ProfitQuotes.com
symbol lookup  commodity list
Bookmark This Page
Friday Sector Laggards: Non-Precious Metals & Non-Metallic Mining, Oil & Gas Exploration & Production Stocks

Fri, 22 Mar 14:32:26 GMT
Nasdaq 100 Movers: CTAS, XEL

Fri, 22 Mar 14:29:11 GMT
Portfolio Channel
Free Energy Dividend Stock Report
Free Dividend Report - Top Ranked Stocks
Free Dividend Paying Gold/Metals Stocks Report
Get a quote box (like the one below) for your site!
ProfitQuotes.com Commodities Quotes
commodity quotes list
energy quotes  gold quotes
uranium stocks  
solar power stocks

wind power stocks

Industry focus:

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

Home Oil & Gas Electricity Metals Treasuries Stocks My Portfolios Forex

SILVER MINING COMPANY — The List

. Stock Screen    Chart - Precious Metals       
Please click any column header to sort by that column. Click for a detailed quote. At least 20 min. delay.
Sort by:
Name
Sort by:
Last Trade
Sort by:
Change
Sort by:
52 Wk Range
Sort by:
PE
Sort by:
EPS
Sort by:
Mkt Cap
Sort by:
Div/Shr
Sort by:
Div Yld
Deleted Black Bull Resources I 0/0/NA NA  UNCH  0.0% NA NA NA NA 0 0.00 NA%
Deleted Colt Resources Inc 0/0/NA NA  UNCH  0.0% NA NA NA NA 0 0.00 NA%
Deleted Lovitt Resources Inc 0/0/NA NA  UNCH  0.0% NA NA NA NA 0 0.00 NA%
Deleted MX Gold Corp 0/0/NA NA  UNCH  0.0% NA NA NA NA 0 0.00 NA%
Deleted Northern Frontier Corp 0/0/NA NA  UNCH  0.0% NA NA NA NA 0 0.00 NA%
Deleted Rome Resources Ltd 0/0/NA NA  UNCH  0.0% NA NA NA NA 0 0.00 NA%
A-mark Precious Metals Inc 4:00 p.m. 12.35
 0.055
 0.45%
10.45 14.77 NA -0.23 86.84M 0.08 NA%
Abacus Mining & Exploration Corporat 9:57 a.m. 0.0594
 0.0006
 1.00%
0.05 0.2899 NA -0.51 2.87M 0.00 NA%
Abacus Mining and Expl 10:21 a.m. 0.07
 0.005
 6.67%
0.065 0.375 NA -0.51 3.38M 0.00 NA%
Abcourt Mines Inc 2:22 p.m. 0.055  UNCH  0.0% 0.04 0.08 NA NA 16.47M 0.00 NA%
Abcourt Mines Inc Cl-b F Ordinary Shar 3:05 p.m. 0.0463
 0.0043
 8.50%
0.0306 0.0634 NA NA 13.87M 0.00 NA%
Aben Resources LTD. 1:52 p.m. 0.18
 0.01
 5.26%
0.11 0.485 NA NA 20.06M 0.00 NA%
Aben Resources LTD. Ordinary Shares 3:55 p.m. 0.1323
 0.0117
 8.12%
0.08 0.3807 NA NA 14.75M 0.00 NA%
Aberdeen International 9:30 a.m. 0.055
 0.005
 10.00%
0.045 0.195 NA -0.19 5.28M 0.005 NA%
Aberdeen International Inc Ordinary Shar 11:59 a.m. 0.0393
 0.0043
 12.29%
0.0311 0.145 NA -0.19 3.77M 0.005 NA%
Adamera Minerals Corp 3:57 p.m. 0.03
 0.005
 14.29%
0.02 0.115 NA NA 4.24M 0.00 NA%
Adamera Minerals Corp Ordinary Shares C 10:49 a.m. 0.026
 0.002
 8.33%
0.0142 0.0797 NA NA 3.68M 0.00 NA%
Advance Gold Corp 3:57 p.m. 0.085  UNCH  0.0% 0.055 0.60 NA NA 2.21M 0.00 NA%
African Gold Group Inc 10:56 a.m. 0.015
 0.005
 50.00%
0.01 0.05 NA -0.01 5.39M 0.00 NA%
African Gold Group Inc Ordinary Shares 11:11 a.m. 0.002
 0.005
 71.43%
0.002 0.036 NA -0.01 719165 0.00 NA%
Agnico Eagle Mines Lim 4:00 p.m. 59.47
 0.18
 0.30%
42.35 62.80 NA -1.4 13.98B 0.1658 1.11%
Agnico Eagle Mines Ltd 4:02 p.m. 44.29
 0.09
 0.20%
32.18 47.83 NA -1.4 10.41B 0.125 1.13%
Aguila American Gold L 9:35 a.m. 0.165
 0.025
 13.16%
0.165 0.28 NA NA 419923 0.00 NA%
Aguila American Resources LTD. Common SH 9:30 a.m. 0.13
 0.06
 31.58%
0.13 0.1939 NA NA 330848 0.00 NA%
Alacer Gold Corp 4:16 p.m. 3.93
 0.04
 1.03%
1.97 3.975 56.14 0.07 1.15B 0.0221 0.56%
Alamos Gold Inc Class A Common Shares 4:00 p.m. 5.24
 0.01
 0.19%
2.90 6.13 NA -0.19 2.04B 0.01 0.76%
Alamos Gold Inc Cls A 4:00 p.m. 7.05
 0.05
 0.71%
3.88 7.97 NA -0.19 2.74B 0.01 0.76%
Alba Minerals Inc 1:11 p.m. 0.10  UNCH  0.0% 0.06 0.175 NA NA 5.88M 0.00 NA%
Alba Minerals LTD. Ordinary Shares Cana 9:30 a.m. 0.0629
 0.0038
 6.43%
0.04 0.1406 NA NA 3.70M 0.00 NA%
Alexandria Minerals CO 12:35 p.m. 0.025  UNCH  0.0% 0.02 0.095 NA NA 12.90M 0.00 NA%
Alexandria Minerals Corp Common Shares 10:59 a.m. 0.023
 0.0055
 31.43%
0.0138 0.075 NA NA 11.87M 0.00 NA%
Alexco Resource Corp 4:00 p.m. 1.69
 0.02
 1.17%
0.92 2.14 NA -0.08 183.61M 0.00 NA%
Alexco Resource Corp Common Shares Cana 4:00 p.m. 1.31  UNCH  0.0% 0.6755 1.70 NA -0.08 141.92M 0.00 NA%
Algold Res Ltd Ordinary Shares 11:08 a.m. 0.182
 0.018
 9.00%
0.182 1.05 NA -0.29 4.55M 0.00 NA%
Algold Resources Ltd 11:01 a.m. 0.21  UNCH  0.0% 0.205 1.40 NA -0.03 49.72M 0.00 NA%
Alio Gold Inc 3:59 p.m. 1  UNCH  0.0% 0.81 2.76 NA -0.02 84.71M 0.00 NA%
Alio Gold Inc Common Shares Canada 4:00 p.m. 0.748
 0.012
 1.58%
0.626 2.15 NA -0.02 63.36M 0.00 NA%
Almaden Minerals LTD. Common Shares 3:52 p.m. 0.60
 0.0032
 0.53%
0.48 0.8992 NA -0.04 67.04M 0.00 NA%
Aloro Mining Corp 10:35 a.m. 0.105
 0.005
 4.54%
0.07 0.225 NA NA 5.04M 0.00 NA%
Aloro Mng Corp Common Shares 10:59 a.m. 0.078
 0.012
 13.33%
0.06 0.1561 NA NA 3.74M 0.00 NA%
Alphamin Resources Cor 10:34 a.m. 0.25  UNCH  0.0% 0.20 0.32 25.00 0.01 196.56M 0.00 NA%
Alphamin Resources Corp Ordinary Shares 2:25 p.m. 0.195
 0.015
 7.14%
0.157 0.25 19.50 0.01 153.32M 0.00 NA%
Altair Res Inc Common Shares 11:55 a.m. 0.0306
 0.0056
 22.40%
0.02 0.0495 NA NA 381440 0.00 NA%
Altair Resources Inc 3:28 p.m. 0.05
 0.005
 11.11%
0.035 0.26 NA NA 623269 0.00 NA%
Altamira Gold Corp 1:07 p.m. 0.075  UNCH  0.0% 0.05 0.245 NA NA 4.42M 0.00 NA%
Altamire Gold Corp Ordinary Shares 10:30 a.m. 0.0654
 0.0074
 12.76%
0.0413 0.1978 NA NA 3.85M 0.00 NA%
Altan Rio Minerals Lim 12:56 p.m. 0.005  UNCH  0.0% 0.005 0.02 NA -0.01 445615 0.00 NA%
Altan Rio Minerals Ltd Ordinary Shares 9:30 a.m. 0.01
 0.0003
 2.91%
0.01 0.01 NA -0.01 891230 0.00 NA%
Alto Ventures Ltd 9:30 a.m. 0.02  UNCH  0.0% 0.015 0.05 NA NA 1.13M 0.00 NA%
Alto Ventures LTD. Ordinary Shares Cana 9:30 a.m. 0.009
 0.001
 10.00%
0.009 0.029 NA NA 507360 0.00 NA%
Alturas Minerals Corp 10:26 a.m. 0.005
 0.005
 50.00%
0.005 0.035 NA NA 724413 0.00 NA%
Alturas Minerals Corp Ordinary Shares C 12:15 p.m. 0.0044
 0.0031
 41.33%
0.001 0.0174 NA NA 637483 0.00 NA%
Amarc Resources LTD. 2:30 p.m. 0.055
 0.005
 10.00%
0.04 0.135 NA NA 9.38M 0.00 NA%
Amarc Resources LTD. Ordinary Shares CA 2:30 p.m. 0.0395
 0.0088
 28.66%
0.0284 0.1085 NA NA 6.74M 0.00 NA%
Amarillo Gold Corp 2:51 p.m. 0.26
 0.01
 4.00%
0.19 0.315 NA -0.05 29.76M 0.00 NA%
Amarillo Gold Corporation Ordinary Share 3:38 p.m. 0.1812
 0.0002
 0.11%
0.15 0.25 NA -0.05 20.74M 0.00 NA%
American Creek Resourc 2:58 p.m. 0.04
 0.005
 14.29%
0.025 0.05 NA -0.01 11.07M 0.00 NA%
American Creek Resources Ltd Common Shar 1:58 p.m. 0.028
 0.003
 9.68%
0.0165 0.038 NA -0.01 7.75M 0.00 NA%
American Cumo Mining C 10:06 a.m. 0.06  UNCH  0.0% 0.05 0.125 NA -0.01 10.14M 0.00 NA%
American Cumo Mining Corp Ordinary Shar 2:13 p.m. 0.065
 0.017
 35.42%
0.03 0.1029 NA -0.01 10.98M 0.00 NA%
American Lithium Corp 3:51 p.m. 0.485
 0.01
 2.02%
0.22 0.74 NA NA 30.24M 0.00 NA%
American Lithium Corp Ordinary Shares 3:51 p.m. 0.3589
 0.0136
 3.65%
0.1753 0.5693 NA NA 22.38M 0.00 NA%
Americas Silver Corpor 4:00 p.m. 2.10
 0.02
 0.94%
1.66 5.37 NA -0.13 94.45M 0.00 NA%
Americas Silver Corporation Common Share 4:00 p.m. 1.59
 0.04
 2.45%
1.235 4.30 NA -0.13 71.51M 0.00 NA%
Amex Expl Inc Ordinary Shares 3:08 p.m. 0.8185
 0.0385
 4.49%
0.0447 1.1243 NA -0.01 44.46M 0.00 NA%
Amex Exploration Inc 2:43 p.m. 1.05  UNCH  0.0% 0.055 1.52 NA -0.01 57.03M 0.00 NA%
Amilot Capital Inc 9:51 a.m. 0.05
 0.005
 9.09%
0.05 0.15 NA NA 711598 0.00 NA%
Amilot Capital Inc Ordinary Shares 10:19 a.m. 0.0620
 0.0380
 38.00%
0.062 0.062 NA NA 882382 0.00 0.00%
Anaconda Mining Inc 3:59 p.m. 0.31
 0.025
 8.77%
0.18 0.42 NA -0.08 36.82M 0.00 NA%
Anaconda Mining Inc Common Shares 3:29 p.m. 0.2338
 0.0228
 10.81%
0.138 0.51 NA -0.08 27.77M 0.00 NA%
Angel Gold Corp 3:35 p.m. 0.025
 0.005
 16.67%
0.02 0.085 NA NA 1.32M 0.00 NA%
Angel Gold Corp Ordinary Shares Canada 3:41 p.m. 0.0166
 0.0043
 20.57%
0.0134 0.0697 NA NA 874242 0.00 NA%
Angkor Gold Corp 3:43 p.m. 0.145
 0.01
 6.45%
0.105 0.20 NA -0.01 15.37M 0.00 NA%
Anglogold Ashanti Ltd 4:02 p.m. 14.44
 0.44
 3.14%
7.075 15.86 361.00 0.04 5.96B 0.0679 0.47%
Antioquia Gold Inc 2:59 p.m. 0.03
 0.005
 14.29%
0.015 0.05 NA -0.03 28.48M 0.00 NA%
Antioquia Gold Inc Ordinary Shares Cana 9:30 a.m. 0.0318
 0.0009
 2.75%
0.0131 0.083 NA -0.03 30.19M 0.00 NA%
Anton Res Inc Common Shares 9:49 a.m. 0.035
 0.002
 6.06%
0.019 0.0845 NA NA 10.09M 0.00 NA%
Apex Resources Inc 10:15 a.m. 0.075
 0.01
 11.77%
0.04 0.12 NA NA 1.06M 0.00 NA%
Apex Resources Inc Ordinary Shares 10:44 a.m. 0.0438
 0.0102
 18.89%
0.03 0.0846 NA NA 620962 0.00 NA%
Aquila Resources Inc 3:58 p.m. 0.215
 0.005
 2.38%
0.13 0.39 NA -0.07 72.73M 0.00 NA%
Aquila Resources Inc Ordinary Shares CA 3:43 p.m. 0.15
 0.0012
 0.79%
0.095 0.30 NA -0.07 50.74M 0.00 NA%
Archon Minerals Limite 12:59 p.m. 0.60  UNCH  0.0% 0.60 1.44 60.00 0.01 32.65M 0.00 NA%
Arctic Star Expl Corp Ordinary Shares C 2:03 p.m. 0.0684
 0.0016
 2.29%
0.03 0.1548 NA NA 7.68M 0.00 NA%
Arctic Star Exploratio 3:59 p.m. 0.09
 0.015
 14.29%
0.035 0.225 NA NA 10.11M 0.00 NA%
Arcus Development Grou 11:12 a.m. 0.035
 0.005
 16.67%
0.025 0.065 NA NA 2.67M 0.00 NA%
Arcus Development Group Inc Common Shar 3:39 p.m. 0.0254
 0.0036
 12.41%
0.02 0.042 NA NA 1.94M 0.00 NA%
Arena Minerals Inc 3:43 p.m. 0.07  UNCH  0.0% 0.045 0.11 NA -0.04 9.98M 0.00 NA%
Arena Minerals Inc Ordinary Shares 12:12 p.m. 0.0511
 0.0016
 3.23%
0.028 0.0792 NA -0.04 7.29M 0.00 NA%
Argentum Silver Corp 9:30 a.m. 0.17
 0.005
 2.86%
0.095 0.33 NA -0.02 5.19M 0.00 NA%
Argentum Silver Corp Ordinary Shares C 10:29 a.m. 0.171
 0.031
 22.14%
0.107 0.196 NA -0.02 5.22M 0.00 NA%
Argonaut Gold Inc 4:00 p.m. 1.88
 0.01
 0.54%
1.18 2.65 15.67 0.12 334.27M 0.00 NA%
Argonaut Gold Inc Ordinary Shares Canad 3:40 p.m. 1.40
 0.0092
 0.66%
0.8521 2.07 11.67 0.12 248.92M 0.00 NA%
Arianne Phosphate Inc 3:44 p.m. 0.42
 0.01
 2.44%
0.35 0.61 NA -0.03 44.44M 0.00 NA%
Arianne Phosphate Inc Ordinary Shares C 2:37 p.m. 0.30
 0.01
 3.23%
0.2666 0.474 NA -0.03 31.74M 0.00 NA%
Armor Minerals Inc 10:25 a.m. 0.40  UNCH  0.0% 0.30 0.73 NA -0.01 8.51M 0.00 NA%
Armor Minerals Inc Ordinary Shares 9:30 a.m. 0.303
 0.007
 2.37%
0.25 0.309 NA -0.01 6.44M 0.00 NA%
Asanko Gold Inc 4:00 p.m. 0.6717
 0.0056
 0.84%
0.56 1.38 NA -0.67 151.67M 0.00 NA%
Asanko Gold Inc 4:00 p.m. 0.87  UNCH  0.0% 0.80 1.79 NA -0.67 196.45M 0.00 NA%
Ascendant Res Inc Ordinary Shares 9:30 a.m. 0.3942
 0.0203
 4.90%
0.2826 0.8993 NA NA 30.39M 0.00 NA%
Ascendant Resources IN 3:38 p.m. 0.51
 0.03
 5.56%
0.35 1.16 NA NA 39.32M 0.00 NA%
Ascot Res Ltd Ordinary Shares 3:54 p.m. 0.6768
 0.0082
 1.20%
0.5872 1.2265 NA -0.08 118.02M 0.00 NA%
Ascot Resources LTD. 3:35 p.m. 0.90
 0.05
 5.26%
0.76 1.65 NA -0.08 156.94M 0.00 NA%
Ashanti Gold Corp 9:30 a.m. 0.04
 0.005
 11.11%
0.04 0.245 NA -0.1 2.95M 0.00 NA%
Ashanti Gold Corp Ordinary Shares 9:46 a.m. 0.0326
 0.0031
 10.51%
0.0295 0.1498 NA -0.1 2.41M 0.00 NA%
Ashanti Sankofa Inc 3:59 p.m. 0.025
 0.005
 16.67%
0.02 0.095 NA NA 1.11M 0.00 NA%
Ashanti Sankofa Inc Ordinary Shares 3:59 p.m. 0.02
 0.032
 61.54%
0.02 0.052 NA NA 888017 0.00 NA%
Astorius Resources Ltd 9:30 a.m. 0.03  UNCH  0.0% 0.025 0.07 NA NA 1.52M 0.00 NA%
Atac Resources Ltd Ordinary Shares 2:13 p.m. 0.1936
 0.0064
 3.20%
0.1534 0.5059 NA -0.03 28.56M 0.00 NA%
Atac Resources LTD. 2:36 p.m. 0.25  UNCH  0.0% 0.205 0.63 NA -0.03 36.88M 0.00 NA%
Atex Resources Inc 9:30 a.m. 0.20  UNCH  0.0% 0.105 0.60 NA -0.03 0 0.00 NA%
Atex Resources Inc Ordinary Shares 3:57 p.m. 0.14
 0.1112
 386.11%
0.03 0.14 NA -0.03 0 0.00 NA%
Atico Mining Corp Com Canada 11:39 a.m. 0.25
 0.0014
 0.56%
0.1681 0.5541 3.57 0.07 23.18M 0.00 NA%
Atico Mining Corporati 2:55 p.m. 0.335
 0.005
 1.47%
0.23 0.71 4.79 0.07 31.07M 0.00 NA%
Atlanta Gold Inc 1:34 p.m. 0.03  UNCH  0.0% 0.03 0.06 NA -0.03 2.28M 0.00 NA%
Atlanta Gold Inc Common Shares 9:30 a.m. 0.0333
 0.0092
 38.17%
0.02 0.05 NA -0.03 2.54M 0.00 NA%
Atlantic Gold Corporat 3:59 p.m. 2.33
 0.02
 0.87%
1.40 2.34 33.29 0.07 551.97M 0.00 NA%
Atlantic Gold Corporation Ordinary Share 3:58 p.m. 1.7278
 0.0122
 0.70%
1.07 1.76 24.68 0.07 409.31M 0.00 NA%
Atlatsa Resources Corp 12:38 p.m. 0.08  UNCH  0.0% 0.03 0.09 NA -0.17 43.99M 0.00 NA%
Atlatsa Resources Corporation 3:46 p.m. 0.0544
 0.0046
 7.80%
0.0212 0.073 NA -0.17 29.92M 0.00 NA%
Aton Resources Inc 2:13 p.m. 0.04
 0.005
 14.29%
0.02 0.11 NA NA 11.53M 0.00 NA%
Aura Minerals Inc 3:32 p.m. 21.50  UNCH  0.0% 14.60 25 NA NA 93.26M 0.00 NA%
Aura Minerals Inc Common Shares 12:02 p.m. 16.14
 0.03
 0.19%
9.962 18.799 NA NA 70.27M 0.00 NA%
Aura Resources Inc 12:17 p.m. 0.06  UNCH  0.0% 0.03 0.175 NA NA 0 0.00 NA%
Aura Resources Inc Common Shares 11:55 a.m. 0.034
 0.002
 6.25%
0.005 0.0544 NA NA 0 0.00 NA%
Auramex Resource Corp 11:34 a.m. 0.055
 0.005
 8.33%
0.025 0.08 NA NA 2.56M 0.00 NA%
Aurania Resources Ltd 3:54 p.m. 3.90
 0.25
 6.85%
1.914 4.10 NA NA 128.14M 0.00 NA%
Aurania Resources LTD. Ordinary Shares 3:54 p.m. 2.90
 0.163
 5.96%
1.2799 3.0041 NA NA 95.28M 0.00 NA%
Aurcrest Gold Inc 12:44 p.m. 0.015
 0.005
 25.00%
0.01 0.04 NA NA 1.18M 0.00 NA%
Aurcrest Gold Inc Ordinary Shares Cana 10:54 a.m. 0.0063
 0.0097
 60.62%
0.0063 0.016 NA NA 494740 0.00 NA%
Aurex Energy Corp 3:31 p.m. 0.26  UNCH  0.0% 0.015 0.43 NA NA 2.41M 0.00 NA%
Aurion Resources LTD. 3:58 p.m. 1.06
 0.06
 5.36%
0.67 2.15 NA -0.04 71.44M 0.00 NA%
Aurion Resources LTD. Ordinary Shares C 2:41 p.m. 0.80
 0.0115
 1.42%
0.516 1.63 NA -0.04 53.92M 0.00 NA%
Austral Gold Ltd 2:06 p.m. 0.095
 0.005
 5.56%
0.05 0.125 NA NA 0 0.00 NA%
Austral Gold Ltd Ordinary Shares Austra 2:09 p.m. 0.08
 0.05
 166.67%
0.01 0.10 2.05 0.039 42.73M 0.008 NA%
Avesoro Res Inc Common Shares 2:11 p.m. 1.78
 0.7885
 30.70%
1.78 3.65 NA -1.19 145.20M 0.00 NA%
Avesoro Resources Inc 10:02 a.m. 2.40
 0.01
 0.42%
2.30 5.99 NA -1.19 195.78M 0.00 NA%
Avino Silver & Gold Mines Ltd WT Exp 12:29 p.m. 0.0624
 0.0047
 7.00%
0.0519 0.2976 NA NA 0 0.00 NA%
Avino Silver & Gold Mines LTD. Commo 4:00 p.m. 0.6368
 0.0068
 1.08%
0.50 1.55 15.92 0.04 40.63M 0.00 NA%
Avino Silver and Gold 3:59 p.m. 0.85
 0.02
 2.41%
0.65 1.95 21.25 0.04 54.23M 0.00 NA%
Awale Resources Limite 11:57 a.m. 0.115
 0.005
 4.54%
0.055 0.235 NA NA 2.62M 0.00 NA%
Axe Exploration Inc 3:14 p.m. 0.06
 0.005
 9.09%
0.035 0.07 NA NA 3.78M 0.00 NA%
Axmin Inc 3:59 p.m. 0.495
 0.045
 8.33%
0.045 0.66 49.50 0.01 66.45M 0.00 NA%
Axmin Inc Ordinary Shares Canada 11:26 a.m. 0.39
 0.01
 2.50%
0.0441 0.4978 39.00 0.01 52.35M 0.00 NA%
Azimut Exploration Inc 3:53 p.m. 0.41
 0.02
 5.13%
0.215 0.475 NA -0.04 21.72M 0.00 NA%
Azucar Minerals Ltd 3:48 p.m. 0.37
 0.01
 2.78%
0.275 1.554 6.17 0.06 27.26M 0.00 NA%
Azucar Minerals Ltd Ordinary Shares 3:47 p.m. 0.27
 0.0103
 3.97%
0.20 1.1894 4.50 0.06 19.89M 0.00 NA%
B2gold Corp 4:00 p.m. 3.90
 0.07
 1.83%
2.77 4.40 39.00 0.1 3.92B 0.00 NA%
B2gold Corp Common Shares Canada 4:00 p.m. 2.89
 0.01
 0.35%
2.10 3.35 28.90 0.1 2.89B 0.00 NA%
Balto Resources LTD. 3:44 p.m. 0.115
 0.015
 15.00%
0.05 0.195 NA NA 0 0.00 NA%
Banyan Gold Corp 12:22 p.m. 0.04
 0.01
 20.00%
0.035 0.09 NA -0.01 4.10M 0.00 NA%
Banyan Gold Corp Class A Ordinary Share 3:54 p.m. 0.044
 0.014
 46.67%
0.02 0.058 NA -0.01 4.51M 0.00 NA%
Bard Ventures Ltd 2:59 p.m. 0.21
 0.015
 6.67%
0.175 1.625 NA NA 2.23M 0.00 NA%
Bard Ventures Ltd Ordinary Shares 9:30 a.m. 0.16
 0.022
 12.09%
0.0297 0.21 NA NA 1.70M 0.00 NA%
Barker Minerals Ltd 9:30 a.m. 0.0115
 0.0015
 15.00%
0.0001 0.013 NA NA 2.07M 0.00 NA%
Barker Minerals Ltd 9:30 a.m. 0.005
 0.005
 50.00%
0.005 0.015 NA NA 899288 0.00 NA%
Barkerville Gold Mines 3:00 p.m. 0.395
 0.015
 3.95%
0.30 0.70 NA -0.14 174.69M 0.00 NA%
Barkerville Gold Mines Ltd Ordinary Shar 1:07 p.m. 0.2812
 0.0009
 0.32%
0.2264 0.5682 NA -0.14 124.36M 0.00 NA%
Barksdale Capital Corp 2:31 p.m. 0.52
 0.01
 1.89%
0.44 0.86 NA NA 20.01M 0.00 NA%
Barksdale Capital Corp Ordinary Shares 2:31 p.m. 0.393
 0.0006
 0.15%
0.381 0.6131 NA NA 15.13M 0.00 NA%
Baroyeca Gold & Silver Inc Ordinary 11:36 a.m. 0.016
 0.0031
 24.03%
0.0064 0.02 NA NA 820319 0.00 NA%
Baroyeca Gold and Silv 9:47 a.m. 0.01
 0.005
 33.33%
0.01 0.025 NA NA 512699 0.00 NA%
Barrick Gold Corporation BC 4:01 p.m. 13.67
 0.39
 2.94%
9.53 14.18 NA -1.32 23.95B 0.07 2.05%
Batero Gold Corp 12:28 p.m. 0.06  UNCH  0.0% 0.055 0.085 NA NA 6.91M 0.00 NA%
Batero Gold Corp Ordinary Shares Canad 1:11 p.m. 0.041
 0.0069
 14.40%
0.03 0.0678 NA NA 4.72M 0.00 NA%
Bayhorse Silver Inc 3:28 p.m. 0.10
 0.005
 5.26%
0.085 0.255 NA NA 8.68M 0.00 NA%
Bayhorse Silver Inc Ordinary Shares CA 2:02 p.m. 0.0783
 0.0023
 3.03%
0.06 0.19 NA NA 6.80M 0.00 NA%
Bear Creek Mining Corp 3:02 p.m. 1.10
 0.03
 2.66%
0.71 2.07 4.78 0.23 113.39M 0.00 NA%
Bear Creek Mining Corp 3:02 p.m. 1.48
 0.03
 2.07%
0.89 2.60 6.43 0.23 152.57M 0.00 NA%
Bearclaw Capital Corp 10:13 a.m. 0.03  UNCH  0.0% 0.03 0.05 NA NA 731160 0.00 NA%
Bearing Lithium Corp 11:38 a.m. 0.22
 0.01
 4.76%
0.20 0.60 NA NA 14.15M 0.00 NA%
Bearing Lithium Corp Common Shares 9:30 a.m. 0.165
 0.0031
 1.92%
0.1476 0.237 NA NA 10.61M 0.00 NA%
Bee Vectoring Technolo 3:54 p.m. 0.195  UNCH  0.0% 0.13 0.335 NA NA 13.92M 0.00 NA%
Bee Vectoring Technologies Intl Inc Ordi 1:04 p.m. 0.1499
 0.0012
 0.81%
0.091 0.26 NA NA 10.70M 0.00 NA%
Bell Copper Corporatio 3:18 p.m. 0.095  UNCH  0.0% 0.045 0.15 NA -0.02 6.70M 0.00 NA%
Bell Copper Corporation Ordinary Shares 11:52 a.m. 0.0756
 0.0044
 5.50%
0.0293 0.12 NA -0.02 5.33M 0.00 NA%
Belo Sun Mining Corp 3:56 p.m. 0.27
 0.01
 3.85%
0.165 0.42 NA -0.01 119.51M 0.00 NA%
Belo Sun Mining Corp Ordinary Shares C 3:23 p.m. 0.20
 0.0082
 4.28%
0.1223 0.333 NA -0.01 88.53M 0.00 NA%
Benton Resources Inc 10:14 a.m. 0.05  UNCH  0.0% 0.04 0.085 1.67 0.03 4.21M 0.00 NA%
Benton Resources Inc Com Canada 10:04 a.m. 0.0337
 0.0037
 12.33%
0.0256 0.059 1.12 0.03 2.84M 0.00 NA%
Benz Mining Corp 2:49 p.m. 0.06  UNCH  0.0% 0.05 0.15 NA NA 1.55M 0.00 NA%
Benz Mng Corp Ordinary Shares Canada 10:09 a.m. 0.047
 0.0006
 1.26%
0.04 0.098 NA NA 1.21M 0.00 NA%
Berkwood Resources Ltd 2:51 p.m. 0.07
 0.005
 6.67%
0.06 0.205 NA NA 3.94M 0.00 NA%
Berkwood Resources Ltd Ordinary Shares 12:56 p.m. 0.0573
 0.0017
 2.88%
0.048 0.151 NA NA 3.23M 0.00 NA%
Bitterroot Resources L 3:54 p.m. 0.06
 0.02
 50.00%
0.02 0.12 NA NA 2.15M 0.00 NA%
Bitterroot Resources Ltd Common Shares 3:54 p.m. 0.0463
 0.0192
 70.85%
0.0113 0.0889 NA NA 1.66M 0.00 NA%
Black Bull Resources Inc Ordinary Shares 9:34 a.m. NA  UNCH  0.0% NA NA NA -0.03 0 0.00 NA%
Black Mammoth Metals C 9:30 a.m. 0.085
 0.02
 30.77%
0.05 0.14 NA NA 941959 0.00 NA%
Black Mammoth Metals Corp Canada Commo 11:16 a.m. 0.029
 0.0262
 47.46%
0.029 0.0775 NA NA 321374 0.00 NA%
Blackrock Gold Corp 9:30 a.m. 0.04  UNCH  0.0% 0.035 0.155 NA NA 1.72M 0.00 NA%
Blackrock Gold Corp Ordinary Shares Can 11:19 a.m. 0.0253
 0.0077
 23.33%
0.0245 0.1241 NA NA 1.09M 0.00 NA%
Blind Creek Resources 12:42 p.m. 0.045  UNCH  0.0% 0.03 0.257 NA NA 1.16M 0.00 NA%
Blue Moon Zinc Corp 12:13 p.m. 0.035
 0.005
 12.50%
0.035 0.105 NA NA 3.60M 0.00 NA%
Blue Moon Zinc Corp Common Shares 3:46 p.m. 0.0236
 0.0001
 0.42%
0.0191 0.0894 NA NA 2.43M 0.00 NA%
Blue Star Gold Corp 9:30 a.m. 0.03
 0.01
 50.00%
0.02 0.045 NA NA 3.93M 0.00 NA%
Blue Star Gold Corp Ordinary Shares 9:36 a.m. 0.0144
 0.0016
 10.00%
0.0144 0.0274 NA NA 1.88M 0.00 NA%
Bluebird Battery Metal 3:41 p.m. 0.295  UNCH  0.0% 0.165 0.56 NA NA 14.08M 0.00 NA%
Bluebird Battery Metals Inc Ordinary Sha 10:18 a.m. 0.229
 0.006
 2.69%
0.135 0.4137 NA NA 10.93M 0.00 NA%
Bluenose Gold Corp 10:42 a.m. 0.1175
 0.0008
 0.68%
0.0818 0.165 NA NA 0 0.00 NA%
Bluenose Gold Corp 10:03 a.m. 0.165
 0.005
 2.94%
0.09 0.33 NA NA 0 0.00 NA%
Bluestone Resources IN 3:34 p.m. 1.23  UNCH  0.0% 1.05 1.60 NA NA 100.59M 0.00 NA%
Bluestone Resources Inc Common Shares 3:35 p.m. 0.91
 0.0147
 1.59%
0.8064 1.16 NA NA 74.42M 0.00 NA%
Bold Ventures Inc 12:49 p.m. 0.02
 0.005
 33.33%
0.015 0.04 NA -0.01 2.50M 0.00 NA%
Bold Ventures Inc Ordinary Shares Cana 1:48 p.m. 0.0074
 0.0026
 26.00%
0.0074 0.027 NA -0.01 924262 0.00 NA%
Bonterra Res Inc Ordinary Shares 11:58 a.m. 1.4876
 0.0076
 0.51%
1.45 4.1175 NA -3.22 68.85M 0.00 NA%
Bonterra Resources Inc 3:31 p.m. 1.98  UNCH  0.0% 1.91 5.209 NA -3.22 91.64M 0.00 NA%
Bravada Gold Corp New Ordinary Shares 2:25 p.m. 0.055
 0.009
 19.57%
0.039 0.0857 NA -0.04 3.03M 0.00 NA%
Bravada Gold Corporati 3:55 p.m. 0.06
 0.005
 7.69%
0.05 0.105 NA -0.04 3.31M 0.00 NA%
Braveheart Resources I 1:46 p.m. 0.095  UNCH  0.0% 0.06 0.12 NA -0.01 7.37M 0.00 NA%
Braveheart Resources Inc Common Shares 3:53 p.m. 0.0788
 0.0088
 12.57%
0.0501 0.081 NA -0.01 6.12M 0.00 NA%
Brigadier Gold Ltd 2:34 p.m. 0.15  UNCH  0.0% 0.045 0.255 NA NA 311972 0.00 NA%
Brigadier Gold Ltd Ordinary Shares 10:31 a.m. 0.13
 0.0084
 6.07%
0.101 0.1538 NA NA 270375 0.00 NA%
Brunswick Resources IN 11:51 a.m. 0.025
 0.005
 16.67%
0.02 0.045 NA NA 997013 0.00 NA%
Buenaventura Mining Company Inc 4:00 p.m. 17.40
 0.09
 0.52%
11.67 17.77 58.00 0.3 4.42B 0.06 0.69%
Bullion Gold Resources 9:35 a.m. 0.13  UNCH  0.0% 0.085 0.31 NA NA 2.63M 0.00 NA%
Bullion Gold Resources Corp Common Shar 3:26 p.m. 0.0000  UNCH  0.0% NA NA NA NA 4.69M 0.00 0.00%
Bwr Exploration Inc 3:57 p.m. 0.05  UNCH  0.0% 0.03 0.065 NA NA 0 0.00 NA%
Cadillac Ventures Inc 4:18 p.m. 0.02  UNCH  0.0% 0.01 0.04 NA -0.01 1.81M 0.00 NA%
Caledonia Mining Corpo 9:43 a.m. 7.90
 0.05
 0.63%
6.63 12.50 NA NA 417.02M 0.0138 NA%
Caledonia Mining Corporation Plc Common 4:00 p.m. 6.07
 0.0701
 1.17%
5.01 9.94 5.89 1.03 64.93M 0.0688 4.53%
Calibre Mining Corp 3:37 p.m. 0.56  UNCH  0.0% 0.30 0.90 NA NA 25.10M 0.00 NA%
Calibre Mining Corp Ordinary Shares 3:37 p.m. 0.4202
 0.0003
 0.07%
0.2372 0.715 NA NA 18.83M 0.00 NA%
Callinex Mines Inc 1:35 p.m. 0.085
 0.01
 10.53%
0.075 0.31 NA NA 7.30M 0.00 NA%
Callinex Mines Inc Ordinary Shares Can 1:27 p.m. 0.0721
 0.0091
 14.44%
0.0539 0.2342 NA NA 6.19M 0.00 NA%
Cameo Cobalt Corp 3:55 p.m. 0.125
 0.005
 3.85%
0.05 0.43 NA NA 8.44M 0.00 NA%
Camino Minerals Corp Ordinary Shares C 2:55 p.m. 0.0911
 0.009
 8.99%
0.0742 0.259 NA NA 5.26M 0.00 NA%
Camino Minerals Corpor 2:55 p.m. 0.13  UNCH  0.0% 0.085 0.36 NA NA 7.51M 0.00 NA%
Canada Carbon Inc 12:57 p.m. 0.105  UNCH  0.0% 0.065 0.175 NA -0.01 11.51M 0.00 NA%
Canada Carbon Inc Ordinary Shares Cana 2:28 p.m. 0.085
 0.008
 8.60%
0.04 0.1331 NA -0.01 9.32M 0.00 NA%
Canada Cobalt Wks Inc Common Shares 3:52 p.m. 0.2893
 0.0027
 0.93%
0.155 0.79 NA -0.11 22.53M 0.00 NA%
Canada Cobalt Works IN 3:58 p.m. 0.385
 0.015
 3.75%
0.19 0.90 NA -0.11 29.98M 0.00 NA%
Canadian Energy Materi 3:51 p.m. 0.10
 0.005
 5.26%
0.09 0.25 NA NA 2.59M 0.00 NA%
Canadian Energy Matls Corp Common Shares 9:30 a.m. 0.0876
 0.0134
 13.27%
0.0876 0.18 NA NA 2.27M 0.00 NA%
Canarc Res J 2:49 p.m. 0.06
 0.005
 7.69%
0.03 0.075 NA -0.01 13.10M 0.00 NA%
Canarc Resource Corporation Ordinary Sha 3:33 p.m. 0.05
 0.0015
 3.09%
0.0239 0.06 NA -0.01 10.92M 0.00 NA%
Canasil Res Inc Unclassified 9:56 a.m. 0.049
 0.0031
 6.75%
0.03 0.118 NA NA 5.11M 0.00 NA%
Canasil Resources Inc 12:32 p.m. 0.07  UNCH  0.0% 0.055 0.13 NA NA 7.29M 0.00 NA%
Candente Copper Corp 1:22 p.m. 0.05
 0.005
 9.09%
0.045 0.10 NA -0.01 9.74M 0.00 NA%
Candente Copper Corporation Common Share 2:40 p.m. 0.0343
 0.0001
 0.29%
0.028 0.0787 NA -0.01 6.68M 0.00 NA%
Candente Gold Corp 12:48 p.m. 0.025  UNCH  0.0% 0.015 0.045 NA -0.03 2.66M 0.00 NA%
Candente Gold Corporation Ordinary Share 10:58 a.m. 0.0101
 0.0098
 49.25%
0.006 0.039 NA -0.03 1.07M 0.00 NA%
Canstar Resources Inc 3:20 p.m. 0.06  UNCH  0.0% 0.06 0.30 NA NA 1.48M 0.00 NA%
Canstar Resources Inc Common Shares 1:22 p.m. 0.0462
 0.0127
 21.56%
0.04 0.235 NA NA 1.14M 0.00 NA%
Canterra Minerals Corp 9:30 a.m. 0.03
 0.005
 20.00%
0.015 0.04 NA -0.01 2.70M 0.00 NA%
Canterra Minerals Corp Ordinary Shares 10:44 a.m. 0.01  UNCH  0.0% 0.01 0.0304 NA -0.01 898649 0.00 NA%
Cantex Mine Developmen 3:59 p.m. 1.66
 0.16
 10.67%
0.09 2.20 NA NA 47.79M 0.00 NA%
Cantex Mine Development Corp Ordinary SH 3:47 p.m. 1.3753
 0.2762
 25.13%
0.10 1.3753 NA NA 39.60M 0.00 NA%
Cardinal Res Ltd Ordinary Shares Austra 10:04 a.m. 0.263
 0.027
 9.31%
0.263 0.43 NA -0.056 100.55M 0.00 NA%
Cardinal Resources Lim 3:55 p.m. 0.35
 0.005
 1.45%
0.34 0.63 NA NA 0 0.00 NA%
Cariboo Rose Res Ltd Common Shares Cana 2:57 p.m. 0.0208
 0.0008
 4.00%
0.0105 0.0283 NA NA 952575 0.00 NA%
Cariboo Rose Resources 3:45 p.m. 0.04
 0.005
 14.29%
0.02 0.04 NA NA 1.83M 0.00 NA%
Carlin Gold Corp 4:51 p.m. 0.02  UNCH  0.0% 0.015 0.04 NA NA 1.78M 0.00 NA%
Cartier Resources Inc 2:02 p.m. 0.13  UNCH  0.0% 0.105 0.20 NA -0.01 23.02M 0.00 NA%
Cartier Resources Inc Canada Common S 10:43 a.m. 0.0958
 0.0058
 6.44%
0.075 0.1378 NA -0.01 16.97M 0.00 NA%
Castle Peak Mining Ltd 3:23 p.m. 0.015  UNCH  0.0% 0.01 0.03 0.75 0.02 1.96M 0.00 NA%
Castle Peak Mining Ltd Common Shares CA 11:23 a.m. 0.0026
 0.0094
 78.33%
0.0026 0.0189 0.13 0.02 339721 0.00 NA%
Centamin Plc 2:18 p.m. 1.63
 0.04
 2.52%
1.40 2.96 NA NA 1.88B 0.03 3.68%
Centamin Plc Ordinary Shares Jersey 10:45 a.m. 1.2319
 0.0416
 3.50%
1.1008 2.28 NA NA 1.42B 0.03 4.87%
Centenera Mining Corpo 12:17 p.m. 0.03  UNCH  0.0% 0.03 0.20 NA NA 1.77M 0.00 NA%
Centenera Mng Corp Common Shares 12:17 p.m. 0.02
 0.006
 23.08%
0.02 0.16 NA NA 1.18M 0.00 NA%
Centerra Gold Inc 4:00 p.m. 7.44
 0.20
 2.76%
4.76 8.21 8.96 0.83 2.17B 0.04 NA%
Centerra Gold Inc Common Shares Canada 3:59 p.m. 5.55
 0.1263
 2.33%
3.6347 6.40 6.69 0.83 1.62B 0.0299 NA%
Centurion Minerals Ltd 9:30 a.m. 0.01  UNCH  0.0% 0.01 0.04 NA -0.01 822679 0.00 NA%
Centurion Minerals LTD. Cda Ordinary Sha 11:44 a.m. 0.0000  UNCH  0.0% NA NA NA -0.01 3.73M 0.00 0.00%
Cerro Mining Corp 10:27 a.m. 0.135
 0.005
 3.85%
0.13 0.21 NA -0.51 501350 0.00 NA%
Cerro Mining Corp Ordinary Shares 10:51 a.m. 0.12
 0.0011
 0.91%
0.12 0.1283 NA -0.51 445644 0.00 NA%
Chakana Copper Corp 2:48 p.m. 0.425  UNCH  0.0% 0.25 1.01 NA NA 26.96M 0.00 NA%
Chakana Copper Corp Ordinary Shares Can 2:53 p.m. 0.3231
 0.0054
 1.70%
0.1882 0.7867 NA NA 20.50M 0.00 NA%
Chalice Gold Mines Lim 1:49 p.m. 0.135  UNCH  0.0% 0.10 0.165 NA NA 35.99M 0.00 NA%
Chatham Rock Phosphate 3:08 p.m. 0.125
 0.015
 10.71%
0.125 0.32 NA -2.786 2.60M 0.00 NA%
Chatham Rock Phosphate LTD. Ordinary Sha 1:07 p.m. 0.136
 0.036
 36.00%
0.10 0.2259 NA -2.786 2.83M 0.00 NA%
Chesapeake Gold Corp 3:59 p.m. 2
 0.05
 2.56%
1.51 3.02 NA -0.05 88.40M 0.00 NA%
Chesapeake Gold Corp Ordinary Shares 3:59 p.m. 1.4854
 0.0005
 0.03%
1.10 2.34 NA -0.05 65.65M 0.00 NA%
Chibougamau Independant Mines Inc Common 1:12 p.m. 0.036
 0.001
 2.86%
0.034 0.0508 NA -0.01 1.51M 0.00 NA%
Chibougamau Independen 9:52 a.m. 0.05
 0.005
 11.11%
0.04 0.075 NA -0.01 2.10M 0.00 NA%
Chilean Metals Inc 2:38 p.m. 0.025
 0.01
 28.57%
0.025 0.22 NA -0.1 885124 0.00 NA%
Chilean Metals Inc Ordinary Shares 3:49 p.m. 0.02
 0.0148
 42.53%
0.0128 0.192 NA -0.1 708099 0.00 NA%
China Gold Int Resourc 4:00 p.m. 1.82
 0.02
 1.09%
1.46 2.82 36.40 0.05 721.47M 0.00 NA%
China Gold International Resources Corp 9:44 a.m. 1.36
 0.01
 0.73%
1.11 2.18 27.20 0.05 539.12M 0.00 NA%
Chinapintza Mining Cor 1:38 p.m. 0.005  UNCH  0.0% 0.005 0.02 NA NA 0 0.00 NA%
Cipher Resources Inc 1:07 p.m. 0.065
 0.015
 30.00%
0.05 0.135 NA NA 3.90M 0.00 NA%
Cipher Resources Inc Ordinary Shares 9:30 a.m. 0.0551
 0.0071
 14.79%
0.048 0.102 NA NA 3.31M 0.00 NA%
Cliffmont Resources LT 1:14 p.m. 0.13  UNCH  0.0% 0.01 0.23 NA -0.04 0 0.00 NA%
Cmc Metals Ltd 3:30 p.m. 0.095
 0.005
 5.56%
0.037 0.125 3.17 0.03 1.72M 0.00 NA%
Cmc Metals Ltd Common Shares 11:55 a.m. 0.055  UNCH  0.0% 0.019 0.0775 1.83 0.03 997043 0.00 NA%
Cobalt 27 Cap Corp Ordinary Shares Cana 2:08 p.m. 2.9194
 0.0232
 0.79%
2.4508 10.503 NA NA 249.19M 0.00 NA%
Cobalt 27 Capital Corp 3:59 p.m. 3.92
 0.04
 1.01%
3.27 13.75 NA NA 334.60M 0.00 NA%
Colibri Resource Corp Common Shares 3:50 p.m. 0.0322
 0.0002
 0.62%
0.01 0.0608 NA NA 1.70M 0.00 NA%
Colibri Resource Corpo 9:43 a.m. 0.06
 0.005
 9.09%
0.025 0.095 NA NA 3.17M 0.00 NA%
Colorado Resources Ltd 2:38 p.m. 0.055
 0.005
 8.33%
0.045 0.185 NA -0.04 6.88M 0.00 NA%
Colorado Resources Ltd Ordinary Shares 3:49 p.m. 0.036
 0.0041
 10.22%
0.029 0.15 NA -0.04 4.50M 0.00 NA%
Colt Resources Inc Ordinary Shares Cana 9:31 a.m. 0.0001
 0.0001
 50.00%
0.0001 0.0002 NA -0.05 27454 0.00 NA%
Columbus Gold Corp 3:32 p.m. 0.205
 0.005
 2.50%
0.18 0.41 NA -0.04 34.57M 0.00 NA%
Columbus Gold Corp Common Shares Canada 3:26 p.m. 0.1472
 0.0003
 0.20%
0.135 0.32 NA -0.04 24.82M 0.00 NA%
Commander Resources LT 12:05 p.m. 0.095  UNCH  0.0% 0.07 0.25 NA NA 3.35M 0.00 NA%
Commander Resources Ltd Ordinary Shares 11:00 a.m. 0.0686
 0.0021
 2.97%
0.061 0.159 NA NA 2.42M 0.00 NA%
Compass Gold Corporati 3:49 p.m. 0.125
 0.005
 4.17%
0.105 0.74 NA -0.2 2.77M 0.00 NA%
Compass Gold Corporation Ordinary Shares 9:32 a.m. 0.202
 0.0462
 18.61%
0.202 0.3043 NA -0.2 4.48M 0.00 NA%
Comstock Metals Ltd 11:49 a.m. 0.035  UNCH  0.0% 0.025 0.08 NA -0.05 3.22M 0.00 NA%
Comstock Metals Ltd Common Shares 12:04 p.m. 0.025
 0.0059
 19.09%
0.013 0.059 NA -0.05 2.30M 0.00 NA%
Comstock Mining Inc 4:00 p.m. 0.1975
 0.0014
 0.70%
0.1201 0.40 NA -0.18 15.96M 0.00 NA%
Condor Gold Plc 10:48 a.m. 0.445  UNCH  0.0% 0.435 1.03 NA NA 0 0.00 NA%
Condor Gold Plc Ordinary Shares United 11:17 a.m. 0.2906
 0.0294
 9.19%
0.2906 0.80 NA -0.145 21.64M 0.00 NA%
Confederation Minerals 10:21 a.m. 0.21
 0.045
 27.27%
0.13 0.42 NA -0.1 2.86M 0.00 NA%
Confederation Minerals LTD. Ordinary Sha 10:21 a.m. 0.15
 0.018
 10.71%
0.15 0.301 NA -0.1 2.04M 0.00 NA%
Conquest Resources Ltd 12:36 p.m. 0.02  UNCH  0.0% 0.01 0.035 NA NA 2.38M 0.00 NA%
Conquest Resources Ltd Ordinary Shares 11:04 a.m. 0.0131
 0.0011
 9.17%
0.0048 0.033 NA NA 1.56M 0.00 NA%
Consolidated Woodjam C 9:30 a.m. 0.07  UNCH  0.0% 0.025 0.09 NA NA 5.67M 0.00 NA%
Consolidated Woodjam Copper Corp Ordinar 9:30 a.m. 0.0486
 0.0008
 1.67%
0.017 0.0531 NA NA 3.94M 0.00 NA%
Constantine Metal Res Ltd Common Shares 2:12 p.m. 0.335
 0.015
 4.29%
0.2824 0.65 NA NA 15.19M 0.00 NA%
Constantine Metal Reso 12:32 p.m. 0.46
 0.01
 2.22%
0.39 0.83 NA NA 20.86M 0.00 NA%
Continental Gold Inc 4:00 p.m. 2.88
 0.07
 2.37%
1.76 3.98 NA -0.13 545.25M 0.00 NA%
Continental Gold Inc Ordinary Shares 3:08 p.m. 2.1072
 0.0904
 4.11%
1.3264 3.0248 NA -0.13 398.94M 0.00 NA%
Continental Precious M 10:54 a.m. 0.355
 0.01
 2.90%
0.30 0.455 NA -0.04 4.16M 0.00 NA%
Continental Precious Minerals Inc Ordin 10:54 a.m. 0.264
 0.011
 4.00%
0.235 0.3423 NA -0.04 3.09M 0.00 NA%
Copper Fox Metals Inc 1:18 p.m. 0.10  UNCH  0.0% 0.08 0.13 NA NA 44.90M 0.00 NA%
Copper Fox Metals Inc Common Shares Can 9:30 a.m. 0.0775
 0.0005
 0.65%
0.0616 0.096 NA -0.01 34.80M 0.0206 NA%
Copper One Inc 2:17 p.m. 0.145
 0.02
 16.00%
0.095 0.175 NA NA 4.96M 0.00 NA%
Copper One Inc Common Shares 9:30 a.m. 0.09
 0.01
 10.00%
0.0723 0.1159 NA NA 3.08M 0.00 NA%
Coral Gold Resources L 10:54 a.m. 0.385
 0.005
 1.28%
0.315 0.44 19.25 0.02 18.23M 0.00 NA%
Coral Gold Resources LTD. New Ordinary S 1:11 p.m. 0.2826
 0.002
 0.70%
0.2418 0.3392 14.13 0.02 13.38M 0.00 NA%
Cordoba Minerals Corp 12:42 p.m. 0.105
 0.005
 4.54%
0.10 0.285 NA -0.06 29.07M 0.00 NA%
Cordoba Minerals Corp Common Shares CA 1:21 p.m. 0.08
 0.0041
 4.88%
0.0713 0.225 NA -0.06 22.15M 0.00 NA%
Core Gold Inc 3:03 p.m. 0.22
 0.005
 2.22%
0.19 0.345 NA -0.22 30.09M 0.00 NA%
Core Gold Inc Common Shares 3:03 p.m. 0.164
 0.008
 4.65%
0.14 0.284 NA -0.22 22.43M 0.00 NA%
Cornerstone Cap Res Inc Canada Warrant 3:12 p.m. 0.0002
 0.0359
 99.45%
0.0002 0.0424 NA NA 0 0.00 NA%
Cornerstone Capital RE 3:45 p.m. 0.36
 0.03
 7.69%
0.14 0.395 NA -0.02 229.32M 0.00 NA%
Cornerstone Capital Resources Inc Ordina 3:15 p.m. 0.263
 0.02
 7.07%
0.108 0.283 NA -0.02 167.53M 0.00 NA%
CR Capital Corp 3:24 p.m. 0.04
 0.015
 27.27%
0.02 0.145 NA NA 413093 0.00 NA%
Cresval Capital Corp 9:30 a.m. 0.02
 0.005
 20.00%
0.02 0.045 NA NA 552365 0.00 NA%
Critical Elements Corp 3:59 p.m. 0.65
 0.04
 6.56%
0.54 1.25 NA -0.04 103.11M 0.00 NA%
Critical Elements Corp Ordinary Shares 10:07 a.m. 0.4514
 0.0114
 2.59%
0.399 0.9597 NA -0.04 71.60M 0.00 NA%
Crops Inc 11:49 a.m. 0.035  UNCH  0.0% 0.025 0.12 NA NA 2.45M 0.00 NA%
Crown Mining Corp 9:31 a.m. 0.105  UNCH  0.0% 0.065 0.185 NA NA 4.40M 0.00 NA%
Crown Mining Corp Ordinary Shares Cana 3:07 p.m. 0.0777
 0.0007
 0.91%
0.0566 0.115 NA NA 3.26M 0.00 NA%
Currie Rose Resources 12:21 p.m. 0.055  UNCH  0.0% 0.05 0.12 NA NA 2.11M 0.00 NA%
Currie Rose Resources Inc F Ordinary S 9:30 a.m. 0.034
 0.004
 10.53%
0.034 0.072 NA NA 1.31M 0.00 NA%
Cypress Development CO 3:59 p.m. 0.17
 0.005
 2.86%
0.17 0.43 NA -0.04 12.44M 0.00 NA%
Cypress Development Corporation Ordinary 3:05 p.m. 0.1325
 0.0003
 0.23%
0.1249 0.337 NA -0.04 9.70M 0.00 NA%
Dajin Resources Corp 2:44 p.m. 0.055
 0.005
 8.33%
0.04 0.125 NA -0.01 8.38M 0.00 NA%
Dajin Resources Corp Ordinary Shares CA 2:31 p.m. 0.0423
 0.0002
 0.47%
0.0268 0.10 NA -0.01 6.44M 0.00 NA%
Damara Gold Corp 3:38 p.m. 0.045
 0.005
 10.00%
0.04 0.065 NA NA 1.18M 0.00 NA%
Damara Gold Corp Ordinary Shares Canad 2:49 p.m. 0.032
 0.0011
 3.32%
0.032 0.0386 NA NA 842003 0.00 NA%
Decade Resources Ltd Ordinary Shares CA 1:53 p.m. 0.03  UNCH  0.0% 0.0175 0.0747 NA NA 4.99M 0.00 NA%
Decade Resources LTD. 3:32 p.m. 0.04
 0.005
 14.29%
0.025 0.095 NA NA 6.65M 0.00 NA%
Deep South Resources I 11:21 a.m. 0.09  UNCH  0.0% 0.07 0.375 NA NA 5.95M 0.00 NA%
Deep-south Res Inc Ordinary Shares 3:26 p.m. 0.09
 0.09
 50.00%
0.09 0.28 NA NA 5.95M 0.00 NA%
Defiance Silver Corp 3:41 p.m. 0.215  UNCH  0.0% 0.165 0.44 NA NA 27.14M 0.00 NA%
Defiance Silver Corp Ordinary Shares C 3:41 p.m. 0.1585
 0.006
 3.65%
0.124 0.3505 NA NA 20.01M 0.00 NA%
Desert Gold Ventures I 9:47 a.m. 0.185
 0.005
 2.78%
0.14 0.23 NA NA 8.14M 0.00 NA%
Desert Gold Ventures Inc Common Shares 9:30 a.m. 0.15
 0.0065
 4.53%
0.12 0.15 NA NA 6.60M 0.00 NA%
Desert Mountain Energy 3:56 p.m. 0.18
 0.005
 2.70%
0.10 0.27 NA NA 6.60M 0.00 NA%
Desert Mtn Energy Corp Common Shares 10:54 a.m. 0.148
 0.0163
 12.38%
0.107 0.2028 NA NA 5.42M 0.00 NA%
Detour Gold Corp Common Canada 3:12 p.m. 9.79
 0.0143
 0.15%
7.0819 12.1694 27.19 0.36 1.72B 0.00 NA%
Detour Gold Corporatio 4:00 p.m. 13.19
 0.20
 1.54%
9.11 15.40 36.64 0.36 2.32B 0.00 NA%
Diamond Fields Resourc 1:12 p.m. 0.14
 0.01
 6.67%
0.065 0.155 4.67 0.03 9.51M 0.00 NA%
Diamond Fields Resources Inc Ordinary S 10:48 a.m. 0.1182
 0.0226
 23.64%
0.04 0.1182 3.94 0.03 8.03M 0.00 NA%
Discovery Harbour Reso 2:51 p.m. 0.045  UNCH  0.0% 0.01 0.075 NA NA 0 0.00 NA%
DISCOVERY-CORP. Enterp 1:47 p.m. 0.01
 0.005
 33.33%
0.01 0.025 NA NA 871710 0.00 NA%
District Copper Corp 10:46 a.m. 0.025
 0.005
 16.67%
0.025 0.205 NA NA 3.41M 0.00 NA%
District Copper Corp Common Shares 1:48 p.m. 0.02
 0.0139
 41.00%
0.02 0.1593 NA NA 2.72M 0.00 NA%
Dlv Res Ltd Ordinary Shares 12:14 p.m. 0.056
 0.006
 9.68%
0.056 0.1441 NA NA 1.88M 0.00 NA%
Dlv Resources Ltd 3:48 p.m. 0.08  UNCH  0.0% 0.07 0.445 NA NA 2.69M 0.00 NA%
Dolly Varden Silver CO 3:58 p.m. 0.40  UNCH  0.0% 0.29 0.75 NA -0.18 22.95M 0.00 NA%
Dolly Varden Silver Corporation Common S 11:13 a.m. 0.302
 0.0075
 2.55%
0.2208 0.5857 NA -0.18 17.33M 0.00 NA%
Drdgold Ltd American Depositary Shar 4:02 p.m. 1.96
 0.04
 2.00%
1.71 2.95 14.00 0.14 134.67M 0.0414 NA%
Duncan Park Holdings C 10:33 a.m. 0.21
 0.04
 16.00%
0.195 0.60 NA NA 0 0.00 NA%
Duncan PK Holdings Corp Common Shares 1:23 p.m. 0.1574
 0.0331
 17.38%
0.04 0.24 NA NA 0 0.00 NA%
Dundee Precious Metals 4:16 p.m. 4.68
 0.02
 0.43%
2.56 4.79 17.33 0.27 836.19M 0.00 NA%
Dundee Precious Metals Inc Common Shares 2:37 p.m. 3.4858
 0.0496
 1.44%
1.9705 3.6217 12.91 0.27 622.82M 0.00 NA%
Dunnedin Ventures Inc 2:52 p.m. 0.085  UNCH  0.0% 0.06 0.32 2.13 0.04 10.93M 0.00 NA%
Dunnedin Ventures Inc Ordinary Shares 9:58 a.m. 0.066
 0.01
 17.86%
0.049 0.249 1.65 0.04 8.49M 0.00 NA%
Durango Resources Inc 2:28 p.m. 0.075
 0.005
 7.14%
0.04 0.10 NA NA 2.87M 0.00 NA%
Durango Resources Inc Common Shares CA 1:16 p.m. 0.057
 0.002
 3.64%
0.037 0.0694 NA NA 2.18M 0.00 NA%
Dynacor Gold Mines Inc 3:59 p.m. 1.74
 0.04
 2.35%
1.41 1.98 10.24 0.17 68.35M 0.01 2.30%
Dynacor Gold Mines Inc Ordinary Shares 3:59 p.m. 1.3002
 0.0088
 0.67%
1.02 1.63 7.65 0.17 51.07M 0.0075 2.30%
Dynasty Gold Corp 3:36 p.m. 0.125
 0.01
 8.70%
0.095 0.24 NA NA 2.68M 0.00 NA%
Dynasty Gold Corporation Ordinary Shares 3:50 p.m. 0.08
 0.0062
 8.40%
0.0738 0.185 NA NA 1.71M 0.00 NA%
E3 Metals Corp 1:36 p.m. 0.45
 0.04
 9.76%
0.23 0.58 NA NA 9.45M 0.00 NA%
E3 Metals Corp Ordinary Shares Canada 12:12 p.m. 0.3077
 0.045
 17.13%
0.2236 0.3533 NA NA 6.46M 0.00 NA%
Eagle Plains Resources 2:55 p.m. 0.095  UNCH  0.0% 0.075 0.254 NA -0.01 8.55M 0.00 NA%
Eagle Plains Resources LTD. Canada Ord 11:16 a.m. 0.0666
 0.0002
 0.30%
0.0547 0.2164 NA -0.01 6.00M 0.00 NA%
East Africa Metals Inc 10:54 a.m. 0.18  UNCH  0.0% 0.14 0.29 NA -0.05 32.11M 0.00 NA%
East Africa Metals Inc Ordinary Shares 9:37 a.m. 0.151
 0.0183
 13.79%
0.10 0.1844 NA -0.05 26.94M 0.00 NA%
East Asia Minerals Cor 3:59 p.m. 0.085
 0.015
 21.43%
0.025 0.10 NA -0.05 6.29M 0.00 NA%
East Asia Minerals Corp Common Shares 10:23 a.m. 0.0401
 0.0001
 0.25%
0.0171 0.0762 NA -0.05 2.97M 0.00 NA%
Eastern Platinum Limit 1:27 p.m. 0.24  UNCH  0.0% 0.17 0.43 NA -0.12 22.22M 0.00 NA%
Eastern Platinum Ltd New Ordinary SH 9:30 a.m. 0.18
 0.0075
 4.00%
0.12 0.368 NA -0.12 16.67M 0.00 NA%
Eastfield Res Ltd Ordinary Shares 2:17 p.m. 0.0364
 0.0034
 10.30%
0.02 0.04 NA NA 1.63M 0.00 NA%
Eastfield Resources LT 9:44 a.m. 0.045  UNCH  0.0% 0.025 0.065 NA NA 2.02M 0.00 NA%
Eastmain Res Inc Ordinary Shares 3:31 p.m. 0.1063
 0.0063
 6.30%
0.10 0.23 NA -0.01 23.68M 0.00 NA%
Eastmain Res J 3:57 p.m. 0.14
 0.005
 3.70%
0.132 0.285 NA -0.01 31.18M 0.00 NA%
Ecobalt Solutions Inc 3:59 p.m. 0.345
 0.01
 2.82%
0.25 1.74 NA -0.02 55.22M 0.00 NA%
Ecobalt Solutions Inc Ordinary Shares 3:59 p.m. 0.265  UNCH  0.0% 0.192 1.375 NA -0.02 42.41M 0.00 NA%
Ecometals Ltd Ordinary Shares Cad 3:50 p.m. 0.0001  UNCH  0.0% 0.0001 0.0001 NA -0.13 9314 0.00 NA%
Edgewater Exploration 12:36 p.m. 0.10  UNCH  0.0% 0.095 0.175 NA NA 3.12M 0.00 NA%
Edgewater Exploration LTD. Common Shares 3:07 p.m. 0.07  UNCH  0.0% 0.07 0.121 NA NA 2.18M 0.00 NA%
Edison Cobalt Corp 1:11 p.m. 0.05
 0.005
 11.11%
0.04 0.25 NA NA 3.54M 0.00 NA%
Edison Cobalt Corp Ordinary Shares 1:41 p.m. 0.0404
 0.0004
 1.00%
0.0292 0.1923 NA NA 2.86M 0.00 NA%
EL Nino Ventures Inc 12:10 p.m. 0.03
 0.005
 14.29%
0.03 0.06 NA NA 1.85M 0.00 NA%
EL Nino Ventures Inc New Ordinary Share 11:17 a.m. 0.0202
 0.0003
 1.46%
0.0174 0.046 NA NA 1.24M 0.00 NA%
Eldorado Gold Corporat 4:00 p.m. 6.22
 0.13
 2.13%
3.36 7.75 NA -2.28 987.75M 0.01 NA%
Eldorado Gold Corporation Ordinary Share 4:02 p.m. 4.62
 0.07
 1.54%
2.52 6.05 NA -2.28 733.66M 0.01 NA%
Element Lifestyle Reti 2:15 p.m. 0.11  UNCH  0.0% 0.08 0.185 NA NA 0 0.00 NA%
Eloro Resources Ltd Ordinary Shares Can 11:00 a.m. 0.237
 0.023
 8.85%
0.237 0.61 NA NA 8.68M 0.00 NA%
Eloro Resources LTD. 3:14 p.m. 0.255  UNCH  0.0% 0.25 0.88 NA NA 9.34M 0.00 NA%
Ely Gold Royalties Inc 3:58 p.m. 0.185
 0.005
 2.78%
0.085 0.20 NA NA 17.22M 0.00 NA%
Ely Gold Royalties Inc Ordinary Shares 1:46 p.m. 0.1334
 0.0038
 2.77%
0.065 0.1473 NA NA 12.42M 0.00 NA%
Elysee Development Cor 1:32 p.m. 0.375
 0.015
 4.17%
0.31 0.42 NA NA 10.07M 0.02 10.67%
Elysee Development Corp Common Shares 1:32 p.m. 0.285
 0.011
 4.01%
0.229 0.3291 NA NA 7.65M 0.02 14.04%
Emgold Mining Corp Ordinary Shares 3:08 p.m. 0.125
 0.003
 2.46%
0.0306 0.1537 NA NA 4.42M 0.00 NA%
Emgold Mining Corporat 9:30 a.m. 0.19
 0.005
 2.56%
0.045 0.22 NA NA 6.72M 0.00 NA%
Empire Metals Corp 2:05 p.m. 0.17
 0.015
 8.11%
0.105 0.235 NA NA 12.73M 0.00 NA%
Empire Metals Corp Ordinary Shares 3:10 p.m. 0.1256
 0.0284
 18.44%
0.1256 0.1256 NA NA 9.41M 0.00 NA%
Emx Royalty Corporatio 3:54 p.m. 1.60
 0.01
 0.63%
1.01 1.80 NA -0.14 129.46M 0.00 NA%
Emx Royalty Corporation Common Shares C 3:54 p.m. 1.1999
 0.0001
 0.01%
0.8353 1.4694 NA -0.14 97.09M 0.00 NA%
Encore Energy Corp 3:59 p.m. 0.14  UNCH  0.0% 0.045 0.17 14.00 0.01 16.38M 0.00 NA%
Encore Energy Corp Ordinary Shares Can 3:59 p.m. 0.102
 0.0003
 0.29%
0.032 0.1338 10.20 0.01 11.94M 0.00 NA%
Endeavour Mining Corp 4:00 p.m. 20.28
 0.04
 0.20%
16.34 24.73 NA -0.68 2.21B 0.00 NA%
Endeavour Mining Corporation Ordinary SH 2:40 p.m. 15.0686
 0.1122
 0.75%
12.3799 19.0592 NA -0.68 1.64B 0.00 NA%
Endeavour Silver Corporation Ordinary SH 4:02 p.m. 2.77
 0.03
 1.07%
1.76 3.35 NA -0.05 362.26M 0.00 NA%
Endurance Gold Corp 11:31 a.m. 0.03  UNCH  0.0% 0.025 0.085 NA NA 3.31M 0.00 NA%
Endurance Gold Corp Common Shares Canad 11:17 a.m. 0.0214
 0.0066
 23.57%
0.0214 0.0629 NA NA 2.36M 0.00 NA%
Energold Drilling Corp 3:16 p.m. 0.16
 0.005
 3.23%
0.115 0.53 NA -0.24 8.75M 0.00 NA%
Energold Drilling Corp Ordinary Shares 3:35 p.m. 0.12
 0.0066
 5.82%
0.0841 0.4099 NA -0.24 6.56M 0.00 NA%
Engold Mines Ltd 3:30 p.m. 0.10
 0.005
 4.76%
0.09 0.28 NA -0.01 20.81M 0.00 NA%
Engold Mines Ltd Ordinary Shares 1:03 p.m. 0.065
 0.0076
 10.47%
0.065 0.2084 NA -0.01 13.53M 0.00 NA%
Entree Resources Ltd 12:56 p.m. 0.495
 0.005
 1.00%
0.42 0.61 NA -0.02 86.54M 0.00 NA%
Entree Resources LTD. 3:58 p.m. 0.3695
 0.0032
 0.86%
0.3346 0.483 NA -0.02 64.60M 0.00 NA%
Envirotek Remediation 0/0/NA 0.15  UNCH  0.0% NA NA NA NA 1.78M 0.00 NA%
Envirotek Remediation Inc Common Shares 3:26 p.m. 0.0001  UNCH  0.0% 0.0001 0.0001 NA NA 1188 0.00 NA%
Epower Metals Inc 3:46 p.m. 0.165
 0.005
 2.94%
0.14 0.31 NA NA 5.65M 0.00 NA%
Epower Metals Inc Common Shares 3:04 p.m. 0.1251
 0.0102
 7.54%
0.1251 0.232 NA NA 4.28M 0.00 NA%
Erin Ventures Inc 3:57 p.m. 0.135
 0.005
 3.85%
0.09 0.295 NA NA 10.36M 0.00 NA%
Erin Ventures Inc Ordinary Shares 9:36 a.m. 0.095
 0.0076
 7.41%
0.0788 0.1619 NA NA 7.29M 0.00 NA%
Ethos Gold Corp 11:40 a.m. 0.23  UNCH  0.0% 0.115 0.335 NA -0.03 12.62M 0.00 NA%
Ethos Gold Corp Ordinary Shares Canada 11:34 a.m. 0.175
 0.032
 22.38%
0.0903 0.2499 NA -0.03 9.60M 0.00 NA%
Euro Sun Mining Inc 3:53 p.m. 0.415
 0.04
 8.79%
0.225 1.82 NA -0.2 25.69M 0.00 NA%
Euro Sun Mining Inc Common Shares 12:36 p.m. 0.3231
 0.0069
 2.09%
0.1716 1.40 NA -0.2 20.00M 0.00 NA%
European Electric Meta 3:50 p.m. 0.095
 0.005
 5.56%
0.09 0.65 0.33 0.29 4.09M 0.00 NA%
European Electric Metals Inc Common Shar 3:24 p.m. 0.07
 0.0038
 5.74%
0.061 0.6051 0.24 0.29 3.01M 0.00 NA%
Everton Resources Inc 1:56 p.m. 0.0204
 0.0071
 25.82%
0.015 0.0462 NA -0.11 1.90M 0.00 NA%
Everton Resources Inc 9:39 a.m. 0.035  UNCH  0.0% 0.02 0.055 NA -0.11 3.26M 0.00 NA%
Excellon Resources Inc 3:46 p.m. 0.94
 0.02
 2.08%
0.59 1.64 NA -0.02 93.25M 0.00 NA%
Excellon Resources Inc New Ordinary Sha 12:51 p.m. 0.7189
 0.001
 0.14%
0.443 1.29 NA -0.02 71.32M 0.00 NA%
Exgen Res Inc Common Shares 11:04 a.m. 0.0102
 0.0051
 100.00%
0.0051 0.02 NA NA 3.58M 0.00 NA%
Exgen Resources Inc 12:34 p.m. 0.015  UNCH  0.0% 0.01 0.025 NA NA 5.26M 0.00 NA%
Explor Resources Inc 11:22 a.m. 0.025  UNCH  0.0% 0.015 0.045 NA NA 4.76M 0.00 NA%
Explor Resources Inc Ordinary Shares CA 12:49 p.m. 0.0231
 0.0071
 44.38%
0.0067 0.038 NA NA 4.40M 0.00 NA%
Falco Resources Ltd 3:24 p.m. 0.33
 0.01
 3.12%
0.275 0.84 NA -0.04 66.83M 0.00 NA%
Falco Resources LTD. Common Shares Cana 1:12 p.m. 0.249
 0.0095
 3.67%
0.18 0.70 NA -0.04 50.43M 0.00 NA%
Falcon Gold Corp 10:44 a.m. 0.035  UNCH  0.0% 0.025 0.06 NA NA 1.15M 0.00 NA%
Fancamp Exploration LT 3:41 p.m. 0.085
 0.005
 6.25%
0.04 0.11 NA NA 13.09M 0.00 NA%
Fancamp Exploration Ltd Ordinary Shares 11:34 a.m. 0.061
 0.0126
 17.12%
0.0268 0.0849 NA NA 9.39M 0.00 NA%
Fidelity Minerals Corp 1:04 p.m. 0.06  UNCH  0.0% 0.03 0.10 NA NA 6.54M 0.00 NA%
Fidelity Minerals Corp Common Shares 1:43 p.m. 0.049
 0.007
 16.67%
0.028 0.059 NA NA 5.34M 0.00 NA%
Finlay Minerals Ltd Ordinary Shares Can 10:36 a.m. 0.026  UNCH  0.0% 0.01 0.03 NA NA 2.00M 0.00 NA%
Finlay Minerals LTD. 1:25 p.m. 0.035  UNCH  0.0% 0.02 0.06 NA NA 2.70M 0.00 NA%
Fire River Gold Corp Common Shares 1:06 p.m. 0.045
 0.0015
 3.23%
0.0015 0.145 NA -0.05 142270 0.00 NA%
Firebird Resources Inc 11:32 a.m. 0.02  UNCH  0.0% 0.015 0.035 NA NA 1.62M 0.00 NA%
Firebird Resources Inc Ordinary Shares 1:35 p.m. 0.0101
 0.0009
 9.78%
0.0092 0.0442 NA NA 818205 0.00 NA%
First Cobalt Corp 3:56 p.m. 0.175  UNCH  0.0% 0.145 1.13 NA -0.11 59.38M 0.00 NA%
First Cobalt Corp Ordinary Shares Canad 3:56 p.m. 0.1323
 0.0023
 1.77%
0.108 0.8796 NA -0.11 44.89M 0.00 NA%
First Idaho Resources 1:33 p.m. 0.04
 0.02
 100.00%
0.02 0.06 NA -0.01 0 0.00 NA%
First Majestic Silver 4:00 p.m. 9.26
 0.02
 0.22%
6.12 11.09 NA -0.56 1.80B 0.00 NA%
First Majestic Silver Corp Ordinary Sha 4:02 p.m. 6.89
 0.05
 0.72%
4.59 8.48 NA -0.56 1.34B 0.00 NA%
First Mining Gold Corp 3:59 p.m. 0.385
 0.005
 1.32%
0.21 0.55 NA -0.01 214.95M 0.00 NA%
First Mining Gold Corp Ordinary Shares 3:55 p.m. 0.285
 0.0075
 2.70%
0.155 0.4358 NA -0.01 159.12M 0.00 NA%
First Quantum Minerals 4:00 p.m. 14.10
 0.76
 5.11%
9.45 23.05 16.21 0.87 9.66B 0.005 0.07%
First Quantum Minerals LTD. Ordinary Sha 3:57 p.m. 10.4984
 0.641
 5.75%
7.10 17.7383 12.07 0.87 7.19B 0.005 0.07%
Fjordland Exploration 11:26 a.m. 0.065
 0.01
 13.33%
0.065 0.325 NA NA 3.09M 0.00 NA%
Fjordland Exploration Inc Ordinary Share 9:30 a.m. 0.048
 0.004
 9.09%
0.04 0.24 NA NA 2.28M 0.00 NA%
Foran Mining Corp Ordinary Shares Canad 11:36 a.m. 0.1983
 0.0621
 23.85%
0.196 0.406 NA NA 25.42M 0.00 NA%
Foran Mining Corporati 3:10 p.m. 0.28  UNCH  0.0% 0.23 0.55 NA NA 35.89M 0.00 NA%
Fort ST James Nickel C 12:58 p.m. 0.165
 0.015
 8.33%
0.115 0.42 NA NA 2.62M 0.00 NA%
Fort ST. James Nickel Corp Ordinary Sha 2:17 p.m. 0.1332
 0.0298
 18.28%
0.1225 0.2314 NA NA 2.11M 0.00 NA%
Fortuna Silver Mines Inc Ordinary Shares 4:02 p.m. 3.66
 0.02
 0.54%
3.16 6.08 8.93 0.41 585.38M 0.00 NA%
Fpx Nickel Corp 10:22 a.m. 0.17
 0.005
 3.03%
0.075 0.18 NA -0.01 24.82M 0.00 NA%
Fpx Nickel Corp Ordinary Shares 2:28 p.m. 0.118
 0.0018
 1.50%
0.06 0.133 NA -0.01 17.23M 0.00 NA%
Franco-nevada Corporat 4:00 p.m. 101.94
 3.53
 3.59%
76.53 105.04 89.42 1.14 19.07B 0.3198 1.25%
Franco-nevada Corporation 4:02 p.m. 75.90
 2.24
 3.04%
58.26 78.82 66.58 1.14 14.20B 0.24 1.26%
Freegold Ventures Limi 11:38 a.m. 0.065  UNCH  0.0% 0.055 0.125 NA -0.01 12.28M 0.00 NA%
Freegold Ventures LTD. Ordinary Shares 9:35 a.m. 0.054
 0.0115
 27.06%
0.0396 0.10 NA -0.01 10.20M 0.00 NA%
Fremont Gold Ltd 1:26 p.m. 0.12
 0.01
 7.69%
0.09 0.19 NA NA 6.40M 0.00 NA%
Fremont Gold LTD. Ordinary Shares 3:05 p.m. 0.096
 0.0108
 10.11%
0.0741 0.178 NA NA 5.12M 0.00 NA%
Frontier Lithium Inc 3:36 p.m. 0.335
 0.005
 1.47%
0.295 0.61 NA NA 50.93M 0.00 NA%
Frontier Lithium Ordinary Shares 3:42 p.m. 0.257
 0.0028
 1.10%
0.2195 0.4865 NA NA 39.07M 0.00 NA%
Frontline Gold Corp Common Shares Canad 11:34 a.m. 0.0027
 0.0087
 76.32%
0.0021 0.0154 NA -0.01 379251 0.00 NA%
Frontline Gold Corpora 2:08 p.m. 0.005
 0.005
 50.00%
0.005 0.02 NA -0.01 702317 0.00 NA%
Full Metal Minerals LT 11:15 a.m. 0.095
 0.005
 5.00%
0.095 0.13 NA -0.11 563438 0.00 NA%
Full Metal Minerals Ltd Common Shares 3:54 p.m. 0.001
 0.0001
 9.09%
0.0001 0.1049 NA -0.11 5931 0.00 NA%
Fura Gems Inc 3:49 p.m. 0.32
 0.015
 4.48%
0.275 0.62 NA NA 43.05M 0.00 NA%
Fura Gems Inc Common Shares 3:28 p.m. 0.2406
 0.0053
 2.15%
0.20 0.4886 NA NA 32.37M 0.00 NA%
Gabriel Resources Ltd 2:09 p.m. 0.425
 0.015
 3.66%
0.285 0.445 NA -0.12 208.69M 0.00 NA%
Gainey Capital Corp 3:42 p.m. 0.145  UNCH  0.0% 0.04 0.16 NA -0.12 9.27M 0.00 NA%
Gainey Capital Corp Ordinary Shares CA 1:43 p.m. 0.1074
 0.0026
 2.36%
0.0232 0.1502 NA -0.12 6.87M 0.00 NA%
Galane Gold Ltd 2:07 p.m. 0.05
 0.005
 11.11%
0.04 0.07 5.00 0.01 7.34M 0.00 NA%
Galane Gold Ltd Common Shares Canada 10:12 a.m. 0.0386
 0.0002
 0.52%
0.028 0.057 3.86 0.01 5.67M 0.00 NA%
Galantas Gold Corp 1:52 p.m. 0.08  UNCH  0.0% 0.07 0.145 NA -0.01 23.97M 0.00 NA%
Galantas Gold Corporation Ordinary Share 2:26 p.m. 0.055
 0.01
 15.38%
0.055 0.0956 NA -0.01 16.48M 0.00 NA%
Galore Res Inc Common Shares Canada 11:04 a.m. 0.018
 0.0038
 26.76%
0.0063 0.04 NA NA 2.21M 0.00 NA%
Galore Resources Inc 10:53 a.m. 0.02
 0.005
 33.33%
0.01 0.05 NA NA 2.45M 0.00 NA%
Galway Gold Inc 10:07 a.m. 0.13
 0.01
 8.33%
0.10 0.28 NA -0.02 5.41M 0.00 NA%
Galway Gold Inc Common Shares 11:37 a.m. 0.087
 0.002
 2.35%
0.074 0.24 NA -0.02 3.62M 0.00 NA%
Garibaldi Resources CO 3:58 p.m. 0.92  UNCH  0.0% 0.86 3.60 NA NA 99.93M 0.00 NA%
Garibaldi Resources Corp Ordinary Shares 3:47 p.m. 0.6894
 0.0001
 0.01%
0.65 2.8153 NA NA 74.88M 0.00 NA%
Gem International Reso 11:49 a.m. 0.015  UNCH  0.0% 0.01 0.055 NA NA 873983 0.00 NA%
Gem International Resources Inc Ordinary 12:14 p.m. 0.0001
 0.0001
 400.00%
0.0001 0.0001 NA NA 5827 0.00 0.00%
Gen Iii Oil Corporatio 3:03 p.m. 0.21  UNCH  0.0% 0.16 0.70 NA NA 14.99M 0.00 NA%
Gen Iii Oil Corporation Ordinary Shares 3:20 p.m. 0.1631
 0.0082
 4.79%
0.1609 0.5349 NA NA 11.64M 0.00 NA%
Genesis Metals Corp 1:00 p.m. 0.058
 0.0038
 6.15%
0.0423 0.0866 NA NA 5.90M 0.00 NA%
Genesis Metals Corp 2:32 p.m. 0.075
 0.005
 6.25%
0.05 0.12 NA NA 7.63M 0.00 NA%
Gfm Resources LTD. 2:49 p.m. 0.05
 0.01
 25.00%
0.04 0.15 NA NA 0 0.00 NA%
Ggl Resources Corp 11:28 a.m. 0.08
 0.01
 14.29%
0.07 0.16 NA -0.04 1.77M 0.00 NA%
Ggl Resources Corporation Ordinary Share 3:16 p.m. 0.0683
 0.0183
 36.60%
0.05 0.106 NA -0.04 1.51M 0.00 NA%
Gitennes Exploration I 10:02 a.m. 0.025
 0.005
 25.00%
0.02 0.095 NA -0.01 2.18M 0.00 NA%
Giyani Metals Corp 3:50 p.m. 0.15
 0.01
 7.14%
0.07 0.395 NA -0.03 12.27M 0.00 NA%
Giyani Metals Corp Common Shares 12:39 p.m. 0.129
 0.0054
 4.37%
0.06 0.3064 NA -0.03 10.55M 0.00 NA%
Glacier Lake Resources 12:57 p.m. 0.12  UNCH  0.0% 0.10 0.95 NA NA 627093 0.00 NA%
Glacier Lake Resources Ordinary Shares 10:56 a.m. 0.09  UNCH  0.0% 0.0098 0.09 NA NA 470319 0.00 NA%
Glen Eagle Resources I 12:42 p.m. 0.125  UNCH  0.0% 0.11 0.175 NA NA 10.36M 0.00 NA%
Glen Eagle Resources Inc Ordinary Shares 11:45 a.m. 0.087
 0.004
 4.40%
0.08 0.13 NA NA 7.21M 0.00 NA%
Global Battery Metals 2:24 p.m. 0.11  UNCH  0.0% 0.06 0.31 NA NA 2.58M 0.00 NA%
Global Battery Metals Ltd Ordinary Share 10:44 a.m. 0.0837
 0.0071
 7.82%
0.0557 0.2428 NA NA 1.96M 0.00 NA%
Gmv Minerals Inc 3:41 p.m. 0.135  UNCH  0.0% 0.07 0.32 NA NA 4.69M 0.00 NA%
Gmv Minerals Inc Ordinary Shares Canad 11:56 a.m. 0.0928
 0.0022
 2.32%
0.0702 0.225 NA NA 3.23M 0.00 NA%
Gobimin Inc 2:01 p.m. 0.24  UNCH  0.0% 0.20 0.40 NA -0.05 11.98M 0.01 4.17%
Gobimin Inc Ordinary Shares Canada 2:13 p.m. 0.2199
 0.0801
 26.70%
0.2199 0.30 NA -0.05 10.97M 0.0075 3.40%
Gogold Resources Inc 3:40 p.m. 0.26  UNCH  0.0% 0.185 0.53 NA -0.47 44.66M 0.00 NA%
Gogold Resources Inc Ordinary Shares C 2:15 p.m. 0.1995
 0.0082
 4.29%
0.134 0.42 NA -0.47 34.27M 0.00 NA%
Gold Fields Ltd American Depositary 4:03 p.m. 4.14
 0.04
 0.98%
2.2008 4.45 NA -0.42 3.43B 0.0135 0.65%
Gold Reserve Inc 2:55 p.m. 2.55
 0.0319
 1.24%
1.84 3.02 3.36 0.76 253.46M 0.00 NA%
Gold Reserve Inc 3:29 p.m. 3.40
 0.07
 2.10%
2.50 3.87 4.47 0.76 337.94M 0.00 NA%
Gold Resource Corporation 4:00 p.m. 3.87
 0.08
 2.02%
3.61 7.33 129.00 0.03 237.63M 0.0017 0.52%
Gold Rush Cariboo Corp 2:38 p.m. 0.11
 0.02
 15.38%
0.05 0.265 NA NA 4.33M 0.00 NA%
Gold Rush Cariboo Corp Common Shares 2:24 p.m. 0.10  UNCH  0.0% 0.0686 0.18 NA NA 3.94M 0.00 NA%
Gold Standard Ventures 4:00 p.m. 1.41
 0.04
 2.92%
1.30 2.40 NA -0.04 366.33M 0.00 NA%
Gold Standard Ventures Corporation C 4:00 p.m. 1.06
 0.02
 1.92%
0.9701 1.86 NA -0.04 275.40M 0.00 NA%
Goldbank Mining Corpor 9:30 a.m. 0.14
 0.005
 3.45%
0.065 0.21 NA NA 10.39M 0.00 NA%
Goldbank Mining Corporation Ordinary Sha 2:52 p.m. 0.104  UNCH  0.0% 0.104 0.11 NA NA 7.72M 0.00 NA%
Goldbelt Empires Limit 12:52 p.m. 0.02
 0.005
 33.33%
0.015 0.02 NA NA 0 0.00 NA%
Goldcliff Resource Cor 3:37 p.m. 0.085