ProfitQuotes.com
symbol lookup  commodity list
Bookmark This Page
Advertise on ProfitQuotes.com
Daily Dividend Report: A, PCG, TGT, WPC, WWD

Thu, 21 Sep 18:06:37 GMT
Thursday's ETF Movers: PHO, XME

Thu, 21 Sep 18:03:08 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 Coal My Portfolios Forex

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 2:36 p.m. 0.3333
 0.0267
 7.42%
0.06 0.57 NA NA 13.05M 0.00 NA%
Abacus Mining and Exploration 10:26 a.m. 0.44
 0.035
 8.64%
0.24 0.78 NA -0.85098 17.23M 0.00 NA%
Abcourt Mines Incorporated Class 10:54 a.m. 0.0577
 0.0064
 9.98%
0.05 0.10 NA NA 15.96M 0.00 NA%
Abcourt Mines Incorporated Class B Vtng 12:24 p.m. 0.08  UNCH  0.0% 0.065 0.13 37.23 0.002149 22.13M 0.00 NA%
Abe Resources Incorporated 2:48 p.m. 0.185
 0.01
 5.13%
0.04 0.57 NA -0.03 11.05M 0.00 NA%
Abe Resources Ord 0:00 a.m. 0  UNCH  0.0% 0 0 NA NA 0 0.00 NA%
Aben Resources Ltd Ord 2:54 p.m. 0.265
 0.0449
 14.49%
0.05 0.41 NA NA 12.30M 0.00 NA%
Aben Resources LTD. 3:04 p.m. 0.335
 0.05
 12.99%
0.07 0.495 NA -0.04 15.55M 0.00 NA%
Aberdeen International Incorporated 1:56 p.m. 0.1196
 0.0088
 6.85%
0.09 0.14 NA NA 11.49M 0.00 NA%
Aberdeen INTL. J 2:20 p.m. 0.155  UNCH  0.0% 0.11 0.17 NA -0.0500 14.89M 0.00 NA%
Adamera Minerals Cor 2:47 p.m. 0.0596
 0.0208
 25.87%
0.04 0.18 NA NA 7.00M 0.00 NA%
Adamera Minerals Corporation 2:58 p.m. 0.075
 0.01
 11.77%
0.055 0.24 NA -0.018308 8.81M 0.00 NA%
Advance Gold Corporation 09/14 0.06  UNCH  0.0% 0.05 0.13 NA -0.024948 629400 0.00 NA%
African Gold Group I 09/20 0.0448  UNCH  0.0% 0.03 0.07 NA NA 16.11M 0.00 NA%
African Gold Group Incorporated 09/20 0.045  UNCH  0.0% 0.04 0.10 NA -0.005594 16.18M 0.00 NA%
African QN Mines Ord 12/18 0.0378  UNCH  0.0% 0.02 0.06 NA NA 4.28M 0.00 NA%
African Queen Mines LTD. 10:50 a.m. 0.035  UNCH  0.0% 0.025 0.08 NA -0.004087 3.96M 0.00 NA%
Agnico Eagle Mines Ltd 3:05 p.m. 46.42
 0.51
 1.09%
35.05 57.35 66.32 0.70 10.77B 0.10 0.87%
Agnico Eagle Mines Ltd 3:05 p.m. 57.29
 0.54
 0.93%
46.91 74.57 39.24 1.4600 13.29B 0.10 0.70%
Aguila American Gold LTD. 09/07 0.205  UNCH  0.0% 0.175 0.80 NA -0.62 476625 0.00 NA%
Aguila American Resources Ltd 09/06 0.8029  UNCH  0.0% 0.80 0.80 NA NA 1.87M 0.00 NA%
Alacer Gold CORP. J 2:55 p.m. 2.09
 0.01
 0.48%
1.75 3.79 19.72 0.1060 612.56M 0.0245 1.17%
Alamos Gold Class A 3:05 p.m. 6.965
 0.095
 1.35%
5.95 9.00 NA NA 2.09B 0.01 0.29%
Alamos Gold Incorporated 3:05 p.m. 8.59
 0.15
 1.72%
7.86 11.86 NA -0.0200 2.58B 0.01 0.23%
Alamos Gold New Wts Expires 01/0 0:00 a.m. 1.3244  UNCH  0.0% 1.32 3.04 NA NA 0 0.00 NA%
Alamos Gold WT 08/30/2018 0:00 a.m. 0.085  UNCH  0.0% 0.075 0.5644 NA NA 0 0.00 NA%
Alba Minerals 12:47 p.m. 0.0608
 0.0158
 35.11%
0.03 0.17 NA NA 1.56M 0.00 NA%
Alba Minerals Incorporated 1:14 p.m. 0.075
 0.01
 15.38%
0.045 0.28 NA -0.05167 1.92M 0.00 NA%
Aldridge Minerals IN 09/15 0.165  UNCH  0.0% 0.12 0.21 NA NA 23.18M 0.00 NA%
Aldridge Minerals Incorporated 10:58 a.m. 0.185
 0.01
 5.13%
0.17 0.295 NA -0.03 25.98M 0.00 NA%
Alexandria Minerals 9:30 a.m. 0.0457
 0.0042
 8.42%
0.03 0.07 NA NA 21.85M 0.00 NA%
Alexandria Minerals Corporation 11:39 a.m. 0.055
 0.005
 8.33%
0.04 0.09 NA -0.01 26.30M 0.00 NA%
Alexco Resource Corporation 3:01 p.m. 1.50
 0.09
 5.66%
1.10 2.06 NA NA 151.75M 0.00 NA%
Alexco Resource J 3:05 p.m. 1.85
 0.10
 5.13%
1.47 2.67 NA -0.0700 187.16M 0.00 NA%
Algold Resources Ltd 1:53 p.m. 0.17
 0.005
 2.86%
0.165 0.44 NA -0.02 28.43M 0.00 NA%
Algold Resources Ltd Ord 0:00 a.m. 0.1465  UNCH  0.0% 0.14 0.33 NA NA 24.50M 0.00 NA%
Alio Gold Incorporated 3:03 p.m. 4.66
 0.06
 1.27%
2.70 6.06 NA NA 203.29M 0.00 NA%
Alio Gold Incorporated 2:57 p.m. 5.70
 0.12
 2.06%
3.70 7.99 3.09 1.8450 248.66M 0.00 NA%
Alix Resources Corporation 09/14 0.0225  UNCH  0.0% 0.02 0.06 NA NA 1.59M 0.00 NA%
Alix Resources Corporation 2:34 p.m. 0.035  UNCH  0.0% 0.03 0.10 NA -0.0125 2.47M 0.00 NA%
Almaden Minerals Ltd 2:57 p.m. 1.16  UNCH  0.0% 0.75 1.75 NA NA 116.16M 0.00 NA%
Almadex Minerals Ltd 1:27 p.m. 1.31
 0.02
 1.55%
0.73 2.00 131.00 0.01 62.81M 0.00 NA%
Almadex Minerals Ltd Ord 2:14 p.m. 1.05
 0.0205
 1.92%
0.55 1.51 NA NA 50.35M 0.00 NA%
Alphamin Resources 09/07 0.2976  UNCH  0.0% 0.19 0.30 NA NA 79.54M 0.00 NA%
Alphamin Resources Corporation 09/19 0.395  UNCH  0.0% 0.23 0.40 NA -0.01 105.57M 0.00 NA%
Alset Minerals Corporation 08/28 0.0654  UNCH  0.0% 0.06 0.18 NA NA 2.93M 0.00 NA%
Alset Minerals Corporation 12:14 p.m. 0.085  UNCH  0.0% 0.08 0.275 NA -0.037325 3.81M 0.00 NA%
Altair Resources Incorporated 07/01 0.158  UNCH  0.0% 0.16 0.34 NA NA 7.88M 0.00 NA%
Altair Resources Incorporated 09/20 0.175  UNCH  0.0% 0.16 0.465 NA -0.07 8.73M 0.00 NA%
Altamira Gold Corporation 3:04 p.m. 0.29
 0.08
 38.09%
0.14 0.40 NA -0.07 11.15M 0.00 NA%
Altamire Gold Corporation Ord 3:02 p.m. 0.23
 0.0519
 29.14%
0.11 0.55 NA NA 8.84M 0.00 NA%
Altan Rio Minerals Ltd 09/07 0.02  UNCH  0.0% 0.015 0.04 NA -0.00994 1.78M 0.00 NA%
Alto Ventures Ltd 09/07 0.0554  UNCH  0.0% 0.04 0.10 NA NA 2.23M 0.00 NA%
Alto Ventures Ltd 1:58 p.m. 0.07  UNCH  0.0% 0.045 0.14 NA -0.09 2.81M 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 09/20 0.02  UNCH  0.0% 0.015 0.05 NA -0.002444 2.65M 0.00 NA%
Amador Gold Corporation 09/12 0.18  UNCH  0.0% 0.11 0.385 NA NA 0 0.00 NA%
Amador Gold Corporation Ord 09/07 0.124  UNCH  0.0% 0.08 0.13 NA NA 247380 0.00 NA%
Amarc Resources Ltd 09/20 0.162  UNCH  0.0% 0.04 0.21 NA -0.019168 23.56M 0.00 NA%
Amarc Resources Ltd 2:51 p.m. 0.195  UNCH  0.0% 0.06 0.26 NA -0.16 28.36M 0.00 NA%
Amarillo Gold Corpor 9:30 a.m. 0.2704
 0.0118
 4.56%
0.21 0.36 NA NA 22.12M 0.00 NA%
Amarillo Gold Corporation 1:39 p.m. 0.32
 0.005
 1.54%
0.275 0.45 NA -0.04 26.17M 0.00 NA%
American Creek Resou 11:07 a.m. 0.043
 0.007
 14.00%
0.03 0.07 NA NA 9.87M 0.00 NA%
American Creek Resources Ltd 11:29 a.m. 0.055
 0.005
 8.33%
0.04 0.09 NA -0.001445 12.62M 0.00 NA%
American Cumo Mining 2:20 p.m. 0.11
 0.0273
 33.01%
0.05 0.35 NA NA 13.20M 0.00 NA%
American Cumo Mining Corporation 2:18 p.m. 0.135
 0.035
 35.00%
0.08 0.485 NA -0.021747 16.20M 0.00 NA%
American Lithium Corporation 3:03 p.m. 0.58
 0.03
 5.46%
0.33 5.80 NA -1.20 3.37M 0.00 NA%
American Lithium Corporation Ord 2:50 p.m. 0.4883
 0.1089
 28.70%
0.26 6.00 NA NA 2.84M 0.00 NA%
Americas Silver Corpor 3:03 p.m. 5.00
 0.10
 1.96%
2.70 6.11 NA -0.4770 199.54M 0.00 NA%
Americas Silver Corporation 3:03 p.m. 4.0507
 0.0793
 1.92%
2.02 5.04 NA NA 161.66M 0.00 NA%
Amex Exploration Incorporated 9:56 a.m. 0.09
 0.005
 5.26%
0.085 0.38 NA -0.036 3.47M 0.00 NA%
Amex Exploration Ord 0:00 a.m. 0.078  UNCH  0.0% 0.078 0.20 NA NA 3.00M 0.00 NA%
Anaconda Mining Incorporated 10:14 a.m. 0.059  UNCH  0.0% 0.04 0.08 NA NA 22.51M 0.00 NA%
Anaconda Mining J 2:31 p.m. 0.075  UNCH  0.0% 0.05 0.11 NA -0.0200 28.61M 0.00 NA%
Anfield Gold Corporation 1:32 p.m. 0.3367
 0.0003
 0.09%
0.27 1.16 NA NA 40.14M 0.00 NA%
Anfield Gold Corporation 2:39 p.m. 0.40
 0.02
 4.76%
0.35 1.53 NA -0.41 47.69M 0.00 NA%
Angel Gold Corporation 11:19 a.m. 0.0527
 0.0122
 30.12%
0.04 0.09 NA NA 2.78M 0.00 NA%
Angel Gold Corporation 12:01 p.m. 0.06  UNCH  0.0% 0.055 0.135 NA -0.004038 3.16M 0.00 NA%
Angkor Gold Corporation 9:37 a.m. 0.29
 0.02
 7.41%
0.25 0.47 NA -0.03 29.84M 0.00 NA%
Anglogold Ashanti Ltd 3:05 p.m. 9.24
 0.08
 0.86%
8.89 17.23 NA -0.41 3.77B 0.10 4.33%
Antioqua Gold Incorporated 11:47 a.m. 0.057
 0.002
 3.64%
0.05 0.14 NA NA 17.51M 0.00 NA%
Antioquia Gold Incorporated 2:58 p.m. 0.08
 0.005
 6.67%
0.065 0.195 NA -0.019891 24.58M 0.00 NA%
Anton Resources Incorporated 0:00 a.m. 0.0314  UNCH  0.0% 0.03 0.06 NA NA 5.77M 0.00 NA%
Apex Resources Incorporated 2:26 p.m. 0.085  UNCH  0.0% 0.06 0.145 8.51 0.01 1.18M 0.00 NA%
Apex Resources Ord 0:00 a.m. 0.0643  UNCH  0.0% 0.04 0.09 NA NA 895506 0.00 NA%
Apogee Opportunities Incorporated 10:23 a.m. 0.22
 0.04
 22.22%
0.14 0.255 NA -0.10 1.97M 0.00 NA%
Apogee Opportunities Ord 09/14 0.1597  UNCH  0.0% 0.11 0.19 NA NA 1.43M 0.00 NA%
Aquila Resources Incorporated 9:48 a.m. 0.1923
 0.0098
 5.37%
0.15 0.24 NA NA 52.29M 0.00 NA%
Aquila Resources J 11:26 a.m. 0.22  UNCH  0.0% 0.19 0.315 NA -0.0400 59.83M 0.00 NA%
Archon Minerals Ltd 09/13 1.10  UNCH  0.0% 1.02 1.70 NA -0.28 59.31M 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 09/06 0.07  UNCH  0.0% 0.005 0.12 NA NA 0 0.00 NA%
Arctic Star Exploration Corporation 10:17 a.m. 0.125
 0.005
 4.17%
0.055 0.375 NA -0.05 6.84M 0.00 NA%
Arctic Star Exploration Corporation Ord 9:38 a.m. 0.0972
 0.003
 3.19%
0.04 0.24 NA NA 5.32M 0.00 NA%
Arcus Development Group Incorporated 11:06 a.m. 0.1116
 0.0086
 7.16%
0.05 0.1315 NA NA 8.51M 0.00 NA%
Arcus Development Group Incorporated 11:06 a.m. 0.14
 0.005
 3.45%
0.055 0.18 NA -0.030166 10.68M 0.00 NA%
Ardonblue Ventures Incorporated 11:20 a.m. 0.45
 0.02
 4.65%
0.08 0.57 NA -0.014916 7.44M 0.00 NA%
Arena Minerals Incorporated 2:56 p.m. 0.11  UNCH  0.0% 0.11 0.30 4.41 0.024987 9.53M 0.00 NA%
Arena Minerals Ord 0:00 a.m. 0.092  UNCH  0.0% 0.09 0.23 NA NA 7.97M 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 09/20 0.23  UNCH  0.0% 0.024 0.59 NA -0.02 6.49M 0.00 NA%
Argonaut Gold INC. J 2:57 p.m. 2.41
 0.02
 0.82%
1.48 4.00 NA -1.5380 426.45M 0.00 NA%
Argonaut Gold Incorporated 2:54 p.m. 1.9309
 0.0491
 2.48%
1.12 3.06 NA NA 341.67M 0.00 NA%
Argus Metals Corporation 09/19 0.0621  UNCH  0.0% 0.05 0.07 NA NA 559024 0.00 NA%
Argus Metals Corporation 2:22 p.m. 0.08  UNCH  0.0% 0.05 0.15 NA -0.01 720160 0.00 NA%
Arian Resources Corporation 0:00 a.m. 0.0000  UNCH  0.0% 0.0025 0.00 NA NA 697765 0.00 0.00%
Arian Resources Corporation 09/07 0.01  UNCH  0.0% 0.00 0.02 NA -0.047663 1.40M 0.00 NA%
Arianne Phosphate 2:17 p.m. 0.6325
 0.0075
 1.19%
0.52 0.74 NA NA 61.95M 0.00 NA%
Arianne Phosphate Incorporated 2:08 p.m. 0.79
 0.03
 3.95%
0.70 0.97 NA -0.03 77.38M 0.00 NA%
Arizona Mng Ord 2:42 p.m. 2.43
 0.0503
 2.03%
1.30 2.80 NA NA 733.35M 0.00 NA%
Armor Minerals Incorporated 09/20 0.44  UNCH  0.0% 0.35 0.59 NA -0.00941 18.18M 0.00 NA%
Armor Minerals Ord 09/07 0.2983  UNCH  0.0% 0.26 0.33 NA NA 12.33M 0.00 NA%
Asanko Gold Incorporated 3:05 p.m. 1.025
 0.055
 5.09%
0.78 4.68 NA NA 208.54M 0.00 NA%
Asanko Gold J 3:04 p.m. 1.27
 0.05
 3.79%
0.99 6.09 19.25 0.0660 258.38M 0.00 NA%
Ascendant Resources Incorporated 12:41 p.m. 0.69
 0.02
 2.82%
0.069 1.70 NA NA 49.50M 0.00 NA%
Ascendant Resources Ord 09/18 0.6038  UNCH  0.0% 0.24 1.26 NA NA 43.31M 0.00 NA%
Ascot Resources Ltd 09/19 1.3668  UNCH  0.0% 1.16 1.94 NA NA 201.71M 0.00 NA%
Ascot Resources Ltd 12:38 p.m. 1.56
 0.03
 1.89%
1.42 2.60 NA -0.062413 230.22M 0.00 NA%
Ashanti Gold Corporation 11:32 a.m. 0.44
 0.01
 2.33%
0.205 0.60 44.01 0.01 10.68M 0.00 NA%
Ashanti Gold Corporation Ord 0:00 a.m. 0.3708  UNCH  0.0% 0.18 0.41 NA NA 9.00M 0.00 NA%
Ashanti Sankofa Incorporated 9:29 a.m. 0.035  UNCH  0.0% 0.025 0.10 NA -0.01 970690 0.00 NA%
Ashanti Sankofa Ord 0:00 a.m. 0.027  UNCH  0.0% 0.03 0.05 NA NA 748818 0.00 NA%
Astorius Resources Ltd 12:06 p.m. 0.085  UNCH  0.0% 0.06 0.41 NA -0.03 2.28M 0.00 NA%
Atac Resources Incorporated 2:48 p.m. 0.66
 0.05
 7.04%
0.32 0.89 476.88 0.001384 92.12M 0.00 NA%
Atac Resources Ltd 2:53 p.m. 0.55
 0.0236
 4.11%
0.24 0.72 NA NA 76.77M 0.00 NA%
Atacama Pacific Gold 09/07 0.5893  UNCH  0.0% 0.22 0.66 NA NA 49.28M 0.00 NA%
Atacama Pacific Gold Corporation 10:05 a.m. 0.67  UNCH  0.0% 0.26 0.83 NA -0.023675 56.03M 0.00 NA%
Atico Mining 3:03 p.m. 0.60
 0.007
 1.16%
0.39 0.75 NA NA 59.10M 0.00 NA%
Atico Mining Corporation 12:41 p.m. 0.74  UNCH  0.0% 0.51 0.99 42.54 0.017397 72.89M 0.00 NA%
Atlanta Gold Incorporated 06/24 0.0466  UNCH  0.0% 0.04 0.07 NA NA 3.49M 0.00 NA%
Atlanta Gold Incorporated 11:16 a.m. 0.06  UNCH  0.0% 0.055 0.105 NA -0.01 4.49M 0.00 NA%
Atlantic Gold Corporation 2:47 p.m. 1.163
 0.0252
 2.12%
0.56 1.32 NA NA 205.31M 0.00 NA%
Atlantic Gold Corporation 2:50 p.m. 1.43
 0.03
 2.06%
0.76 1.64 NA -0.03 252.45M 0.00 NA%
Atlantic Gold Corporation WT Expires 08 0:00 a.m. 0.804  UNCH  0.0% 0.33 0.80 NA NA 0 0.00 NA%
Atlatsa Resources Corporation 12:27 p.m. 0.031
 0.001
 3.33%
0.02 0.08 NA NA 17.19M 0.00 NA%
Atlatsa Resources Corporation 12:27 p.m. 0.035  UNCH  0.0% 0.035 0.105 NA -0.0800 19.40M 0.00 NA%
Aton Resources Incorporated 10:44 a.m. 0.045  UNCH  0.0% 0.03 0.10 NA -0.04 8.26M 0.00 NA%
Aura Minerals INC. J 1:51 p.m. 1.89
 0.01
 0.53%
1.30 2.15 2.23 0.8480 612.99M 0.00 NA%
Aura Minerals Incorporated 09/20 1.49  UNCH  0.0% 1.03 1.72 NA NA 483.26M 0.00 NA%
Aura Silver Resources 06/18 0.042  UNCH  0.0% 0.02 0.07 NA NA 5.38M 0.00 NA%
Aura Silver Resources Incorporated 12:04 p.m. 0.04
 0.005
 11.11%
0.03 0.095 NA -0.000918 5.12M 0.00 NA%
Auramex Resource Corporation 09/19 0.05  UNCH  0.0% 0.015 0.085 NA -0.007586 1.09M 0.00 NA%
Aurania Resources Ltd 2:41 p.m. 1.95  UNCH  0.0% 0.50 3.75 NA -0.272542 44.38M 0.00 NA%
Aurania Resources Ltd Ord Bermud 2:41 p.m. 1.5852
 0.0021
 0.13%
1.54 2.20 NA NA 36.08M 0.00 NA%
Aurcrest Gold Incorporated 09/07 0.01  UNCH  0.0% 0.01 0.02 NA NA 763740 0.00 NA%
Aurcrest Gold Incorporated 9:29 a.m. 0.025
 0.005
 25.00%
0.015 0.035 NA -0.003129 1.91M 0.00 NA%
Aurion Resources Ltd 2:14 p.m. 2.129
 0.1146
 5.11%
0.24 2.82 NA NA 131.56M 0.00 NA%
Aurion Resources Ltd 3:03 p.m. 2.65
 0.10
 3.64%
0.32 3.49 NA -0.073 163.75M 0.00 NA%
Aurvista Gold Corporation 12:06 p.m. 0.22  UNCH  0.0% 0.10 0.34 NA NA 30.47M 0.00 NA%
Aurvista Gold Corporation 2:41 p.m. 0.265
 0.015
 5.36%
0.145 0.46 NA -0.076 36.70M 0.00 NA%
Austral Gold Ltd 0:00 a.m. 0.12  UNCH  0.0% 0.08 0.19 NA NA 62.28M 0.00 NA%
Austral Gold Ltd 0:00 a.m. 0.15  UNCH  0.0% 0.12 0.205 NA NA 77.85M 0.00 NA%
Avesoro Resources Incorporated 0:00 a.m. 0.0258  UNCH  0.0% 0.01 0.05 NA NA 137.38M 0.00 NA%
Avesoro Resources Incorporated 1:49 p.m. 0.035  UNCH  0.0% 0.02 0.05 NA -0.1180 186.37M 0.00 NA%
Avino Silver & Gold Mines Ltd 3:01 p.m. 1.605
 0.015
 0.94%
1.12 2.59 18.44 0.087085 72.63M 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 2:41 p.m. 1.97
 0.01
 0.51%
1.52 3.45 NA -0.16 89.15M 0.00 NA%
Axe Exploration Incorporated 1:47 p.m. 0.025  UNCH  0.0% 0.02 0.045 NA -0.006 1.43M 0.00 NA%
Axmin Incorporated 09/07 0.025  UNCH  0.0% 0.02 0.05 NA NA 3.26M 0.00 NA%
Axmin Incorporated 09/20 0.035  UNCH  0.0% 0.03 0.09 NA -0.002 4.57M 0.00 NA%
AZ Mining Incorporated 3:05 p.m. 2.99
 0.06
 1.97%
1.70 3.49 NA -0.0200 902.35M 0.00 NA%
Azimut Exploration Incorporated 12:28 p.m. 0.30  UNCH  0.0% 0.235 0.62 NA -0.018336 13.64M 0.00 NA%
B2gold Corporation 3:05 p.m. 3.22
 0.01
 0.31%
2.69 4.64 123.85 0.0260 3.15B 0.00 NA%
B2gold Corporation Common Sha 3:05 p.m. 2.615
 0.035
 1.36%
2.02 3.55 NA NA 2.56B 0.00 NA%
Balto Resources Ltd 09/13 0.04  UNCH  0.0% 0.005 0.04 NA NA 2.91M 0.00 NA%
Bandera Gold Ltd 09/07 0.035  UNCH  0.0% 0.02 0.11 NA -0.44 417305 0.00 NA%
Bandera Gold Ltd Ord 11/11 0.029  UNCH  0.0% 0.01 0.05 NA NA 345767 0.00 NA%
Banro Corporation 2:30 p.m. 0.3617
 0.0017
 0.47%
0.25 3.60 NA -0.07 39.70M 0.00 NA%
Banro Corporation J 2:22 p.m. 0.45
 0.01
 2.27%
0.31 4.60 NA -1.7100 49.39M 0.00 NA%
Banyan Gold Corporation 9:29 a.m. 0.09  UNCH  0.0% 0.05 0.15 NA -0.02 6.29M 0.00 NA%
Banyan Gold Corporation Class A Ord 0:00 a.m. 0.079  UNCH  0.0% 0.06 0.11 NA NA 5.52M 0.00 NA%
Bard Ventures Ltd 11/17 0.019  UNCH  0.0% 0.02 0.02 NA NA 639407 0.00 NA%
Bard Ventures Ltd 09/19 0.02  UNCH  0.0% 0.02 0.045 NA -0.003272 673060 0.00 NA%
Barker Minerals Ltd 09/07 0.0082  UNCH  0.0% 0.01 0.01 NA NA 1.47M 0.00 NA%
Barker Minerals Ltd 09/14 0.01  UNCH  0.0% 0.005 0.02 NA -0.000502 1.80M 0.00 NA%
Barkerville Gold Min 2:25 p.m. 0.6919
 0.0166
 2.34%
0.29 1.03 NA NA 266.98M 0.00 NA%
Barkerville Gold Mines Ltd 1:36 p.m. 0.87
 0.01
 1.16%
0.405 1.39 NA -0.114013 335.70M 0.00 NA%
Barksdale Capital Corporation 03/22 0.42  UNCH  0.0% 0.345 0.65 NA NA 2.14M 0.00 NA%
Barksdale Capital Corporation Ord 0:00 a.m. 0.06  UNCH  0.0% 0.06 0.06 NA NA 812760 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 09/19 0.01  UNCH  0.0% 0.005 0.035 NA -0.00904 461700 0.00 NA%
Barrick Gold Corporation 3:05 p.m. 16.385
 0.085
 0.52%
13.81 20.78 13.55 1.21 19.10B 0.03 0.74%
Barrick Gold Corporation 3:05 p.m. 20.23
 0.08
 0.39%
18.52 27.19 7.55 2.6800 23.59B 0.03 0.59%
Batero Gold CORP. 11:39 a.m. 0.085
 0.01
 10.53%
0.075 0.155 NA -0.006964 9.79M 0.00 NA%
Batero Gold Corporation 09/11 0.059  UNCH  0.0% 0.05 0.12 NA NA 6.80M 0.00 NA%
Bayhorse Silver 09/20 0.1754  UNCH  0.0% 0.09 0.22 NA NA 8.61M 0.00 NA%
Bayhorse Silver Incorporated 2:01 p.m. 0.215
 0.01
 4.44%
0.13 0.285 NA -0.08399 10.55M 0.00 NA%
Bear Creek Mining Corporation 3:05 p.m. 1.92
 0.12
 6.67%
1.64 3.40 NA -0.14 197.92M 0.00 NA%
Bear Creek Mng Corporation 3:05 p.m. 1.56
 0.082
 5.55%
1.29 2.61 NA NA 160.81M 0.00 NA%
Bearclaw Capital Corporation 09/19 0.025  UNCH  0.0% 0.025 0.06 NA -0.009941 609300 0.00 NA%
Bearing Lithium Corporation 3:01 p.m. 0.87
 0.01
 1.16%
0.17 1.83 NA -0.09 21.59M 0.00 NA%
Bearing Lithium Corporation Ord 3:01 p.m. 0.7051
 0.0131
 1.82%
0.30 1.41 NA NA 17.50M 0.00 NA%
Beaufield Resources 09/20 0.1486  UNCH  0.0% 0.04 0.25 NA NA 29.84M 0.00 NA%
Beaufield Resources Incorporated 2:37 p.m. 0.17
 0.005
 2.86%
0.055 0.34 NA -0.004587 34.14M 0.00 NA%
Bee Vectoring Tech International Ord 10:29 a.m. 0.184
 0.002
 1.10%
0.16 0.28 NA NA 10.01M 0.00 NA%
Bee Vectoring Technologies International 2:52 p.m. 0.235
 0.02
 9.30%
0.20 0.385 NA -0.06 12.78M 0.00 NA%
Belo Sun Mining J 2:47 p.m. 0.57
 0.03
 5.00%
0.50 1.14 NA -0.0400 264.86M 0.00 NA%
Belo Sun Mng Corporation 1:51 p.m. 0.462
 0.022
 4.54%
0.37 0.87 NA NA 214.68M 0.00 NA%
Belvedere Resources 09/07 0.0445  UNCH  0.0% 0.02 0.06 NA NA 3.29M 0.00 NA%
Belvedere Resources Ltd 09/15 0.065  UNCH  0.0% 0.01 0.085 NA -0.071405 4.80M 0.00 NA%
Benton Resources 09/08 0.0441  UNCH  0.0% 0.03 0.11 NA NA 3.50M 0.00 NA%
Benton Resources Incorporated 09/20 0.06  UNCH  0.0% 0.055 0.15 NA -0.01 4.76M 0.00 NA%
Benz Mining Corporation 12:39 p.m. 0.41
 0.02
 5.13%
0.15 0.47 NA -0.15 3.21M 0.00 NA%
Berkwood Resources Ltd 2:42 p.m. 0.30
 0.01
 3.45%
0.265 0.93 NA -0.23 3.88M 0.00 NA%
Berkwood Resources Ltd Ord 2:42 p.m. 0.2462
 0.0258
 9.48%
0.2462 0.60 NA NA 3.18M 0.00 NA%
Bison Gold Resources Incorporated 0:00 a.m. 0.466  UNCH  0.0% 0.23 0.47 NA NA 4.50M 0.00 NA%
Bison Gold Resources Incorporated 1:47 p.m. 0.57
 0.01
 1.79%
0.20 0.60 NA -0.13 5.50M 0.00 NA%
Bitterroot Resources Ltd 10:24 a.m. 0.21
 0.0129
 5.79%
0.02 0.24 NA NA 6.17M 0.00 NA%
Bitterroot Resources Ltd 1:31 p.m. 0.26
 0.01
 3.70%
0.035 0.29 NA -0.02 7.64M 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 0.0489  UNCH  0.0% 0.02 0.06 NA NA 10.73M 0.00 NA%
Black Dragon Gold Corporation 2:45 p.m. 0.07
 0.01
 16.67%
0.03 0.08 NA -0.10 15.36M 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 09/18 0.035  UNCH  0.0% 0.025 0.055 NA -0.009615 566370 0.00 NA%
Black Mammoth Metals Corporation 0:00 a.m. 0.1543  UNCH  0.0% 0.04 0.18 NA NA 917931 0.00 NA%
Black Mammoth Metals Corporation 09/13 0.20  UNCH  0.0% 0.055 0.25 NA -0.05 1.19M 0.00 NA%
Blackrock Gold Corporation 09/14 0.07  UNCH  0.0% 0.05 0.175 NA -0.056517 1.53M 0.00 NA%
Blackrock Gold Corporation Ord 0:00 a.m. 0.038  UNCH  0.0% 0.04 0.05 NA NA 832960 0.00 NA%
Blind Creek Resources Ltd 09/18 0.21  UNCH  0.0% 0.065 0.38 NA -0.056009 4.24M 0.00 NA%
Blue Moon Zinc Corporation 0:00 a.m. 0.0529  UNCH  0.0% 0.01 0.06 NA NA 4.91M 0.00 NA%
Blue Moon Zinc Corporation 11:00 a.m. 0.05  UNCH  0.0% 0.015 0.10 NA -0.002789 4.64M 0.00 NA%
Bluenose Gold 0:00 a.m. 0.002  UNCH  0.0% 0.002 0.01 NA NA 244884 0.00 NA%
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 09/06 0.454  UNCH  0.0% 0.45 0.45 NA NA 1.94M 0.00 NA%
Bluestone Resources Incorporated 09/20 1.15  UNCH  0.0% 0.40 1.90 NA -0.266076 4.90M 0.00 NA%
Bold Ventures Incorporated 09/07 0.0339  UNCH  0.0% 0.02 0.04 NA NA 3.98M 0.00 NA%
Bold Ventures Incorporated 09/19 0.035  UNCH  0.0% 0.025 0.055 NA -0.008209 4.11M 0.00 NA%
Bonterra Resources Incorporated 3:00 p.m. 0.3332
 0.0107
 3.11%
0.15 0.41 NA NA 30.43M 0.00 NA%
Bonterra Resources Incorporated 3:01 p.m. 0.41
 0.015
 3.53%
0.205 0.55 NA -0.05 37.45M 0.00 NA%
Bravada Gold Corporation 10:54 a.m. 0.118
 0.002
 1.67%
0.1022 0.26 NA NA 4.58M 0.00 NA%
Bravada Gold Corporation 2:28 p.m. 0.135
 0.02
 12.90%
0.13 0.34 NA -0.08 5.24M 0.00 NA%
Braveheart Resources Incorporated 09/07 0.032  UNCH  0.0% 0.01 0.04 NA NA 1.04M 0.00 NA%
Braveheart Resources Incorporated 3:01 p.m. 0.07
 0.005
 6.67%
0.03 0.09 NA -0.016 2.27M 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 09/20 0.025  UNCH  0.0% 0.02 0.05 NA -0.008808 852125 0.00 NA%
Bullion Gold Resources Corporation 0:00 a.m. 0.065  UNCH  0.0% 0.06 0.07 NA NA 837655 0.00 NA%
Bullion Gold Resources Corporation 12:33 p.m. 0.23
 0.03
 15.00%
0.075 0.295 NA -0.014391 2.96M 0.00 NA%
Burnstone Vent Incorporated 09/07 0.0001  UNCH  0.0% 0.0001 0.0001 NA NA 5406 0.00 NA%
Bwr Exploration Incorporated 3:02 p.m. 0.07
 0.005
 7.69%
0.04 0.085 NA -0.016239 3.90M 0.00 NA%
Cadente Copper 09/19 0.0684  UNCH  0.0% 0.04 0.09 NA NA 11.36M 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 1:53 p.m. 0.045
 0.005
 12.50%
0.025 0.055 NA -0.01 3.24M 0.00 NA%
Caledonia Mining 10:50 a.m. 5.96
 0.1212
 1.99%
4.69 9.20 NA NA 62.93M 0.00 NA%
Caledonia Mining Corporation Plc 3:01 p.m. 7.38
 0.07
 0.94%
6.30 12.10 5.92 1.2470 77.92M 0.0688 3.73%
Calibre Mining Corporation 12:45 p.m. 0.1109
 0.0034
 2.98%
0.07 0.23 NA NA 34.68M 0.00 NA%
Calibre Mining Corporation 2:21 p.m. 0.14
 0.005
 3.45%
0.10 0.30 NA -0.010698 43.77M 0.00 NA%
California Gold Mining Incorporated 0:00 a.m. 0.4363  UNCH  0.0% 0.21 0.50 NA NA 14.04M 0.00 NA%
California Gold Mining Incorporated 2:32 p.m. 0.49
 0.01
 2.00%
0.23 0.76 NA -0.08 15.77M 0.00 NA%
Callinex Mines Incorporated 1:43 p.m. 0.3291
 0.0119
 3.48%
0.21 0.50 NA NA 25.63M 0.00 NA%
Callinex Mines Incorporated 2:13 p.m. 0.40
 0.015
 3.61%
0.28 0.67 NA -0.03 31.15M 0.00 NA%
Cameo Resources Corporation 09/07 1.34  UNCH  0.0% 0.025 1.60 NA -1.61 9.18M 0.00 NA%
Cameo Resources Corporation Ord 0:00 a.m. 0.8534  UNCH  0.0% 0.24 1.35 NA NA 5.85M 0.00 NA%
Camino Minerals Coporation 2:45 p.m. 0.53
 0.02
 3.64%
0.15 2.23 NA -0.01 19.35M 0.00 NA%
Camino Minerals Corporation 2:35 p.m. 0.443
 0.0066
 1.47%
0.11 1.62 NA NA 16.18M 0.00 NA%
Canabo Medical Incorporated 2:47 p.m. 0.32  UNCH  0.0% 0.29 1.28 53333.34 0.000006 12.15M 0.00 NA%
Canabo Medical Ord 9:40 a.m. 0.25
 0.0091
 3.51%
0.25 1.00 NA NA 9.49M 0.00 NA%
Canada Carbon Incorporated 09/12 0.1307  UNCH  0.0% 0.10 0.23 NA NA 13.50M 0.00 NA%
Canada Carbon Incorporated 9:29 a.m. 0.145
 0.005
 3.57%
0.105 0.305 NA -0.01091 14.98M 0.00 NA%
Canadian Arrow Mines 11/03 0.0097  UNCH  0.0% 0.01 0.02 NA NA 1.36M 0.00 NA%
Canadian Arrow Mines Ltd 09/14 0.015  UNCH  0.0% 0.01 0.03 NA -0.001011 2.10M 0.00 NA%
Canadian International Minera 09/12 0.0204  UNCH  0.0% 0.02 0.03 NA NA 1.10M 0.00 NA%
Canadian International Minerals Incorpor 09/20 0.015  UNCH  0.0% 0.01 0.04 NA -0.008384 809430 0.00 NA%
Canadian Platinum Corporation 09/20 0.015  UNCH  0.0% 0.005 0.05 NA -0.02 2.64M 0.00 NA%
Canadian Zinc Corporation 2:46 p.m. 0.19  UNCH  0.0% 0.15 0.32 NA -0.0200 50.56M 0.00 NA%
Canadian Zinc Corporation Ord 12:06 p.m. 0.148
 0.0172
 10.41%
0.11 0.24 NA NA 39.38M 0.00 NA%
Canamex Resources Corporation 2:55 p.m. 0.0648
 0.0058
 8.21%
0.0648 0.13 NA NA 3.98M 0.00 NA%
Canamex Resources Corporation 2:57 p.m. 0.085  UNCH  0.0% 0.08 0.19 NA -0.05 5.22M 0.00 NA%
Canarc Resource Corporation 10:26 a.m. 0.08
 0.005
 5.88%
0.07 0.135 NA -0.0130 17.64M 0.00 NA%
Canarc Resource Corporation Ord 10:02 a.m. 0.0625
 0.0074
 10.59%
0.05 0.11 NA NA 13.78M 0.00 NA%
Canasil Resources Incorporated 2:19 p.m. 0.1034
 0.011
 9.62%
0.097 0.51 NA NA 10.54M 0.00 NA%
Canasil Resources Incorporated 1:55 p.m. 0.13
 0.01
 7.14%
0.125 0.67 NA -0.015662 13.25M 0.00 NA%
Candente Copper J 2:37 p.m. 0.095  UNCH  0.0% 0.06 0.14 NA -0.0130 15.78M 0.00 NA%
Candente Gold 01/28 0.0265  UNCH  0.0% 0.02 0.05 NA NA 2.55M 0.00 NA%
Candente Gold Corporation 09/19 0.04  UNCH  0.0% 0.025 0.075 NA -0.003375 3.85M 0.00 NA%
Canstar Resources Incorporated 09/07 0.0638  UNCH  0.0% 0.04 0.17 NA NA 6.55M 0.00 NA%
Canstar Resources Incorporated 2:04 p.m. 0.07  UNCH  0.0% 0.06 0.23 NA -0.004964 7.19M 0.00 NA%
Canterra Minerals 09/15 0.0266  UNCH  0.0% 0.01 0.05 NA NA 2.24M 0.00 NA%
Canterra Minerals Corporation 9:29 a.m. 0.03
 0.005
 14.29%
0.03 0.075 NA -0.007832 2.53M 0.00 NA%
Cantex Mine Developm 0:00 a.m. 0.028  UNCH  0.0% 0.03 0.06 NA NA 3.66M 0.00 NA%
Cantex Mine Development Corporation 09/18 0.03  UNCH  0.0% 0.025 0.135 NA -0.02 3.92M 0.00 NA%
Cardinal Resources Ltd 9:58 a.m. 0.59  UNCH  0.0% 0.54 0.80 NA NA 206.81M 0.00 NA%
Cardinal Resources Ltd Ord Australia 0:00 a.m. 0.46  UNCH  0.0% 0.21 0.54 NA NA 161.24M 0.00 NA%
Cariboo Rose Resources Ltd 09/20 0.1062  UNCH  0.0% 0.06 0.19 NA NA 4.75M 0.00 NA%
Cariboo Rose Resources Ltd 2:51 p.m. 0.11
 0.01
 8.33%
0.065 0.255 NA -0.001 4.92M 0.00 NA%
Carlin Gold Corporation 09/19 0.08  UNCH  0.0% 0.03 0.10 NA -0.003853 7.12M 0.00 NA%
Carmax Mining 0:00 a.m. 0.03  UNCH  0.0% 0.02 0.03 NA NA 3.05M 0.00 NA%
Carmax Mining Corporation 11:35 a.m. 0.045  UNCH  0.0% 0.025 0.06 NA -0.002173 4.58M 0.00 NA%
Cartier Resources 09/18 0.215  UNCH  0.0% 0.11 0.27 NA NA 33.52M 0.00 NA%
Cartier Resources Incorporated 2:02 p.m. 0.27
 0.01
 3.57%
0.115 0.38 NA -0.016511 42.09M 0.00 NA%
Castle Peak 0:00 a.m. 0.0203  UNCH  0.0% 0.001 0.04 NA NA 2.70M 0.00 NA%
Castle Peak Mining Ltd 09/20 0.02  UNCH  0.0% 0.01 0.05 NA -0.109424 2.66M 0.00 NA%
Castle Silver Resources Incorporated 1:04 p.m. 0.1693
 0.0073
 4.51%
0.03 0.22 NA NA 8.02M 0.00 NA%
Castle Silver Resources Incorporated 2:30 p.m. 0.19  UNCH  0.0% 0.001 0.295 NA -0.05 9.00M 0.00 NA%
Cava Resources Incorporated 0:00 a.m. 0.2115  UNCH  0.0% 0.14 0.2115 NA NA 3.58M 0.00 NA%
Cava Resources Incorporated 12:38 p.m. 0.225
 0.03
 11.77%
0.145 0.63 NA -0.09 3.81M 0.00 NA%
Cavan Ventures Incorporated 0:00 a.m. 0.058  UNCH  0.0% 0.001 0.06 NA NA 857704 0.00 NA%
Cavan Ventures Incorporated 3:00 p.m. 0.09
 0.025
 38.46%
0.02 0.09 NA NA 1.33M 0.00 NA%
Caza Gold CORP. 09/18 0.015  UNCH  0.0% 0.01 0.085 NA -0.047327 2.29M 0.00 NA%
Caza Gold Corporation 09/18 0.0162  UNCH  0.0% 0.0098 0.04 NA NA 2.48M 0.00 NA%
Centamin Plc 09/19 1.8425  UNCH  0.0% 1.39 2.40 NA NA 2.12B 0.0258 2.80%
Centamin PLC. Ord 3:04 p.m. 2.28
 0.01
 0.44%
1.84 3.23 11.88 0.1920 2.63B 0.025 2.19%
Centenara Mining Corporation 1:14 p.m. 0.17  UNCH  0.0% 0.145 0.50 NA -0.02 11.28M 0.00 NA%
Centenera Mng Corporation 0:00 a.m. 0.1516  UNCH  0.0% 0.10 0.37 NA NA 10.06M 0.00 NA%
Centerra Gold Incorporated 2:55 p.m. 7.201
 0.0482
 0.67%
4.11 7.62 NA NA 2.10B 0.00 NA%
Centerra Gold Incorporated 3:04 p.m. 8.915
 0.015
 0.17%
5.56 9.29 8.51 1.0480 2.60B 0.00 NA%
Centurion Minerals Ltd 9:29 a.m. 0.045
 0.005
 12.50%
0.035 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 0.05  UNCH  0.0% 0.025 0.175 NA NA 0 0.00 NA%
Cerro Mining Corporation Ord 09/07 0.0459  UNCH  0.0% 0.03 0.05 NA NA 170473 0.00 NA%
Chalice Gold Ord J 09/20 0.15  UNCH  0.0% 0.14 0.185 18.75 0.0080 39.18M 0.00 NA%
Chatham Rock Phosphate Ltd 09/20 0.42  UNCH  0.0% 0.15 0.90 NA -0.225227 6.29M 0.00 NA%
Chatham Rock Phosphate Ltd Ord 01/24 0.3781  UNCH  0.0% 0.06 0.53 NA NA 5.67M 0.00 NA%
Chesapeake Gold Corporation 2:20 p.m. 3.2324
 0.061
 1.92%
2.28 4.37 NA NA 144.02M 0.00 NA%
Chesapeake Gold Corporation 2:20 p.m. 3.98
 0.33
 9.04%
2.91 5.75 NA -0.08 177.33M 0.00 NA%
Chibougamau Independant Mines IN 0:00 a.m. 0.052  UNCH  0.0% 0.04 0.11 NA NA 2.00M 0.00 NA%
Chibougamau Independent Mines IN 09/19 0.07  UNCH  0.0% 0.055 0.14 5.52 0.012695 2.69M 0.00 NA%
Chilean Metals Incorporated 12:09 p.m. 0.08
 0.0032
 3.85%
0.06 0.24 NA NA 6.05M 0.00 NA%
Chilean Metals Incorporated 2:30 p.m. 0.095
 0.005
 5.00%
0.08 0.33 NA -0.03 7.19M 0.00 NA%
Chimata Gold Corporation 9:29 a.m. 0.115
 0.02
 21.05%
0.05 0.125 NA -0.012313 1.19M 0.00 NA%
China Gld International Resources J 3:04 p.m. 1.98
 0.04
 1.98%
1.82 3.67 NA -0.0740 784.90M 0.00 NA%
China Gold International Resources 09/20 1.6687  UNCH  0.0% 1.37 2.72 NA NA 661.50M 0.00 NA%
China Minerals Mining Corporation 12:09 p.m. 0.157
 0.0159
 11.27%
0.05 0.47 NA NA 1.19M 0.00 NA%
China Minerals Mining Corporation 12:58 p.m. 0.21
 0.025
 13.51%
0.155 0.75 NA -0.044497 1.59M 0.00 NA%
Chinapintza Mining Corporation 0:00 a.m. 0.015  UNCH  0.0% 0.005 0.015 NA NA 0 0.00 NA%
Cipher Resources Incorporated 9:55 a.m. 0.31
 0.02
 6.06%
0.10 0.33 NA -0.13 3.79M 0.00 NA%
Cipher Resources Ord 0:00 a.m. 0.2669  UNCH  0.0% 0.14 0.27 NA NA 3.26M 0.00 NA%
Cmc Metals Ltd 10:55 a.m. 0.0617
 0.0035
 5.37%
0.06 0.10 NA NA 2.14M 0.00 NA%
Cmc Metals Ltd 10:55 a.m. 0.08
 0.01
 11.11%
0.075 0.155 NA -0.029014 2.78M 0.00 NA%
Cobalt 27 Capital Corporation 2:53 p.m. 9.40
 0.08
 0.86%
1.14 13.20 NA -58.60 15.59M 0.00 NA%
Cobalt 27 Capital Corporation Ord 10:42 a.m. 7.596
 0.014
 0.18%
5.98 8.69 NA NA 12.60M 0.00 NA%
Coeur Mining Incorporated 3:04 p.m. 9.075
 0.035
 0.38%
7.30 13.65 21.61 0.42 1.65B 0.00 NA%
Colibri Resource Corporation 05/16 0.1131  UNCH  0.0% 0.09 0.17 NA NA 1.33M 0.00 NA%
Colibri Resource Corporation 2:57 p.m. 0.12
 0.005
 4.00%
0.11 0.28 NA -0.05 1.41M 0.00 NA%
Colombia Crest Gold 10/30 0.0091  UNCH  0.0% 0.00 0.02 NA NA 874401 0.00 NA%
Colombia Crest Gold Corporation 09/18 0.01  UNCH  0.0% 0.005 0.03 1.04 0.009698 960880 0.00 NA%
Colorado Resources Ltd 2:51 p.m. 0.233
 0.0286
 10.93%
0.13 0.37 NA NA 22.44M 0.00 NA%
Colorado Resources Ltd 2:51 p.m. 0.29
 0.03
 9.38%
0.18 0.455 NA -0.046175 27.93M 0.00 NA%
Colt Resources Incorporated 09/07 0.0239  UNCH  0.0% 0.02 0.06 NA NA 6.50M 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 2:40 p.m. 0.53
 0.01
 1.92%
0.31 0.83 NA NA 80.97M 0.00 NA%
Columbus Gold Corporation 1:53 p.m. 0.66
 0.01
 1.54%
0.42 1.09 NA -0.0300 100.83M 0.00 NA%
Commander Resources 12:26 p.m. 0.0457
 0.001
 2.24%
0.0279 0.05 NA NA 5.27M 0.00 NA%
Commander Resources Ltd 2:39 p.m. 0.05  UNCH  0.0% 0.03 0.07 NA -0.018 5.77M 0.00 NA%
Compania DE Minas Buenaventu 3:05 p.m. 12.63
 0.08
 0.63%
9.87 15.10 NA -1.380664 3.21B 0.057 0.91%
Compass Gold Corporation 09/06 0.065  UNCH  0.0% 0.055 0.115 NA -0.017353 247325 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 09/14 0.096  UNCH  0.0% 0.09 0.22 NA NA 7.05M 0.00 NA%
Comstock Metals Ltd 12:34 p.m. 0.11  UNCH  0.0% 0.10 0.285 NA -0.06 8.08M 0.00 NA%
Comstock Mining Incorporated 3:03 p.m. 0.1621
 0.0043
 2.58%
0.13 0.39 NA -0.06 34.05M 0.00 NA%
Confederation Minerals Ltd 1:19 p.m. 0.80
 0.04
 5.26%
0.455 1.06 NA -1.96 8.29M 0.00 NA%
Confederation Minerals Ltd Ord 09/18 0.5993  UNCH  0.0% 0.38 0.804 NA NA 6.21M 0.00 NA%
Conquest Resources L 04/08 0.0139  UNCH  0.0% 0.01 0.03 NA NA 1.33M 0.00 NA%
Conquest Resources Ltd 2:32 p.m. 0.025  UNCH  0.0% 0.015 0.045 NA -0.001449 2.39M 0.00 NA%
Consolidated Woodjam 09/07 0.04  UNCH  0.0% 0.03 0.06 NA NA 2.99M 0.00 NA%
Consolidated Woodjam Copper Corporation 2:29 p.m. 0.06  UNCH  0.0% 0.04 0.09 NA -0.002006 4.49M 0.00 NA%
Constantine Metal 2:12 p.m. 0.22
 0.0018
 0.81%
0.06 0.28 NA NA 25.82M 0.00 NA%
Constantine Metal Resources Ltd 12:28 p.m. 0.27  UNCH  0.0% 0.085 0.35 12.13 0.022276 31.68M 0.00 NA%
Continental Gold 3:04 p.m. 3.09
 0.02
 0.64%
2.615 5.75 NA -0.0930 581.10M 0.00 NA%
Continental Gold Ord 1:27 p.m. 2.5389
 0.0389
 1.56%
1.90 4.39 NA NA 477.46M 0.00 NA%
Continental Precious Minerals IN 2:24 p.m. 0.30
 0.02
 7.14%
0.25 0.44 NA NA 0 0.00 NA%
Continental Precious Minrl 09/15 0.2523  UNCH  0.0% 0.11 0.35 NA NA 2.95M 0.00 NA%
Copper Creek Gold 0:00 a.m. 0.0289  UNCH  0.0% 0.03 0.06 NA NA 967514 0.00 NA%
Copper Creek Gold CORP. 09/20 0.03  UNCH  0.0% 0.025 0.11 NA -0.011905 1.00M 0.00 NA%
Copper Fox Metals 09/20 0.1402  UNCH  0.0% 0.08 0.15 NA NA 59.98M 0.00 NA%
Copper Fox Metals Incorporated 1:26 p.m. 0.17
 0.005
 2.86%
0.11 0.185 NA -0.002096 72.73M 0.00 NA%
Copper One Incorporated 09/07 0.0291  UNCH  0.0% 0.03 0.22 NA NA 994929 0.00 NA%
Copper One Incorporated 09/20 0.04  UNCH  0.0% 0.03 0.30 NA -0.04 1.37M 0.00 NA%
Coral Gold Resources Ltd 1:57 p.m. 0.35
 0.005
 1.41%
0.27 0.40 NA -0.05 17.10M 0.00 NA%
Coral Gold Resources New 1:57 p.m. 0.2805
 0.0045
 1.58%
0.20 0.30 NA -0.01969 13.70M 0.00 NA%
Corazon Gol Corporation Common 11/18 0.732  UNCH  0.0% 0.25 0.73 NA NA 17.49M 0.00 NA%
Corazon Gold Corporation 09/07 0.55  UNCH  0.0% 0.25 0.55 NA -0.06 13.14M 0.00 NA%
Cordoba Minerals 3:01 p.m. 0.4893
 0.0181
 3.57%
0.45 1.21 NA NA 43.57M 0.00 NA%
Cordoba Minerals Corporation 2:41 p.m. 0.59
 0.02
 3.28%
0.58 1.59 NA -0.03 52.54M 0.00 NA%
Corex Gold Corporation 9:59 a.m. 0.0952
 0.0002
 0.21%
0.07 0.13 NA NA 12.72M 0.00 NA%
Corex Gold Corporation 9:59 a.m. 0.115
 0.005
 4.54%
0.10 0.17 NA -0.011856 15.36M 0.00 NA%
Cornerstone Capital Resources 2:52 p.m. 0.2937
 0.0213
 6.76%
0.0794 0.44 NA NA 123.62M 0.00 NA%
Cornerstone Capital Resources IN 2:52 p.m. 0.36
 0.03
 7.69%
0.095 0.55 4000.00 0.00009 151.53M 0.00 NA%
Cornerstone Capital Resources Wts Expire 0:00 a.m. 0.1108  UNCH  0.0% 0.09 0.11 NA NA 0 0.00 NA%
Coronet Metals Incorporated 0:00 a.m. 0.10  UNCH  0.0% 0.09 0.56 NA NA 1.64M 0.00 NA%
Coronet Metals Incorporated 09/20 0.135  UNCH  0.0% 0.11 0.71 NA -0.049874 2.21M 0.00 NA%
CR Capital Corporation 0:00 a.m. 0.09  UNCH  0.0% 0.055 0.125 NA NA 0 0.00 NA%
Crazy Horse Resources Incorporated 06/06 0.02  UNCH  0.0% 0.015 0.04 NA -0.08 971720 0.00 NA%
Cresval Capital Corporation 09/20 0.045  UNCH  0.0% 0.035 0.06 NA -0.009137 1.08M 0.00 NA%
Critical Elements Company 11:42 a.m. 1.35
 0.02
 1.46%
0.31 1.44 NA NA 199.85M 0.00 NA%
Critical Elements Corporation 3:03 p.m. 1.62
 0.06
 3.57%
0.39 1.79 NA -0.021 239.82M 0.00 NA%
Crown Mining Corporation 09/07 0.0541  UNCH  0.0% 0.05 0.08 NA NA 1.57M 0.00 NA%
Crown Mining Corporation 09/19 0.085  UNCH  0.0% 0.065 0.18 NA -0.02 2.46M 0.00 NA%
Currie Rose Resources F Ord 09/07 0.0267  UNCH  0.0% 0.02 0.04 NA NA 381303 0.00 NA%
Currie Rose Resources Incorporated 2:34 p.m. 0.045  UNCH  0.0% 0.038 0.075 NA -0.0175 642645 0.00 NA%
Cypress Development Corporation 3:03 p.m. 0.12
 0.005
 4.35%
0.08 0.15 NA -0.042 4.25M 0.00 NA%
Cypress Development Corporation Ord 10:02 a.m. 0.09
 0.0001
 0.11%
0.06 0.11 NA NA 3.19M 0.00 NA%
Dajin Resources Corporation 2:24 p.m. 0.0981
 0.0008
 0.82%
0.06 0.13 NA NA 13.56M 0.00 NA%
Dajin Resources Corporation 2:24 p.m. 0.12  UNCH  0.0% 0.075 0.175 NA -0.008857 16.58M 0.00 NA%
Dalradian Resources INC. J 2:22 p.m. 1.52
 0.01
 0.65%
1.06 1.78 NA -0.0300 401.54M 0.00 NA%
Dalradian Resources Incorporated 1:40 p.m. 1.25
 0.01
 0.81%
0.78 1.37 NA NA 330.21M 0.00 NA%
Damara Gold Corporation 0:00 a.m. 0.135  UNCH  0.0% 0.02 0.14 NA NA 2.88M 0.00 NA%
Damara Gold Corporation 2:38 p.m. 0.135  UNCH  0.0% 0.035 0.18 NA -0.016538 2.88M 0.00 NA%
Dawson Gold Corporation 09/06 0.30  UNCH  0.0% 0.09 0.30 NA NA 0 0.00 NA%
Decade Resources Ltd 12:52 p.m. 0.1359
 0.0155
 12.87%
0.03 0.16 NA NA 11.63M 0.00 NA%
Decade Resources Ltd 2:41 p.m. 0.155
 0.005
 3.33%
0.04 0.195 NA -0.01 13.27M 0.00 NA%
Deep South Resources Incorporated 9:29 a.m. 0.235
 0.015
 6.82%
0.08 0.33 NA -0.56671 12.25M 0.00 NA%
Deep South Resources Ord 09/07 0.1517  UNCH  0.0% 0.07 0.24 NA NA 7.91M 0.00 NA%
Defiance Silver Corporation 09/20 0.265  UNCH  0.0% 0.16 0.38 NA NA 24.47M 0.00 NA%
Defiance Silver Corporation 2:28 p.m. 0.32  UNCH  0.0% 0.21 0.50 NA -0.004972 29.55M 0.00 NA%
Desert Gold Ventures Incorporated 07/10 0.169  UNCH  0.0% 0.13 0.30 NA NA 3.65M 0.00 NA%
Desert Gold Ventures Incorporated 12:58 p.m. 0.24
 0.005
 2.04%
0.14 0.40 NA -0.03 5.18M 0.00 NA%
Desert Star Resources Ltd 09/07 0.45  UNCH  0.0% 0.18 0.47 NA -0.05 7.40M 0.00 NA%
Desert Star Resources Ltd Ord 0:00 a.m. 0.2151  UNCH  0.0% 0.16 0.25 NA NA 3.54M 0.00 NA%
Detour Gold Corporation 3:03 p.m. 11.919
 0.37
 3.01%
10.59 23.04 NA NA 2.08B 0.00 NA%
Detour Gold Corporation J 3:05 p.m. 14.70
 0.45
 2.97%
13.24 30.09 73.50 0.2000 2.57B 0.00 NA%
Diamond Fields International Ltd 12/08 0.0928  UNCH  0.0% 0.09 0.15 NA NA 4.39M 0.00 NA%
Diamond Fields International Ltd 11:57 a.m. 0.10  UNCH  0.0% 0.065 0.235 NA -0.02 4.73M 0.00 NA%
Discovery Harbour Resources Corporation 09/12 0.065  UNCH  0.0% 0.045 0.12 NA -0.057025 1.16M 0.00 NA%
DISCOVERY-CORP. Enterprises Incorporated 09/07 0.025  UNCH  0.0% 0.015 0.07 NA -0.003102 1.60M 0.00 NA%
Dolly Varden Silver Corporation 2:08 p.m. 0.578
 0.0222
 3.99%
0.35 0.71 NA NA 21.41M 0.00 NA%
Dolly Varden Silver Corporation 3:03 p.m. 0.70
 0.02
 2.94%
0.45 0.88 NA -0.24 25.93M 0.00 NA%
Dominion Diamond Corporation 3:04 p.m. 14.18
 0.01
 0.07%
8.29 14.20 NA NA 1.16B 0.20 2.83%
Drdgold Ltd 3:01 p.m. 3.74
 0.04
 1.08%
2.84 6.67 NA NA 161.35M 0.0389 4.16%
Duncan Park Holdings Corporation 12:14 p.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. 0.0026  UNCH  0.0% 0.0025 0.02 NA NA 327798 0.00 NA%
Dundee Precious Metals Incorporated 3:00 p.m. 2.46
 0.01
 0.41%
1.87 3.70 NA -1.2470 438.99M 0.00 NA%
Dundee Precious Metl 11:13 a.m. 1.97
 0.08
 3.90%
1.42 2.80 NA NA 351.55M 0.00 NA%
Dunnedin Ventures 9:30 a.m. 0.1467
 0.0303
 17.12%
0.14 0.31 NA NA 12.01M 0.00 NA%
Dunnedin Ventures Incorporated 11:42 a.m. 0.185  UNCH  0.0% 0.15 0.42 NA -0.033 15.15M 0.00 NA%
Durango Resources 0:00 a.m. 0.0656  UNCH  0.0% 0.05 0.22 NA NA 2.15M 0.00 NA%
Durango Resources Incorporated 3:05 p.m. 0.085
 0.005
 5.56%
0.05 0.36 NA -0.01 2.78M 0.00 NA%
DV Resources Ltd 09/07 0.362  UNCH  0.0% 0.01 0.37 NA NA 12.31M 0.00 NA%
DV Resources Ltd 06/07 0.55  UNCH  0.0% 0.02 0.63 NA NA 0 0.00 NA%
Dynacor Gold 1:55 p.m. 1.5791
 0.0071
 0.45%
1.37 2.44 NA NA 61.21M 0.00 NA%
Dynacor Gold Mines J 2:51 p.m. 1.94
 0.05
 2.51%
1.82 3.22 16.31 0.1190 75.20M 0.00 NA%
Dynasty Gold Corporation 09/19 0.165  UNCH  0.0% 0.12 0.32 NA -0.018574 2.44M 0.00 NA%
Dynasty Gold Corporation Ord 0:00 a.m. 0.124  UNCH  0.0% 0.07 0.22 NA NA 1.83M 0.00 NA%
Dynasty Metals & Mng 09/20 0.251  UNCH  0.0% 0.13 0.32 NA NA 22.04M 0.00 NA%
Dynasty Metals and Mining Incorporated 2:36 p.m. 0.33
 0.025
 8.20%
0.17 0.45 NA -0.51 28.98M 0.00 NA%
E3 Metals Corporation 12:24 p.m. 0.395
 0.02
 4.82%
0.035 0.78 NA -0.084646 5.43M 0.00 NA%
E3 Metals Corporation Ord 0:00 a.m. 0.412  UNCH  0.0% 0.412 0.412 NA NA 5.66M 0.00 NA%
Eagle Plains Resources Ltd 1:30 p.m. 0.13
 0.0025
 1.89%
0.08 0.18 NA NA 10.96M 0.00 NA%
Eagle Plains Resources Ltd 12:19 p.m. 0.16  UNCH  0.0% 0.105 0.235 NA -0.002224 13.49M 0.00 NA%
East Africa Metals I 0:00 a.m. 0.1814  UNCH  0.0% 0.13 0.24 NA NA 26.83M 0.00 NA%
East Africa Metals Incorporated 9:37 a.m. 0.225  UNCH  0.0% 0.165 0.325 NA -0.07 33.28M 0.00 NA%
East Asia Minerals Corporation 12/08 0.1467  UNCH  0.0% 0.02 0.49 NA NA 7.89M 0.00 NA%
East Asia Minerals Corporation 2:35 p.m. 0.15
 0.01
 6.25%
0.05 0.74 NA -0.047431 8.07M 0.00 NA%
Eastern Platinum Ltd 09/20 0.2571  UNCH  0.0% 0.19 0.59 NA NA 23.82M 0.00 NA%
Eastern Platinum Ltd 1:26 p.m. 0.31  UNCH  0.0% 0.23 0.80 NA -0.6830 28.72M 0.00 NA%
Eastfield Resources Ltd 0:00 a.m. 0.0412  UNCH  0.0% 0.02 0.05 NA NA 1.85M 0.00 NA%
Eastfield Resources Ltd 9:48 a.m. 0.05
 0.005
 11.11%
0.03 0.08 NA -0.003 2.24M 0.00 NA%
Eastmain Resources Incorporated 12:48 p.m. 0.2587
 0.0158
 5.76%
0.21 0.73 NA NA 49.93M 0.00 NA%
Eastmain Resources Incorporated 3:03 p.m. 0.32
 0.015
 4.48%
0.30 0.97 NA -0.0490 61.76M 0.00 NA%
Eco Oro Mine Corporation 10:23 a.m. 0.28
 0.03
 9.68%
0.09 0.65 NA NA 32.81M 0.00 NA%
Eco Oro Minerals J 11:05 a.m. 0.325
 0.045
 12.16%
0.125 0.87 NA -0.3700 38.08M 0.00 NA%
Ecobalt Solutions Incorporated 2:54 p.m. 1.37
 0.01
 0.73%
0.46 1.48 NA -0.0300 178.69M 0.00 NA%
Ecobalt Solutions Ord 2:56 p.m. 1.11
 0.0078
 0.70%
0.34 1.22 NA NA 144.78M 0.00 NA%
Ecometals Ltd 12/23 0.03  UNCH  0.0% 0.00 0.0315 NA -0.13 0 0.00 NA%
Edgewater Exploration Ltd 09/07 0.141  UNCH  0.0% 0.11 0.16 NA NA 4.40M 0.00 NA%
Edgewater Exploration Ltd 09/20 0.165  UNCH  0.0% 0.13 0.28 NA NA 0 0.00 NA%
EL Nino Ventures Incorporated 09/07 0.0159  UNCH  0.0% 0.01 0.03 NA NA 979631 0.00 NA%
EL Nino Ventures Incorporated 9:29 a.m. 0.03  UNCH  0.0% 0.02 0.045 NA -0.009776 1.85M 0.00 NA%
Eldorado Gold Corporation 3:05 p.m. 2.23
 0.02
 0.91%
1.77 4.34 195.84 0.011387 1.77B 0.02 1.79%
Eldorado Gold Corporation 3:05 p.m. 2.76
 0.01
 0.36%
2.24 5.63 NA -0.6170 2.19B 0.02 1.45%
Element Lifestyle Retirement Incorporate 1:17 p.m. 0.195
 0.02
 11.43%
0.165 0.25 NA -0.04 10.89M 0.00 NA%
Eloro Resources Ltd 09/11 0.6624  UNCH  0.0% 0.30 0.68 NA NA 20.86M 0.00 NA%
Eloro Resources LTD. 12:36 p.m. 0.85  UNCH  0.0% 0.36 0.86 NA -0.062351 26.77M 0.00 NA%
Ely Gold & Minerals 1:46 p.m. 0.105
 0.0028
 2.60%
0.08 0.1965 NA NA 7.99M 0.00 NA%
Ely Gold & Minerals Incorporated 12:28 p.m. 0.135  UNCH  0.0% 0.105 0.26 NA -0.018361 10.27M 0.00 NA%
Elysee Development Corporation 12:06 p.m. 0.282
 0.0297
 9.53%
0.23 0.37 NA NA 6.15M 0.01 3.55%
Elysee Development Corporation 2:37 p.m. 0.355
 0.025
 6.58%
0.30 0.49 9.35 0.038 7.74M 0.01 11.27%
Emgold Mining Corporation 09/12 0.24  UNCH  0.0% 0.15 0.40 17.68 0.013578 1.91M 0.00 NA%
Emgold Mining Corporation Ord 0:00 a.m. 0.2526  UNCH  0.0% 0.09 0.35 NA NA 2.01M 0.00 NA%
Empire Metals Corporation 09/11 0.24  UNCH  0.0% 0.066 0.24 NA -0.03 8.88M 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 2:16 p.m. 0.8621
 0.0279
 3.13%
0.75 1.24 NA NA 68.52M 0.00 NA%
Emx Royalty Corporation 2:16 p.m. 1.05
 0.02
 1.87%
1.04 1.64 NA -0.02 83.45M 0.00 NA%
Encore Energy 09/19 0.0379  UNCH  0.0% 0.03 0.11 NA NA 4.23M 0.00 NA%
Encore Energy Corporation 10:02 a.m. 0.04  UNCH  0.0% 0.035 0.15 6.85 0.005842 4.46M 0.00 NA%
Endeavour Mining Corporation 3:04 p.m. 23.62
 0.49
 2.12%
17.37 28.81 NA -0.6370 2.20B 0.00 NA%
Endeavour Mining Corporation Ord 1:45 p.m. 19.2699
 0.5171
 2.76%
13.00 21.89 NA NA 1.80B 0.00 NA%
Endeavour Silver Corporation 3:05 p.m. 2.345
 0.075
 3.10%
2.08 5.84 NA NA 298.88M 0.00 NA%
Endeavour Silver J 3:04 p.m. 2.89
 0.10
 3.34%
2.64 7.59 44.47 0.0650 368.35M 0.00 NA%
Endurance Gold 10:30 a.m. 0.055
 0.007
 14.58%
0.03 0.07 NA NA 5.19M 0.00 NA%
Endurance Gold Corporation 09/20 0.065  UNCH  0.0% 0.035 0.095 5.35 0.012168 6.13M 0.00 NA%
Energold Drilling Company 11:50 a.m. 0.31  UNCH  0.0% 0.28 0.80 NA NA 14.94M 0.00 NA%
Energold Drilling Corporation 2:53 p.m. 0.38
 0.02
 5.00%
0.355 1.02 NA -0.27 18.31M 0.00 NA%
Engold Mines Ltd 2:47 p.m. 0.275
 0.005
 1.85%
0.035 0.68 NA -0.011098 51.68M 0.00 NA%
Engold Mines Ltd Ord 09/19 0.2028  UNCH  0.0% 0.03 0.50 NA NA 38.11M 0.00 NA%
Entree Gold INC. J 2:03 p.m. 0.52
 0.04
 7.14%
0.29 0.94 NA -0.0390 90.05M 0.00 NA%
Entree Gold Incorporated 2:51 p.m. 0.4312
 0.023
 5.06%
0.21 0.72 NA NA 74.67M 0.00 NA%
Erin Ventures Incorporated 09/20 0.125  UNCH  0.0% 0.125 0.42 NA -0.0544 5.59M 0.00 NA%
Erin Ventures Ord 09/12 0.104  UNCH  0.0% 0.09 0.33 NA NA 4.65M 0.00 NA%
Ethos Gold 12:08 p.m. 0.115
 0.007
 6.48%
0.10 0.23 NA NA 5.44M 0.00 NA%
Ethos Gold Corporation 1:34 p.m. 0.145
 0.005
 3.57%
0.13 0.30 NA -0.01 6.86M 0.00 NA%
Eureka Resources Incorporated 9:29 a.m. 0.04  UNCH  0.0% 0.035 0.15 NA -0.024 1.55M 0.00 NA%
Eureka Resources Ltd 0:00 a.m. 0.0451  UNCH  0.0% 0.03 0.09 NA NA 1.75M 0.00 NA%
Euro Sun Mining Incorporated 03/02 1.15  UNCH  0.0% 0.47 1.55 NA NA 57.50M 0.00 NA%
Euro Sun Mining Incorporated 2:45 p.m. 1.39
 0.01
 0.71%
0.62 2.02 NA NA 69.50M 0.00 NA%
Everton Resources IN 11/04 0.032  UNCH  0.0% 0.03 0.09 NA NA 2.98M 0.00 NA%
Everton Resources Incorporated 2:55 p.m. 0.045  UNCH  0.0% 0.035 0.13 NA -0.02 4.19M 0.00 NA%
Excellon Resources 2:03 p.m. 1.5697
 0.0513
 3.17%
0.92 1.87 NA NA 119.54M 0.00 NA%
Excellon Resources Incorporated 3:01 p.m. 1.93
 0.06
 3.02%
1.22 2.30 NA -0.1460 146.98M 0.00 NA%
Exgen Resources Incorporated 08/31 0.015  UNCH  0.0% 0.0013 0.03 NA NA 4.92M 0.00 NA%
Exgen Resources Incorporated 2:43 p.m. 0.02  UNCH  0.0% 0.005 0.04 NA -0.040253 6.56M 0.00 NA%
Explor Resources Incorporated 12:53 p.m. 0.062
 0.004
 6.06%
0.04 0.09 NA NA 9.10M 0.00 NA%
Explor Resources Incorporated 3:02 p.m. 0.07
 0.005
 6.67%
0.055 0.11 NA -0.01 10.27M 0.00 NA%
Fairmont Resources Incorporated 11:56 a.m. 0.025
 0.005
 16.67%
0.015 0.16 NA -0.04 921725 0.00 NA%
Fairmount Resources 0:00 a.m. 0.06  UNCH  0.0% 0.06 0.07 NA NA 2.21M 0.00 NA%
Falco Resources Ltd 09/20 0.90  UNCH  0.0% 0.57 1.17 NA NA 141.10M 0.00 NA%
Falco Resources Ltd 2:46 p.m. 1.07
 0.05
 4.46%
0.77 1.65 NA -0.09 167.75M 0.00 NA%
Falcon Gold Corporation 1:32 p.m. 0.04  UNCH  0.0% 0.035 0.20 NA -0.04 801040 0.00 NA%
Fancamp Exploration 9:31 a.m. 0.0458  UNCH  0.0% 0.02 0.07 NA NA 6.95M 0.00 NA%
Fancamp Exploration Ltd 2:51 p.m. 0.05
 0.005
 9.09%
0.03 0.08 NA -0.01 7.59M 0.00 NA%
Finlay Minerals Ltd 09/07 0.055  UNCH  0.0% 0.035 0.075 NA -0.002261 3.78M 0.00 NA%
Finlay Minerals Ltd Ord 0:00 a.m. 0  UNCH  0.0% 0 0 NA NA 0 0.00 NA%
Fire River Gold Corporation 08/19 0.0021  UNCH  0.0% 0.0011 0.47 NA NA 6640 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 0.025  UNCH  0.0% 0.01 0.03 NA NA 2.03M 0.00 NA%
Firebird Resources Incorporated 09/20 0.015  UNCH  0.0% 0.015 0.04 13.80 0.001087 1.22M 0.00 NA%
First Cobalt Corporation 3:01 p.m. 0.58
 0.02
 3.33%
0.18 0.92 NA -0.16 33.21M 0.00 NA%
First Cobalt Corporation Ord 3:04 p.m. 0.4962
 0.0079
 1.57%
0.31 0.67 NA NA 28.41M 0.00 NA%
First Energy Metals Ltd 09/07 0.0425  UNCH  0.0% 0.03 0.08 NA -0.01 1.89M 0.00 NA%
First Energy Metals Ltd 09/20 0.04  UNCH  0.0% 0.04 0.085 NA -0.00996 1.78M 0.00 NA%
First Idaho Resources Incorporated 09/07 0.05  UNCH  0.0% 0.05 0.135 NA NA 0 0.00 NA%
First Majestic J 3:04 p.m. 8.44
 0.04
 0.47%
7.51 17.05 70.34 0.1200 1.40B 0.00 NA%
First Majestic Silver Corporation 3:05 p.m. 6.8487
 0.0113
 0.17%
5.92 13.11 NA NA 1.13B 0.00 NA%
First Mining Finance Corporation 3:00 p.m. 0.63
 0.01
 1.56%
0.57 1.10 NA -0.0300 347.59M 0.00 NA%
First Mining Finance Corporation Ord 3:01 p.m. 0.5078
 0.0122
 2.35%
0.42 0.84 NA NA 280.16M 0.00 NA%
First Quantum Minera 12:00 p.m. 11.25  UNCH  0.0% 7.30 13.39 NA NA 7.76B 0.01 0.09%
First Quantum Minerals Ltd 3:05 p.m. 13.75
 0.15
 1.08%
9.69 17.55 NA -0.2000 9.48B 0.005 0.08%
Fjordland Exploration Incorporated 2:47 p.m. 0.465
 0.025
 5.10%
0.10 0.59 NA -0.022417 9.65M 0.00 NA%
Fjordland Exploration Ord 11:12 a.m. 0.386
 0.0149
 4.01%
0.07 0.47 NA NA 8.01M 0.00 NA%
Focus Ventures Ltd 2:04 p.m. 0.025
 0.005
 16.67%
0.02 0.08 NA -0.034496 5.81M 0.00 NA%
Foran Mining Corporation 09/18 0.2417  UNCH  0.0% 0.14 0.31 NA NA 23.92M 0.00 NA%
Foran Mining Corporation 11:35 a.m. 0.30
 0.005
 1.70%
0.17 0.47 NA -0.003566 29.69M 0.00 NA%
Fort ST James Nickel Corporation 0:00 a.m. 0.215  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 0.16 NA NA 516991 0.00 NA%
Fortuna Silver Mines Incorporated 3:05 p.m. 4.64
 0.03
 0.64%
4.11 8.21 NA NA 739.91M 0.00 NA%
Fpx Nickel Corporation 2:19 p.m. 0.10  UNCH  0.0% 0.065 0.145 NA -0.013 13.38M 0.00 NA%
Fpx Nickel Corporation Ord 2:22 p.m. 0.0861
 0.0001
 0.12%
0.05 0.12 NA NA 11.52M 0.00 NA%
Franco Nevada Corporation 3:04 p.m. 79.2475
 0.1225
 0.15%
53.31 85.03 NA NA 14.70B 0.23 1.17%
Franco-nevada Corporation 3:05 p.m. 97.86
 0.01
 0.01%
71.44 104.00 105.46 0.9280 18.15B 0.23 0.94%
Freegold Ventures 1:16 p.m. 0.112
 0.0067
 5.64%
0.06 0.16 NA NA 19.05M 0.00 NA%
Freegold Ventures Ltd 1:16 p.m. 0.135
 0.005
 3.57%
0.08 0.21 NA -0.0100 22.97M 0.00 NA%
Fremont Gold Ltd 09/19 0.16  UNCH  0.0% 0.073 0.20 NA -0.004363 2.97M 0.00 NA%
Fremont Gold Ltd Ord 0:00 a.m. 0.1115  UNCH  0.0% 0.07 0.11 NA NA 2.07M 0.00 NA%
Frontier Lithium Incorporated 12:58 p.m. 0.43
 0.03
 7.50%
0.24 0.455 NA -0.007 57.65M 0.00 NA%
Frontier Lithium Ord 10:03 a.m. 0.3361
 0.0058
 1.76%
0.18 0.35 NA NA 45.06M 0.00 NA%
Frontline Gold Corporation 0:00 a.m. 0.014  UNCH  0.0% 0.01 0.02 NA NA 1.97M 0.00 NA%
Frontline Gold Corporation 09/20 0.02  UNCH  0.0% 0.02 0.03 NA NA 0 0.00 NA%
Full Metal Minerals Ltd 09/15 0.08  UNCH  0.0% 0.05 0.125 NA -0.05 474480 0.00 NA%
Full Metal Minerals Ltd Common S 12/02 0.0612  UNCH  0.0% 0.03 0.10 NA NA 362977 0.00 NA%
Fura Gems Incorporated 12:39 p.m. 0.42
 0.01
 2.44%
0.10 0.50 NA -0.08 21.63M 0.00 NA%
Gabriel Resources Ltd 11:35 a.m. 0.34
 0.025
 7.94%
0.26 0.64 NA -0.2100 130.71M 0.00 NA%
Gainey Capital Corporation 0:00 a.m. 0.1091  UNCH  0.0% 0.06 0.28 NA NA 4.85M 0.00 NA%
Gainey Capital Corporation 11:44 a.m. 0.14
 0.01
 7.69%
0.09 0.365 NA -0.019553 6.22M 0.00 NA%
Galane Gold Ltd 12:08 p.m. 0.0515
 0.0005
 0.96%
0.04 0.10 NA NA 7.56M 0.00 NA%
Galane Gold Ltd 12:08 p.m. 0.065  UNCH  0.0% 0.055 0.14 NA -0.07 9.54M 0.00 NA%
Galantas Gold Corporation 0:00 a.m. 0.067  UNCH  0.0% 0.05 0.14 NA NA 11.45M 0.00 NA%
Galantas Gold Corporation 9:29 a.m. 0.08
 0.005
 6.67%
0.075 0.18 NA -0.01 13.67M 0.00 NA%
Galore Resources Incorporated 01/31 0.0101  UNCH  0.0% 0.01 0.05 NA NA 1.12M 0.00 NA%
Galore Resources Incorporated 2:52 p.m. 0.015  UNCH  0.0% 0.01 0.065 NA -0.001082 1.66M 0.00 NA%
Galway Gold 09/13 0.0738  UNCH  0.0% 0.04 0.09 NA NA 12.29M 0.00 NA%
Galway Gold Incorporated 09/20 0.08  UNCH  0.0% 0.06 0.13 NA -0.009895 13.32M 0.00 NA%
Garibaldi Resources Corporation 2:53 p.m. 1.2559
 0.0681
 5.14%
0.05 1.5028 NA NA 94.00M 0.00 NA%
Garibaldi Resources Corporation 3:04 p.m. 1.56
 0.06
 3.70%
0.065 1.84 NA -0.011496 116.77M 0.00 NA%
Gea Technologies Ltd 09/06 0.04  UNCH  0.0% 0.04 0.47 NA NA 0 0.00 NA%
Gem International Resources Incorporated 09/20 0.015  UNCH  0.0% 0.01 0.14 NA -0.036005 873990 0.00 NA%
Gem International Resources Ord 0:00 a.m. 0.0141  UNCH  0.0% 0.01 0.10 NA NA 821551 0.00 NA%
General Iii Oil Corporation 2:38 p.m. 0.75
 0.01
 1.35%
0.005 0.98 NA -0.10 36.34M 0.00 NA%
General Iii Oil Corporation Ord 09/15 0.577  UNCH  0.0% 0.05 0.71 NA NA 27.96M 0.00 NA%
General Moly Incorporated 09/20 0.54  UNCH  0.0% 0.295 0.95 NA -0.1060 60.03M 0.00 NA%
General Moly Incorporated Common 2:58 p.m. 0.44
 0.0039
 0.89%
0.21 0.72 NA -0.06 48.91M 0.00 NA%
Genesis Metals Corporation 12:07 p.m. 0.125  UNCH  0.0% 0.09 0.18 NA NA 9.13M 0.00 NA%
Genesis Metals Corporation 1:31 p.m. 0.16
 0.005
 3.03%
0.085 0.245 NA -0.07 11.68M 0.00 NA%
Geodex Minerals Ltd 09/15 0.15  UNCH  0.0% 0.05 0.19 NA -0.15 417000 0.00 NA%
Geodex Minerals Ltd Ord 09/18 0.1493  UNCH  0.0% 0.04 0.16 NA NA 415054 0.00 NA%
Geologix Exploration Incorporated 09/19 0.0517  UNCH  0.0% 0.03 0.09 NA NA 9.74M 0.00 NA%
Geologix Explorations Incorporated 12:01 p.m. 0.065
 0.005
 7.14%
0.045 0.12 NA -0.006 12.25M 0.00 NA%