ProfitQuotes.com
symbol lookup  commodity list
Bookmark This Page
Daily Dividend Report: V, KMI, MS, BK, SHW

Thu, 19 Apr 19:21:40 GMT
Daily Dividend Report: QCOM, WHR, STBA, PEG, UNM

Tue, 17 Apr 19:16:57 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 Colt Resources Inc 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%
Deleted Sgx Resources Inc 0/0/NA NA  UNCH  0.0% NA NA NA NA 0 0.00 NA%
Abacus Mining & Exploration Corporat 3:46 p.m. 0.165
 0.0049
 2.88%
0.0451 0.9807 NA -0.84 7.16M 0.00 NA%
Abacus Mining and Expl 3:46 p.m. 0.205
 0.005
 2.50%
0.19 1.25 NA -0.84 8.89M 0.00 NA%
Abcourt Mines Inc 11:19 a.m. 0.06  UNCH  0.0% 0.05 0.095 NA NA 17.32M 0.00 NA%
Abcourt Mines Inc Cl-b F Ordinary Shar 12:34 p.m. 0.0514
 0.0004
 0.77%
0.041 0.0771 NA NA 14.84M 0.00 NA%
Aben Resources LTD. 3:48 p.m. 0.16
 0.005
 3.23%
0.09 0.495 NA NA 10.07M 0.00 NA%
Aben Resources LTD. Ordinary Shares 1:10 p.m. 0.119
 0.0089
 6.96%
0.072 0.4063 NA NA 7.49M 0.00 NA%
Aberdeen International 1:04 p.m. 0.17  UNCH  0.0% 0.11 0.21 1.42 0.12 16.33M 0.005 5.88%
Aberdeen International Inc Ordinary Shar 12:31 p.m. 0.1302
 0.0002
 0.15%
0.0865 0.1576 1.09 0.12 12.51M 0.005 6.05%
Adamera Minerals Corp 3:58 p.m. 0.055
 0.01
 15.38%
0.055 0.24 NA NA 6.92M 0.00 NA%
Adamera Minerals Corp Ordinary Shares C 3:58 p.m. 0.0422
 0.007
 14.23%
0.039 0.177 NA NA 5.31M 0.00 NA%
Advance Gold Corp 3:50 p.m. 0.13
 0.015
 13.04%
0.05 0.13 NA NA 1.90M 0.00 NA%
African Gold Group Inc 9:30 a.m. 0.04  UNCH  0.0% 0.035 0.09 NA -0.01 14.38M 0.00 NA%
African Gold Group Inc Ordinary Shares 9:30 a.m. 0.0221
 0.0036
 14.01%
0.0221 0.0674 NA -0.01 7.95M 0.00 NA%
Agnico Eagle Mines Lim 4:00 p.m. 56.23
 1.22
 2.12%
48.04 68.76 53.05 1.06 13.11B 0.11 0.99%
Agnico Eagle Mines Ltd 4:02 p.m. 44.39
 1.08
 2.38%
37.35 51.86 41.88 1.06 10.35B 0.11 0.99%
Aguila American Gold L 12:22 p.m. 0.165
 0.08
 32.65%
0.025 0.30 NA NA 400123 0.00 NA%
Aguila American Resources LTD. Common SH 10:11 a.m. 0.1939
 0.0323
 19.99%
0.1616 0.1939 NA NA 470205 0.00 NA%
Alacer Gold Corp 4:00 p.m. 2.19
 0.06
 2.82%
1.95 2.53 6.26 0.35 643.37M 0.0221 1.01%
Alamos Gold Inc Class A Common Shares 4:01 p.m. 5.55
 0.16
 2.80%
4.83 8.58 61.67 0.09 2.16B 0.01 0.36%
Alamos Gold Inc Cls A 4:00 p.m. 7.01
 0.19
 2.64%
6.19 10.50 77.89 0.09 2.73B 0.01 0.36%
Alamos Gold Inc New Warrants Expires 01/ 3:45 p.m. 0.2352
 0.1754
 42.72%
0.2352 2.099 NA NA 0 0.00 NA%
Alamos Gold Inc WT Expiring 08/30/2018 9:30 a.m. 0.0134
 0.004
 42.55%
0.006 0.1971 NA NA 0 0.00 NA%
Alba Minerals Inc 2:25 p.m. 0.15
 0.05
 50.00%
0.045 0.43 NA NA 8.15M 0.00 NA%
Alba Minerals LTD. Ordinary Shares Cana 3:31 p.m. 0.121
 0.0482
 66.21%
0.03 0.3309 NA NA 6.57M 0.00 NA%
Aldridge Minerals Inc 9:31 a.m. 0.045  UNCH  0.0% 0.045 0.235 NA -0.01 6.32M 0.00 NA%
Aldridge Minerals Inc Ordinary Shares C 2:12 p.m. 0.03
 0.0156
 34.21%
0.03 0.166 NA -0.01 4.21M 0.00 NA%
Alexandria Minerals CO 3:59 p.m. 0.075
 0.005
 6.25%
0.05 0.115 NA NA 35.91M 0.00 NA%
Alexandria Minerals Corp Common Shares 3:46 p.m. 0.0648
 0.0022
 3.28%
0.035 0.0941 NA NA 31.02M 0.00 NA%
Alexco Resource Corp 4:00 p.m. 2.04
 0.02
 0.97%
1.41 2.28 NA -0.08 207.35M 0.00 NA%
Alexco Resource Corp Common Shares Cana 4:00 p.m. 1.65
 0.03
 1.85%
1.10 1.85 NA -0.08 167.71M 0.00 NA%
Algold Res Ltd Ordinary Shares Canada 12:42 p.m. 0.0858
 0.0132
 13.33%
0.0858 0.155 NA -0.05 19.22M 0.00 NA%
Algold Resources Ltd 9:30 a.m. 0.125
 0.005
 4.17%
0.115 0.275 NA -0.05 28.00M 0.00 NA%
Alio Gold Inc 4:00 p.m. 2.59  UNCH  0.0% 2.23 7.99 4.39 0.59 115.72M 0.00 NA%
Alio Gold Inc Common Shares Canada 4:00 p.m. 2.04
 0.02
 0.97%
1.70 6.06 3.46 0.59 91.14M 0.00 NA%
Almaden Minerals LTD. Common Shares 3:59 p.m. 0.8308
 0.0212
 2.49%
0.713 1.59 NA -0.05 84.91M 0.00 NA%
Almadex Minerals Limit 3:33 p.m. 1.53
 0.01
 0.65%
0.88 1.75 NA -0.06 79.10M 0.00 NA%
Almadex Minerals Ltd Ordinary Shares CA 3:39 p.m. 1.21
 0.015
 1.22%
0.71 1.44 NA -0.06 62.56M 0.00 NA%
Aloro Mining Corp 10:29 a.m. 0.085  UNCH  0.0% 0.05 0.17 NA NA 2.65M 0.00 NA%
Aloro Mng Corp Common Shares 9:35 a.m. 0.0635
 0.0314
 33.09%
0.055 0.1153 NA NA 1.98M 0.00 NA%
Alphamin Resources Cor 3:33 p.m. 0.30  UNCH  0.0% 0.25 0.435 NA NA 194.12M 0.00 NA%
Alphamin Resources Corp Ordinary Shares 12:59 p.m. 0.235
 0.0015
 0.63%
0.21 0.346 NA NA 152.06M 0.00 NA%
Alset Minerals Corp 2:49 p.m. 0.25  UNCH  0.0% 0.06 0.255 NA -0.03 4.91M 0.00 NA%
Altair Res Inc Common Shares 12:34 p.m. 0.03
 0.02
 40.00%
0.03 0.266 NA NA 1.50M 0.00 NA%
Altair Resources Inc 3:47 p.m. 0.05
 0.005
 11.11%
0.04 0.40 NA NA 2.49M 0.00 NA%
Altamira Gold Corp 3:17 p.m. 0.185
 0.005
 2.78%
0.14 0.35 NA NA 9.00M 0.00 NA%
Altamire Gold Corp Ordinary Shares 2:45 p.m. 0.1539
 0.0108
 7.55%
0.1136 0.288 NA NA 7.48M 0.00 NA%
Altan Rio Minerals Lim 9:44 a.m. 0.01  UNCH  0.0% 0.01 0.02 NA -0.01 891230 0.00 NA%
Altan Rio Minerals Ltd Ordinary Shares 3:39 p.m. 0.0103  UNCH  0.0% 0.0103 0.0103 NA -0.01 917967 0.00 NA%
Alto Ventures Ltd 3:29 p.m. 0.035  UNCH  0.0% 0.035 0.135 NA NA 1.97M 0.00 NA%
Alto Ventures LTD. Ordinary Shares Cana 1:24 p.m. 0.029
 0.003
 9.38%
0.029 0.098 NA NA 1.63M 0.00 NA%
Alturas Minerals Corp 1:11 p.m. 0.025
 0.01
 28.57%
0.015 0.055 NA NA 3.62M 0.00 NA%
Alturas Minerals Corp Ordinary Shares C 11:54 a.m. 0.018
 0.0033
 15.49%
0.0097 0.0284 NA NA 2.61M 0.00 NA%
Amador Gold Corp 2:40 p.m. 0.19
 0.035
 22.58%
0.125 0.385 6.33 0.03 379004 0.00 NA%
Amador Gold Corporation Ordinary Shares 11:36 a.m. 0.1211
 0.012
 11.00%
0.06 0.156 4.04 0.03 241565 0.00 NA%
Amarc Resources LTD. 10:31 a.m. 0.13  UNCH  0.0% 0.115 0.26 NA NA 21.94M 0.00 NA%
Amarc Resources LTD. Ordinary Shares CA 11:36 a.m. 0.10  UNCH  0.0% 0.0911 0.21 NA NA 16.88M 0.00 NA%
Amarillo Gold Corp 3:59 p.m. 0.285
 0.005
 1.72%
0.235 0.42 NA -0.05 24.43M 0.00 NA%
Amarillo Gold Corporation Ordinary Share 3:59 p.m. 0.2201
 0.0099
 4.30%
0.1873 0.318 NA -0.05 18.87M 0.00 NA%
American Creek Resourc 1:17 p.m. 0.045
 0.005
 12.50%
0.035 0.075 NA -0.06 11.94M 0.00 NA%
American Creek Resources Ltd Common Shar 2:11 p.m. 0.035
 0.0044
 14.38%
0.0295 0.06 NA -0.06 9.29M 0.00 NA%
American Cumo Mining C 3:06 p.m. 0.09
 0.005
 5.26%
0.06 0.485 NA -0.04 13.71M 0.00 NA%
American Cumo Mining Corp Ordinary Shar 1:17 p.m. 0.07
 0.0013
 1.89%
0.047 0.3978 NA -0.04 10.66M 0.00 NA%
American Lithium Corp 11:21 a.m. 0.77
 0.02
 2.67%
0.34 1.40 NA NA 13.83M 0.00 NA%
American Lithium Corp Ordinary Shares 2:18 p.m. 0.6113
 0.02
 3.38%
0.0263 0.685 NA NA 10.98M 0.00 NA%
Americas Silver Corpor 4:00 p.m. 5.07
 0.01
 0.20%
3.21 6.11 NA -0.15 212.59M 0.00 NA%
Americas Silver Corporation Common Share 3:59 p.m. 4
 0.01
 0.25%
2.50 5.0392 NA -0.15 167.73M 0.00 NA%
Amex Expl Inc Ordinary Shares 10:53 a.m. 0.07  UNCH  0.0% 0.07 0.195 NA -0.03 2.70M 0.00 NA%
Amex Exploration Inc 2:06 p.m. 0.105
 0.015
 16.67%
0.08 0.38 NA -0.03 4.05M 0.00 NA%
Anaconda Mining Inc 3:47 p.m. 0.39
 0.02
 5.41%
0.22 0.56 NA -0.08 41.86M 0.00 NA%
Anaconda Mining Inc Common Shares 2:56 p.m. 0.32
 0.016
 5.26%
0.04 0.51 NA -0.08 34.34M 0.00 NA%
Angel Gold Corp 1:23 p.m. 0.07
 0.01
 12.50%
0.04 0.115 NA NA 3.69M 0.00 NA%
Angel Gold Corp Ordinary Shares Canada 3:51 p.m. 0.06  UNCH  0.0% 0.0301 0.08 NA NA 3.16M 0.00 NA%
Angkor Gold Corp 9:30 a.m. 0.195
 0.005
 2.63%
0.15 0.35 NA -0.04 20.55M 0.00 NA%
Anglogold Ashanti Ltd 4:02 p.m. 9.22
 0.06
 0.66%
8.86 12.575 61.47 0.15 1.47B 0.058 0.63%
Antioqua Gold Inc Ordinary Shares Canad 12:36 p.m. 0.0332
 0.0021
 6.75%
0.0311 0.135 NA -0.03 10.19M 0.00 NA%
Antioquia Gold Inc 10:33 a.m. 0.05  UNCH  0.0% 0.045 0.195 NA -0.03 15.34M 0.00 NA%
Anton Res Inc Common Shares 12:49 p.m. 0.0234
 0.0116
 33.14%
0.0212 0.042 NA NA 5.25M 0.00 NA%
Apex Resources Inc 12:24 p.m. 0.105
 0.01
 10.53%
0.065 0.145 NA NA 1.49M 0.00 NA%
Apex Resources Inc Ordinary Shares 2:54 p.m. 0.0701
 0.0145
 17.14%
0.038 0.094 NA NA 993823 0.00 NA%
Apogee Opportunities I 1:58 p.m. 0.215
 0.055
 20.37%
0.135 0.39 NA NA 1.93M 0.00 NA%
Apogee Opportunities Inc Ordinary Shares 9:30 a.m. 0.174
 0.0089
 4.87%
0.1048 0.2808 NA NA 1.56M 0.00 NA%
Aquila Resources Inc 3:54 p.m. 0.26  UNCH  0.0% 0.215 0.285 NA -0.04 86.11M 0.00 NA%
Aquila Resources Inc Ordinary Shares CA 3:50 p.m. 0.208
 0.008
 4.00%
0.17 0.23 NA -0.04 68.89M 0.00 NA%
Arch Biopartners Inc 3:11 p.m. 0.76
 0.02
 2.56%
0.30 0.80 NA NA 40.37M 0.00 NA%
Archon Minerals Limite 3:00 p.m. 1.44
 0.13
 9.92%
0.80 1.68 NA -0.03 77.64M 0.00 NA%
Arctic Star Expl Corp Ordinary Shares C 2:28 p.m. 0.15
 0.0048
 3.10%
0.0907 0.2374 NA NA 15.15M 0.00 NA%
Arctic Star Exploratio 3:58 p.m. 0.18  UNCH  0.0% 0.105 0.375 NA NA 18.18M 0.00 NA%
Arcus Development Grou 9:30 a.m. 0.06  UNCH  0.0% 0.04 0.185 NA NA 4.58M 0.00 NA%
Arcus Development Group Inc Common Shar 3:41 p.m. 0.036
 0.002
 5.88%
0.0304 0.1317 NA NA 2.75M 0.00 NA%
Arena Minerals Inc 3:55 p.m. 0.06  UNCH  0.0% 0.06 0.24 NA -0.06 5.20M 0.00 NA%
Arena Minerals Inc Ordinary Shares 3:12 p.m. 0.042
 0.003
 6.67%
0.0411 0.1779 NA -0.06 3.64M 0.00 NA%
Argentum Silver Corp 3:14 p.m. 0.205  UNCH  0.0% 0.165 0.41 20.50 0.01 5.92M 0.00 NA%
Argentum Silver Corp Ordinary Shares C 1:36 p.m. 0.1304
 0.004
 3.17%
0.1264 0.2726 13.04 0.01 3.77M 0.00 NA%
Argonaut Gold Inc 4:00 p.m. 2.36
 0.01
 0.43%
1.76 2.92 13.11 0.18 418.99M 0.00 NA%
Argonaut Gold Inc Ordinary Shares Canad 2:44 p.m. 1.89
 0.04
 2.16%
1.31 2.399 10.50 0.18 335.55M 0.00 NA%
Arian Resources Corp Ordinary Shares C 3:50 p.m. 0.0001
 0.0069
 98.57%
0.0001 0.007 NA NA 13955 0.00 NA%
Arianne Phosphate Inc 12:08 p.m. 0.50
 0.01
 1.96%
0.435 0.97 NA -0.03 52.90M 0.00 NA%
Arianne Phosphate Inc Ordinary Shares C 3:58 p.m. 0.393
 0.0138
 3.39%
0.385 0.7251 NA -0.03 41.58M 0.00 NA%
Arizona Mining Inc 4:00 p.m. 4.19
 0.01
 0.24%
1.79 4.87 NA -0.03 1.31B 0.00 NA%
Arizona Mng Inc Ordinary Shares 3:56 p.m. 3.29
 0.0384
 1.15%
1.34 5 NA -0.03 1.03B 0.00 NA%
Armor Minerals Inc 11:46 a.m. 0.395
 0.10
 20.20%
0.315 0.55 NA -0.01 7.21M 0.00 NA%
Armor Minerals Inc Ordinary Shares 10:29 a.m. 0.3049
 0.0549
 21.96%
0.25 0.3049 NA -0.01 5.57M 0.00 NA%
Asanko Gold Inc 4:00 p.m. 1.05
 0.01
 0.96%
0.425 2.50 52.50 0.02 213.62M 0.00 NA%
Asanko Gold Inc 4:00 p.m. 1.34
 0.04
 3.08%
0.55 3.41 67.00 0.02 272.62M 0.00 NA%
Ascendant Res Inc Ordinary Shares 2:34 p.m. 0.774
 0.036
 4.44%
0.4812 0.964 NA NA 57.44M 0.00 NA%
Ascendant Resources IN 3:29 p.m. 0.99
 0.01
 1.02%
0.62 1.23 NA NA 73.47M 0.00 NA%
Ascot Res Ltd Ordinary Shares 11:42 a.m. 1
 0.0237
 2.43%
0.8744 1.5614 NA -0.06 147.86M 0.00 NA%
Ascot Resources LTD. 3:58 p.m. 1.18
 0.02
 1.67%
1.08 2.10 NA -0.06 174.48M 0.00 NA%
Ashanti Gold Corp 3:57 p.m. 0.18
 0.005
 2.86%
0.17 0.52 NA -0.1 7.17M 0.00 NA%
Ashanti Gold Corp Ordinary Shares 11:34 a.m. 0.1444
 0.0009
 0.62%
0.1399 0.405 NA -0.1 5.75M 0.00 NA%
Ashanti Sankofa Inc 1:15 p.m. 0.035
 0.005
 12.50%
0.02 0.05 NA NA 970697 0.00 NA%
Ashanti Sankofa Inc Ordinary Shares 2:32 p.m. 0.0255
 0.0138
 35.12%
0.017 0.0393 NA NA 707222 0.00 NA%
Astorius Resources Ltd 11:31 a.m. 0.065  UNCH  0.0% 0.06 0.195 NA NA 3.29M 0.00 NA%
Atac Resources Ltd Ordinary Shares 3:49 p.m. 0.4916
 0.0015
 0.30%
0.3525 0.7179 NA -0.02 68.78M 0.00 NA%
Atac Resources LTD. 3:49 p.m. 0.61
 0.02
 3.17%
0.455 0.89 NA -0.02 85.35M 0.00 NA%
Atacama Pacific Gold C 3:59 p.m. 0.62  UNCH  0.0% 0.41 0.83 NA -0.03 52.52M 0.00 NA%
Atacama Pacific Gold Corp Ordinary Shar 3:25 p.m. 0.4827
 0.0114
 2.42%
0.2983 0.6641 NA -0.03 40.89M 0.00 NA%
Atico Mining Corp Com Canada 3:35 p.m. 0.4892
 0.017
 3.60%
0.4022 0.713 16.31 0.03 45.37M 0.00 NA%
Atico Mining Corporati 1:30 p.m. 0.62
 0.01
 1.64%
0.51 0.91 20.67 0.03 57.49M 0.00 NA%
Atlanta Gold Inc 12:31 p.m. 0.05  UNCH  0.0% 0.04 0.075 NA -0.1 3.81M 0.00 NA%
Atlanta Gold Inc Common Shares 11:42 a.m. 0.04
 0.0001
 0.25%
0.0261 0.061 NA -0.1 3.05M 0.00 NA%
Atlantic Gold Corp WT Expires 08/20/2018 9:30 a.m. 0.93
 0.02
 2.10%
0.6807 0.953 NA NA 0 0.00 NA%
Atlantic Gold Corporat 3:58 p.m. 1.87
 0.01
 0.54%
1.30 1.97 NA -0.03 362.26M 0.00 NA%
Atlantic Gold Corporation Ordinary Share 3:54 p.m. 1.47
 0.0184
 1.24%
0.95 1.56 NA -0.03 284.77M 0.00 NA%
Atlatsa Resources Corp 9:30 a.m. 0.035  UNCH  0.0% 0.015 0.07 NA -0.37 19.40M 0.00 NA%
Atlatsa Resources Corporation 9:30 a.m. 0.0257
 0.0005
 1.98%
0.0104 0.0481 NA -0.37 14.25M 0.00 NA%
Aton Resources Inc 3:51 p.m. 0.04  UNCH  0.0% 0.02 0.06 NA NA 8.97M 0.00 NA%
Aura Minerals Inc 1:20 p.m. 2.21
 0.01
 0.45%
1.30 3 NA NA 95.81M 0.00 NA%
Aura Minerals Inc Common Shares 1:20 p.m. 1.74
 0.04
 2.25%
1.03 2.3846 NA NA 75.43M 0.00 NA%
Aura Silver Resources 9:30 a.m. 0.035  UNCH  0.0% 0.015 0.095 NA NA 4.48M 0.00 NA%
Aura Silver Resources Ltd Common Shares 11:56 a.m. 0.0141
 0.0034
 19.43%
0.006 0.068 NA NA 1.81M 0.00 NA%
Auramex Resource Corp 12:24 p.m. 0.075  UNCH  0.0% 0.025 0.10 NA NA 2.65M 0.00 NA%
Aurania Resources Ltd 3:04 p.m. 2.71
 0.10
 3.83%
1.51 5.25 NA NA 80.18M 0.00 NA%
Aurania Resources LTD. Ordinary Shares 3:04 p.m. 2.1339
 0.0548
 2.64%
1.4003 4.2216 NA NA 63.14M 0.00 NA%
Aurcrest Gold Inc 11:20 a.m. 0.02  UNCH  0.0% 0.015 0.04 NA NA 1.53M 0.00 NA%
Aurcrest Gold Inc Ordinary Shares Cana 9:30 a.m. 0.027
 0.015
 125.00%
0.01 0.027 NA NA 2.06M 0.00 NA%
Aurion Resources LTD. 12:16 p.m. 0.72
 0.01
 1.41%
0.67 3.49 NA -0.06 48.39M 0.00 NA%
Aurion Resources LTD. Ordinary Shares C 1:49 p.m. 0.5659
 0.0411
 6.77%
0.5659 2.8216 NA -0.06 38.03M 0.00 NA%
Austral Gold Ltd 9:30 a.m. 0.125
 0.005
 4.17%
0.095 0.18 NA NA 0 0.00 NA%
Austral Gold Ltd Ordinary Shares Austra 10:04 a.m. 0.089
 0.029
 48.33%
0.05 0.16 2.28 0.039 47.54M 0.008 7.00%
Avesoro Res Inc Common Shares 12:12 p.m. 3.0842
 0.1035
 3.25%
0.0189 3.30 NA -1 251.55M 0.00 NA%
Avesoro Resources Inc 1:17 p.m. 4.92
 0.19
 3.72%
2.50 5.32 NA -1 401.28M 0.00 NA%
Avino Silver & Gold Mines Ltd WT Exp 3:59 p.m. 0.237
 0.082
 25.70%
0.237 0.5047 NA NA 0 0.00 NA%
Avino Silver & Gold Mines LTD. Commo 3:59 p.m. 1.545
 0.005
 0.33%
1.14 1.89 38.63 0.04 81.54M 0.00 NA%
Avino Silver and Gold 3:46 p.m. 1.84
 0.07
 3.67%
1.44 2.35 46.00 0.04 97.11M 0.00 NA%
Awale Resources Limite 1:34 p.m. 0.20  UNCH  0.0% 0.14 0.475 NA NA 3.18M 0.00 NA%
Axe Exploration Inc 3:56 p.m. 0.05  UNCH  0.0% 0.02 0.165 NA NA 2.87M 0.00 NA%
Axmin Inc 12:36 p.m. 0.055
 0.005
 10.00%
0.025 0.055 5.50 0.01 7.18M 0.00 NA%
Axmin Inc Ordinary Shares Canada 10:19 a.m. 0.048
 0.0038
 8.60%
0.0155 0.048 4.80 0.01 6.26M 0.00 NA%
Azimut Exploration Inc 3:56 p.m. 0.43
 0.035
 7.53%
0.255 0.475 NA -0.04 19.55M 0.00 NA%
B2gold Corp 4:00 p.m. 3.70
 0.01
 0.27%
2.96 4.06 61.67 0.06 3.64B 0.00 NA%
B2gold Corp Common Shares Canada 3:59 p.m. 2.91
 0.03
 1.02%
2.15 3.30 48.50 0.06 2.86B 0.00 NA%
Balto Resources LTD. 2:34 p.m. 0.16
 0.05
 45.45%
0.015 0.38 NA NA 0 0.00 NA%
Bandera Gold Ltd Ordinary Shares 9:38 a.m. 0.025  UNCH  0.0% 0.025 0.0569 NA -0.5 392572 0.00 NA%
Bandera Gold LTD. 12:47 p.m. 0.04  UNCH  0.0% 0.03 0.095 NA -0.5 628116 0.00 NA%
Banyan Gold Corp 3:59 p.m. 0.065  UNCH  0.0% 0.055 0.15 NA -0.01 4.70M 0.00 NA%
Banyan Gold Corp Class A Ordinary Share 10:51 a.m. 0.05
 0.0021
 4.03%
0.0477 0.1067 NA -0.01 3.62M 0.00 NA%
Bard Ventures Ltd 11:14 a.m. 0.05  UNCH  0.0% 0.02 0.075 NA NA 1.89M 0.00 NA%
Bard Ventures Ltd Ordinary Shares 12:53 p.m. 0.0479
 0.0194
 68.07%
0.0175 0.0479 NA NA 1.81M 0.00 NA%
Barker Minerals Ltd 9:30 a.m. 0.0072
 0.0003
 4.00%
0.001 0.0179 NA NA 1.29M 0.00 NA%
Barker Minerals Ltd 2:01 p.m. 0.01  UNCH  0.0% 0.005 0.03 NA NA 1.80M 0.00 NA%
Barkerville Gold Mines 3:40 p.m. 0.69
 0.01
 1.47%
0.60 1.39 NA -0.15 301.23M 0.00 NA%
Barkerville Gold Mines Ltd Ordinary Shar 3:40 p.m. 0.5477
 0.0121
 2.16%
0.445 1.03 NA -0.15 239.11M 0.00 NA%
Barksdale Capital Corp 12:51 p.m. 0.79  UNCH  0.0% 0.41 1.07 NA NA 25.42M 0.00 NA%
Barksdale Capital Corp Ordinary Shares 3:53 p.m. 0.546
 0.0084
 1.52%
0.5424 0.8392 NA NA 17.57M 0.00 NA%
Baroyeca Gold & Silver Inc Ordinary 9:34 a.m. 0.0129
 0.0001
 0.77%
0.0067 0.013 NA NA 661382 0.00 NA%
Baroyeca Gold and Silv 11:52 a.m. 0.015  UNCH  0.0% 0.005 0.04 NA NA 769049 0.00 NA%
Barrick Gold Corporati 4:00 p.m. 16.89
 0.15
 0.90%
14.26 26.19 13.73 1.23 19.70B 0.0384 0.91%
Barrick Gold Corporation 4:01 p.m. 13.32
 0.06
 0.45%
11.07 19.375 10.83 1.23 15.54B 0.03 0.90%
Batero Gold Corp 9:30 a.m. 0.08
 0.005
 5.88%
0.075 0.12 NA NA 9.21M 0.00 NA%
Batero Gold Corp Ordinary Shares Canad 9:30 a.m. 0.06  UNCH  0.0% 0.0523 0.0947 NA NA 6.91M 0.00 NA%
Bayhorse Silver Inc 11:52 a.m. 0.205
 0.005
 2.38%
0.135 0.27 NA NA 14.56M 0.00 NA%
Bayhorse Silver Inc Ordinary Shares CA 9:52 a.m. 0.1605
 0.0095
 5.59%
0.103 0.215 NA NA 11.40M 0.00 NA%
Bear Creek Mining Corp 3:38 p.m. 1.89
 0.0149
 0.78%
1.33 2.219 NA -0.16 194.83M 0.00 NA%
Bear Creek Mining Corp 3:59 p.m. 2.38
 0.05
 2.06%
1.64 2.74 NA -0.16 245.34M 0.00 NA%
Bearclaw Capital Corp 9:30 a.m. 0.045
 0.01
 28.57%
0.025 0.055 NA NA 1.10M 0.00 NA%
Bearing Lithium Corp 2:11 p.m. 0.49
 0.005
 1.01%
0.405 1.06 NA NA 26.99M 0.00 NA%
Bearing Lithium Corp Ordinary Shares 2:00 p.m. 0.3972
 0.0072
 1.85%
0.3109 0.79 NA NA 21.88M 0.00 NA%
Beaufield Resources IN 9:30 a.m. 0.095  UNCH  0.0% 0.09 0.32 NA NA 20.27M 0.00 NA%
Beaufield Resources Inc Ordinary Shares 9:34 a.m. 0.071
 0.007
 8.97%
0.0661 0.2398 NA NA 15.15M 0.00 NA%
Bee Vectoring Technolo 3:56 p.m. 0.295
 0.015
 4.84%
0.20 0.385 NA NA 17.36M 0.00 NA%
Bee Vectoring Technologies Intl Inc Ordi 3:37 p.m. 0.2227
 0.0027
 1.23%
0.16 0.2835 NA NA 13.11M 0.00 NA%
Bell Copper Corporatio 1:58 p.m. 0.07  UNCH  0.0% 0.04 0.23 NA -0.02 4.70M 0.00 NA%
Bell Copper Corporation Ordinary Shares 12:04 p.m. 0.0606
 0.014
 30.04%
0.0375 0.162 NA -0.02 4.07M 0.00 NA%
Belo Sun Mining Corp 3:45 p.m. 0.36
 0.01
 2.70%
0.29 0.74 NA -0.04 167.61M 0.00 NA%
Belo Sun Mining Corp Ordinary Shares C 11:26 a.m. 0.295
 0.0002
 0.07%
0.222 0.565 NA -0.04 137.35M 0.00 NA%
Belvedere Resources LT 2:34 p.m. 0.75
 0.05
 6.25%
0.15 0.96 NA NA 24.05M 0.00 NA%
Belvedere Resources Ltd Ordinary Shares 0/0/NA 0.0000  UNCH  0.0% 0.0408 0.1903 NA NA 0 0.00 NA%
Benton Resources Inc 3:46 p.m. 0.065  UNCH  0.0% 0.045 0.105 NA -0.02 5.45M 0.00 NA%
Benton Resources Inc Com Canada 11:09 a.m. 0.049
 0.0025
 5.38%
0.0343 0.072 NA -0.02 4.11M 0.00 NA%
Benz Mining Corp 10:46 a.m. 0.115  UNCH  0.0% 0.105 0.47 NA NA 2.96M 0.00 NA%
Benz Mng Corp Ordinary Shares Canada 11:45 a.m. 0.0912
 0.023
 20.14%
0.0912 0.119 NA NA 2.35M 0.00 NA%
Berkwood Resources Ltd 3:25 p.m. 0.175  UNCH  0.0% 0.165 0.55 NA NA 5.91M 0.00 NA%
Berkwood Resources Ltd Ordinary Shares 3:25 p.m. 0.1402
 0.003
 2.10%
0.1362 0.4409 NA NA 4.73M 0.00 NA%
Bitterroot Resources L 3:01 p.m. 0.07
 0.005
 7.69%
0.06 0.28 NA NA 2.50M 0.00 NA%
Bitterroot Resources Ltd Common Shares 2:51 p.m. 0.05
 0.004
 8.70%
0.045 0.2384 NA NA 1.79M 0.00 NA%
Black Bull Resources I 3:16 p.m. 0.095  UNCH  0.0% 0.06 0.14 NA -0.03 287702 0.00 NA%
Black Bull Resources Inc Ordinary Shares 0/0/NA NA  UNCH  0.0% NA NA NA -0.03 0 0.00 NA%
Black Dragon Gold Corp 3:53 p.m. 0.065
 0.015
 18.75%
0.03 0.13 NA NA 15.38M 0.00 NA%
Black Dragon Gold Corp Common Shares 10:59 a.m. 0.05
 0.0041
 7.58%
0.0203 0.107 NA NA 11.83M 0.00 NA%
Black Isle Resources C 10:40 a.m. 0.05
 0.015
 42.86%
0.025 0.055 NA NA 809091 0.00 NA%
Black Isle Resources Corporation Ordinar 2:16 p.m. 0.025  UNCH  0.0% 0.0209 0.036 NA NA 404546 0.00 NA%
Black Mammoth Metals C 1:24 p.m. 0.115  UNCH  0.0% 0.055 0.245 NA NA 1.13M 0.00 NA%
Black Mammoth Metals Corp Canada Commo 9:30 a.m. 0.08
 0.0077
 8.78%
0.08 0.179 NA NA 786350 0.00 NA%
Blackrock Gold Corp 3:52 p.m. 0.12
 0.015
 11.11%
0.045 0.155 NA NA 2.69M 0.00 NA%
Blackrock Gold Corp Ordinary Shares Can 1:50 p.m. 0.1091
 0.0041
 3.91%
0.05 0.1241 NA NA 2.45M 0.00 NA%
Blind Creek Resources 3:19 p.m. 0.18
 0.01
 5.88%
0.155 0.375 NA NA 4.62M 0.00 NA%
Blue Moon Zinc Corp 3:50 p.m. 0.085
 0.005
 6.25%
0.03 0.135 NA NA 7.85M 0.00 NA%
Blue Moon Zinc Corp Common Shares 9:30 a.m. 0.0554
 0.0091
 14.11%
0.0227 0.1063 NA NA 5.12M 0.00 NA%
Bluebird Battery Metal 3:23 p.m. 0.255
 0.005
 2.00%
0.16 0.50 NA NA 9.13M 0.00 NA%
Bluebird Battery Metals Inc Ordinary Sha 9:37 a.m. 0.2405
 0.0391
 13.98%
0.2365 0.358 NA NA 8.61M 0.00 NA%
Bluenose Gold Corp 9:30 a.m. 0.0722
 0.0011
 1.50%
0.002 0.1311 NA NA 10.71M 0.00 NA%
Bluenose Gold Corp 11:02 a.m. 0.10  UNCH  0.0% 0.03 0.145 NA NA 14.84M 0.00 NA%
Bluestone Resources IN 3:11 p.m. 1.25
 0.04
 3.31%
0.95 1.94 NA NA 79.80M 0.00 NA%
Bluestone Resources Inc Common Shares 1:38 p.m. 0.93
 0.03
 3.12%
0.8593 1.2652 NA NA 59.37M 0.00 NA%
Bold Ventures Inc 11:40 a.m. 0.035  UNCH  0.0% 0.025 0.055 NA -0.01 4.32M 0.00 NA%
Bold Ventures Inc Ordinary Shares Cana 12:55 p.m. 0.0238
 0.0025
 9.51%
0.0238 0.035 NA -0.01 2.94M 0.00 NA%
Bonterra Res Inc Ordinary Shares Canada 3:58 p.m. 0.4008
 0.015
 3.61%
0.2636 0.5746 NA -0.01 90.81M 0.00 NA%
Bonterra Resources Inc 3:57 p.m. 0.52
 0.005
 0.97%
0.365 0.72 NA -0.01 117.82M 0.00 NA%
Bravada Gold Corp New Ordinary Shares 3:59 p.m. 0.08
 0.0075
 10.35%
0.0672 0.205 NA -0.03 3.80M 0.00 NA%
Bravada Gold Corporati 3:59 p.m. 0.095  UNCH  0.0% 0.09 0.275 NA -0.03 4.52M 0.00 NA%
Braveheart Resources I 10:28 a.m. 0.08  UNCH  0.0% 0.04 0.12 NA -0.02 3.50M 0.00 NA%
Braveheart Resources Inc Common Shares 9:38 a.m. 0.075
 0.012
 19.05%
0.032 0.075 NA -0.02 3.28M 0.00 NA%
Brigadier Gold Ltd 2:01 p.m. 0.18
 0.03
 20.00%
0.08 0.20 NA NA 374366 0.00 NA%
Brigadier Gold Ltd Ordinary Shares 0/0/NA NA  UNCH  0.0% NA NA NA NA 0 0.00 NA%
Brunswick Resources IN 2:31 p.m. 0.03  UNCH  0.0% 0.015 0.045 NA NA 1.02M 0.00 NA%
Buenaventura Mining Company Inc 4:02 p.m. 16.71
 0.23
 1.40%
10.87 16.80 59.68 0.28 3.49B 0.03 0.36%
Bullion Gold Resources 3:58 p.m. 0.40  UNCH  0.0% 0.08 0.47 NA NA 7.34M 0.00 NA%
Bullion Gold Resources Corp Common Shar 3:26 p.m. 0.2319
 0.0491
 17.47%
0.065 0.325 NA NA 4.26M 0.00 NA%
Bwr Exploration Inc 2:37 p.m. 0.06  UNCH  0.0% 0.04 0.10 NA NA 0 0.00 NA%
Cadillac Ventures Inc 3:59 p.m. 0.035
 0.005
 16.67%
0.025 0.055 NA -0.01 3.03M 0.00 NA%
Caledonia Mining Corpo 3:59 p.m. 11.56
 0.16
 1.40%
6.70 11.92 NA NA 610.22M 0.0138 0.60%
Caledonia Mining Corporation Plc Common 3:53 p.m. 9.22
 0.22
 2.44%
5.1653 9.3956 11.53 0.80 97.76M 0.0688 2.98%
Calibre Mining Corp 2:51 p.m. 0.075
 0.005
 6.25%
0.07 0.23 NA NA 23.45M 0.00 NA%
Calibre Mining Corp Ordinary Shares 2:14 p.m. 0.0656
 0.0045
 7.37%
0.0524 0.1687 NA NA 20.51M 0.00 NA%
California Gold Mining 3:54 p.m. 0.255
 0.015
 5.56%
0.205 0.64 NA -0.07 11.95M 0.00 NA%
California Gold Mining Inc Common Share 1:54 p.m. 0.2026
 0.0074
 3.52%
0.1604 0.4945 NA -0.07 9.49M 0.00 NA%
Callinex Mines Inc 3:56 p.m. 0.28
 0.02
 7.69%
0.25 0.475 NA NA 16.57M 0.00 NA%
Callinex Mines Inc Ordinary Shares Can 3:54 p.m. 0.223
 0.013
 6.19%
0.191 0.391 NA NA 13.20M 0.00 NA%
Cameo Resources Corp 3:55 p.m. 1.05
 0.06
 5.41%
0.30 1.60 NA NA 15.12M 0.00 NA%
Cameo Resources Corp Ordinary Shares 3:59 p.m. 0.8254
 0.0366
 4.25%
0.436 1.109 NA NA 11.89M 0.00 NA%
Camino Minerals Corp Ordinary Shares C 2:12 p.m. 0.216
 0.004
 1.82%
0.216 1.618 NA NA 12.43M 0.00 NA%
Camino Minerals Corpor 3:55 p.m. 0.30
 0.015
 5.26%
0.26 2.23 NA NA 17.26M 0.00 NA%
Canada Carbon Inc 3:57 p.m. 0.10
 0.01
 11.11%
0.04 0.245 NA -0.01 10.33M 0.00 NA%
Canada Carbon Inc Ordinary Shares Cana 3:08 p.m. 0.08
 0.028
 25.93%
0.037 0.1791 NA -0.01 8.27M 0.00 NA%
Canada Cobalt Wks Inc Common Shares 1:02 p.m. 0.235
 0.0019
 0.80%
0.111 0.4402 NA -0.06 13.15M 0.00 NA%
Canada Cobalt Works IN 3:54 p.m. 0.28
 0.02
 6.67%
0.15 0.55 NA -0.06 15.67M 0.00 NA%
Canadian Energy Materi 12:04 p.m. 0.22
 0.01
 4.35%
0.01 0.385 NA NA 2.03M 0.00 NA%
Canadian Energy Matls Corp Common Shares 1:16 p.m. 0.18
 0.019
 11.80%
0.0031 0.30 NA NA 1.66M 0.00 NA%
Canadian Platinum Corp 3:59 p.m. 0.025
 0.005
 16.67%
0.005 0.05 NA -0.02 0 0.00 NA%
Canadian Zinc Corporation Ordinary Share 3:22 p.m. 0.10
 0.0038
 3.95%
0.0893 0.19 NA -0.04 26.61M 0.00 NA%
Canamex Gold Corp 2:09 p.m. 0.125
 0.005
 4.17%
0.08 0.275 0.78 0.16 7.69M 0.00 NA%
Canamex Gold Corp Common Shares 2:09 p.m. 0.096
 0.004
 4.35%
0.0648 0.2214 0.60 0.16 5.90M 0.00 NA%
Canarc Res J 1:39 p.m. 0.075
 0.005
 7.14%
0.06 0.11 NA -0.01 16.40M 0.00 NA%
Canarc Resource Corporation Ordinary Sha 1:39 p.m. 0.06
 0.0034
 6.01%
0.0442 0.0824 NA -0.01 13.12M 0.00 NA%
Canasil Res Inc Unclassified 1:47 p.m. 0.0995
 0.0026
 2.68%
0.0706 0.1535 NA NA 10.37M 0.00 NA%
Canasil Resources Inc 2:53 p.m. 0.11
 0.005
 4.35%
0.095 0.195 NA NA 11.46M 0.00 NA%
Candente Copper Corp 1:34 p.m. 0.09  UNCH  0.0% 0.06 0.205 NA -0.01 16.04M 0.00 NA%
Candente Copper Corporation Common Share 12:56 p.m. 0.0632
 0.0003
 0.47%
0.04 0.1455 NA -0.01 11.26M 0.00 NA%
Candente Gold Corp 1:15 p.m. 0.03  UNCH  0.0% 0.02 0.055 NA -0.03 3.19M 0.00 NA%
Candente Gold Corporation Ordinary Share 12:05 p.m. 0.0136
 0.0019
 12.26%
0.0136 0.0449 NA -0.03 1.44M 0.00 NA%
Canstar Resources Inc 3:53 p.m. 0.06
 0.005
 9.09%
0.035 0.13 NA NA 6.17M 0.00 NA%
Canstar Resources Inc Common Shares 3:04 p.m. 0.0476
 0.0001
 0.21%
0.0277 0.0743 NA NA 4.89M 0.00 NA%
Canterra Minerals Corp 3:56 p.m. 0.03  UNCH  0.0% 0.02 0.06 NA -0.01 2.53M 0.00 NA%
Canterra Minerals Corp Ordinary Shares 2:10 p.m. 0.0225
 0.0041
 15.41%
0.01 0.0271 NA -0.01 1.90M 0.00 NA%
Cantex Mine Developmen 11:40 a.m. 0.02
 0.005
 20.00%
0.015 0.055 NA NA 2.49M 0.00 NA%
Cantex Mine Development Corp Ordinary SH 1:08 p.m. 0.013
 0.007
 35.00%
0.011 0.028 NA NA 1.62M 0.00 NA%
Cardinal Res Ltd Ordinary Shares Austra 3:18 p.m. 0.43
 0.0092
 2.10%
0.35 0.46 NA -0.056 160.06M 0.00 NA%
Cardinal Resources Lim 3:38 p.m. 0.57
 0.07
 14.00%
0.425 0.80 NA NA 0 0.00 NA%
Cariboo Rose Res Ltd Common Shares Cana 11:04 a.m. 0.0267
 0.0016
 5.65%
0.0267 0.119 NA NA 1.22M 0.00 NA%
Cariboo Rose Resources 12:11 p.m. 0.04
 0.005
 14.29%
0.035 0.155 NA NA 1.83M 0.00 NA%
Carlin Gold Corp 2:47 p.m. 0.03  UNCH  0.0% 0.025 0.10 NA NA 2.67M 0.00 NA%
Carmax Mining Corp 3:55 p.m. 0.17
 0.005
 3.03%
0.06 0.18 NA NA 9.37M 0.00 NA%
Carmax Mining Corp Common Shares 1:31 p.m. 0.137
 0.014
 11.38%
0.0161 0.137 NA NA 7.55M 0.00 NA%
Cartier Resources Inc 3:59 p.m. 0.16
 0.005
 3.23%
0.15 0.38 NA -0.01 25.50M 0.00 NA%
Cartier Resources Inc Canada Common S 2:10 p.m. 0.1709
 0.0248
 12.67%
0.1427 0.2681 NA -0.01 27.24M 0.00 NA%
Castle Peak Mining Ltd 2:47 p.m. 0.025  UNCH  0.0% 0.015 0.035 NA -0.11 3.27M 0.00 NA%
Castle Peak Mining Ltd Common Shares CA 9:30 a.m. 0.017
 0.0034
 25.00%
0.01 0.0211 NA -0.11 2.22M 0.00 NA%
Cava Resources Inc 3:21 p.m. 0.22
 0.03
 12.00%
0.15 0.35 NA NA 8.67M 0.00 NA%
Cava Resources Inc Common Shares 3:21 p.m. 0.18
 0.038
 26.76%
0.139 0.2893 NA NA 7.09M 0.00 NA%
Cdn Zinc Corp J 3:34 p.m. 0.135
 0.01
 8.00%
0.115 0.225 NA -0.04 35.93M 0.00 NA%
Centamin Plc 9:53 a.m. 2.73
 0.01
 0.37%
2.19 3.18 NA NA 3.15B 0.10 7.33%
Centamin Plc Ordinary Shares Jersey 9:30 a.m. 2.28
 0.16
 7.55%
1.704 2.36 NA NA 2.63B 0.10 8.77%
Centenera Mining Corpo 1:19 p.m. 0.175
 0.015
 9.38%
0.115 0.26 NA NA 8.62M 0.00 NA%
Centenera Mng Corp Common Shares 12:05 p.m. 0.107
 0.0117
 12.28%
0.0953 0.205 NA NA 5.27M 0.00 NA%
Centerra Gold Inc 4:00 p.m. 7.93
 0.05
 0.64%
5.90 9.35 8.81 0.9 2.31B 0.04 2.02%
Centerra Gold Inc Common Shares Canada 3:27 p.m. 6.25
 0.0238
 0.38%
4.71 7.62 6.94 0.9 1.82B 0.0317 2.03%
Centurion Minerals LTD. Cda Ordinary Sha 11:44 a.m. 0.0454  UNCH  0.0% 0.0454 0.0454 NA -0.06 3.07M 0.00 NA%
Cerro Mining Corp 2:55 p.m. 0.185
 0.015
 7.50%
0.03 0.22 NA -0.51 687035 0.00 NA%
Cerro Mining Corp Ordinary Shares 9:30 a.m. 0.1514
 0.0435
 40.31%
0.0241 0.1514 NA -0.51 562254 0.00 NA%
Chakana Copper Corp 3:59 p.m. 0.79
 0.03
 3.66%
0.68 1.05 NA NA 47.19M 0.00 NA%
Chakana Copper Corp Ordinary Shares Can 3:44 p.m. 0.6675
 0.0125
 1.84%
0.632 0.7867 NA NA 39.88M 0.00 NA%
Chalice Gold Mines Lim 1:37 p.m. 0.16  UNCH  0.0% 0.14 0.31 NA NA 41.79M 0.00 NA%
Chatham Rock Phosphate 10:00 a.m. 0.28
 0.01
 3.45%
0.245 0.569 NA -2.786 4.95M 0.00 NA%
Chatham Rock Phosphate LTD. Ordinary Sha 3:59 p.m. 0.2259
 0.0189
 9.13%
0.2026 0.3386 NA -2.786 3.99M 0.00 NA%
Chesapeake Gold Corp 3:25 p.m. 2.66
 0.01
 0.38%
2.26 4.08 NA -0.08 117.52M 0.00 NA%
Chesapeake Gold Corp Ordinary Shares 3:25 p.m. 2.1046
 0.0046
 0.22%
1.773 3.2324 NA -0.08 92.98M 0.00 NA%
Chibougamau Independant Mines Inc Common 3:04 p.m. 0.0424
 0.0057
 11.85%
0.0337 0.0639 4.24 0.01 1.63M 0.00 NA%
Chibougamau Independen 9:36 a.m. 0.06
 0.005
 9.09%
0.045 0.105 6.00 0.01 2.31M 0.00 NA%
Chilean Metals Inc 9:33 a.m. 0.04  UNCH  0.0% 0.035 0.16 NA -0.03 3.43M 0.00 NA%
Chilean Metals Inc Ordinary Shares 2:41 p.m. 0.027
 0.003
 10.00%
0.027 0.124 NA -0.03 2.31M 0.00 NA%
Chimata Gold Corp 11:40 a.m. 0.125
 0.015
 13.64%
0.05 0.185 NA -0.03 4.29M 0.00 NA%
China Gold Int Resourc 4:00 p.m. 2.70
 0.21
 8.43%
1.82 3.19 24.55 0.11 1.07B 0.00 NA%
China Gold International Resources Corp 2:38 p.m. 2.11
 0.1599
 8.20%
1.3847 2.47 19.18 0.11 836.43M 0.00 NA%
China Minerals Mining 11:33 a.m. 0.185  UNCH  0.0% 0.155 0.50 NA NA 2.75M 0.00 NA%
China Minerals Mining Corp Common Share 11:51 a.m. 0.20
 0.0051
 2.49%
0.0038 0.3181 NA NA 2.97M 0.00 NA%
Chinapintza Mining Cor 1:09 p.m. 0.005
 0.01
 66.67%
0.005 0.015 NA NA 0 0.00 NA%
Cipher Resources Inc 10:53 a.m. 0.09  UNCH  0.0% 0.05 0.34 NA NA 1.10M 0.00 NA%
Cipher Resources Inc Ordinary Shares 3:29 p.m. 0.072
 0.0164
 29.50%
0.0556 0.2669 NA NA 879674 0.00 NA%
Cmc Metals Ltd Common Shares 3:52 p.m. 0.0278
 0.0032
 10.32%
0.025 0.0771 NA -0.04 1.25M 0.00 NA%
Cmc Metals LTD. 10:38 a.m. 0.04
 0.01
 20.00%
0.04 0.12 NA -0.04 1.80M 0.00 NA%
Cobalt 27 Cap Corp Ordinary Shares Cana 3:00 p.m. 9.7944
 0.0885
 0.91%
5.9769 10.9389 NA NA 513.30M 0.00 NA%
Cobalt 27 Capital Corp 3:59 p.m. 12.35
 0.12
 0.98%
7.42 14 NA NA 647.24M 0.00 NA%
Coeur Mining Inc 4:02 p.m. 8.81
 0.22
 2.56%
6.71 9.98 146.83 0.06 1.64B 0.00 NA%
Colibri Resource Corp Common Shares 3:36 p.m. 0.067
 0.0002
 0.30%
0.0668 0.162 NA NA 3.53M 0.00 NA%
Colibri Resource Corpo 3:13 p.m. 0.085
 0.01
 10.53%
0.07 0.28 NA NA 4.48M 0.00 NA%
Colombia Crest Gold CO 2:44 p.m. 0.02
 0.005
 33.33%
0.005 0.025 2.00 0.01 1.92M 0.00 NA%
Colorado Resources Ltd 3:23 p.m. 0.17
 0.01
 5.56%
0.13 0.455 NA -0.05 20.70M 0.00 NA%
Colorado Resources Ltd Ordinary Shares 3:06 p.m. 0.14
 0.003
 2.19%
0.095 0.37 NA -0.05 17.04M 0.00 NA%
Colt Resources Inc Ordinary Shares Cana 3:33 p.m. 0.0001  UNCH  0.0% 0.0001 0.0001 NA -0.05 27454 0.00 NA%
Columbus Gold Corp 3:51 p.m. 0.335
 0.005
 1.52%
0.30 0.924 4.79 0.07 53.19M 0.00 NA%
Columbus Gold Corp Common Shares Canada 3:51 p.m. 0.2703
 0.001
 0.37%
0.2398 0.40 3.86 0.07 42.92M 0.00 NA%
Commander Resources LT 3:03 p.m. 0.035  UNCH  0.0% 0.03 0.06 NA NA 4.04M 0.00 NA%
Commander Resources Ltd 11:00 a.m. 0.0318
 0.0032
 11.19%
0.0212 0.0505 NA NA 3.67M 0.00 NA%
Compass Gold Corporati 1:04 p.m. 0.48  UNCH  0.0% 0.38 0.80 NA -0.2 9.49M 0.00 NA%
Compass Gold Corporation Ordinary Shares 0/0/NA 0.0000  UNCH  0.0% NA NA NA -0.2 7.91M 0.00 0.00%
Comstock Metals Ltd 9:30 a.m. 0.05  UNCH  0.0% 0.05 0.18 NA -0.01 3.95M 0.00 NA%
Comstock Metals Ltd Common Shares 3:41 p.m. 0.0488
 0.0092
 23.23%
0.0371 0.1336 NA -0.01 3.86M 0.00 NA%
Comstock Mining Inc 3:59 p.m. 0.355
 0.014
 4.11%
0.21 1.338 NA -0.3 18.43M 0.00 NA%
Condor Gold Plc 3:54 p.m. 1.02  UNCH  0.0% 0.47 1.75 NA NA 0 0.00 NA%
Condor Gold Plc Ordinary Shares United 9:30 a.m. 0.6496
 0.0269
 3.98%
0.60 0.90 NA -0.145 43.64M 0.00 NA%
Confederation Minerals 3:33 p.m. 0.385
 0.005
 1.28%
0.385 0.81 NA -0.11 5.02M 0.00 NA%
Confederation Minerals LTD. Ordinary Sha 12:21 p.m. 0.301
 0.04
 15.33%
0.261 0.5993 NA -0.11 3.92M 0.00 NA%
Conquest Resources Ltd 3:34 p.m. 0.035
 0.005
 16.67%
0.01 0.10 NA NA 4.16M 0.00 NA%
Conquest Resources Ltd Ordinary Shares 3:13 p.m. 0.03
 0.0124
 70.45%
0.01 0.0665 NA NA 3.57M 0.00 NA%
Consolidated Woodjam C 3:08 p.m. 0.055
 0.005
 8.33%
0.04 0.085 NA NA 4.11M 0.00 NA%
Consolidated Woodjam Copper Corp Ordinar 12:17 p.m. 0.0387
 0.0002
 0.51%
0.029 0.053 NA NA 2.89M 0.00 NA%
Constantine Metal Res Ltd Common Canada 2:03 p.m. 0.1233
 0.0052
 4.05%
0.11 0.2831 NA NA 14.47M 0.00 NA%
Constantine Metal Reso 10:01 a.m. 0.155  UNCH  0.0% 0.14 0.35 NA NA 18.19M 0.00 NA%
Continental Gold Inc 4:00 p.m. 3.54
 0.01
 0.28%
2.615 4.13 NA -0.07 666.61M 0.00 NA%
Continental Gold Inc Ordinary Shares 3:59 p.m. 2.7911
 0.023
 0.82%
1.90 3.223 NA -0.07 525.58M 0.00 NA%
Continental Precious M 3:50 p.m. 0.37
 0.04
 12.12%
0.25 0.38 37.00 0.01 4.33M 0.00 NA%
Continental Precious Minerals Inc Ordin 2:05 p.m. 0.2559
 0.0009
 0.35%
0.199 0.30 25.59 0.01 3.00M 0.00 NA%
Copper Creek Gold Corp 2:03 p.m. 0.45
 0.065
 16.88%
0.02 0.45 NA NA 3.01M 0.00 NA%
Copper Creek Gold Corp Ordinary Shares 2:03 p.m. 0.36
 0.0583
 19.32%
0.0245 0.36 NA NA 2.41M 0.00 NA%
Copper Fox Metals Inc 3:53 p.m. 0.10  UNCH  0.0% 0.095 0.18 NA NA 43.70M 0.00 NA%
Copper Fox Metals Inc Common Shares Can 1:01 p.m. 0.075
 0.0019
 2.47%
0.0743 0.147 NA -0.01 32.77M 0.0218 29.03%
Copper One Inc 1:08 p.m. 0.155
 0.005
 3.33%
0.03 0.22 NA NA 5.30M 0.00 NA%
Copper One Inc Common Shares 9:30 a.m. 0.1159
 0.0204
 14.97%
0.026 0.1813 NA NA 3.96M 0.00 NA%
Coral Gold Resources L 10:54 a.m. 0.385  UNCH  0.0% 0.295 0.43 4.28 0.09 18.36M 0.00 NA%
Coral Gold Resources LTD. New Ordinary S 1:26 p.m. 0.3099
 0.0113
 3.52%
0.2149 0.3474 3.44 0.09 14.78M 0.00 NA%
Cordoba Minerals Corp 3:42 p.m. 0.16  UNCH  0.0% 0.15 1.17 NA -0.05 29.38M 0.00 NA%
Cordoba Minerals Corp Common Shares CA 3:42 p.m. 0.13
 0.007
 5.69%
0.12 0.8543 NA -0.05 23.87M 0.00 NA%
Core Gold Inc 3:29 p.m. 0.295
 0.005
 1.72%
0.22 0.395 NA -0.26 35.89M 0.00 NA%
Core Gold Inc Common Shares 9:30 a.m. 0.235
 0.0001
 0.04%
0.1753 0.30 NA -0.26 28.59M 0.00 NA%
Cornerstone Cap Res Inc Canada Warrant 3:30 p.m. 0.043
 0.0003
 0.70%
0.0427 0.1221 NA NA 0 0.00 NA%
Cornerstone Capital RE 12:39 p.m. 0.265  UNCH  0.0% 0.15 0.55 NA -0.02 167.09M 0.00 NA%
Cornerstone Capital Resources Inc Ordina 10:55 a.m. 0.19
 0.0101
 5.05%
0.126 0.44 NA -0.02 119.80M 0.00 NA%
CR Capital Corp 11:27 a.m. 0.11
 0.005
 4.35%
0.065 0.145 NA NA 916007 0.00 NA%
Cresval Capital Corp 1:17 p.m. 0.05  UNCH  0.0% 0.035 0.06 NA NA 1.38M 0.00 NA%
Critical Elements Corp 3:56 p.m. 1.10
 0.03
 2.80%
0.67 1.86 NA -0.02 165.03M 0.00 NA%
Critical Elements Corp Ordinary Shares 2:41 p.m. 0.8799
 0.0289
 3.40%
0.4915 1.4795 NA -0.02 132.01M 0.00 NA%
Crown Mining Corp 10:32 a.m. 0.155
 0.005
 3.33%
0.07 0.28 NA NA 6.06M 0.00 NA%
Crown Mining Corp Ordinary Shares Cana 2:58 p.m. 0.115
 0.035
 23.33%
0.0527 0.2122 NA NA 4.49M 0.00 NA%
Currie Rose Resources 3:04 p.m. 0.10  UNCH  0.0% 0.01 0.12 NA NA 2.59M 0.00 NA%
Currie Rose Resources Inc F Ordinary S 9:30 a.m. 0.041
 0.004
 8.89%
0.0095 0.041 NA NA 1.06M 0.00 NA%
Cypress Development CO 3:57 p.m. 0.375
 0.045
 13.64%
0.08 0.40 NA -0.02 21.20M 0.00 NA%
Cypress Development Corporation Ordinary 1:39 p.m. 0.2984
 0.0334
 12.60%
0.0614 0.2988 NA -0.02 16.87M 0.00 NA%
Dajin Resources Corp 3:54 p.m. 0.11  UNCH  0.0% 0.075 0.22 NA -0.01 16.45M 0.00 NA%
Dajin Resources Corp Ordinary Shares CA 3:53 p.m. 0.0891
 0.0003
 0.34%
0.06 0.1731 NA -0.01 13.32M 0.00 NA%
Dalradian Resources IN 4:00 p.m. 1.14
 0.01
 0.87%
0.91 1.78 NA -0.03 405.25M 0.00 NA%
Dalradian Resources Inc Ordinary Shares 1:41 p.m. 0.906
 0.0194
 2.19%
0.7194 1.37 NA -0.03 322.07M 0.00 NA%
Damara Gold Corp 2:38 p.m. 0.05
 0.005
 9.09%
0.035 0.22 NA NA 1.32M 0.00 NA%
Damara Gold Corp Ordinary Shares Canad 2:38 p.m. 0.0386
 0.0014
 3.50%
0.022 0.135 NA NA 1.02M 0.00 NA%
Dawson Gold Corp 2:27 p.m. 0.30  UNCH  0.0% NA NA NA NA 760947 0.00 NA%
Decade Resources Ltd Ordinary Shares CA 3:28 p.m. 0.045
 0.004
 9.76%
0.0402 0.1616 NA NA 5.63M 0.00 NA%
Decade Resources LTD. 1:24 p.m. 0.05  UNCH  0.0% 0.045 0.195 NA NA 6.25M 0.00 NA%
Deep South Resources I 2:38 p.m. 0.31
 0.03
 8.82%
0.08 0.445 NA NA 16.86M 0.00 NA%
Deep-south Res Inc Ordinary Shares 11:36 a.m. 0.255
 0.009
 3.41%
0.0675 0.3013 NA NA 13.87M 0.00 NA%
Defiance Silver Corp 3:45 p.m. 0.42  UNCH  0.0% 0.215 0.44 NA NA 41.20M 0.00 NA%
Defiance Silver Corp Ordinary Shares C 3:45 p.m. 0.3338
 0.0038
 1.15%
0.166 0.352 NA NA 32.75M 0.00 NA%
Desert Gold Ventures I 3:44 p.m. 0.19
 0.01
 5.00%
0.14 0.305 NA NA 6.43M 0.00 NA%
Desert Gold Ventures Inc Common Shares 12:49 p.m. 0.177
 0.002
 1.14%
0.1255 0.2397 NA NA 5.99M 0.00 NA%
Desert Mountain Energy 11:34 a.m. 0.16  UNCH  0.0% 0.06 0.24 NA NA 0 0.00 NA%
Desert Mtn Energy Corp Common Shares 11:34 a.m. 0.1325
 0.0003
 0.23%
0.04 0.1908 NA NA 0 0.00 NA%
Detour Gold Corp Common Canada 2:41 p.m. 11.8164
 0.2519
 2.09%
8.895 14.3729 18.76 0.63 2.07B 0.00 NA%
Detour Gold Corporatio 4:00 p.m. 15.09
 0.13
 0.85%
11.48 18.88 23.95 0.63 2.64B 0.00 NA%
Diamond Fields Resourc 10:54 a.m. 0.095
 0.005
 5.56%
0.075 0.195 NA -0.01 4.50M 0.00 NA%
Diamond Fields Resources Inc Ordinary S 10:54 a.m. 0.0723
 0.0077
 9.62%
0.06 0.1211 NA -0.01 3.42M 0.00 NA%
Discovery Harbour Reso 11:53 a.m. 0.055  UNCH  0.0% 0.045 0.095 NA NA 0 0.00 NA%
DISCOVERY-CORP. Enterp 1:02 p.m. 0.01
 0.01
 50.00%
0.01 0.03 NA NA 721710 0.00 NA%
Dlv Res Ltd Ordinary Shares 2:04 p.m. 0.123
 0.317
 72.05%
0.123 0.44 NA NA 4.13M 0.00 NA%
Dlv Resources Ltd 12:23 p.m. 0.34  UNCH  0.0% 0.10 0.63 NA NA 11.42M 0.00 NA%
Dolly Varden Silver CO 3:56 p.m. 0.71
 0.01
 1.39%
0.45 1.04 NA -0.24 32.64M 0.00 NA%
Dolly Varden Silver Corporation Common S 3:50 p.m. 0.565
 0.0074
 1.29%
0.36 0.8372 NA -0.24 25.98M 0.00 NA%
Drdgold Ltd American Depositary Shar 4:02 p.m. 2.58
 0.01
 0.39%
2.47 4.60 18.43 0.14 56.32M 0.0414 6.41%
Duncan Park Holdings C 9:31 a.m. 0.01  UNCH  0.0% 0.01 0.02 NA NA 1.26M 0.00 NA%
Duncan PK Holdings Corp Common Shares C 11:38 a.m. 0.0041
 0.0009
 18.00%
0.0021 0.014 NA NA 516912 0.00 NA%
Dundee Precious Metals 4:00 p.m. 3.29
 0.03
 0.92%
2.13 3.38 NA -0.89 587.24M 0.00 NA%
Dundee Precious Metals Inc Common Shares 10:09 a.m. 2.58
 0.0598
 2.27%
1.59 2.70 NA -0.89 460.51M 0.00 NA%
Dunnedin Ventures Inc 3:58 p.m. 0.31
 0.01
 3.33%
0.126 0.335 NA -0.02 32.28M 0.00 NA%
Dunnedin Ventures Inc Ordinary Shares 3:49 p.m. 0.241
 0.001
 0.42%
0.1265 0.2592 NA -0.02 25.10M 0.00 NA%
Durango Resources Inc 3:22 p.m. 0.08
 0.005
 5.88%
0.06 0.135 NA NA 3.02M 0.00 NA%
Durango Resources Inc Common Shares CA 9:34 a.m. 0.0599
 0.0149
 33.11%
0.045 0.0826 NA NA 2.26M 0.00 NA%
Dynacor Gold Mines Inc 3:59 p.m. 1.89
 0.06
 3.08%
1.50 2.26 21.00 0.09 74.95M 0.00 NA%
Dynacor Gold Mines Inc Ordinary Shares 3:59 p.m. 1.4831
 0.0577
 3.75%
1.05 1.8053 16.48 0.09 58.81M 0.00 NA%
Dynasty Gold Corp 2:35 p.m. 0.18
 0.02
 10.00%
0.10 0.27 NA NA 3.55M 0.00 NA%
Dynasty Gold Corporation Ordinary Shares 10:57 a.m. 0.1611
 0.0131
 7.52%
0.0099 0.219 NA NA 3.18M 0.00 NA%
E3 Metals Corp 2:07 p.m. 0.43
 0.065
 17.81%
0.315 1.01 NA NA 7.48M 0.00 NA%
E3 Metals Corp Ordinary Shares Canada 3:36 p.m. 0.3393
 0.08
 19.08%
0.2834 0.77 NA NA 5.90M 0.00 NA%
Eagle Plains Resources 12:18 p.m. 0.17  UNCH  0.0% 0.114 0.254 NA -0.01 15.24M 0.00 NA%
Eagle Plains Resources LTD. Canada Ord 12:18 p.m. 0.14
 0.0014
 1.01%
0.09 0.229 NA -0.01 12.55M 0.00 NA%
East Africa Metals Inc 3:03 p.m. 0.22
 0.02
 10.00%
0.18 0.365 NA -0.06 35.81M 0.00 NA%
East Africa Metals Inc Ordinary Shares 9:30 a.m. 0.1468
 0.0018
 1.24%
0.145 0.278 NA -0.06 23.89M 0.00 NA%
East Asia Minerals Cor 10:38 a.m. 0.045
 0.005
 10.00%
0.045 0.74 NA -0.05 2.42M 0.00 NA%
East Asia Minerals Corp Common Shares 3:28 p.m. 0.0405
 0.0006
 1.46%
0.0317 0.4858 NA -0.05 2.18M 0.00 NA%
Eastern Platinum Limit 3:57 p.m. 0.395
 0.015
 3.95%
0.23 0.50 NA -0.38 36.59M 0.00 NA%
Eastern Platinum Ltd New Ordinary SH 10:25 a.m. 0.31
 0.0139
 4.69%
0.1871 0.368 NA -0.38 28.72M 0.00 NA%
Eastfield Res Ltd Ordinary Shares 11:30 a.m. 0.0258
 0.0008
 3.01%
0.0202 0.0448 NA NA 1.16M 0.00 NA%
Eastfield Resources LT 12:41 p.m. 0.04  UNCH  0.0% 0.03 0.05 NA NA 1.80M 0.00 NA%
Eastmain Res Inc Ordinary Shares 3:45 p.m. 0.223
 0.0106
 4.99%
0.138 0.3645 NA -0.01 44.43M 0.00 NA%
Eastmain Res J 3:45 p.m. 0.275
 0.005
 1.79%
0.16 0.495 NA -0.01 54.79M 0.00 NA%
Ecobalt Solutions Inc 4:00 p.m. 1.38
 0.01
 0.72%
0.85 2.10 NA -0.02 217.67M 0.00 NA%
Ecobalt Solutions Inc Ordinary Shares 3:46 p.m. 1.08
 0.01
 0.92%
0.6124 1.71 NA -0.02 170.35M 0.00 NA%
Ecometals Ltd Ordinary Shares Cad 12:44 p.m. 0.001  UNCH  0.0% 0.001 0.001 NA -0.13 93138 0.00 NA%
Edgewater Exploration 2:11 p.m. 0.125
 0.005
 4.17%
0.12 0.22 NA NA 3.90M 0.00 NA%
Edgewater Exploration LTD. Common Shares 2:16 p.m. 0.091
 0.0213
 18.97%
0.091 0.162 NA NA 2.84M 0.00 NA%
EL Nino Ventures Inc 11:15 a.m. 0.045
 0.01
 18.18%
0.02 0.075 NA NA 2.77M 0.00 NA%
EL Nino Ventures Inc New Ordinary Share 11:20 a.m. 0.04
 0.01
 33.33%
0.0159 0.064 NA NA 2.46M 0.00 NA%
Eldorado Gold 4:00 p.m. 1.24  UNCH  0.0% 1.03 5.13 NA -0.01 984.57M 0.01 1.61%
Eldorado Gold Corporation Ordinary Share 4:01 p.m. 0.9781
 0.0119
 1.20%
0.802 3.76 NA -0.01 776.62M 0.01 1.62%
Element Lifestyle Reti 1:17 p.m. 0.15
 0.02
 11.77%
0.12 0.24 NA NA 0 0.00 NA%
Eloro Resources Ltd Ordinary Shares Can 1:39 p.m. 0.61
 0.088
 12.61%
0.5264 0.9619 NA NA 20.81M 0.00 NA%
Eloro Resources LTD. 3:49 p.m. 0.77
 0.03
 4.05%
0.53 1.27 NA NA 26.27M 0.00 NA%
Ely Gold Royalties Inc 3:35 p.m. 0.125
 0.01
 8.70%
0.085 0.15 NA NA 9.51M 0.00 NA%
Ely Gold Royalties Inc Ordinary Shares 3:52 p.m. 0.10  UNCH  0.0% 0.0678 0.126 NA NA 7.61M 0.00 NA%
Elysee Development Cor 11:38 a.m. 0.36
 0.025
 7.46%
0.26 0.44 NA NA 7.86M 0.00 NA%
Elysee Development Corp Common Shares 2:29 p.m. 0.289
 0.0289
 11.11%
0.1981 0.3117 NA NA 6.31M 0.02 5.50%
Emgold Mining Corp Ordinary Shares 11:27 a.m. 0.103
 0.002
 1.98%
0.01 0.209 NA NA 865177 0.00 NA%
Emgold Mining Corporat 10:45 a.m. 0.145  UNCH  0.0% 0.145 0.305 NA NA 1.22M 0.00 NA%
Empire Metals Corp 11:14 a.m. 0.175  UNCH  0.0% 0.16 0.30 NA NA 8.57M 0.00 NA%
Empire Metals Corp Ordinary Shares 2:12 p.m. 0.154
 0.009
 5.52%
0.154 0.154 NA NA 7.54M 0.00 NA%
Emx Royalty Corporatio 3:16 p.m. 1.13
 0.02
 1.80%
0.85 1.35 NA -0.13 90.11M 0.00 NA%
Emx Royalty Corporation Common Shares C 3:59 p.m. 0.8811
 0.0002
 0.02%
0.67 1.04 NA -0.13 70.26M 0.00 NA%
Encore Energy Corp 3:26 p.m. 0.05  UNCH  0.0% 0.035 0.095 5.00 0.01 5.55M 0.00 NA%
Encore Energy Corp Ordinary Shares Can 3:26 p.m. 0.042
 0.001
 2.33%
0.0299 0.0752 4.20 0.01 4.66M 0.00 NA%
Endeavour Mining Corp 4:00 p.m. 21.87
 0.01
 0.05%
19.77 26.86 NA -1.44 2.35B 0.00 NA%
Endeavour Mining Corporation Ordinary SH 3:19 p.m. 17.17
 0.35
 2.00%
14.41 21.72 NA -1.44 1.85B 0.00 NA%
Endeavour Silver Corp 4:00 p.m. 4.01
 0.11
 2.82%
2.50 4.62 50.12 0.08 511.23M 0.00 NA%
Endeavour Silver Corporation Ordinary SH 4:02 p.m. 3.16
 0.07
 2.27%
1.94 3.39 39.50 0.08 402.86M 0.00 NA%
Endurance Gold Corp 1:35 p.m. 0.075
 0.01
 15.38%
0.05 0.085 NA NA 7.58M 0.00 NA%
Endurance Gold Corp Common Shares Canad 3:06 p.m. 0.056
 0.0108
 23.89%
0.037 0.062 NA NA 5.66M 0.00 NA%
Energold Drilling Corp 3:32 p.m. 0.405
 0.03
 8.00%
0.315 0.54 NA -0.28 22.14M 0.00 NA%
Energold Drilling Corp Ordinary Shares 3:58 p.m. 0.3054
 0.0104
 3.52%
0.245 0.4298 NA -0.28 16.70M 0.00 NA%
Engold Mines Ltd 10:16 a.m. 0.25
 0.005
 1.96%
0.14 0.68 NA -0.02 48.53M 0.00 NA%
Engold Mines Ltd Ordinary Shares 1:56 p.m. 0.1884
 0.0123
 6.13%
0.138 0.498 NA -0.02 36.57M 0.00 NA%
Entree Resources Ltd 2:27 p.m. 0.465
 0.015
 3.33%
0.445 0.85 NA -0.02 81.01M 0.00 NA%
Entree Resources LTD. 3:55 p.m. 0.3591
 0.0037
 1.04%
0.3355 0.6876 NA -0.02 62.56M 0.00 NA%
Epower Metals Inc 3:35 p.m. 0.215
 0.005
 2.38%
0.08 0.78 NA NA 2.58M 0.00 NA%
Epower Metals Inc Common Shares 1:47 p.m. 0.1436
 0.1653
 53.51%
0.0621 0.5469 NA NA 1.72M 0.00 NA%
Erin Ventures Inc 11:57 a.m. 0.14  UNCH  0.0% 0.075 0.33 NA NA 9.34M 0.00 NA%
Erin Ventures Inc Ordinary Shares 3:42 p.m. 0.116
 0.064
 35.56%
0.0129 0.2284 NA NA 7.74M 0.00 NA%
Ethos Gold Corp 3:18 p.m. 0.18
 0.025
 16.13%
0.13 0.28 NA -0.02 8.53M 0.00 NA%
Ethos Gold Corp Ordinary Shares Canada 2:38 p.m. 0.129
 0.0017
 1.33%
0.10 0.231 NA -0.02 6.11M 0.00 NA%
Eureka Bullion Mng CO Ordinary Shares 9:30 a.m. 0.017
 0.0053
 23.77%
0.014 0.0671 NA NA 593538 0.00 NA%
Eureka Resources Inc 9:31 a.m. 0.03  UNCH  0.0% 0.02 0.095 NA NA 1.05M 0.00 NA%
Euro Sun Mining Inc 3:52 p.m. 1.47  UNCH  0.0% 0.66 2.02 NA -0.13 84.64M 0.00 NA%
Euro Sun Mining Inc Common Shares 12:27 p.m. 1.1959
 0.1229
 11.45%
0.4852 1.55 NA -0.13 68.85M 0.00 NA%
European Electric Meta 9:30 a.m. 0.335
 0.065
 16.25%
0.15 0.93 NA -0.1 14.00M 0.00 NA%
European Electric Metals Inc Common Shar 3:58 p.m. 0.4492
 0.0441
 10.89%
0.2325 0.789 NA -0.1 18.78M 0.00 NA%
Everton Resources Inc 1:30 p.m. 0.0316
 0.0016
 4.82%
0.0185 0.0771 NA -0.02 2.94M 0.00 NA%
Everton Resources Inc 10:37 a.m. 0.045
 0.005
 10.00%
0.025 0.105 NA -0.02 4.19M 0.00 NA%
Excellon Resources Inc 4:00 p.m. 1.50  UNCH  0.0% 1.22 2.30 NA -0.13 142.47M 0.00 NA%
Excellon Resources Inc New Ordinary Sha 3:49 p.m. 1.179
 0.0209
 1.74%
0.9239 1.87 NA -0.13 111.98M 0.00 NA%
Exgen Res Inc Common Shares 12:14 p.m. 0.0098
 0.0038
 63.33%
0.005 0.0295 NA NA 3.38M 0.00 NA%
Exgen Resources Inc 2:22 p.m. 0.02  UNCH  0.0% 0.01 0.04 NA NA 6.89M 0.00 NA%
Explor Resources Inc 2:01 p.m. 0.04
 0.005
 14.29%
0.035 0.10 NA NA 7.36M 0.00 NA%
Explor Resources Inc Ordinary Shares CA 10:01 a.m. 0.035  UNCH  0.0% 0.022 0.08 NA NA 6.44M 0.00 NA%
Fairmont Resources Inc 12:13 p.m. 0.015  UNCH  0.0% 0.015 0.08 NA NA 560537 0.00 NA%
Fairmount Resources Inc Common Shares C 11:23 a.m. 0.0208
 0.0008
 4.00%
0.0078 0.0274 NA NA 777278 0.00 NA%
Falco Resources Ltd 3:59 p.m. 0.73
 0.03
 3.95%
0.72 1.65 NA -0.04 137.94M 0.00 NA%
Falco Resources LTD. Common Shares Cana 1:02 p.m. 0.6057
 0.0008
 0.13%
0.573 1.1718 NA -0.04 114.45M 0.00 NA%
Falcon Gold Corp 1:51 p.m. 0.06
 0.01
 20.00%
0.035 0.08 NA NA 1.69M 0.00 NA%
Fancamp Exploration LT 1:09 p.m. 0.09  UNCH  0.0% 0.045 0.18 NA NA 13.79M 0.00 NA%
Fancamp Exploration Ltd Ordinary Shares 1:09 p.m. 0.073
 0.003
 4.29%
0.0292 0.138 NA NA 11.18M 0.00 NA%
Finlay Minerals Ltd Ordinary Shares Can 11:34 a.m. 0.0389
 0.0019
 4.66%
0.0351 0.2439 NA NA 2.89M 0.00 NA%
Finlay Minerals LTD. 11:34 a.m. 0.045  UNCH  0.0% 0.045 0.34 NA NA 3.34M 0.00 NA%
Fire River Gold Corp Common Shares 12:20 p.m. 0.005
 0.04
 88.89%
0.0015 0.36 NA -0.05 15808 0.00 NA%
Firebird Resources Inc 1:14 p.m. 0.03
 0.005
 14.29%
0.01 0.055 NA NA 2.43M 0.00 NA%
Firebird Resources Inc Ordinary Shares 9:30 a.m. 0.0253
 0.0189
 42.76%
0.005 0.0507 NA NA 2.05M 0.00 NA%
First Cobalt Corp 3:59 p.m. 0.79
 0.02
 2.60%
0.42 1.65 NA -0.2 155.45M 0.00 NA%
First Cobalt Corp Ordinary Shares Canad 3:59 p.m. 0.602
 0.002
 0.33%
0.3148 1.29 NA -0.2 118.46M 0.00 NA%
First Energy Metals LI 3:41 p.m. 0.36
 0.03
 9.09%
0.125 0.365 NA -0.05 4.41M 0.00 NA%
First Energy Metals Ltd Common Shares 10:46 a.m. 0.2427
 0.0147
 6.45%
0.02 0.29 NA -0.05 2.97M 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. 8.69
 0.04
 0.46%
6.24 12.72 NA -0.32 1.44B 0.00 NA%
First Majestic Silver Corp Ordinary Sha 4:02 p.m. 6.86
 0.01
 0.15%
4.93 9.36 NA -0.32 1.14B 0.00 NA%
First Mining Gold Corp 3:59 p.m. 0.54
 0.01
 1.89%
0.405 0.75 NA -0.03 299.34M 0.00 NA%
First Mining Gold Corp Ordinary Shares 3:58 p.m. 0.4215
 0.0085
 2.06%
0.31 0.599 NA -0.03 233.65M 0.00 NA%
First Quantum Minerals 4:00 p.m. 18.72
 0.13
 0.70%
9.69 22 NA -0.58 12.91B 0.005 0.05%
First Quantum Minerals LTD. Ordinary Sha 3:35 p.m. 14.80
 0.05
 0.34%
7.3005 17.2875 NA -0.58 10.20B 0.005 0.05%
Fjordland Exploration 2:08 p.m. 0.185
 0.015
 8.82%
0.10 0.59 NA NA 8.73M 0.00 NA%
Fjordland Exploration Inc Ordinary Share 12:10 p.m. 0.126
 0.002
 1.56%
0.0164 0.4724 NA NA 5.95M 0.00 NA%
Focus Ventures LTD. 1:35 p.m. 0.02  UNCH  0.0% 0.015 0.055 NA NA 4.70M 0.00 NA%
Foran Mining Corp Ordinary Shares Canad 11:26 a.m. 0.3119
 0.0802
 20.45%
0.19 0.4874 NA NA 34.57M 0.00 NA%
Foran Mining Corporati 1:11 p.m. 0.405
 0.005
 1.25%
0.235 0.63 NA NA 44.89M 0.00 NA%
Fort ST James Nickel C 1:20 p.m. 0.43
 0.03
 6.52%
0.10 0.59 NA NA 1.26M 0.00 NA%
Fort ST. James Nickel Corp Ordinary Sha 1:52 p.m. 0.0000  UNCH  0.0% NA NA NA NA 337343 0.00 0.00%
Fortuna Silver Mines Inc Ordinary Shares 4:02 p.m. 5.94
 0.06
 1.02%
4.03 6.08 14.14 0.42 948.24M 0.00 NA%
Fpx Nickel Corp 12:47 p.m. 0.15
 0.01
 6.25%
0.07 0.18 NA -0.01 21.90M 0.00 NA%
Fpx Nickel Corp Ordinary Shares 12:37 p.m. 0.126  UNCH  0.0% 0.0571 0.126 NA -0.01 18.40M 0.00 NA%
Franco-nevada Corporat 4:00 p.m. 90.71
 0.65
 0.71%
85.21 110.18 85.58 1.06 16.87B 0.2997 1.32%
Franco-nevada Corporation 4:02 p.m. 71.59
 0.86
 1.19%
64.90 86.06 67.54 1.06 13.31B 0.23 1.29%
Freegold Ventures Limi 11:27 a.m. 0.085
 0.005
 5.56%
0.08 0.19 NA -0.01 14.79M 0.00 NA%
Freegold Ventures LTD. Ordinary Shares 2:51 p.m. 0.0645
 0.0003
 0.46%
0.06 0.124 NA -0.01 11.22M 0.00 NA%
Fremont Gold Ltd 1:46 p.m. 0.16
 0.005
 3.03%
0.105 0.22 NA NA 5.30M 0.00 NA%
Fremont Gold LTD. Ordinary Shares 9:37 a.m. 0.135
 0.014
 11.57%
0.05 0.1663 NA NA 4.47M 0.00 NA%
Frontier Lithium Inc 3:50 p.m. 0.56
 0.04
 6.67%
0.31 0.85 NA NA 78.59M 0.00 NA%
Frontier Lithium Ordinary Shares 12:47 p.m. 0.47
 0.01
 2.08%
0.2479 0.6753 NA NA 65.96M 0.00 NA%
Frontline Gold Corp Common Shares Canad 1:35 p.m. 0.011
 0.0003
 2.80%
0.0096 0.0161 NA -0.01 1.55M 0.00 NA%
Frontline Gold Corpora 12:47 p.m. 0.015  UNCH  0.0% 0.01 0.03 NA -0.01 2.11M 0.00 NA%
Full Metal Minerals LT 11:15 a.m. 0.095
 0.005
 5.00%
0.075 0.145 NA -0.05 563439 0.00 NA%
Full Metal Minerals Ltd Common Shares 12:05 p.m. 0.087
 0.0013
 1.52%
0.048 0.12 NA -0.05 515992 0.00 NA%
Fura Gems Inc 12:25 p.m. 0.52
 0.03
 5.46%
0.28 1.13 NA NA 49.16M 0.00 NA%
Fura Gems Inc Common Shares 2:31 p.m. 0.44
 0.0006
 0.14%
0.397 1.19 NA NA 41.60M 0.00 NA%
Gabriel Resources Ltd 3:53 p.m. 0.35
 0.01
 2.78%
0.285 0.405 NA -0.11 134.56M 0.00 NA%
Gainey Capital Corp 1:00 p.m. 0.09
 0.005
 5.26%
0.075 0.195 NA -0.01 3.47M 0.00 NA%
Gainey Capital Corp Ordinary Shares CA 12:34 p.m. 0.0401
 0.0199
 33.17%
0.0401 0.133 NA -0.01 1.55M 0.00