ProfitQuotes.com
symbol lookup  commodity list
Bookmark This Page
XLE, PEZ: Big ETF Outflows

Fri, 16 Aug 14:48:13 GMT
Thursday's ETF with Unusual Volume: FXZ

Thu, 15 Aug 17:38:17 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 — 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 American Cumo Mining C 0/0/NA NA  UNCH  0.0% NA NA NA NA 0 0.00 NA%
Deleted Axe Exploration Inc 0/0/NA NA  UNCH  0.0% NA NA NA NA 0 0.00 NA%
Deleted Black Bull Resources I 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 Prosmart Enterprises I 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%
55 North Mining Inc 12:38 p.m. 0.025
 0.005
 25.00%
0.02 0.05 NA -0.004839 0 0.00 NA%
A-mark Precious Metals Inc 3:59 p.m. 14
 0.0123
 0.09%
10.45 15.15 NA -0.48 98.44M 0.08 NA%
Abacus Mining & Exploration Corporat 9:33 a.m. 0.041
 0.0038
 8.48%
0.0288 0.1794 NA -0.08 2.12M 0.00 NA%
Abacus Mining and Expl 9:30 a.m. 0.05
 0.01
 16.67%
0.04 0.19 NA -0.08 2.59M 0.00 NA%
Abcourt Mines Inc 3:42 p.m. 0.085
 0.005
 5.56%
0.04 0.095 8.50 0.01 25.58M 0.00 NA%
Abcourt Mines Inc Cl-b F Ordinary Shar 1:55 p.m. 0.0686
 0.0015
 2.14%
0.0306 0.0727 6.86 0.01 20.65M 0.00 NA%
Aben Resources LTD. 3:59 p.m. 0.185  UNCH  0.0% 0.11 0.485 NA -0.03 21.58M 0.00 NA%
Aben Resources LTD. Ordinary Shares 3:40 p.m. 0.1337
 0.0063
 4.50%
0.08 0.3807 NA -0.03 15.59M 0.00 NA%
Aberdeen International 1:26 p.m. 0.05
 0.005
 9.09%
0.035 0.11 NA -0.27 4.80M 0.005 NA%
Aberdeen International Inc Ordinary Shar 12:42 p.m. 0.035
 0.0097
 21.70%
0.024 0.088 NA -0.27 3.36M 0.005 NA%
Adamera Minerals Corp 3:57 p.m. 0.03  UNCH  0.0% 0.02 0.115 NA -0.01 4.36M 0.00 NA%
Adamera Minerals Corp Ordinary Shares C 1:59 p.m. 0.02
 0.002
 9.09%
0.0142 0.0797 NA -0.01 2.91M 0.00 NA%
Advance Gold Corp 10:51 a.m. 0.06  UNCH  0.0% 0.05 0.22 NA -0.02 1.85M 0.00 NA%
African Gold Group Inc 3:26 p.m. 0.315
 0.015
 5.00%
0.075 0.38 NA -0.020003 19.60M 0.00 NA%
African Gold Group Inc Ordinary Shares 3:18 p.m. 0.246
 0.011
 4.68%
0.015 0.2726 NA -0.020003 15.30M 0.00 NA%
Agnico Eagle Mines Lim 4:00 p.m. 78.40
 0.44
 0.56%
42.35 80.48 NA -1.4 18.68B 0.125 0.85%
Agnico Eagle Mines Ltd 4:02 p.m. 59.10
 0.10
 0.17%
32.18 60.63 NA -1.4 14.08B 0.125 0.85%
Aguila American Gold L 11:18 a.m. 0.18
 0.055
 23.40%
0.165 0.28 NA -0.02 572217 0.00 NA%
Aguila American Resources LTD. Common SH 3:08 p.m. 0.1147
 0.0153
 11.77%
0.1147 0.19 NA -0.02 364630 0.00 NA%
Alacer Gold Corp 4:00 p.m. 5.70
 0.05
 0.87%
1.97 6.015 114.00 0.05 1.68B 0.0221 0.39%
Alamos Gold Inc Class A Common Shares 4:01 p.m. 7
 0.18
 2.51%
2.90 7.775 NA -0.19 2.74B 0.01 0.57%
Alamos Gold Inc Cls A 4:56 p.m. 9.29
 0.26
 2.72%
3.88 10.12 NA -0.19 3.63B 0.01 0.57%
Alba Minerals Inc 2:26 p.m. 0.045
 0.005
 12.50%
0.04 0.15 4.50 0.01 2.65M 0.00 NA%
Alba Minerals LTD. Ordinary Shares Cana 11:46 a.m. 0.0327
 0.0037
 12.76%
0.029 0.0936 3.27 0.01 1.92M 0.00 NA%
Alexco Resource Corp 3:59 p.m. 2.46
 0.25
 9.22%
0.92 2.83 NA -0.08 267.27M 0.00 NA%
Alexco Resource Corp Common Shares Cana 4:00 p.m. 1.86
 0.18
 8.82%
0.6755 2.14 NA -0.08 217.61M 0.00 NA%
Algold Res Ltd Ordinary Shares 12:26 p.m. 0.114  UNCH  0.0% 0.1047 0.79 NA -0.61 3.10M 0.00 NA%
Algold Resources Ltd 11:19 a.m. 0.235  UNCH  0.0% 0.105 1.03 NA NA 55.64M 0.00 NA%
Alio Gold Inc 1:06 p.m. 0.99
 0.01
 1.00%
0.69 1.40 NA -0.21 83.86M 0.00 NA%
Alio Gold Inc Common Shares Canada 3:58 p.m. 0.74
 0.0009
 0.12%
0.508 1.07 NA -0.21 62.68M 0.00 NA%
Almaden Minerals LTD. Common Shares 3:59 p.m. 0.7401
 0.0697
 8.61%
0.429 0.8992 NA -0.03 82.69M 0.00 NA%
Aloro Mining Corp 12:41 p.m. 0.03
 0.01
 25.00%
0.03 0.225 NA -0.01 1.47M 0.00 NA%
Aloro Mng Corp Common Shares 10:32 a.m. 0.03
 0.0091
 23.27%
0.0213 0.1561 NA -0.01 1.47M 0.00 NA%
Alphamin Resources Cor 11:35 a.m. 0.21
 0.005
 2.44%
0.18 0.29 NA -0.00187 181.87M 0.00 NA%
Alphamin Resources Corp Ordinary Shares 10:17 a.m. 0.1558
 0.0122
 7.26%
0.131 0.2159 NA -0.00187 134.93M 0.00 NA%
Altair Res Inc Common Shares 11:55 a.m. 0.0306
 0.0056
 22.40%
0.02 0.0495 NA -0.36 602984 0.00 NA%
Altair Resources Inc 3:57 p.m. 0.04
 0.005
 11.11%
0.035 0.14 NA -0.36 788215 0.00 NA%
Altamira Gold Corp 3:23 p.m. 0.075
 0.01
 15.38%
0.05 0.12 NA -0.02 5.25M 0.00 NA%
Altamire Gold Corp Ordinary Shares 2:15 p.m. 0.054
 0.0014
 2.66%
0.036 0.09 NA -0.02 3.78M 0.00 NA%
Altan Rio Minerals Lim 9:30 a.m. 0.01  UNCH  0.0% 0.005 0.015 NA -0.000533 891230 0.00 NA%
Altan Rio Minerals Ltd Ordinary Shares 9:30 a.m. 0.01
 0.0003
 2.91%
0.01 0.01 NA -0.000533 891230 0.00 NA%
Alto Ventures Ltd 11:36 a.m. 0.025  UNCH  0.0% 0.015 0.03 NA -0.02 1.41M 0.00 NA%
Alto Ventures LTD. Ordinary Shares Cana 11:52 a.m. 0.023
 0.002
 8.00%
0.009 0.028 NA -0.02 1.30M 0.00 NA%
Alturas Minerals Corp 2:51 p.m. 0.005
 0.01
 66.67%
0.005 0.015 NA -0.004916 724411 0.00 NA%
Alturas Minerals Corp Ordinary Shares C 12:15 p.m. 0.0044
 0.0031
 41.33%
0.001 0.0174 NA -0.004916 637481 0.00 NA%
Amarc Resources LTD. 10:41 a.m. 0.05
 0.005
 9.09%
0.035 0.095 NA -0.01 8.53M 0.00 NA%
Amarc Resources LTD. Ordinary Shares CA 9:30 a.m. 0.0449
 0.0129
 40.31%
0.0284 0.0739 NA -0.01 7.66M 0.00 NA%
Amarillo Gold Corp 12:23 p.m. 0.235
 0.005
 2.17%
0.175 0.315 NA -0.04 33.07M 0.00 NA%
Amarillo Gold Corporation Ordinary Share 11:21 a.m. 0.1708
 0.0078
 4.37%
0.1284 0.2482 NA -0.04 24.03M 0.00 NA%
American Creek Resourc 3:11 p.m. 0.085  UNCH  0.0% 0.025 0.10 NA -0.002504 24.30M 0.00 NA%
American Creek Resources Ltd Common Shar 12:00 p.m. 0.058
 0.007
 10.77%
0.016 0.075 NA -0.002504 16.58M 0.00 NA%
American Cumo Mining Corp Ordinary Shar 3:39 p.m. 0.0045
 0.0405
 90.00%
0.0045 0.1029 NA -0.01 760442 0.00 NA%
American Lithium Corp 11:26 a.m. 0.145
 0.01
 7.41%
0.135 0.74 NA -0.33 9.08M 0.00 NA%
American Lithium Corp Ordinary Shares 3:47 p.m. 0.1094
 0.0089
 8.86%
0.097 0.5693 NA -0.33 6.85M 0.00 NA%
American Uranium Minin 1:58 p.m. 0.055  UNCH  0.0% 0.055 0.07 NA -0.05 0 0.00 NA%
Americas Silver Corpor 4:00 p.m. 4.01
 0.26
 6.09%
1.66 5.19 NA -0.25 330.78M 0.00 NA%
Americas Silver Corporation Common Share 4:00 p.m. 3.03
 0.19
 5.90%
1.235 3.9204 NA -0.25 249.94M 0.00 NA%
Amex Expl Inc Ordinary Shares 3:43 p.m. 0.6882
 0.0282
 4.27%
0.0447 1.1243 NA -0.051 37.93M 0.00 NA%
Amex Exploration Inc 3:02 p.m. 0.92
 0.01
 1.10%
0.055 1.52 NA -0.051 50.70M 0.00 NA%
Amilot Capital Inc 11:39 a.m. 0.06
 0.015
 33.33%
0.03 0.15 NA -0.025 853918 0.00 NA%
Amilot Capital Inc Ordinary Shares 2:41 p.m. 0.05
 0.012
 19.36%
0.05 0.062 NA -0.025 711598 0.00 NA%
Anaconda Mining Inc 3:42 p.m. 0.245
 0.005
 2.08%
0.18 0.355 NA -0.01 32.86M 0.00 NA%
Anaconda Mining Inc Common Shares 2:10 p.m. 0.1796
 0.0069
 4.00%
0.138 0.2689 NA -0.01 24.09M 0.00 NA%
Angel Gold Corp 2:30 p.m. 0.03  UNCH  0.0% 0.015 0.07 NA -0.002108 1.58M 0.00 NA%
Angel Gold Corp Ordinary Shares Canada 9:30 a.m. 0.0214  UNCH  0.0% 0.0063 0.0511 NA -0.002108 1.13M 0.00 NA%
Angkor Gold Corp 3:59 p.m. 0.13  UNCH  0.0% 0.095 0.20 NA -0.02 13.78M 0.00 NA%
Anglogold Ashanti Ltd 4:01 p.m. 21.04
 0.70
 3.44%
7.22 21.74 65.75 0.32 8.72B 0.067 0.32%
Antioquia Gold Inc 10:41 a.m. 0.025  UNCH  0.0% 0.015 0.045 NA -0.004711 23.70M 0.00 NA%
Antioquia Gold Inc Ordinary Shares Cana 12:49 p.m. 0.0236
 0.0011
 4.45%
0.012 0.0327 NA -0.004711 22.37M 0.00 NA%
Anton Res Inc Common Shares 1:31 p.m. 0.0248
 0.0032
 11.43%
0.0166 0.0845 NA -0.02 8.26M 0.00 NA%
Apex Resources Inc 10:07 a.m. 0.06
 0.015
 20.00%
0.04 0.085 NA -0.03 880633 0.00 NA%
Apex Resources Inc Ordinary Shares 2:47 p.m. 0.034
 0.116
 77.33%
0.03 0.15 NA -0.03 499025 0.00 NA%
Aquila Resources Inc 1:36 p.m. 0.195  UNCH  0.0% 0.13 0.26 NA -0.04 65.97M 0.00 NA%
Aquila Resources Inc Ordinary Shares CA 3:37 p.m. 0.145
 0.003
 2.11%
0.095 0.2005 NA -0.04 49.05M 0.00 NA%
Archon Minerals Limite 1:15 p.m. 0.52
 0.02
 4.00%
0.48 0.68 NA -0.004434 28.30M 0.00 NA%
Arctic Star Expl Corp Ordinary Shares C 3:45 p.m. 0.0243
 0.008
 24.77%
0.0239 0.0796 NA -0.03 3.13M 0.00 NA%
Arctic Star Exploratio 2:11 p.m. 0.035  UNCH  0.0% 0.035 0.115 NA -0.03 4.51M 0.00 NA%
Arcus Development Grou 3:54 p.m. 0.025
 0.01
 28.57%
0.025 0.05 NA -0.01 1.91M 0.00 NA%
Arcus Development Group Inc Common Shar 3:29 p.m. 0.0221
 0.0033
 12.99%
0.02 0.042 NA -0.01 1.69M 0.00 NA%
Arena Minerals Inc 12:31 p.m. 0.05
 0.005
 9.09%
0.045 0.11 NA -0.02 6.63M 0.00 NA%
Arena Minerals Inc Ordinary Shares 12:20 p.m. 0.044  UNCH  0.0% 0.028 0.0792 NA -0.02 5.84M 0.00 NA%
Argentum Silver Corp 2:57 p.m. 0.38  UNCH  0.0% 0.095 0.48 154.79 0.002455 11.59M 0.00 NA%
Argentum Silver Corp Ordinary Shares C 2:57 p.m. 0.29
 0.077
 20.98%
0.131 0.367 118.13 0.002455 8.85M 0.00 NA%
Argonaut Gold Inc 4:00 p.m. 2.44
 0.11
 4.31%
1.18 2.87 NA -0.04 435.32M 0.00 NA%
Argonaut Gold Inc Ordinary Shares Canad 3:48 p.m. 1.83
 0.07
 3.68%
0.8521 2.15 NA -0.04 326.49M 0.00 NA%
Arianne Phosphate Inc 3:59 p.m. 0.51
 0.01
 2.00%
0.35 0.65 NA -0.02 55.83M 0.00 NA%
Arianne Phosphate Inc Ordinary Shares C 1:45 p.m. 0.3845
 0.0015
 0.39%
0.2666 0.494 NA -0.02 42.09M 0.00 NA%
Armor Minerals Inc 10:48 a.m. 0.44
 0.01
 2.33%
0.315 0.59 NA -0.003112 9.36M 0.00 NA%
Armor Minerals Inc Ordinary Shares 9:30 a.m. 0.303
 0.007
 2.37%
0.25 0.309 NA -0.003112 6.44M 0.00 NA%
Asanko Gold Inc 3:59 p.m. 0.8824
 0.0123
 1.41%
0.4983 1.10 NA -0.64 199.25M 0.00 NA%
Asanko Gold Inc 3:59 p.m. 1.18
 0.01
 0.85%
0.68 1.405 NA -0.64 266.45M 0.00 NA%
Ascendant Res Inc Ordinary Shares 10:17 a.m. 0.249
 0.008
 3.11%
0.249 0.631 6.23 0.04 19.20M 0.00 NA%
Ascendant Resources IN 1:56 p.m. 0.32  UNCH  0.0% 0.32 0.83 8.00 0.04 24.67M 0.00 NA%
Ascot Res Ltd Ordinary Shares 3:58 p.m. 0.51
 0.01
 2.00%
0.465 1.0251 NA -0.06 118.19M 0.00 NA%
Ascot Resources LTD. 3:45 p.m. 0.67  UNCH  0.0% 0.61 1.44 NA -0.06 155.27M 0.00 NA%
Ashanti Gold Corp 11:37 a.m. 0.045  UNCH  0.0% 0.03 0.10 NA -0.1 3.32M 0.00 NA%
Ashanti Gold Corp Ordinary Shares 9:30 a.m. 0.026
 0.006
 30.00%
0.02 0.11 NA -0.1 1.92M 0.00 NA%
Ashanti Sankofa Inc 12:47 p.m. 0.025  UNCH  0.0% 0.015 0.05 NA -0.01 1.11M 0.00 NA%
Ashanti Sankofa Inc Ordinary Shares 10:20 a.m. 0.028
 0.008
 40.00%
0.02 0.028 NA -0.01 1.24M 0.00 NA%
Astorius Resources Ltd 3:26 p.m. 0.17
 0.035
 17.07%
0.15 0.50 NA -0.3 859786 0.00 NA%
Atac Resources Ltd Ordinary Shares 1:20 p.m. 0.1794
 0.0006
 0.33%
0.1362 0.4286 NA -0.03 28.35M 0.00 NA%
Atac Resources LTD. 3:39 p.m. 0.25
 0.01
 4.17%
0.175 0.55 NA -0.03 39.51M 0.00 NA%
Atex Resources Inc 9:40 a.m. 0.19  UNCH  0.0% 0.105 0.30 NA -0.03 0 0.00 NA%
Atex Resources Inc Ordinary Shares 2:43 p.m. 0.1689
 0.0021
 1.26%
0.0288 0.213 NA -0.03 0 0.00 NA%
Atico Mining Corp Com Canada 3:43 p.m. 0.2049
 0.0096
 4.92%
0.1681 0.3884 6.83 0.03 19.00M 0.00 NA%
Atico Mining Corporati 12:07 p.m. 0.265
 0.005
 1.92%
0.23 0.46 8.83 0.03 24.57M 0.00 NA%
Atlanta Gold Inc 9:30 a.m. 0.03  UNCH  0.0% 0.03 0.055 NA -0.03 2.28M 0.00 NA%
Atlanta Gold Inc Common Shares 9:37 a.m. 0.009
 0.026
 74.29%
0.009 0.0352 NA -0.12 685324 0.00 NA%
Atlatsa Resources Corp 11:18 a.m. 0.085  UNCH  0.0% 0.03 0.09 NA -0.17 46.74M 0.00 NA%
Atlatsa Resources Corporation 9:30 a.m. 0.057
 0.0091
 13.77%
0.024 0.073 NA -0.17 31.35M 0.00 NA%
Aton Resources Inc 3:46 p.m. 0.025
 0.005
 16.67%
0.025 0.11 NA -0.02 8.32M 0.00 NA%
Aura Minerals Inc 9:32 a.m. 16.85
 0.52
 2.99%
14.60 21.63 NA NA 73.09M 0.00 NA%
Aura Minerals Inc Common Shares 1:49 p.m. 11.78
 1.416
 10.73%
9.962 16.5001 0.94 12.54 51.29M 0.00 NA%
Aura Resources Inc 12:14 p.m. 0.065
 0.005
 8.33%
0.03 0.125 NA -0.02 0 0.00 NA%
Aura Resources Inc Common Shares 11:37 a.m. 0.046
 0.0084
 22.34%
0.005 0.061 NA -0.02 0 0.00 NA%
Auramex Resource Corp 12:20 p.m. 0.06
 0.005
 7.69%
0.03 0.075 NA -0.001 2.82M 0.00 NA%
Aurania Resources Ltd 3:53 p.m. 2.70
 0.03
 1.10%
1.914 4.10 NA -0.317429 88.71M 0.00 NA%
Aurania Resources LTD. Ordinary Shares 1:58 p.m. 2.0446
 0.0054
 0.26%
1.4694 3.05 NA -0.317429 67.18M 0.00 NA%
Aurcrest Gold Inc 11:27 a.m. 0.03
 0.005
 14.29%
0.01 0.04 NA -0.003535 2.39M 0.00 NA%
Aurcrest Gold Inc Ordinary Shares Cana 9:30 a.m. 0.024
 0.007
 41.18%
0.0063 0.024 NA -0.003535 1.91M 0.00 NA%
Aurex Energy Corp 3:25 p.m. 0.155
 0.005
 3.33%
0.15 0.43 NA -0.339998 3.41M 0.00 NA%
Aurion Resources LTD. 3:59 p.m. 1.84
 0.06
 3.37%
0.75 2.35 NA -0.04 128.74M 0.00 NA%
Aurion Resources LTD. Ordinary Shares C 3:49 p.m. 1.3727
 0.0444
 3.34%
0.59 1.765 NA -0.04 96.05M 0.00 NA%
Austral Gold Ltd 11:14 a.m. 0.085  UNCH  0.0% 0.05 0.10 NA NA 0 0.00 NA%
Austral Gold Ltd Ordinary Shares Austra 9:57 a.m. 0.05
 0.005
 9.09%
0.01 0.067 NA -0.0691 26.71M 0.008 NA%
Avesoro Res Inc Common Shares 2:20 p.m. 0.8814
 0.2086
 19.14%
0.6489 2.5802 NA -0.37 71.89M 0.00 NA%
Avesoro Resources Inc 11:46 a.m. 1.10  UNCH  0.0% 0.415 3.60 NA -0.37 89.72M 0.00 NA%
Avino Silver & Gold Mines Ltd WT Exp 2:02 p.m. 0.04
 0.0224
 35.90%
0.04 0.0709 NA NA 0 0.00 NA%
Avino Silver & Gold Mines LTD. Commo 3:59 p.m. 0.6463
 0.0225
 3.36%
0.39 1.06 21.54 0.03 49.14M 0.00 NA%
Avino Silver and Gold 3:59 p.m. 0.83
 0.04
 4.60%
0.53 1.42 27.67 0.03 63.10M 0.00 NA%
Awale Resources Limite 2:31 p.m. 0.11
 0.03
 37.50%
0.055 0.125 NA -0.043559 3.39M 0.00 NA%
Axmin Inc 3:49 p.m. 0.45
 0.04
 9.76%
0.15 0.66 50.00 0.009 60.41M 0.00 NA%
Axmin Inc Ordinary Shares Canada 1:48 p.m. 0.295
 0.012
 3.91%
0.1304 0.4978 32.78 0.009 39.60M 0.00 NA%
Azimut Exploration Inc 1:12 p.m. 0.42
 0.065
 18.31%
0.215 0.52 NA -0.000398 22.39M 0.00 NA%
Azucar Minerals Ltd 1:02 p.m. 0.32
 0.01
 3.23%
0.255 0.77 4.57 0.07 23.63M 0.00 NA%
Azucar Minerals Ltd Ordinary Shares 3:59 p.m. 0.2439
 0.0024
 0.99%
0.19 0.588 3.48 0.07 18.01M 0.00 NA%
B2gold Corp 4:00 p.m. 4.73
 0.20
 4.06%
2.815 5.36 157.67 0.03 4.79B 0.00 NA%
B2gold Corp Common Shares Canada 4:00 p.m. 3.59
 0.11
 2.97%
2.15 4.02 119.67 0.03 3.64B 0.00 NA%
Balto Resources LTD. 2:43 p.m. 0.08
 0.01
 14.29%
0.06 0.15 NA -0.01 0 0.00 NA%
Banyan Gold Corp 11:27 a.m. 0.045  UNCH  0.0% 0.035 0.065 NA -0.004814 4.21M 0.00 NA%
Banyan Gold Corp Class A Ordinary Share 12:53 p.m. 0.03
 0.0015
 5.26%
0.02 0.055 NA -0.004814 2.81M 0.00 NA%
Bard Ventures Ltd 12:59 p.m. 0.14
 0.005
 3.70%
0.135 1.625 NA -0.023015 1.51M 0.00 NA%
Bard Ventures Ltd Ordinary Shares 12:26 p.m. 0.10
 0.06
 37.50%
0.0297 0.21 NA -0.023015 1.08M 0.00 NA%
Barker Minerals Ltd 9:30 a.m. 0.0115
 0.0015
 15.00%
0.0001 0.013 63.54 0.000181 2.07M 0.00 NA%
Barker Minerals Ltd 11:00 a.m. 0.005  UNCH  0.0% 0.005 0.015 27.62 0.000181 899288 0.00 NA%
Barkerville Gold Mines 3:59 p.m. 0.38
 0.02
 5.00%
0.30 0.48 NA -0.15 213.76M 0.00 NA%
Barkerville Gold Mines Ltd Ordinary Shar 3:59 p.m. 0.2821
 0.0229
 7.51%
0.2264 0.3693 NA -0.15 158.69M 0.00 NA%
Barksdale Capital Corp 3:05 p.m. 0.55
 0.01
 1.79%
0.35 0.75 NA -0.08 23.94M 0.00 NA%
Barksdale Capital Corp Ordinary Shares 3:05 p.m. 0.41
 0.013
 3.07%
0.2663 0.57 NA -0.08 17.84M 0.00 NA%
Baroyeca Gold & Silver Inc Common SH 1:46 p.m. 0.0037
 0.0003
 7.50%
0.0037 0.02 NA -0.2 19895 0.00 NA%
Baroyeca Gold and Silv 10:20 a.m. 0.05
 0.05
 50.00%
0.035 0.25 NA -0.2 268850 0.00 NA%
Barrick Gold Corporation BC 4:01 p.m. 18.39  UNCH  0.0% 9.53 18.66 NA -1.32 32.23B 0.04 0.87%
Batero Gold Corp 9:30 a.m. 0.09  UNCH  0.0% 0.055 0.10 NA -0.01 10.37M 0.00 NA%
Batero Gold Corp Ordinary Shares Canad 1:38 p.m. 0.0727
 0.0148
 25.56%
0.03 0.0738 NA -0.01 8.37M 0.00 NA%
Bayhorse Silver Inc 1:43 p.m. 0.10  UNCH  0.0% 0.065 0.18 NA -0.06 9.39M 0.00 NA%
Bayhorse Silver Inc Ordinary Shares CA 3:48 p.m. 0.0762
 0.0028
 3.54%
0.0432 0.134 NA -0.06 7.15M 0.00 NA%
Bear Creek Mining Corp 3:39 p.m. 1.68
 0.04
 2.44%
0.71 1.91 NA -0.1 173.18M 0.00 NA%
Bear Creek Mining Corp 3:44 p.m. 2.20
 0.05
 2.33%
0.89 2.50 NA -0.1 226.79M 0.00 NA%
Bearclaw Capital Corp 10:30 a.m. 0.03
 0.005
 20.00%
0.025 0.05 NA -0.02 731160 0.00 NA%
Bearing Lithium Corp 3:50 p.m. 0.28
 0.005
 1.75%
0.17 0.38 NA -0.05 18.01M 0.00 NA%
Bearing Lithium Corp Common Shares 3:50 p.m. 0.2073
 0.0012
 0.58%
0.1228 0.2852 NA -0.05 13.33M 0.00 NA%
Bee Vectoring Technolo 3:46 p.m. 0.20
 0.055
 37.93%
0.13 0.25 NA -0.04 14.17M 0.00 NA%
Bee Vectoring Technologies Intl Inc Ordi 12:09 p.m. 0.1287
 0.0187
 17.00%
0.091 0.18 NA -0.04 9.12M 0.00 NA%
Bell Copper Corporatio 3:52 p.m. 0.065
 0.005
 7.14%
0.045 0.15 NA -0.01 4.64M 0.00 NA%
Bell Copper Corporation Ordinary Shares 3:52 p.m. 0.051
 0.0086
 14.43%
0.033 0.12 NA -0.01 3.64M 0.00 NA%
Belo Sun Mining Corp 3:55 p.m. 0.305
 0.005
 1.61%
0.165 0.42 NA -0.02 135.00M 0.00 NA%
Belo Sun Mining Corp Ordinary Shares C 3:59 p.m. 0.2336
 0.0029
 1.23%
0.1223 0.333 NA -0.02 103.40M 0.00 NA%
Benton Resources Inc 10:37 a.m. 0.055
 0.005
 8.33%
0.035 0.11 1.83 0.03 4.63M 0.00 NA%
Benton Resources Inc Com Canada 1:02 p.m. 0.0391
 0.0209
 34.83%
0.02 0.0714 1.30 0.03 3.29M 0.00 NA%
Benz Mining Corp 10:22 a.m. 0.075
 0.005
 6.25%
0.05 0.08 NA -0.02 1.96M 0.00 NA%
Benz Mng Corp Ordinary Shares Canada 11:03 a.m. 0.05
 0.002
 3.85%
0.04 0.098 NA -0.02 1.30M 0.00 NA%
Berkwood Resources Ltd 1:57 p.m. 0.035  UNCH  0.0% 0.03 0.13 NA -0.05 2.00M 0.00 NA%
Berkwood Resources Ltd Ordinary Shares 9:30 a.m. 0.029
 0.0055
 15.94%
0.025 0.10 NA -0.05 1.66M 0.00 NA%
Bessor Minerals Inc 12:24 p.m. 0.05  UNCH  0.0% 0.05 0.20 6.66 0.007512 621781 0.00 NA%
Bessor Minerals Inc Common Shares 10:33 a.m. 0.038
 0.0251
 194.57%
0.001 0.129 5.06 0.007512 472554 0.00 NA%
Bitfarms Ltd 3:59 p.m. 1.26
 0.14
 12.50%
0.80 4.20 NA -0.16 23.59M 0.00 NA%
Bitfarms Ltd Common Shares Canada 0/0/NA NA  UNCH  0.0% NA NA NA -0.16 0 0.00 NA%
Bitterroot Resources L 11:07 a.m. 0.035  UNCH  0.0% 0.02 0.12 NA -0.07 1.36M 0.00 NA%
Bitterroot Resources Ltd Common Shares 3:50 p.m. 0.0214
 0.01
 31.85%
0.0113 0.0889 NA -0.07 832397 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. 0.04  UNCH  0.0% 0.02 0.11 NA -0.01 443275 0.00 NA%
Black Mammoth Metals Corp Canada Commo 10:19 a.m. 0.0352
 0.0008
 2.22%
0.029 0.0775 NA -0.01 390082 0.00 NA%
Blackrock Gold Corp 2:24 p.m. 0.16
 0.005
 3.23%
0.03 0.18 NA -0.04 7.88M 0.00 NA%
Blackrock Gold Corp Ordinary Shares Can 2:08 p.m. 0.1151
 0.0033
 2.79%
0.023 0.1412 NA -0.04 5.67M 0.00 NA%
Blind Creek Resources 12:42 p.m. 0.04  UNCH  0.0% 0.03 0.07 38.24 0.001046 1.03M 0.00 NA%
Blue Moon Zinc Corp 9:37 a.m. 0.02  UNCH  0.0% 0.02 0.085 NA -0.01 2.06M 0.00 NA%
Blue Moon Zinc Corp Common Shares 11:38 a.m. 0.014
 0.0028
 16.67%
0.01 0.0676 NA -0.01 1.44M 0.00 NA%
Blue Star Gold Corp 9:40 a.m. 0.045  UNCH  0.0% 0.02 0.05 NA -0.01 5.89M 0.00 NA%
Blue Star Gold Corp Ordinary Shares 11:08 a.m. 0.0212
 0.0008
 3.64%
0.0144 0.022 NA -0.01 2.78M 0.00 NA%
Bluebird Battery Metal 3:54 p.m. 0.165
 0.02
 10.81%
0.14 0.39 NA -0.22 8.35M 0.00 NA%
Bluebird Battery Metals Inc Ordinary Sha 11:05 a.m. 0.1264
 0.0292
 18.77%
0.1264 0.3002 NA -0.22 6.40M 0.00 NA%
Bluenose Gold Corp 10:42 a.m. 0.1175
 0.0008
 0.68%
0.0818 0.165 19.14 0.00614 12.34M 0.00 NA%
Bluenose Gold Corp 10:04 a.m. 0.14
 0.025
 21.74%
0.09 0.33 22.80 0.00614 14.70M 0.00 NA%
Bluestone Resources IN 3:59 p.m. 1.17
 0.01
 0.86%
0.85 1.60 NA -0.4 80.99M 0.00 NA%
Bluestone Resources Inc Common Shares 3:22 p.m. 0.8835
 0.0146
 1.68%
0.6497 1.149 NA -0.4 61.16M 0.00 NA%
Bold Ventures Inc 9:58 a.m. 0.015  UNCH  0.0% 0.01 0.035 NA -0.001046 1.85M 0.00 NA%
Bold Ventures Inc Ordinary Shares Cana 1:48 p.m. 0.0074
 0.0026
 26.00%
0.0074 0.027 NA -0.001046 913902 0.00 NA%
Bonterra Res Inc Ordinary Shares 3:59 p.m. 1.7367
 0.0167
 0.97%
1.0866 3.6887 NA -1.1 111.02M 0.00 NA%
Bonterra Resources Inc 3:59 p.m. 2.30
 0.02
 0.88%
1.46 4.558 NA -1.1 147.03M 0.00 NA%
Bravada Gold Corp New Ordinary Shares 3:17 p.m. 0.13  UNCH  0.0% 0.039 0.1422 NA -0.03 8.86M 0.00 NA%
Bravada Gold Corporati 11:27 a.m. 0.17  UNCH  0.0% 0.05 0.18 NA -0.03 11.59M 0.00 NA%
Braveheart Resources I 10:25 a.m. 0.17
 0.005
 3.03%
0.06 0.21 NA -0.017 17.70M 0.00 NA%
Braveheart Resources Inc Common Shares 11:12 a.m. 0.131
 0.0007
 0.53%
0.0501 0.1416 NA -0.017 13.64M 0.00 NA%
Brigadier Gold Ltd 3:45 p.m. 0.15  UNCH  0.0% 0.045 0.245 NA -0.05 311972 0.00 NA%
Brigadier Gold Ltd Ordinary Shares 10:31 a.m. 0.13
 0.0084
 6.07%
0.101 0.1538 NA -0.05 270375 0.00 NA%
Brunswick Resources IN 11:51 a.m. 0.025
 0.005
 16.67%
0.02 0.045 NA -0.000524 997013 0.00 NA%
Buenaventura Mining Company Inc 4:04 p.m. 14.30
 0.03
 0.21%
12.02 17.85 NA -0.05 3.63B 0.06 0.84%
Bullion Gold Resources 12:25 p.m. 0.095  UNCH  0.0% 0.07 0.31 NA -0.02 1.92M 0.00 NA%
Bullion Gold Resources Corp Common Shar 11:02 a.m. 0.0579
 0.0073
 11.20%
0.0579 0.0652 NA -0.02 1.17M 0.00 NA%
Bwr Exploration Inc 3:45 p.m. 0.035
 0.005
 12.50%
0.03 0.055 NA -0.01 0 0.00 NA%
Cadillac Ventures Inc 3:25 p.m. 0.015  UNCH  0.0% 0.01 0.04 NA -0.01 1.36M 0.00 NA%
Caledonia Mining Corpo 2:38 p.m. 7.33
 0.22
 2.91%
6.63 9.53 NA NA 386.93M 0.0138 NA%
Caledonia Mining Corporation Plc Common 3:58 p.m. 5.66
 0.0341
 0.60%
5.01 7.35 5.72 0.99 60.84M 0.0688 4.86%
Calibre Mining Corp 3:37 p.m. 0.58
 0.03
 4.92%
0.30 0.75 NA -0.03 26.00M 0.00 NA%
Calibre Mining Corp Ordinary Shares 11:12 a.m. 0.52
 0.0015
 0.29%
0.2372 1.1525 NA -0.03 23.31M 0.00 NA%
Callinex Mines Inc 1:40 p.m. 0.40
 0.035
 9.59%
0.36 1.65 NA -0.4 3.46M 0.00 NA%
Callinex Mines Inc Common Shares 3:13 p.m. 0.2862
 0.0499
 14.85%
0.2516 1.303 NA -0.4 2.47M 0.00 NA%
Cameo Industries Corp 3:59 p.m. 0.04  UNCH  0.0% 0.04 0.32 NA -0.04 4.26M 0.00 NA%
Cameo Industries Corp Ordinary Shares 2:47 p.m. 0.035
 0.0014
 3.85%
0.024 0.28 NA -0.04 3.72M 0.00 NA%
Camino Minerals Corp Ordinary Shares C 1:12 p.m. 0.0877
 0.0169
 16.16%
0.0742 0.1494 NA -0.02 5.49M 0.00 NA%
Camino Minerals Corpor 1:58 p.m. 0.12
 0.015
 11.11%
0.085 0.20 NA -0.02 7.52M 0.00 NA%
Canada Carbon Inc 11:31 a.m. 0.06
 0.005
 9.09%
0.05 0.175 NA -0.01 6.58M 0.00 NA%
Canada Carbon Inc Ordinary Shares Cana 2:46 p.m. 0.0465
 0.0035
 8.14%
0.043 0.1331 NA -0.01 5.10M 0.00 NA%
Canada Cobalt Wks Inc Common Shares 12:00 p.m. 0.192
 0.006
 3.03%
0.18 0.5874 NA -0.1 15.42M 0.00 NA%
Canada Cobalt Works IN 3:41 p.m. 0.265
 0.005
 1.92%
0.25 0.78 NA -0.1 21.28M 0.00 NA%
Canadian Energy Materi 1:03 p.m. 0.065
 0.005
 8.33%
0.055 0.20 NA -0.08 1.68M 0.00 NA%
Canadian Energy Matls Corp Common Shares 9:30 a.m. 0.0876
 0.0134
 13.27%
0.0876 0.18 NA -0.08 2.27M 0.00 NA%
Canarc Res J 10:34 a.m. 0.075
 0.005
 7.14%
0.03 0.08 NA -0.01 18.16M 0.00 NA%
Canarc Resource Corporation Ordinary Sha 2:40 p.m. 0.046
 0.007
 13.21%
0.0239 0.0614 NA -0.01 11.14M 0.00 NA%
Canasil Res Inc Unclassified 3:56 p.m. 0.0538
 0.0036
 6.27%
0.03 0.0864 NA -0.01 5.61M 0.00 NA%
Canasil Resources Inc 3:56 p.m. 0.07
 0.005
 6.67%
0.05 0.11 NA -0.01 7.29M 0.00 NA%
Candente Copper Corp 1:37 p.m. 0.05
 0.005
 11.11%
0.04 0.08 NA -0.001877 9.75M 0.00 NA%
Candente Copper Corporation Common Share 1:15 p.m. 0.03
 0.0093
 23.66%
0.028 0.0603 NA -0.001877 5.85M 0.00 NA%
Candente Gold Corp 2:27 p.m. 0.03
 0.005
 20.00%
0.015 0.035 NA -0.08 3.19M 0.00 NA%
Candente Gold Corporation Ordinary Share 12:49 p.m. 0.021
 0.002
 10.53%
0.006 0.0279 NA -0.08 2.23M 0.00 NA%
Canstar Resources Inc 2:21 p.m. 0.04
 0.01
 20.00%
0.04 0.25 NA -0.07 989804 0.00 NA%
Canstar Resources Inc Common Shares 12:40 p.m. 0.0277
 0.0013
 4.48%
0.0269 0.235 NA -0.07 685440 0.00 NA%
Canterra Minerals Corp 3:35 p.m. 0.025
 0.005
 25.00%
0.01 0.04 9.28 0.002693 2.25M 0.00 NA%
Canterra Minerals Corp Ordinary Shares 1:09 p.m. 0.0131
 0.0001
 0.77%
0.01 0.0268 4.86 0.002693 1.18M 0.00 NA%
Cantex Mine Developmen 3:20 p.m. 6.15
 0.10
 1.60%
0.18 6.60 NA -0.05 282.52M 0.00 NA%
Cantex Mine Development Corp Ordinary SH 3:13 p.m. 4.54
 0.122
 2.62%
0.134 4.9235 NA -0.05 208.56M 0.00 NA%
Cardinal Res Ltd Ordinary Shares Austra 3:49 p.m. 0.35
 0.001
 0.28%
0.20 0.36 NA -0.1022 134.95M 0.00 NA%
Cardinal Resources Lim 3:35 p.m. 0.43
 0.01
 2.27%
0.285 0.475 NA NA 0 0.00 NA%
Cariboo Rose Res Ltd Common Shares Cana 3:00 p.m. 0.034
 0.014
 70.00%
0.0105 0.034 NA -0.003 1.56M 0.00 NA%
Cariboo Rose Resources 3:19 p.m. 0.055
 0.01
 22.22%
0.02 0.055 NA -0.003 2.52M 0.00 NA%
Carlin Gold Corp 1:11 p.m. 0.015
 0.005
 25.00%
0.01 0.03 NA -0.002763 1.33M 0.00 NA%
Cartier Resources Inc 2:22 p.m. 0.175
 0.005
 2.94%
0.105 0.185 NA -0.03 30.99M 0.00 NA%
Cartier Resources Inc Canada Common S 10:50 a.m. 0.1259
 0.0041
 3.15%
0.075 0.1351 NA -0.03 22.30M 0.00 NA%
Castle Peak Mining Ltd 10:27 a.m. 0.015  UNCH  0.0% 0.01 0.02 0.50 0.03 1.96M 0.00 NA%
Castle Peak Mining Ltd Common Shares CA 11:39 a.m. 0.01
 0.003
 23.08%
0.0026 0.021 0.33 0.03 1.31M 0.00 NA%
Centamin Plc 3:43 p.m. 2.20  UNCH  0.0% 1.39 2.34 33.86 0.06497 2.54B 0.04 3.64%
Centamin Plc Ordinary Shares Jersey 10:22 a.m. 1.68
 0.045
 2.61%
1.03 1.78 25.86 0.06497 1.94B 0.04 4.76%
Centerra Gold Inc 4:00 p.m. 11.89
 0.01
 0.08%
4.76 12.16 32.14 0.37 3.48B 0.04 NA%
Centerra Gold Inc Common Shares Canada 3:53 p.m. 8.9499
 0.0099
 0.11%
3.6347 9.20 24.19 0.37 2.62B 0.03 NA%
Centurion Minerals Ltd 11:45 a.m. 0.08  UNCH  0.0% 0.06 0.18 NA -0.06 1.10M 0.00 NA%
Centurion Minerals LTD. Cda Ordinary Sha 0/0/NA NA  UNCH  0.0% NA NA NA -0.06 0 0.00 NA%
Cerro Mining Corp 1:32 p.m. 0.26
 0.03
 10.35%
0.13 0.30 NA -0.004317 1.88M 0.00 NA%
Cerro Mining Corp Ordinary Shares 12:56 p.m. 0.0915
 0.0285
 23.75%
0.0915 0.1211 NA -0.004317 662817 0.00 NA%
Chakana Copper Corp 1:35 p.m. 0.22
 0.005
 2.22%
0.215 0.54 NA -0.068654 18.55M 0.00 NA%
Chakana Copper Corp Ordinary Shares Can 1:12 p.m. 0.1645
 0.0084
 4.86%
0.164 0.4129 NA -0.068654 13.87M 0.00 NA%
Chalice Gold Mines Lim 11:22 a.m. 0.155
 0.005
 3.12%
0.10 0.17 NA -0.06 42.48M 0.00 NA%
Chatham Rock Phosphate 12:01 p.m. 0.14
 0.005
 3.45%
0.125 0.19 NA -0.0455 3.59M 0.00 NA%
Chatham Rock Phosphate LTD. Ordinary Sha 9:30 a.m. 0.1085
 0.0275
 20.22%
0.10 0.21 NA -0.0455 2.78M 0.00 NA%
Chesapeake Gold Corp 3:59 p.m. 3.86
 0.18
 4.46%
1.41 4.65 NA -0.09 170.61M 0.00 NA%
Chesapeake Gold Corp Ordinary Shares 3:54 p.m. 2.98
 0.11
 3.56%
1.03 3.50 NA -0.09 131.71M 0.00 NA%
Chibougamau Independant Mines Inc Common 12:48 p.m. 0.0793
 0.004
 5.31%
0.03 0.1856 NA -0.004938 3.70M 0.00 NA%
Chibougamau Independen 3:59 p.m. 0.11
 0.005
 4.35%
0.04 0.265 NA -0.004938 5.14M 0.00 NA%
Chilean Metals Inc 12:14 p.m. 0.035
 0.005
 12.50%
0.035 0.275 NA -0.07 495669 0.00 NA%
Chilean Metals Inc Ordinary Shares 10:45 a.m. 0.0210
 0.1340
 86.45%
0.021 0.021 NA -0.07 297401 0.00 0.00%
China Gold Int Resourc 4:00 p.m. 1.50
 0.03
 1.96%
1.41 2.15 NA -0.0122 594.62M 0.00 NA%
China Gold International Resources Corp 2:31 p.m. 1.1456
 0.0211
 1.88%
1.06 1.57 NA -0.0122 454.13M 0.00 NA%
Chinapintza Mining Cor 9:30 a.m. 0.015  UNCH  0.0% 0.005 0.025 NA -0.001445 0 0.00 NA%
Cliffmont Resources LT 3:03 p.m. 0.105
 0.025
 19.23%
0.01 0.23 NA -0.04 0 0.00 NA%
Cmc Metals Ltd 2:12 p.m. 0.05  UNCH  0.0% 0.037 0.105 1.67 0.03 906403 0.00 NA%
Cmc Metals Ltd Common Shares 9:30 a.m. 0.04
 0.009
 29.03%
0.019 0.06 1.33 0.03 725122 0.00 NA%
Cobalt 27 Cap Corp Ordinary Shares Cana 3:20 p.m. 2.90
 0.0281
 0.96%
2.4508 5.3747 NA -0.79 247.88M 0.00 NA%
Cobalt 27 Capital Corp 3:59 p.m. 3.86
 0.04
 1.03%
3.27 7.02 NA -0.79 329.93M 0.00 NA%
Coeur Mining Inc 4:03 p.m. 4.95
 0.15
 2.94%
2.78 5.92 NA -0.26 1.10B 0.00 NA%
Colibri Resource Corp Common Shares 1:36 p.m. 0.033
 0.0025
 7.04%
0.01 0.05 NA -0.16 1.96M 0.00 NA%
Colibri Resource Corpo 3:31 p.m. 0.05
 0.005
 11.11%
0.025 0.075 NA -0.16 2.96M 0.00 NA%
Colorado Resources Ltd 3:28 p.m. 0.11
 0.01
 8.33%
0.045 0.155 NA -0.02 13.77M 0.00 NA%
Colorado Resources Ltd Ordinary Shares 3:28 p.m. 0.088
 0.004
 4.35%
0.029 0.108 NA -0.02 11.01M 0.00 NA%
Colt Resources Inc Ordinary Shares Cana 11:28 a.m. 0.0001  UNCH  0.0% 0.0001 0.0002 NA -0.05 27454 0.00 NA%
Columbus Gold Corp 3:32 p.m. 0.15  UNCH  0.0% 0.15 0.31 NA -0.04 25.29M 0.00 NA%
Columbus Gold Corp Common Shares Canada 3:53 p.m. 0.1104
 0.0046
 4.00%
0.1091 0.2409 NA -0.04 18.62M 0.00 NA%
Commander Resources LT 2:36 p.m. 0.085
 0.005
 5.56%
0.065 0.165 NA -0.02 3.03M 0.00 NA%
Commander Resources Ltd Ordinary Shares 3:52 p.m. 0.062
 0.014
 18.42%
0.05 0.1226 NA -0.02 2.21M 0.00 NA%
Compass Gold Corporati 3:48 p.m. 0.24  UNCH  0.0% 0.105 0.71 NA -0.04 7.50M 0.00 NA%
Compass Gold Corporation Ordinary Shares 9:41 a.m. 0.2131
 0.0111
 5.50%
0.18 0.402 NA -0.04 6.66M 0.00 NA%
Comstock Metals Ltd 3:59 p.m. 0.03
 0.005
 14.29%
0.025 0.055 NA -0.05 2.77M 0.00 NA%
Comstock Metals Ltd Common Shares 11:29 a.m. 0.03
 0.0064
 27.12%
0.013 0.0422 NA -0.05 2.77M 0.00 NA%
Comstock Mining Inc 3:59 p.m. 0.1136
 0.0064
 5.33%
0.112 0.328 NA -0.16 10.79M 0.00 NA%
Condor Gold Plc 2:53 p.m. 0.405
 0.025
 5.81%
0.30 0.80 NA NA 0 0.00 NA%
Condor Gold Plc Ordinary Shares United 11:10 a.m. 0.287
 0.0261
 8.34%
0.232 0.43 NA -0.0349 27.17M 0.00 NA%
Confederation Minerals 12:55 p.m. 0.22  UNCH  0.0% 0.115 0.40 NA -0.12 3.99M 0.00 NA%
Confederation Minerals LTD. Ordinary Sha 12:17 p.m. 0.208
 0.007
 3.26%
0.0907 0.242 NA -0.12 3.77M 0.00 NA%
Conquest Resources Ltd 9:30 a.m. 0.015  UNCH  0.0% 0.01 0.03 NA -0.004 1.78M 0.00 NA%
Conquest Resources Ltd Ordinary Shares 3:51 p.m. 0.003
 0.007
 70.00%
0.003 0.0191 NA -0.004 356920 0.00 NA%
Consolidated Woodjam C 2:51 p.m. 0.04  UNCH  0.0% 0.025 0.09 NA -0.002 3.24M 0.00 NA%
Consolidated Woodjam Copper Corp Ordinar 12:02 p.m. 0.03  UNCH  0.0% 0.017 0.0531 NA -0.002 2.43M 0.00 NA%
Constantine Metal Res Ltd Common Shares 3:53 p.m. 0.301
 0.01
 3.21%
0.2348 0.482 NA -0.03 13.65M 0.00 NA%
Constantine Metal Reso 3:53 p.m. 0.395
 0.005
 1.25%
0.333 0.614 NA -0.03 17.91M 0.00 NA%
Continental Gold Inc 4:00 p.m. 4.12
 0.23
 5.29%
1.76 4.66 NA -0.16 836.81M 0.00 NA%
Continental Gold Inc Ordinary Shares 3:51 p.m. 3.1087
 0.1313
 4.05%
1.3264 3.70 NA -0.16 631.40M 0.00 NA%
Continental Precious M 2:46 p.m. 0.30
 0.045
 13.04%
0.30 0.455 NA -0.04 3.51M 0.00 NA%
Continental Precious Minerals Inc Ordin 11:29 a.m. 0.0011
 0.2629
 99.58%
0.0011 0.3127 NA -0.04 12878 0.00 NA%
Copper Fox Metals Inc 3:36 p.m. 0.10  UNCH  0.0% 0.08 0.13 NA -0.002182 46.13M 0.00 NA%
Copper Fox Metals Inc Common Shares Can 2:20 p.m. 0.08
 0.01
 14.29%
0.057 0.096 NA -0.002182 36.90M 0.0206 NA%
Coral Gold Resources L 10:48 a.m. 0.38
 0.01
 2.70%
0.315 0.44 38.00 0.01 18.12M 0.00 NA%
Coral Gold Resources LTD. New Ordinary S 10:48 a.m. 0.2909
 0.0081
 2.86%
0.2449 0.3392 29.09 0.01 13.87M 0.00 NA%
Cordoba Minerals Corp 3:50 p.m. 0.065  UNCH  0.0% 0.055 0.17 NA -0.04 18.02M 0.00 NA%
Cordoba Minerals Corp Common Shares CA 3:50 p.m. 0.0506
 0.0012
 2.32%
0.0477 0.14 NA -0.04 14.03M 0.00 NA%
Core Gold Inc 11:51 a.m. 0.175
 0.005
 2.78%
0.16 0.33 NA -0.05 23.94M 0.00 NA%
Core Gold Inc Common Shares 11:16 a.m. 0.1297
 0.0037
 2.77%
0.1126 0.2452 NA -0.05 17.74M 0.00 NA%
Cornerstone Cap Res Inc Canada Common 11:55 a.m. 2.65
 0.0134
 0.50%
2 5.70 NA -0.01 84.82M 0.00 NA%
Cornerstone Capital RE 3:53 p.m. 3.50
 0.15
 4.11%
2.80 7.90 NA -0.01 112.02M 0.00 NA%
CR Capital Corp 11:48 a.m. 0.045  UNCH  0.0% 0.02 0.08 NA -0.06 464730 0.00 NA%
Cresval Capital Corp 3:54 p.m. 0.03
 0.01
 50.00%
0.02 0.045 NA -0.01 900547 0.00 NA%
Critical Elements Lith 2:23 p.m. 0.355
 0.015
 4.41%
0.33 1.06 NA -0.03 56.38M 0.00 NA%
Critical Elements Lithium Corporation CO 9:30 a.m. 0.2744  UNCH  0.0% 0.26 0.8021 NA -0.03 43.58M 0.00 NA%
Crops Inc 11:47 a.m. 0.02
 0.005
 33.33%
0.015 0.05 NA -0.04 1.40M 0.00 NA%
Crown Mining Corp 2:27 p.m. 0.045
 0.01
 18.18%
0.045 0.14 NA -0.04 2.00M 0.00 NA%
Crown Mining Corp Ordinary Shares Cana 9:30 a.m. 0.0425
 0.0041
 8.80%
0.0387 0.0956 NA -0.04 1.89M 0.00 NA%
Currie Rose Resources 1:43 p.m. 0.065  UNCH  0.0% 0.05 0.12 NA -0.010391 2.50M 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 -0.010391 1.31M 0.00 NA%
Cypress Development CO 3:58 p.m. 0.22
 0.025
 10.20%
0.165 0.415 NA -0.03 16.53M 0.00 NA%
Cypress Development Corporation Ordinary 3:04 p.m. 0.165
 0.01
 5.71%
0.1213 0.3172 NA -0.03 12.40M 0.00 NA%
Dajin Resources Corp 2:24 p.m. 0.05
 0.005
 11.11%
0.035 0.11 NA -0.01 7.61M 0.00 NA%
Dajin Resources Corp Ordinary Shares CA 2:24 p.m. 0.035
 0.0024
 7.36%
0.025 0.085 NA -0.01 5.33M 0.00 NA%
Damara Gold Corp 3:00 p.m. 0.03
 0.005
 14.29%
0.03 0.05 60.85 0.000493 789377 0.00 NA%
Damara Gold Corp Ordinary Shares Canad 2:08 p.m. 0.0177
 0.0043
 19.55%
0.0177 0.0331 35.90 0.000493 465733 0.00 NA%
Decade Resources Ltd Ordinary Shares CA 12:17 p.m. 0.0275
 0.0098
 55.37%
0.0175 0.053 NA -0.01 4.58M 0.00 NA%
Decade Resources LTD. 9:31 a.m. 0.035  UNCH  0.0% 0.02 0.075 NA -0.01 5.82M 0.00 NA%
Deep South Resources I 1:30 p.m. 0.13
 0.03
 30.00%
0.055 0.16 NA -0.01 8.66M 0.00 NA%
Deep-south Res Inc Ordinary Shares 9:39 a.m. 0.07
 0.01
 16.67%
0.06 0.09 NA -0.01 4.66M 0.00 NA%
Defiance Silver Corp 3:59 p.m. 0.28
 0.005
 1.82%
0.16 0.37 NA -0.01 41.28M 0.00 NA%
Defiance Silver Corp Ordinary Shares C 3:51 p.m. 0.2227
 0.0142
 6.81%
0.124 0.28 NA -0.01 32.83M 0.00 NA%
Delta Res LTD. Ordinary Shares 10:07 a.m. 0.1422
 0.0168
 10.57%
0.03 0.159 NA -0.018 2.82M 0.00 NA%
Delta Resources Limite 3:59 p.m. 0.17
 0.01
 5.56%
0.045 0.23 NA -0.018 3.37M 0.00 NA%
Desert Gold Ventures I 1:48 p.m. 0.175
 0.005
 2.94%
0.14 0.26 NA -0.05 11.77M 0.00 NA%
Desert Gold Ventures Inc Common Shares 1:13 p.m. 0.135  UNCH  0.0% 0.12 0.2109 NA -0.05 9.08M 0.00 NA%
Desert Mountain Energy 3:05 p.m. 0.215
 0.015
 7.50%
0.13 0.27 NA -0.02 7.88M 0.00 NA%
Desert Mtn Energy Corp Common Shares 11:04 a.m. 0.149
 0.0002
 0.13%
0.107 0.2028 NA -0.02 5.46M 0.00 NA%
Detour Gold Corp Common Canada 3:52 p.m. 17.64
 0.37
 2.05%
7.19 18.78 NA -0.01 3.12B 0.00 NA%
Detour Gold Corporatio 4:56 p.m. 23.44
 0.48
 2.01%
9.38 25.11 NA -0.01 4.14B 0.00 NA%
Diamond Fields Resourc 9:30 a.m. 0.17
 0.005
 3.03%
0.065 0.20 17.00 0.01 11.54M 0.00 NA%
Diamond Fields Resources Inc Ordinary S 3:22 p.m. 0.11
 0.023
 17.29%
0.04 0.133 11.00 0.01 7.47M 0.00 NA%
Discovery Harbour Reso 3:13 p.m. 0.04  UNCH  0.0% 0.01 0.07 NA -0.01 0 0.00 NA%
DISCOVERY-CORP. Enterp 10:25 a.m. 0.01
 0.005
 33.33%
0.005 0.02 NA -0.002258 871710 0.00 NA%
District Copper Corp 11:32 a.m. 0.01  UNCH  0.0% 0.01 0.12 NA -0.01 1.37M 0.00 NA%
District Copper Corp Common Shares 2:04 p.m. 0.0171
 0.0031
 22.14%
0.014 0.0866 NA -0.01 2.34M 0.00 NA%
District Metals Corp 10:59 a.m. 0.20
 0.04
 25.00%
0.15 0.39 NA -0.003699 263589 0.00 NA%
District Metals Corp Ordinary Shares 2:28 p.m. 0.16
 0.03
 23.08%
0.1224 0.16 NA -0.003699 210871 0.00 NA%
Dlv Res Ltd Ordinary Shares 12:14 p.m. 0.056
 0.006
 9.68%
0.056 0.1441 NA -0.002827 1.88M 0.00 NA%
Dlv Resources Ltd 3:06 p.m. 0.08
 0.015
 23.08%
0.035 0.205 NA -0.002827 2.69M 0.00 NA%
Dolly Varden Silver CO 3:51 p.m. 0.31
 0.03
 8.82%
0.185 0.55 NA -0.17 21.99M 0.00 NA%
Dolly Varden Silver Corporation Common S 3:36 p.m. 0.2372
 0.0128
 5.12%
0.1354 0.40 NA -0.17 16.82M 0.00 NA%
Drdgold Ltd American Depositary Shar 4:02 p.m. 4.21  UNCH  0.0% 1.64 4.32 28.07 0.15 289.26M 0.0414 NA%
Dundee Precious Metals 4:00 p.m. 5.15
 0.03
 0.59%
2.56 5.33 24.52 0.21 923.09M 0.00 NA%
Dundee Precious Metals Inc Common Shares 2:28 p.m. 3.8494
 0.0189
 0.49%
1.9705 4.04 18.33 0.21 689.97M 0.00 NA%
Dunnedin Ventures Inc 12:01 p.m. 0.11
 0.005
 4.76%
0.06 0.215 2.56 0.043 16.15M 0.00 NA%
Dunnedin Ventures Inc Ordinary Shares 12:08 p.m. 0.075
 0.004
 5.06%
0.049 0.159 1.74 0.043 11.01M 0.00 NA%
Durango Resources Inc 10:28 a.m. 0.07  UNCH  0.0% 0.04 0.10 NA -0.000479 2.91M 0.00 NA%
Durango Resources Inc Common Shares CA 3:35 p.m. 0.0554
 0.0013
 2.40%
0.037 0.0694 NA -0.000479 2.30M 0.00 NA%
Dynacor Gold Mines Inc 3:58 p.m. 1.81
 0.01
 0.55%
1.41 1.90 15.08 0.12 71.10M 0.01 2.21%
Dynacor Gold Mines Inc Ordinary Shares 12:13 p.m. 1.3577
 0.0077
 0.57%
1.02 1.59 11.31 0.12 53.33M 0.0075 2.21%
Dynasty Gold Corp 11:07 a.m. 0.09  UNCH  0.0% 0.065 0.185 NA -0.02 1.93M 0.00 NA%
Dynasty Gold Corporation Ordinary Shares 9:30 a.m. 0.0476
 0.0031
 6.11%
0.0476 0.18 NA -0.02 1.02M 0.00 NA%
E3 Metals Corp 12:18 p.m. 0.41
 0.01
 2.50%
0.23 0.58 NA -0.07 10.28M 0.00 NA%
E3 Metals Corp Ordinary Shares Canada 11:44 a.m. 0.33  UNCH  0.0% 0.2236 0.41 NA -0.07 8.27M 0.00 NA%
Eagle Plains Resources 3:57 p.m. 0.115
 0.01
 9.52%
0.075 0.12 NA -0.004882 10.34M 0.00 NA%
Eagle Plains Resources LTD. Canada Ord 9:30 a.m. 0.08
 0.005
 6.67%
0.052 0.0899 NA -0.004882 7.19M 0.00 NA%
East Africa Metals Inc 3:47 p.m. 0.21
 0.005
 2.33%
0.15 0.29 NA -0.04 37.78M 0.00 NA%
East Africa Metals Inc Ordinary Shares 3:46 p.m. 0.1653
 0.0147
 9.76%
0.11 0.19 NA -0.04 29.74M 0.00 NA%
East Asia Minerals Cor 3:58 p.m. 0.085
 0.01
 10.53%
0.04 0.125 NA -0.05 6.72M 0.00 NA%
East Asia Minerals Corp Common Shares 2:14 p.m. 0.076
 0.0139
 15.46%
0.025 0.0899 NA -0.05 6.01M 0.00 NA%
Eastern Platinum Limit 2:38 p.m. 0.25
 0.01
 4.17%
0.17 0.295 NA -0.24 23.16M 0.00 NA%
Eastern Platinum Ltd New Ordinary SH 2:07 p.m. 0.1781
 0.0058
 3.15%
0.12 0.231 NA -0.24 16.50M 0.00 NA%
Eastfield Res Ltd Ordinary Shares 9:30 a.m. 0.031  UNCH  0.0% 0.02 0.052 NA -0.005 1.45M 0.00 NA%
Eastfield Resources LT 12:25 p.m. 0.045  UNCH  0.0% 0.03 0.065 NA -0.005 2.10M 0.00 NA%
Eastmain Res Inc Ordinary Shares 12:32 p.m. 0.13
 0.0016
 1.22%
0.0696 0.199 NA -0.01 28.95M 0.00 NA%
Eastmain Res J 3:46 p.m. 0.165
 0.01
 5.71%
0.10 0.265 NA -0.01 36.75M 0.00 NA%
Ecometals Ltd Ordinary Shares Cad 12:34 p.m. 0.0001  UNCH  0.0% 0.0001 0.0001 NA -0.09 9314 0.00 NA%
Edgewater Exploration 3:36 p.m. 0.12
 0.01
 9.09%
0.06 0.16 NA -0.01 3.74M 0.00 NA%
Edgewater Exploration LTD. Common Shares 12:44 p.m. 0.08
 0.02
 33.33%
0.06 0.1182 NA -0.01 2.49M 0.00 NA%
Edison Cobalt Corp 2:22 p.m. 0.05  UNCH  0.0% 0.04 0.155 NA -0.02 3.54M 0.00 NA%
Edison Cobalt Corp Ordinary Shares 2:29 p.m. 0.0354
 0.0004
 1.12%
0.0284 0.1179 NA -0.02 2.51M 0.00 NA%
EL Nino Ventures Inc 10:40 a.m. 0.025  UNCH  0.0% 0.02 0.05 1.92 0.013 1.54M 0.00 NA%
EL Nino Ventures Inc New Ordinary Share 11:03 a.m. 0.02
 0.0029
 16.96%
0.0171 0.0415 1.54 0.013 1.23M 0.00 NA%
Eldorado Gold Corporat 4:56 p.m. 11.46
 0.21
 1.80%
3.36 11.89 NA -2.28 1.82B 0.01 NA%
Eldorado Gold Corporation Ordinary Share 4:02 p.m. 8.62
 0.15
 1.71%
2.52 8.99 NA -2.28 1.37B 0.01 NA%
Element Lifestyle Reti 3:11 p.m. 0.11
 0.01
 10.00%
0.08 0.17 NA -0.01 0 0.00 NA%
Eloro Resources Ltd Ordinary Shares Can 11:47 a.m. 0.23
 0.058
 33.72%
0.125 0.3496 NA -0.02 8.43M 0.00 NA%
Eloro Resources LTD. 3:17 p.m. 0.32
 0.01
 3.23%
0.15 0.51 NA -0.02 11.73M 0.00 NA%
Ely Gold Royalties Inc 3:57 p.m. 0.345
 0.04
 10.39%
0.085 0.47 NA -0.01 34.31M 0.00 NA%
Ely Gold Royalties Inc Ordinary Shares 3:58 p.m. 0.256
 0.0331
 11.45%
0.065 0.3533 NA -0.01 25.46M 0.00 NA%
Elysee Development Cor 3:54 p.m. 0.355
 0.01
 2.90%
0.31 0.42 5.92 0.06 9.50M 0.01 5.63%
Elysee Development Corp Common Shares 9:36 a.m. 0.2692
 0.0062
 2.25%
0.2316 0.3291 4.49 0.06 7.20M 0.01 7.43%
Emgold Mining Corp Ordinary Shares 3:45 p.m. 0.0606
 0.0004
 0.66%
0.0306 0.1444 3.03 0.02 3.26M 0.00 NA%
Emgold Mining Corporat 10:35 a.m. 0.075  UNCH  0.0% 0.045 0.20 3.75 0.02 4.03M 0.00 NA%
Empire Metals Corp 11:10 a.m. 0.135
 0.015
 10.00%
0.105 0.23 NA -0.03 10.13M 0.00 NA%
Empire Metals Corp Ordinary Shares 3:10 p.m. 0.1256
 0.0284
 18.44%
0.1256 0.1256 NA -0.03 9.42M 0.00 NA%
Empress Res Corp Ordinary Shares 9:30 a.m. 0.0551
 0.0071
 14.79%
0.048 0.102 NA -0.02 3.35M 0.00 NA%
Empress Resources Corp 3:44 p.m. 0.035
 0.005
 12.50%
0.025 0.125 NA -0.02 2.13M 0.00 NA%
Emx Royalty Corporatio 3:59 p.m. 1.81
 0.02
 1.12%
1.39 2 2.32 0.78 148.85M 0.00 NA%
Emx Royalty Corporation Common Shares C 4:00 p.m. 1.40
 0.04
 2.94%
1.0399 1.54 1.79 0.78 115.14M 0.00 NA%
Encore Energy Corp 3:59 p.m. 0.095
 0.005
 5.00%
0.085 0.21 NA -0.003528 13.08M 0.00 NA%
Encore Energy Corp Ordinary Shares Can 12:31 p.m. 0.075
 0.001
 1.32%
0.063 0.155 NA -0.003528 10.33M 0.00 NA%
Endeavour Mining Corp 4:56 p.m. 26.46
 0.41
 1.53%
16.34 28.25 NA -1.34 2.91B 0.00 NA%
Endeavour Mining Corporation Ordinary SH 11:22 a.m. 19.8481
 0.3219
 1.60%
12.3799 21.25 NA -1.34 2.18B 0.00 NA%
Endeavour Silver Corporation Ordinary SH 4:02 p.m. 2.41
 0.14
 5.49%
1.68 2.86 NA -0.1 331.32M 0.00 NA%
Endurance Gold Corp 12:26 p.m. 0.03  UNCH  0.0% 0.025 0.065 NA -0.04 3.31M 0.00 NA%
Endurance Gold Corp Common Shares Canad 1:48 p.m. 0.02
 0.0047
 19.03%
0.02 0.045 NA -0.04 2.21M 0.00 NA%
Energold Drilling Corp 3:59 p.m. 0.055
 0.015
 21.43%
0.04 0.335 NA -0.27 3.01M 0.00 NA%
Energold Drilling Corp Ordinary Shares 9:30 a.m. 0.0433
 0.0117
 21.27%
0.04 0.2485 NA -0.27 2.37M 0.00 NA%
Engold Mines Ltd 2:39 p.m. 0.07
 0.01
 12.50%
0.07 0.20 NA -0.01 14.89M 0.00 NA%
Engold Mines Ltd Ordinary Shares 2:41 p.m. 0.058
 0.0038
 6.15%
0.058 0.115 NA -0.01 12.34M 0.00 NA%
Entree Resources Ltd 12:14 p.m. 0.31
 0.005
 1.64%
0.29 0.61 NA -0.03 54.21M 0.00 NA%
Entree Resources LTD. 3:59 p.m. 0.2362
 0.0037
 1.59%
0.2195 0.46 NA -0.03 41.30M 0.00 NA%
Envirotek Remediation 0/0/NA 3  UNCH  0.0% NA NA NA -0.06 35.64M 0.00 NA%
Envirotek Remediation Inc Common Shares 3:37 p.m. 0.0001  UNCH  0.0% 0.0001 0.10 NA -0.06 1188 0.00 NA%
Epower Metals Inc 10:29 a.m. 0.195  UNCH  0.0% 0.14 0.31 NA -0.08 7.17M 0.00 NA%
Epower Metals Inc Common Shares 9:31 a.m. 0.13
 0.0008
 0.62%
0.041 0.232 NA -0.08 4.78M 0.00 NA%
Erin Ventures Inc 11:00 a.m. 0.045
 0.005
 12.50%
0.035 0.22 NA -0.02 3.65M 0.00 NA%
Erin Ventures Inc Ordinary Shares 12:29 p.m. 0.032
 0.001
 3.23%
0.031 0.159 NA -0.02 2.60M 0.00 NA%
Ethos Gold Corp 2:51 p.m. 0.31
 0.02
 6.90%
0.115 0.335 NA -0.03 17.57M 0.00 NA%
Ethos Gold Corp Ordinary Shares Canada 1:28 p.m. 0.226
 0.001
 0.44%
0.0899 0.2499 NA -0.03 12.81M 0.00 NA%
Euro Sun Mining Inc 4:15 p.m. 0.325  UNCH  0.0% 0.225 1.25 NA -0.12 26.17M 0.00 NA%
Euro Sun Mining Inc Common Shares 1:26 p.m. 0.2374
 0.0123
 4.93%
0.1716 1 NA -0.12 19.12M 0.00 NA%
European Electric Meta 9:42 a.m. 0.025
 0.005
 16.67%
0.025 0.35 0.08 0.3 1.08M 0.00 NA%
European Electric Metals Inc Common Shar 11:37 a.m. 0.021
 0.0034
 13.93%
0.02 0.27 0.07 0.3 904326 0.00 NA%
Everton Resources Inc 12:29 p.m. 0.0211  UNCH  0.0% 0.01 0.034 NA -0.003715 1.97M 0.00 NA%
Everton Resources Inc 2:51 p.m. 0.025
 0.005
 16.67%
0.02 0.04 NA -0.003715 2.33M 0.00 NA%
Excellon Resources Inc 3:59 p.m. 0.96
 0.04
 4.00%
0.59 1.51 NA -0.08 95.40M 0.00 NA%
Excellon Resources Inc New Ordinary Sha 3:40 p.m. 0.7497
 0.0203
 2.64%
0.443 1.15 NA -0.08 74.50M 0.00 NA%
Exgen Res Inc Common Shares 11:37 a.m. 0.0035
 0.0067
 65.69%
0.0035 0.02 NA -0.000448 1.23M 0.00 NA%
Exgen Resources Inc 1:40 p.m. 0.015
 0.005
 50.00%
0.01 0.025 NA -0.000448 5.26M 0.00 NA%
Explor Resources Inc 3:50 p.m. 0.025
 0.005
 16.67%
0.015 0.04 NA -0.01 4.76M 0.00 NA%
Explor Resources Inc Ordinary Shares CA 3:49 p.m. 0.0163
 0.0073
 30.93%
0.0067 0.029 NA -0.01 3.10M 0.00 NA%
Falco Resources Ltd 3:42 p.m. 0.265
 0.01
 3.64%
0.21 0.54 NA -0.04 55.09M 0.00 NA%
Falco Resources LTD. Common Shares Cana 12:33 p.m. 0.20
 0.012
 5.66%
0.10 0.40 NA -0.04 41.58M 0.00 NA%
Falcon Gold Corp 3:08 p.m. 0.03  UNCH  0.0% 0.02 0.06 NA -0.02 1.70M 0.00 NA%
Fancamp Exploration LT 2:10 p.m. 0.07  UNCH  0.0% 0.04 0.11 NA -0.01 10.78M 0.00 NA%
Fancamp Exploration Ltd Ordinary Shares 2:21 p.m. 0.0617
 0.0047
 8.25%
0.0268 0.0849 NA -0.01 9.50M 0.00 NA%
Fidelity Minerals Corp 12:21 p.m. 0.035  UNCH  0.0% 0.03 0.10 NA -0.07 4.59M 0.00 NA%
Fidelity Minerals Corp Common Shares 12:04 p.m. 0.037
 0.003
 7.50%
0.028 0.059 NA -0.07 4.86M 0.00 NA%
Finlay Minerals Ltd Ordinary Shares Can 10:53 a.m. 0.02  UNCH  0.0% 0.01 0.03 NA -0.002186 1.54M 0.00 NA%
Finlay Minerals LTD. 3:16 p.m. 0.04
 0.02
 33.33%
0.02 0.06 NA -0.002186 3.08M 0.00 NA%
Fire River Gold Corp Common Shares 1:17 p.m. 0.2582
 0.1482
 134.73%
0.0015 0.2582 NA -0.07 816315 0.00 NA%
Firebird Resources Inc 3:08 p.m. 0.025
 0.005
 16.67%
0.015 0.035 NA -0.001532 2.03M 0.00 NA%
Firebird Resources Inc Ordinary Shares 12:44 p.m. 0.01
 0.0001
 0.99%
0.0092 0.04 NA -0.001532 810104 0.00 NA%
First Cobalt Corp 3:08 p.m. 0.135  UNCH  0.0% 0.13 0.50 NA -0.09 50.25M 0.00 NA%
First Cobalt Corp Ordinary Shares Canad 3:53 p.m. 0.1046
 0.0004
 0.38%
0.0993 0.3844 NA -0.09 38.94M 0.00 NA%
First Idaho Resources 1:33 p.m. 0.04
 0.02
 100.00%
0.03 0.03 NA -0.0023 0 0.00 NA%
First Majestic Silver 4:00 p.m. 13.13
 0.54
 3.95%
6.12 14.70 NA -1.11 2.66B 0.00 NA%
First Majestic Silver Corp Ordinary Sha 4:02 p.m. 9.90
 0.36
 3.51%
4.59 11.11 NA -1.11 2.00B 0.00 NA%
First Mining Gold Corp 4:00 p.m. 0.275
 0.005
 1.85%
0.205 0.41 NA -0.02 160.66M 0.00 NA%
First Mining Gold Corp Ordinary Shares 3:59 p.m. 0.21
 0.0017
 0.82%
0.155 0.31 NA -0.02 122.69M 0.00 NA%
First Quantum Minerals 4:56 p.m. 8.44
 0.19
 2.20%
8.305 18.49 13.19 0.64 5.82B 0.005 0.12%
First Quantum Minerals LTD. Ordinary Sha 3:45 p.m. 6.36
 0.115
 1.78%
6.354 13.9595 9.94 0.64 4.38B 0.005 0.12%
Fjordland Exploration 11:38 a.m. 0.055
 0.005
 10.00%
0.04 0.23 NA -0.02 2.63M 0.00 NA%
Fjordland Exploration Inc Ordinary Share 11:00 a.m. 0.048
 0.006
 14.29%
0.0326 0.22 NA -0.02 2.29M 0.00 NA%
Foran Mining Corp Ordinary Shares Canad 3:55 p.m. 0.20
 0.005
 2.44%
0.196 0.3281 NA -0.000517 26.00M 0.00 NA%
Foran Mining Corporati 3:55 p.m. 0.27  UNCH  0.0% 0.23 0.43 NA -0.000517 35.10M 0.00 NA%
Fort ST James Nickel C 11:08 a.m. 0.11
 0.01
 8.33%
0.11 0.42 NA -0.03 1.74M 0.00 NA%
Fort ST. James Nickel Corp Ordinary Sha 12:15 p.m. 0.092
 0.038
 29.23%
0.0862 0.2314 NA -0.03 1.46M 0.00 NA%
Fortuna Silver Mines Inc Ordinary Shares 4:02 p.m. 3.67
 0.18
 4.67%
2.39 4.74 17.48 0.21 588.27M 0.00 NA%
Fpx Nickel Corp 9:30 a.m. 0.14  UNCH  0.0% 0.075 0.18 NA -0.01 20.44M 0.00 NA%
Fpx Nickel Corp Ordinary Shares 3:09 p.m. 0.08
 0.0257
 24.31%
0.06 0.12 NA -0.01 11.68M 0.00 NA%
Franco-nevada Corporat 4:00 p.m. 123.10
 0.26
 0.21%
76.53 127.92 164.13 0.75 23.03B 0.25 1.08%
Franco-nevada Corporation 4:02 p.m. 92.78
 0.51
 0.55%
58.26 96.49 123.71 0.75 17.37B 0.25 1.08%
Freegold Ventures Limi 3:18 p.m. 0.075
 0.01
 11.77%
0.045 0.125 NA -0.004306 14.17M 0.00 NA%
Freegold Ventures LTD. Ordinary Shares 2:48 p.m. 0.055
 0.008
 17.02%
0.0294 0.10 NA -0.004306 10.39M 0.00 NA%
Fremont Gold Ltd 3:54 p.m. 0.07
 0.02
 22.22%
0.06 0.19 NA -0.05 3.73M 0.00 NA%
Fremont Gold LTD. Ordinary Shares 10:06 a.m. 0.05
 0.0001
 0.20%
0.0445 0.178 NA -0.05 2.67M 0.00 NA%
Frontier Lithium Inc 3:09 p.m. 0.29
 0.025
 9.43%
0.26 0.475 NA -0.01 45.77M 0.00 NA%
Frontier Lithium Ordinary Shares 12:31 p.m. 0.218
 0.0016
 0.73%
0.193 0.35 NA -0.01 34.40M 0.00 NA%
Frontline Gold Corp Common Shares Canad 11:34 a.m. 0.0027
 0.0087
 76.32%
0.0021 0.0154 NA -0.768499 379251 0.00 NA%
Frontline Gold Corpora 12:10 p.m. 0.005  UNCH  0.0% 0.005 0.02 NA -0.768499 702317 0.00 NA%
Full Metal Minerals LT 11:15 a.m. 0.095
 0.005
 5.00%
0.095 0.13 NA -0.07 563439 0.00 NA%
Full Metal Minerals Ltd Common Shares 12:18 p.m. 0.0001  UNCH  0.0% 0.0001 0.0011 NA -0.07 593 0.00 NA%
Fura Gems Inc 2:41 p.m. 0.195
 0.005
 2.50%
0.14 0.455 NA -0.27 26.36M 0.00 NA%
Fura Gems Inc Common Shares 10:18 a.m. 0.158
 0.012
 7.06%
0.11 0.3432 NA -0.27 21.36M 0.00 NA%
Gabriel Resources Ltd 12:47 p.m. 0.435
 0.015
 3.33%
0.29 0.49 NA -0.13 213.66M 0.00 NA%
Gainey Capital Corp 3:23 p.m. 0.09
 0.01
 10.00%
0.04 0.16 NA -0.13 5.77M 0.00 NA%
Gainey Capital Corp Ordinary Shares CA 3:07 p.m. 0.0804
 0.0016
 2.03%
0.0232 0.1502 NA -0.13 5.16M 0.00 NA%
Galane Gold Ltd 3:59 p.m. 0.08
 0.01
 14.29%
0.04 0.095 NA -0.002009 16.06M 0.00 NA%
Galane Gold Ltd Common Shares Canada 2:59 p.m. 0.0582
 0.0048
 8.99%
0.028 0.07 NA -0.002009 11.69M 0.00 NA%
Galantas Gold Corp 9:50 a.m. 0.08  UNCH  0.0% 0.06 0.145 NA -0.01 23.97M 0.00 NA%
Galantas Gold Corporation Ordinary Share 3:07 p.m. 0.0579
 0.0117
 25.32%
0.043 0.0956 NA -0.01 17.35M 0.00 NA%
Galore Res Inc Common Shares Canada 1:29 p.m. 0.0276
 0.0004
 1.43%
0.0063 0.043 NA -0.01 3.38M 0.00 NA%
Galore Resources Inc 3:39 p.m. 0.03  UNCH  0.0% 0.01 0.05 NA -0.01 3.68M 0.00 NA%
Galway Gold Inc 2:21 p.m. 0.095
 0.005
 5.00%
0.085 0.17 NA -0.03 3.95M 0.00 NA%
Galway Gold Inc Common Shares 2:21 p.m. 0.07  UNCH  0.0% 0.07 0.1181 NA -0.03 2.91M 0.00 NA%
Garibaldi Resources CO 3:59 p.m. 1.60  UNCH  0.0% 0.69 2.99 NA -0.03 179.77M 0.00 NA%
Garibaldi Resources Corp Ordinary Shares 3:59 p.m. 1.199
 0.021
 1.72%
0.5127 2.3044 NA -0.03 134.72M 0.00 NA%
Gem International Resources Inc Ordinary 12:14 p.m. 0.0001
 0.0001
 400.00%
0.0001 0.0001 NA -0.01 5827 0.00 0.00%
Gen Iii Oil Corporatio 2:02 p.m. 0.285
 0.03
 11.77%
0.16 0.50 NA -0.12 20.34M 0.00 NA%
Gen Iii Oil Corporation Ordinary Shares 10:53 a.m. 0.2169
 0.0004
 0.18%
0.1609 0.498 NA -0.12 15.48M 0.00 NA%
Genesis Metals Corp 12:27 p.m. 0.051
 0.0007
 1.35%
0.0427 0.0791 NA -0.03 5.42M 0.00 NA%
Genesis Metals Corp 10:34 a.m. 0.065  UNCH  0.0% 0.055 0.12 NA -0.03 6.91M 0.00 NA%
Gfm Resources LTD. 3:19 p.m. 0.05
 0.005
 11.11%
0.04 0.05 NA -0.02 0 0.00 NA%
Ggl Resources Corp 2:49 p.m. 0.085
 0.015
 21.43%
0.07 0.11 NA -0.02 2.28M 0.00 NA%
Ggl Resources Corporation Ordinary Share 2:10 p.m. 0.05
 0.0017
 3.52%
0.047 0.0808 NA -0.02 1.34M 0.00 NA%
Gitennes Exploration I 9:30 a.m. 0.03
 0.005
 14.29%
0.02 0.09 NA -0.01 2.61M 0.00 NA%
Giyani Metals Corp 3:59 p.m. 0.285
 0.005
 1.72%
0.07 0.395 NA -0.03 23.31M 0.00 NA%
Giyani Metals Corp Common Shares 11:40 a.m. 0.209
 0.001
 0.48%
0.06 0.3064 NA -0.03 17.09M 0.00 NA%
Glacier Lake Resources 10:54 a.m. 0.07  UNCH  0.0% 0.07 0.35 NA -0.3 372804 0.00 NA%
Glacier Lake Resources Ordinary Shares 9:30 a.m. 0.05  UNCH  0.0% 0.0098 0.09 NA -0.3 266289 0.00 NA%
Glen Eagle Resources I 11:08 a.m. 0.11
 0.02
 22.22%
0.08 0.175 NA -0.01 8.77M 0.00 NA%
Glen Eagle Resources Inc Ordinary Shares 2:39 p.m. 0.072  UNCH  0.0% 0.061 0.125 NA -0.01 5.74M 0.00 NA%
Global Battery Metals 2:32 p.m. 0.09  UNCH  0.0% 0.065 0.225 NA -0.04 2.11M 0.00 NA%
Global Battery Metals Ltd Ordinary Share 12:27 p.m. 0.09
 0.01
 10.00%
0.0557 0.1751 NA -0.04 2.11M 0.00 NA%
Gmv Minerals Inc 11:59 a.m. 0.15  UNCH  0.0% 0.07 0.235 NA -0.01 6.41M 0.00 NA%
Gmv Minerals Inc Ordinary Shares Canad 3:28 p.m. 0.107
 0.013
 10.83%
0.0702 0.185 NA -0.01 4.57M 0.00 NA%
Gobimin Inc 3:38 p.m. 0.35
 0.075
 27.27%
0.20 0.45 NA -0.056 17.44M 0.01 2.86%
Gobimin Inc Ordinary Shares Canada 2:14 p.m. 0.1741
 0.0458
 20.83%
0.1741 0.30 NA -0.056 8.67M 0.0075 4.31%
Gogold Resources Inc 3:43 p.m. 0.51
 0.01
 1.92%
0.185 0.56 NA -0.26 87.61M 0.00 NA%
Gogold Resources Inc Ordinary Shares C 3:43 p.m. 0.387
 0.0128
 3.20%
0.134 0.42 NA -0.26 66.48M 0.00 NA%
Gold Fields Ltd American Depositary 4:03 p.m. 5.39
 0.05
 0.92%
2.2008 6.2898 NA -0.42 4.47B 0.0135 0.50%
Gold Reserve Inc 10:15 a.m. 2.34  UNCH  0.0% 2.27 3.67 5.57 0.42 232.58M 0.00 NA%
Gold Resv Inc 2:22 p.m. 1.81
 0.04
 2.26%
1.40 2.80 4.31 0.42 179.91M 0.00 NA%
Gold Rush Cariboo Corp 2:58 p.m. 0.015  UNCH  0.0% 0.015 0.165 NA -0.04 594486 0.00 NA%
Gold Rush Cariboo Corp Common Shares 1:14 p.m. 0.027
 0.0361
 57.21%
0.027 0.1326 NA -0.04 1.07M 0.00 NA%
Gold Standard Ventures 4:00 p.m. 1.22
 0.10
 8.93%
1.08 2.40 NA -0.04 317.25M 0.00 NA%
Gold Standard Ventures Corporation C 4:00 p.m. 0.91
 0.0584
 6.86%
0.81 1.86 NA -0.04 252.34M 0.00 NA%
Goldbank Mining Corpor 9:54 a.m. 0.11
 0.04
 26.67%
0.065 0.17 NA -0.03 8.56M 0.00 NA%
Goldbank Mining Corporation Ordinary Sha 12:20 p.m. 0.109  UNCH  0.0% 0.104 0.11 NA -0.03 8.48M 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 3:52 p.m. 0.10
 0.02
 16.67%
0.05 0.15 NA -0.01 2.95M 0.00 NA%
Goldcliff Resource Corp Ordinary Shares 3:52 p.m. 0.08
 0.02
 20.00%
0.033 0.1032 NA -0.01 2.36M 0.00 NA%