.78M 0.00 NA%
Eloro Resources LTD. 3:16 p.m. 0.83
 0.02
 2.35%
0.36 0.87 NA -0.062351 26.14M 0.00 NA%
Ely Gold & Minerals 11/20 0.082  UNCH  0.0% 0.07 0.16 NA NA 6.24M 0.00 NA%
Ely Gold & Minerals Incorporated 3:03 p.m. 0.095
 0.005
 5.00%
0.095 0.20 NA -0.018361 7.23M 0.00 NA%
Elysee Development Corporation 2:42 p.m. 0.2379
 0.0212
 9.78%
0.20 0.37 NA NA 5.20M 0.01 4.20%
Elysee Development Corporation 11/17 0.285  UNCH  0.0% 0.26 0.49 NA -0.076 6.22M 0.01 14.04%
Emgold Mining Corporation 11/17 0.19  UNCH  0.0% 0.15 0.40 14.00 0.013578 1.51M 0.00 NA%
Emgold Mining Corporation Ord 11:07 a.m. 0.14
 0.0074
 5.58%
0.09 0.35 NA NA 1.12M 0.00 NA%
Empire Metals Corporation 2:17 p.m. 0.28  UNCH  0.0% 0.066 0.285 NA -0.03 10.36M 0.00 NA%
Empire Metals Corporation Ord 0:00 a.m. 0.0517  UNCH  0.0% 0.05 0.05 NA NA 1.91M 0.00 NA%
Emx Royalty Corporation 2:35 p.m. 0.871
 0.0019
 0.22%
0.67 1.24 NA NA 69.23M 0.00 NA%
Emx Royalty Corporation 2:43 p.m. 1.08
 0.04
 3.57%
0.85 1.60 NA -0.02 85.84M 0.00 NA%
Encore Energy 11/20 0.05  UNCH  0.0% 0.03 0.11 NA NA 5.57M 0.00 NA%
Encore Energy Corporation 11:19 a.m. 0.055  UNCH  0.0% 0.035 0.15 9.42 0.005842 6.13M 0.00 NA%
Endeavour Mining Corporation 3:41 p.m. 22.89
 0.48
 2.14%
17.37 28.81 NA -0.6370 2.14B 0.00 NA%
Endeavour Mining Corporation Ord 3:17 p.m. 17.8663
 0.4463
 2.56%
13.00 21.89 NA NA 1.67B 0.00 NA%
Endeavour Silver Corporation 3:45 p.m. 2.08
 0.01
 0.48%
1.94 4.90 NA NA 265.11M 0.00 NA%
Endeavour Silver J 3:45 p.m. 2.65
 0.02
 0.75%
2.50 6.44 203.85 0.0130 337.76M 0.00 NA%
Endurance Gold 11/09 0.0474  UNCH  0.0% 0.03 0.07 NA NA 4.47M 0.00 NA%
Endurance Gold Corporation 1:39 p.m. 0.07
 0.005
 6.67%
0.04 0.095 5.76 0.012168 6.60M 0.00 NA%
Energold Drilling Company 3:18 p.m. 0.3075
 0.0041
 1.35%
0.28 0.72 NA NA 14.82M 0.00 NA%
Energold Drilling Corporation 3:34 p.m. 0.395  UNCH  0.0% 0.355 0.90 NA -0.27 19.03M 0.00 NA%
Engold Mines Ltd 12:49 p.m. 0.17
 0.025
 12.82%
0.07 0.68 NA -0.011098 31.94M 0.00 NA%
Engold Mines Ltd Ord 12:49 p.m. 0.143
 0.012
 7.74%
0.05 0.50 NA NA 26.87M 0.00 NA%
Entree Gold INC. J 3:45 p.m. 0.58
 0.01
 1.70%
0.34 0.94 NA -0.0130 100.67M 0.00 NA%
Entree Gold Incorporated 3:39 p.m. 0.4455
 0.0095
 2.09%
0.21 0.72 NA NA 77.33M 0.00 NA%
Erin Ventures Incorporated 1:53 p.m. 0.095
 0.015
 18.75%
0.075 0.42 NA -0.020006 4.30M 0.00 NA%
Erin Ventures Ord 11/07 0.061  UNCH  0.0% 0.06 0.33 NA NA 2.76M 0.00 NA%
Ethos Gold 11/20 0.1521  UNCH  0.0% 0.10 0.23 NA NA 7.20M 0.00 NA%
Ethos Gold Corporation 1:23 p.m. 0.195
 0.035
 15.22%
0.13 0.30 NA -0.02 9.23M 0.00 NA%
Eureka Resources Incorporated 11/20 0.025  UNCH  0.0% 0.02 0.13 NA -0.021 1.14M 0.00 NA%
Eureka Resources Ltd 0:00 a.m. 0.0185  UNCH  0.0% 0.01 0.09 NA NA 845672 0.00 NA%
Euro Sun Mining Incorporated 10:52 a.m. 0.8893
 0.1207
 11.95%
0.47 1.55 NA NA 51.20M 0.00 NA%
Euro Sun Mining Incorporated 1:46 p.m. 1.31
 0.06
 4.80%
0.62 2.02 NA -0.8490 75.42M 0.00 NA%
Everton Resources IN 10:23 a.m. 0.03
 0.005
 20.00%
0.025 0.09 NA NA 2.79M 0.00 NA%
Everton Resources Incorporated 3:36 p.m. 0.03  UNCH  0.0% 0.03 0.13 NA -0.02 2.79M 0.00 NA%
Excellon Resources 2:56 p.m. 1.29
 0.0191
 1.50%
0.92 1.87 NA NA 107.40M 0.00 NA%
Excellon Resources Incorporated 3:45 p.m. 1.66
 0.02
 1.22%
1.22 2.30 NA -0.1450 138.21M 0.00 NA%
Exgen Resources Incorporated 08/31 0.018  UNCH  0.0% 0.0013 0.03 NA NA 5.91M 0.00 NA%
Exgen Resources Incorporated 3:17 p.m. 0.03
 0.005
 20.00%
0.005 0.04 NA -0.040253 9.84M 0.00 NA%
Explor Resources Incorporated 9:32 a.m. 0.05  UNCH  0.0% 0.04 0.09 NA NA 7.37M 0.00 NA%
Explor Resources Incorporated 10:23 a.m. 0.06  UNCH  0.0% 0.055 0.11 NA -0.00681 8.85M 0.00 NA%
Fairmont Resources Incorporated 11/17 0.02  UNCH  0.0% 0.015 0.16 NA -0.04 737380 0.00 NA%
Fairmount Resources 0:00 a.m. 0.0144  UNCH  0.0% 0.01 0.07 NA NA 530914 0.00 NA%
Falco Resources Ltd 2:22 p.m. 0.7234
 0.0329
 4.35%
0.57 1.17 NA NA 113.41M 0.00 NA%
Falco Resources Ltd 3:42 p.m. 0.94
 0.03
 3.09%
0.77 1.65 NA -0.05 147.37M 0.00 NA%
Falcon Gold Corporation 11/20 0.04  UNCH  0.0% 0.035 0.10 NA -0.03 801040 0.00 NA%
Fancamp Exploration 10:08 a.m. 0.0639
 0.0003
 0.47%
0.02 0.07 NA NA 9.70M 0.00 NA%
Fancamp Exploration Ltd 3:39 p.m. 0.08
 0.005
 6.67%
0.03 0.08 NA -0.009637 12.14M 0.00 NA%
Finlay Minerals Ltd 3:40 p.m. 0.12
 0.02
 14.29%
0.04 0.34 NA -0.002261 8.25M 0.00 NA%
Finlay Minerals Ltd Ord 0:00 a.m. 0.1239  UNCH  0.0% 0.05 0.24 NA NA 8.52M 0.00 NA%
Fire River Gold Corporation 2:18 p.m. 0.51
 0.508
 25400.00%
0.0011 0.51 NA NA 1.61M 0.00 NA%
Fire River Gold Corporation 11/17 0.09  UNCH  0.0% 0.03 0.75 NA NA 0 0.00 NA%
Firebird Resources 11/27 0.0167  UNCH  0.0% 0.00 0.03 NA NA 1.39M 0.00 NA%
Firebird Resources Incorporated 11/17 0.015  UNCH  0.0% 0.01 0.04 NA -0.000527 1.25M 0.00 NA%
First Cobalt Corporation 3:40 p.m. 0.75
 0.02
 2.74%
0.22 0.92 NA -0.16 42.94M 0.00 NA%
First Cobalt Corporation Ord 3:31 p.m. 0.5846
 0.0086
 1.49%
0.31 0.67 NA NA 33.47M 0.00 NA%
First Energy Metals Ltd 2:52 p.m. 0.02
 0.0104
 34.21%
0.02 0.06 NA -0.01 890340 0.00 NA%
First Energy Metals Ltd 11/20 0.035  UNCH  0.0% 0.03 0.085 NA -0.01 1.56M 0.00 NA%
First Idaho Resources Incorporated 11/07 0.05  UNCH  0.0% 0.05 0.10 NA NA 0 0.00 NA%
First Majestic J 3:44 p.m. 8.58
 0.05
 0.59%
7.51 14.36 71.50 0.1200 1.42B 0.00 NA%
First Majestic Silver Corporation 3:46 p.m. 6.715
 0.055
 0.83%
5.92 10.92 NA NA 1.11B 0.00 NA%
First Mining Finance Corporation 3:45 p.m. 0.57
 0.03
 5.56%
0.50 1.10 NA -0.0300 314.72M 0.00 NA%
First Mining Finance Corporation Ord 3:36 p.m. 0.4405
 0.0155
 3.65%
0.39 0.84 NA NA 243.22M 0.00 NA%
First Quantum Minera 3:04 p.m. 12.0459
 0.435
 3.75%
7.30 13.39 NA NA 8.30B 0.01 0.08%
First Quantum Minerals Ltd 3:46 p.m. 15.335
 0.535
 3.62%
9.69 17.55 NA -0.3680 10.57B 0.005 0.07%
Fjordland Exploration Incorporated 3:43 p.m. 0.345
 0.015
 4.54%
0.10 0.59 NA -0.022417 16.23M 0.00 NA%
Fjordland Exploration Ord 02/08 0.2768  UNCH  0.0% 0.07 0.47 NA NA 13.02M 0.00 NA%
Focus Ventures Ltd 1:45 p.m. 0.025  UNCH  0.0% 0.02 0.065 NA -0.03 5.83M 0.00 NA%
Foran Mining Corporation 1:18 p.m. 0.27
 0.0187
 7.44%
0.17 0.31 NA NA 26.72M 0.00 NA%
Foran Mining Corporation 2:41 p.m. 0.35
 0.02
 6.06%
0.185 0.47 NA -0.003566 34.64M 0.00 NA%
Fort ST James Nickel Corporation 0:00 a.m. 0.235  UNCH  0.0% 0.075 0.30 NA NA 0 0.00 NA%
Fort ST James Nickel Corporation Ord 0:00 a.m. 0.0582  UNCH  0.0% 0.06 0.15 NA NA 826324 0.00 NA%
Fortuna Silver Mines Incorporated 3:46 p.m. 4.285
 0.055
 1.27%
4.03 6.92 NA NA 683.30M 0.00 NA%
Fpx Nickel Corporation 9:29 a.m. 0.08  UNCH  0.0% 0.065 0.145 NA -0.013 10.70M 0.00 NA%
Fpx Nickel Corporation Ord 11/15 0.0822  UNCH  0.0% 0.05 0.12 NA NA 11.00M 0.00 NA%
Franco Nevada Corporation 3:45 p.m. 84.07
 0.05
 0.06%
53.31 85.67 NA NA 15.61B 0.23 1.10%
Franco-nevada Corporation 3:45 p.m. 107.47
 0.12
 0.11%
71.44 109.25 101.39 1.0600 19.96B 0.23 0.86%
Freegold Ventures 11/08 0.08  UNCH  0.0% 0.06 0.13 NA NA 13.61M 0.00 NA%
Freegold Ventures Ltd 1:41 p.m. 0.095
 0.005
 5.00%
0.08 0.19 NA -0.0100 16.16M 0.00 NA%
Fremont Gold Ltd 10:52 a.m. 0.145
 0.01
 7.41%
0.08 0.20 NA -0.004363 2.69M 0.00 NA%
Fremont Gold Ltd Ord 0:00 a.m. 0.1027  UNCH  0.0% 0.07 0.15 NA NA 1.91M 0.00 NA%
Frontier Lithium Incorporated 2:32 p.m. 0.62
 0.02
 3.33%
0.24 0.78 NA -0.007 83.13M 0.00 NA%
Frontier Lithium Ord 1:03 p.m. 0.4901
 0.0059
 1.22%
0.18 0.62 NA NA 65.71M 0.00 NA%
Frontline Gold Corporation 0:00 a.m. 0.0113  UNCH  0.0% 0.01 0.02 NA NA 1.59M 0.00 NA%
Frontline Gold Corporation 11/20 0.02  UNCH  0.0% 0.01 0.035 NA -0.010196 2.81M 0.00 NA%
Full Metal Minerals Ltd 11/15 0.09  UNCH  0.0% 0.065 0.125 NA -0.05 533790 0.00 NA%
Full Metal Minerals Ltd Common S 12/02 0.0674  UNCH  0.0% 0.04 0.10 NA NA 399749 0.00 NA%
Fura Gems Incorporated 2:34 p.m. 0.58
 0.04
 6.45%
0.115 0.70 NA -0.08 29.87M 0.00 NA%
Gabriel Resources Ltd 2:50 p.m. 0.415
 0.035
 7.78%
0.26 0.59 NA -0.2100 159.55M 0.00 NA%
Gainey Capital Corporation 0:00 a.m. 0.0898  UNCH  0.0% 0.06 0.18 NA NA 3.99M 0.00 NA%
Gainey Capital Corporation 12:01 p.m. 0.115  UNCH  0.0% 0.09 0.235 NA -0.019553 5.11M 0.00 NA%
Galane Gold Ltd 0:00 a.m. 0.043  UNCH  0.0% 0.04 0.08 NA NA 6.31M 0.00 NA%
Galane Gold Ltd 3:15 p.m. 0.05  UNCH  0.0% 0.05 0.115 NA -0.05 7.34M 0.00 NA%
Galantas Gold Corporation 0:00 a.m. 0.07  UNCH  0.0% 0.05 0.11 NA NA 11.96M 0.00 NA%
Galantas Gold Corporation 3:43 p.m. 0.07  UNCH  0.0% 0.065 0.15 NA -0.01 11.96M 0.00 NA%
Galore Resources Incorporated 01/31 0.018  UNCH  0.0% 0.01 0.05 NA NA 1.99M 0.00 NA%
Galore Resources Incorporated 11/07 0.015  UNCH  0.0% 0.01 0.065 NA -0.001082 1.66M 0.00 NA%
Galway Gold 11/16 0.0537  UNCH  0.0% 0.04 0.09 NA NA 8.94M 0.00 NA%
Galway Gold Incorporated 2:46 p.m. 0.075
 0.005
 7.14%
0.06 0.13 NA -0.009895 12.49M 0.00 NA%
Garibaldi Resources Corporation 3:37 p.m. 2.7476
 0.3621
 11.64%
0.08 4.12 NA NA 221.08M 0.00 NA%
Garibaldi Resources Corporation 3:43 p.m. 3.47
 0.48
 12.15%
0.10 5.27 NA -0.012594 279.21M 0.00 NA%
Gem International Resources Incorporated 3:37 p.m. 0.02
 0.005
 33.33%
0.01 0.12 NA -0.036005 1.17M 0.00 NA%
Gem International Resources Ord 9:30 a.m. 0.0176
 0.0006
 3.53%
0.01 0.10 NA NA 1.03M 0.00 NA%
General Iii Oil Corporation 3:42 p.m. 0.74  UNCH  0.0% 0.085 0.98 NA -0.10 35.85M 0.00 NA%
General Iii Oil Corporation Ord 11/14 0.579  UNCH  0.0% 0.07 0.71 NA NA 28.05M 0.00 NA%
Genesis Metals Corporation 11/20 0.08  UNCH  0.0% 0.08 0.18 NA NA 5.84M 0.00 NA%
Genesis Metals Corporation 2:53 p.m. 0.095
 0.005
 5.00%
0.085 0.22 NA -0.07 6.94M 0.00 NA%
Geodex Minerals Ltd Ord 11/17 0.1294  UNCH  0.0% 0.04 0.16 NA NA 359732 0.00 NA%
Geologix Exploration Incorporated 11/20 0.04  UNCH  0.0% 0.03 0.07 NA NA 7.54M 0.00 NA%
Geologix Explorations Incorporated 1:06 p.m. 0.045  UNCH  0.0% 0.045 0.09 NA -0.006 8.48M 0.00 NA%
Gfm Resources Ltd 0:00 a.m. 0.05  UNCH  0.0% 0.01 0.05 NA NA 954250 0.00 NA%
Ggl Resources Corporation 11/20 0.16  UNCH  0.0% 0.10 0.25 NA -0.016334 1.14M 0.00 NA%
Ggl Resources Corporation Ord 0:00 a.m. 0.1037  UNCH  0.0% 0.06 0.11 NA NA 735959 0.00 NA%
Gitennes Exploration Incorporated 2:55 p.m. 0.09
 0.01
 10.00%
0.015 0.14 NA -0.011853 7.06M 0.00 NA%
Giyani Metals Corporation 9:37 a.m. 0.248
 0.0293
 13.40%
0.19 0.41 NA NA 17.63M 0.00 NA%
Giyani Metals Corporation 11/20 0.28  UNCH  0.0% 0.23 0.58 60.22 0.00465 19.91M 0.00 NA%
Glacier Lake Resources Incorporated 0:00 a.m. 0.09  UNCH  0.0% 0.05 0.19 NA -0.013107 2.35M 0.00 NA%
Glen Eagle Resources 11/20 0.1415  UNCH  0.0% 0.08 0.23 NA NA 11.14M 0.00 NA%
Glen Eagle Resources Incorporated 11:56 a.m. 0.20
 0.015
 8.11%
0.09 0.31 40.80 0.004902 15.74M 0.00 NA%
Global Cobalt Corporation 0:00 a.m. 0.0003  UNCH  0.0% 0.0003 0.18 NA NA 31650 0.00 NA%
Gmv Minerals Incorporated 11/20 0.2343  UNCH  0.0% 0.22 0.49 NA NA 7.60M 0.00 NA%
Gmv Minerals Incorporated 12:15 p.m. 0.30
 0.01
 3.23%
0.265 0.61 NA -0.05 9.72M 0.00 NA%
Gobimin Incorporated 11/07 0.3882  UNCH  0.0% 0.37 0.43 NA NA 19.49M 0.01 2.58%
Gobimin Incorporated 11/08 0.42  UNCH  0.0% 0.40 0.58 3.63 0.116 21.09M 0.01 2.38%
Gogold Resources Incorporated 3:42 p.m. 0.3343
 0.0032
 0.97%
0.28 0.75 NA NA 57.29M 0.00 NA%
Gogold Resources J 3:42 p.m. 0.43
 0.005
 1.18%
0.41 0.99 NA -0.1590 73.69M 0.00 NA%
Gold Fields Ltd Adr 3:46 p.m. 3.985
 0.015
 0.38%
2.60 4.70 28.47 0.14 3.27B 0.03 1.51%
Gold Group Mining Incorporated 3:45 p.m. 0.055  UNCH  0.0% 0.05 0.18 NA -0.1990 10.18M 0.00 NA%
Gold Reach Resources 1:49 p.m. 0.1439
 0.0169
 13.31%
0.09 0.1439 NA NA 6.76M 0.00 NA%
Gold Reach Resources Ltd 2:42 p.m. 0.18
 0.015
 9.09%
0.09 0.20 NA -0.012005 8.46M 0.00 NA%
Gold Reserve Incorporated 12:08 p.m. 3.6078
 0.012
 0.33%
1.94 5.16 10.03 0.36 324.15M 0.00 NA%
Gold Reserve Incorporated 3:04 p.m. 4.61
 0.01
 0.22%
2.61 6.75 NA -0.08 414.20M 0.00 NA%
Gold Resource Corporation 3:45 p.m. 4.005
 0.065
 1.65%
3.08 6.27 40.05 0.10 227.85M 0.0017 0.50%
Goldbank Mining Corporation 0:00 a.m. 0.158  UNCH  0.0% 0.05 0.16