ProfitQuotes.com
symbol lookup  commodity list
Bookmark This Page
Advertise on ProfitQuotes.com
S&P 500 Analyst Moves: NEE

Fri, 21 Jul 15:46:26 GMT
Daily Dividend Report: C, PPG, SWK, MMP, CAG, SJM, WST, TXN, BLK, KMI

Thu, 20 Jul 17:15:17 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 Coal My Portfolios Forex

SILVER STOCKS — The List

. Stock Screen    Chart - Precious Metals    Launch Ticker - Precious Metals
Please click any column header to sort by that column. Click for a detailed quote. At least 20 min. delay.
Sort by:
Name
Sort by:
Last Trade
Sort by:
Change
Sort by:
52 Wk Range
Sort by:
PE
Sort by:
EPS
Sort by:
Mkt Cap
Sort by:
Div/Shr
Sort by:
Div Yld
Abacus Mining & Exploration Corporation 3:40 p.m. 0.386
 0.014
 3.76%
0.06 0.57 NA NA 15.11M 0.00 NA%
Abacus Mining and Exploration 07/20 0.48
 0.015
 3.23%
0.24 0.78 NA -0.854668 18.78M 0.00 NA%
Abcourt Mines Incorporated Class 07/19 0.055  UNCH  0.0% 0.05 0.10 NA NA 15.22M 0.00 NA%
Abcourt Mines Incorporated Class B Vtng 11:20 a.m. 0.07  UNCH  0.0% 0.065 0.13 32.58 0.002149 19.37M 0.00 NA%
Abe Resources Incorporated 07/20 0.37  UNCH  0.0% 0.04 0.57 NA -0.08 4.26M 0.00 NA%
Abe Resources Ord 0:00 a.m. 0  UNCH  0.0% 0 0 NA NA 0 0.00 NA%
Aben Resources Ltd Ord 12/17 0.0901  UNCH  0.0% 0.05 0.26 NA NA 2.78M 0.00 NA%
Aben Resources LTD. 1:48 p.m. 0.105
 0.005
 5.00%
0.07 0.34 NA -0.04 3.24M 0.00 NA%
Aberdeen International Incorporated 07/20 0.0981  UNCH  0.0% 0.09 0.14 NA NA 8.72M 0.0102 20.88%
Aberdeen INTL. J 3:05 p.m. 0.13  UNCH  0.0% 0.11 0.185 NA -0.0500 11.56M 0.00 NA%
Adamera Minerals Cor 2:17 p.m. 0.1187
 0.0004
 0.34%
0.04 0.18 NA NA 11.42M 0.00 NA%
Adamera Minerals Corporation 3:59 p.m. 0.15
 0.01
 7.14%
0.055 0.24 NA -0.011932 14.44M 0.00 NA%
Advance Gold Corporation 07/17 0.06  UNCH  0.0% 0.05 0.13 NA -0.024948 629400 0.00 NA%
African Gold Group I 07/20 0.0437  UNCH  0.0% 0.03 0.09 NA NA 10.98M 0.00 NA%
African Gold Group Incorporated 3:55 p.m. 0.07
 0.01
 16.67%
0.04 0.12 NA -0.00159 17.59M 0.00 NA%
African QN Mines Ord 12/18 0.0376  UNCH  0.0% 0.02 0.07 NA NA 3.80M 0.00 NA%
African Queen Mines LTD. 07/18 0.04  UNCH  0.0% 0.025 0.10 NA -0.004287 4.05M 0.00 NA%
Agnico Eagle Mines Ltd 4:01 p.m. 46.05
 0.42
 0.92%
35.05 60.10 65.79 0.70 10.67B 0.10 0.87%
Agnico Eagle Mines Ltd 3:59 p.m. 57.69
 0.28
 0.49%
46.91 78.35 61.38 0.9400 13.37B 0.10 0.69%
Aguila American Gold LTD. 07/14 0.20  UNCH  0.0% 0.175 1.00 NA -0.20 465000 0.00 NA%
Aguila American Resources Ltd 07/07 0.8029  UNCH  0.0% 0.52 0.80 NA NA 1.87M 0.00 NA%
Alacer Gold CORP. J 3:59 p.m. 2.02
 0.04
 2.02%
1.75 3.79 74.82 0.0270 591.94M 0.0253 1.26%
Alamos Gold Class A 4:01 p.m. 7.02
 0.18
 2.63%
5.95 9.72 NA NA 2.11B 0.01 0.28%
Alamos Gold Incorporated 3:59 p.m. 8.79
 0.18
 2.09%
7.86 12.70 NA -0.0200 2.64B 0.01 0.23%
Alamos Gold New Wts Expires 01/0 0:00 a.m. 1.457  UNCH  0.0% 1.37 3.04 NA NA 0 0.00 NA%
Alamos Gold WT 08/30/2018 0:00 a.m. 0.094  UNCH  0.0% 0.09 0.76 NA NA 0 0.00 NA%
Alba Minerals 08/12 0.0775  UNCH  0.0% 0.03 0.17 NA NA 1.99M 0.00 NA%
Alba Minerals Incorporated 3:54 p.m. 0.13
 0.01
 8.33%
0.045 0.28 NA -0.047289 3.33M 0.00 NA%
Aldridge Minerals IN 07/11 0.155  UNCH  0.0% 0.12 0.23 NA NA 16.60M 0.00 NA%
Aldridge Minerals Incorporated 07/18 0.22  UNCH  0.0% 0.17 0.335 NA -0.04 23.57M 0.00 NA%
Alexandria Minerals 3:37 p.m. 0.056
 0.006
 12.00%
0.03 0.10 NA NA 24.38M 0.00 NA%
Alexandria Minerals Corporation 3:15 p.m. 0.07  UNCH  0.0% 0.04 0.12 NA -0.004508 30.47M 0.00 NA%
Alexco Resource Corporation 4:00 p.m. 1.32
 0.04
 2.94%
1.10 2.54 NA NA 133.54M 0.00 NA%
Alexco Resource J 3:58 p.m. 1.66
 0.045
 2.64%
1.47 3.31 NA -0.0300 167.93M 0.00 NA%
Algold Resources Ltd 3:08 p.m. 0.195  UNCH  0.0% 0.165 0.44 NA -0.021 32.21M 0.00 NA%
Algold Resources Ltd Ord 0:00 a.m. 0.153  UNCH  0.0% 0.14 0.33 NA NA 25.27M 0.00 NA%
Alio Gold Incorporated 4:01 p.m. 4.50
 0.06
 1.32%
2.70 6.28 NA NA 160.03M 0.00 NA%
Alio Gold Incorporated 3:59 p.m. 5.64
 0.12
 2.08%
3.70 8.00 42.41 0.1330 200.58M 0.00 NA%
Alix Resources Corporation 07/13 0.0254  UNCH  0.0% 0.03 0.07 NA NA 1.80M 0.00 NA%
Alix Resources Corporation 12:50 p.m. 0.035  UNCH  0.0% 0.035 0.10 NA -0.0125 2.47M 0.00 NA%
Almaden Minerals Ltd 4:01 p.m. 1.24
 0.03
 2.48%
0.75 1.88 NA NA 124.17M 0.00 NA%
Almadex Minerals Ltd 3:50 p.m. 0.94
 0.01
 1.05%
0.405 2.00 94.00 0.01 44.96M 0.00 NA%
Almadex Minerals Ltd Ord 3:50 p.m. 0.7474
 0.0034
 0.46%
0.31 1.51 NA NA 35.75M 0.00 NA%
Alphamin Resources 07/07 0.285  UNCH  0.0% 0.19 0.30 NA NA 76.17M 0.00 NA%
Alphamin Resources Corporation 12:17 p.m. 0.37  UNCH  0.0% 0.23 0.40 NA -0.011911 98.89M 0.00 NA%
Alset Minerals Corporation 08/28 0.103  UNCH  0.0% 0.06 0.33 NA NA 4.62M 0.00 NA%
Alset Minerals Corporation 3:48 p.m. 0.13
 0.005
 4.00%
0.08 0.49 NA -0.037325 5.83M 0.00 NA%
Altair Resources Incorporated 07/01 0.2171  UNCH  0.0% 0.16 0.34 NA NA 6.43M 0.00 NA%
Altair Resources Incorporated 07/19 0.30  UNCH  0.0% 0.16 0.465 NA -0.03 8.88M 0.00 NA%
Altamira Gold Corporation 3:45 p.m. 0.16
 0.015
 8.57%
0.14 0.40 NA -0.10 5.22M 0.00 NA%
Altamire Gold Corporation Ord 0:00 a.m. 0.13  UNCH  0.0% 0.0131 0.88 NA NA 4.24M 0.00 NA%
Altan Rio Minerals Ltd 07/12 0.02  UNCH  0.0% 0.01 0.04 NA -0.01 1.78M 0.00 NA%
Alto Ventures Ltd 07/19 0.0505  UNCH  0.0% 0.04 0.10 NA NA 2.03M 0.00 NA%
Alto Ventures Ltd 07/20 0.08  UNCH  0.0% 0.045 0.14 NA -0.09 3.21M 0.00 NA%
Alturas Minerals Common 12/01 0.015  UNCH  0.0% 0.01 0.05 NA NA 1.98M 0.00 NA%
Alturas Minerals Corporation 07/19 0.015  UNCH  0.0% 0.015 0.08 NA -0.001817 1.98M 0.00 NA%
Amador Gold Corporation 07/18 0.295  UNCH  0.0% 0.10 0.40 NA NA 0 0.00 NA%
Amador Gold Corporation Ord 07/07 0.124  UNCH  0.0% 0.04 0.13 NA NA 247380 0.00 NA%
Amarc Resources Ltd 3:14 p.m. 0.1476
 0.0045
 3.12%
0.04 0.16 8.64 0.017082 20.87M 0.00 NA%
Amarc Resources Ltd 07/20 0.18  UNCH  0.0% 0.06 0.205 NA -0.16 25.46M 0.00 NA%
Amarillo Gold Corpor 07/20 0.2778  UNCH  0.0% 0.21 0.51 NA NA 22.29M 0.00 NA%
Amarillo Gold Corporation 2:04 p.m. 0.33
 0.02
 5.71%
0.275 0.68 NA -0.05 26.48M 0.00 NA%
American Creek Resou 07/18 0.038  UNCH  0.0% 0.03 0.08 NA NA 8.72M 0.00 NA%
American Creek Resources Ltd 3:42 p.m. 0.045
 0.005
 12.50%
0.04 0.105 NA -0.010591 10.33M 0.00 NA%
American Cumo Mining 12:51 p.m. 0.29
 0.005
 1.70%
0.05 0.35 NA NA 34.80M 0.00 NA%
American Cumo Mining Corporation 3:59 p.m. 0.355
 0.015
 4.05%
0.08 0.485 NA -0.021747 42.60M 0.00 NA%
American Lithium Corporation 10:12 a.m. 0.085  UNCH  0.0% 0.08 0.87 NA -0.12 3.99M 0.00 NA%
American Lithium Corporation Ord 0:00 a.m. 0.077  UNCH  0.0% 0.06 0.66 NA NA 3.61M 0.00 NA%
Americas Silver Corpor 3:59 p.m. 4.04
 0.09
 2.18%
2.70 5.76 NA -0.4770 161.20M 0.00 NA%
Americas Silver Corporation 3:59 p.m. 3.24
 0.03
 0.92%
2.02 4.46 NA NA 129.28M 0.00 NA%
Amex Exploration Incorporated 07/20 0.13  UNCH  0.0% 0.105 0.38 NA -0.022217 3.70M 0.00 NA%
Amex Exploration Ord 0:00 a.m. 0.0927  UNCH  0.0% 0.09 0.22 NA NA 2.64M 0.00 NA%
Anaconda Mining Incorporated 05/18 0.045  UNCH  0.0% 0.04 0.09 NA NA 17.17M 0.00 NA%
Anaconda Mining J 10:54 a.m. 0.055  UNCH  0.0% 0.05 0.11 NA -0.0200 20.98M 0.00 NA%
Anfield Gold Corporation 3:44 p.m. 0.3292
 0.0072
 2.24%
0.31 1.47 NA NA 39.25M 0.00 NA%
Anfield Gold Corporation 3:44 p.m. 0.41  UNCH  0.0% 0.40 1.94 NA -0.23 48.88M 0.00 NA%
Angel Gold Corporation 9:44 a.m. 0.0597  UNCH  0.0% 0.04 0.10 NA NA 3.14M 0.00 NA%
Angel Gold Corporation 11:34 a.m. 0.07  UNCH  0.0% 0.055 0.135 NA -0.009833 3.69M 0.00 NA%
Angkor Gold Corporation 9:29 a.m. 0.30  UNCH  0.0% 0.25 0.495 NA -0.03 30.87M 0.00 NA%
Anglogold Ashanti Ltd 4:03 p.m. 9.68
 0.13
 1.36%
9.28 22.91 64.54 0.15 3.95B 0.10 4.13%
Antioqua Gold Incorporated 07/18 0.0908  UNCH  0.0% 0.05 0.14 NA NA 27.87M 0.00 NA%
Antioquia Gold Incorporated 2:17 p.m. 0.105  UNCH  0.0% 0.075 0.195 NA -0.019848 32.23M 0.00 NA%
Anton Resources Incorporated 0:00 a.m. 0.039  UNCH  0.0% 0.03 0.12 NA NA 7.16M 0.00 NA%
Apex Resources Incorporated 2:00 p.m. 0.065
 0.02
 23.53%
0.06 0.18 NA -0.005685 905255 0.00 NA%
Apex Resources Ord 0:00 a.m. 0.0666  UNCH  0.0% 0.04 0.10 NA NA 927538 0.00 NA%
Apogee Opportunities Incorporated 07/20 0.145  UNCH  0.0% 0.14 0.35 NA -0.10 1.30M 0.00 NA%
Apogee Opportunities Ord 07/07 0.1386  UNCH  0.0% 0.1055 0.25 NA NA 1.24M 0.00 NA%
Aquila Resources Incorporated 3:56 p.m. 0.1965
 0.0005
 0.26%
0.15 0.25 NA NA 53.39M 0.00 NA%
Aquila Resources J 3:57 p.m. 0.235
 0.005
 2.08%
0.19 0.315 NA -0.0390 63.85M 0.00 NA%
Archon Minerals Ltd 07/07 1.24  UNCH  0.0% 1.02 1.80 NA -0.28 66.86M 0.00 NA%
Arco Resources Corporation 12/18 0.0506  UNCH  0.0% 0.04 0.06 NA NA 474982 0.00 NA%
Arco Resources Corporation 07/18 0.08  UNCH  0.0% 0.005 0.12 NA NA 0 0.00 NA%
Arctic Star Exploration Corporation 3:54 p.m. 0.195
 0.015
 8.33%
0.055 0.375 NA -0.044781 10.23M 0.00 NA%
Arctic Star Exploration Corporation Ord 10:17 a.m. 0.1613
 0.0053
 3.40%
0.04 0.24 NA NA 8.46M 0.00 NA%
Arcus Development Group Incorporated 01/21 0.092  UNCH  0.0% 0.04 0.12 NA NA 7.02M 0.00 NA%
Arcus Development Group Incorporated 10:19 a.m. 0.13  UNCH  0.0% 0.055 0.20 NA -0.030166 9.92M 0.00 NA%
Ardonblue Ventures Incorporated 07/20 0.27  UNCH  0.0% 0.08 0.27 NA NA 0 0.00 NA%
Arena Minerals Incorporated 3:17 p.m. 0.16
 0.005
 3.23%
0.13 0.30 14.45 0.011077 13.76M 0.00 NA%
Arena Minerals Ord 9:30 a.m. 0.1354
 0.0141
 11.62%
0.10 0.23 NA NA 11.65M 0.00 NA%
Argentum Silver Corporation 0:00 a.m. 0.21  UNCH  0.0% 0.06 0.29 NA NA 5.92M 0.00 NA%
Argentum Silver Corporation 2:01 p.m. 0.25
 0.065
 20.64%
0.007 0.59 NA -0.02 7.05M 0.00 NA%
Argonaut Gold INC. J 3:59 p.m. 2.30
 0.02
 0.88%
1.48 4.00 NA -1.5380 406.96M 0.00 NA%
Argonaut Gold Incorporated 3:33 p.m. 1.8215
 0.0207
 1.15%
1.12 3.06 NA NA 322.29M 0.00 NA%
Argus Metals Corporation 07/17 0.064  UNCH  0.0% 0.05 0.10 NA NA 576128 0.00 NA%
Argus Metals Corporation 07/17 0.085  UNCH  0.0% 0.05 0.15 NA -0.01 765170 0.00 NA%
Arian Resources Corporation 0:00 a.m. 0.005  UNCH  0.0% 0.0025 0.01 NA NA 697765 0.00 NA%
Arian Resources Corporation 07/07 0.01  UNCH  0.0% 0.00 0.02 NA -0.047663 1.40M 0.00 NA%
Arianne Phosphate 3:32 p.m. 0.6629
 0.0103
 1.53%
0.52 0.80 NA NA 64.73M 0.00 NA%
Arianne Phosphate Incorporated 3:53 p.m. 0.83  UNCH  0.0% 0.70 1.04 NA -0.03 81.05M 0.00 NA%
Arizona Mng Ord 3:24 p.m. 2.58
 0.0384
 1.47%
1.22 2.80 NA NA 766.48M 0.00 NA%
Armor Minerals Incorporated 07/07 0.40  UNCH  0.0% 0.35 0.67 NA -0.012 16.53M 0.00 NA%
Armor Minerals Ord 07/07 0.304  UNCH  0.0% 0.26 0.33 NA NA 12.56M 0.00 NA%
Asanko Gold Incorporated 4:03 p.m. 1.50
 0.03
 1.96%
1.28 4.68 NA NA 305.18M 0.00 NA%
Asanko Gold J 3:59 p.m. 1.88
 0.04
 2.08%
1.75 6.09 NA -0.0300 382.49M 0.00 NA%
Ascendant Resources Incorporated 10:28 a.m. 0.70
 0.02
 2.94%
0.70 0.70 NA NA 50.21M 0.00 NA%
Ascendant Resources Ord 07/13 0.5206  UNCH  0.0% 0.11 1.26 NA NA 37.35M 0.00 NA%
Ascot Resources Ltd 3:01 p.m. 1.3496
 0.0588
 4.17%
1.19 2.16 NA NA 188.47M 0.00 NA%
Ascot Resources Ltd 3:05 p.m. 1.75  UNCH  0.0% 1.50 2.83 NA -0.05 244.38M 0.00 NA%
Ashanti Gold Corporation 3:53 p.m. 0.41
 0.055
 15.49%
0.205 0.60 NA -0.02 9.61M 0.00 NA%
Ashanti Gold Corporation Ord 0:00 a.m. 0.2135  UNCH  0.0% 0.18 0.41 NA NA 5.01M 0.00 NA%
Ashanti Sankofa Incorporated 07/19 0.025  UNCH  0.0% 0.025 0.10 NA -0.01 693350 0.00 NA%
Ashanti Sankofa Ord 0:00 a.m. 0.027  UNCH  0.0% 0.03 0.05 NA NA 748818 0.00 NA%
Astorius Resources Ltd 07/17 0.08  UNCH  0.0% 0.06 0.41 NA -0.02 2.07M 0.00 NA%
Atac Resources Incorporated 3:48 p.m. 0.53
 0.02
 3.64%
0.32 0.95 NA -0.001168 65.10M 0.00 NA%
Atac Resources Ltd 3:48 p.m. 0.4248
 0.0159
 3.61%
0.24 0.75 NA NA 52.17M 0.00 NA%
Atacama Pacific Gold 07/07 0.5722  UNCH  0.0% 0.22 0.79 NA NA 47.69M 0.00 NA%
Atacama Pacific Gold Corporation 07/18 0.67  UNCH  0.0% 0.26 1.02 NA -0.20 55.84M 0.00 NA%
Atico Mining 3:16 p.m. 0.5843
 0.0396
 7.27%
0.33 0.75 NA NA 57.02M 0.00 NA%
Atico Mining Corporation 3:16 p.m. 0.73
 0.04
 5.80%
0.44 0.99 NA -0.008152 71.24M 0.00 NA%
Atlanta Gold Incorporated 9:30 a.m. 0.0543
 0.0057
 9.50%
0.04 0.08 NA NA 2.09M 0.00 NA%
Atlanta Gold Incorporated 3:00 p.m. 0.06
 0.005
 7.69%
0.055 0.11 NA -0.04 2.31M 0.00 NA%
Atlantic Gold Corporation 3:59 p.m. 1.1209
 0.0591
 5.01%
0.56 1.27 NA NA 195.43M 0.00 NA%
Atlantic Gold Corporation 3:59 p.m. 1.40
 0.07
 4.76%
0.76 1.64 NA -0.03 244.09M 0.00 NA%
Atlantic Gold Corporation WT Expires 08 0:00 a.m. 0.6807  UNCH  0.0% 0.29 0.68 NA NA 0 0.00 NA%
Atlatsa Resources Corporation 3:51 p.m. 0.04  UNCH  0.0% 0.02 0.08 NA NA 22.18M 0.00 NA%
Atlatsa Resources Corporation 3:39 p.m. 0.055  UNCH  0.0% 0.045 0.11 NA -0.0800 30.49M 0.00 NA%
Aton Resources Incorporated 05/22 0.035  UNCH  0.0% 0.035 0.16 NA -0.05 6.43M 0.00 NA%
Aura Minerals INC. J 1:26 p.m. 1.38
 0.03
 2.22%
1.30 2.70 1.63 0.8480 447.58M 0.00 NA%
Aura Minerals Incorporated 07/17 1.093  UNCH  0.0% 1.03 1.98 NA NA 354.50M 0.00 NA%
Aura Silver Resources 06/18 0.0507  UNCH  0.0% 0.02 0.07 NA NA 6.50M 0.00 NA%
Aura Silver Resources Incorporated 07/20 0.055  UNCH  0.0% 0.03 0.095 NA -0.001011 7.05M 0.00 NA%
Auramex Resource Corporation 11:22 a.m. 0.03  UNCH  0.0% 0.015 0.045 NA -0.005586 654810 0.00 NA%
Aurania Resources Ltd 08/22 2.40  UNCH  0.0% 0.50 3.75 NA -0.024 54.62M 0.00 NA%
Aurania Resources Ltd Ord Bermud 0:00 a.m. 1.7927  UNCH  0.0% 1.54 1.92 NA NA 40.80M 0.00 NA%
Aurcrest Gold Incorporated 07/07 0.0232  UNCH  0.0% 0.01 0.02 NA NA 1.75M 0.00 NA%
Aurcrest Gold Incorporated 07/17 0.02  UNCH  0.0% 0.02 0.04 NA -0.002387 1.51M 0.00 NA%
Aurion Resources Ltd 2:35 p.m. 1.48
 0.0601
 3.90%
0.24 1.64 NA NA 90.60M 0.00 NA%
Aurion Resources Ltd 3:40 p.m. 1.87  UNCH  0.0% 0.32 2.29 NA -0.017 114.48M 0.00 NA%
Aurvista Gold Corporation 2:08 p.m. 0.233
 0.0028
 1.22%
0.10 0.34 NA NA 32.27M 0.00 NA%
Aurvista Gold Corporation 3:59 p.m. 0.285
 0.02
 6.56%
0.145 0.46 NA -0.059 39.47M 0.00 NA%
Austral Gold Ltd 0:00 a.m. 0.12  UNCH  0.0% 0.08 0.19 NA NA 62.28M 0.0054 4.54%
Austral Gold Ltd 9:29 a.m. 0.17
 0.005
 2.86%
0.12 0.22 NA NA 88.23M 0.00 NA%
Avesoro Resources Incorporated 0:00 a.m. 0.03  UNCH  0.0% 0.01 0.07 NA NA 159.74M 0.00 NA%
Avesoro Resources Incorporated 3:20 p.m. 0.04  UNCH  0.0% 0.02 0.05 NA -0.1180 212.99M 0.00 NA%
Avino Silver & Gold Mines Ltd 3:59 p.m. 1.69  UNCH  0.0% 1.12 2.87 36.77 0.045966 76.48M 0.00 NA%
Avino Silver & Gold Mines Ltd WT 0:00 a.m. 0  UNCH  0.0% 0 0 NA NA 0 0.00 NA%
Avino Silver and Gold Mines Ltd 3:11 p.m. 2.13
 0.03
 1.43%
1.52 3.70 NA -0.16 96.39M 0.00 NA%
Avnel Gold Mining J 3:59 p.m. 0.435
 0.005
 1.14%
0.18 0.45 NA -0.0040 83.40M 0.00 NA%
Avnel Gold Mining Ltd Ord 3:59 p.m. 0.349
 0.0217
 6.63%
0.13 0.349 NA NA 66.91M 0.00 NA%
Axe Exploration Incorporated 3:27 p.m. 0.025  UNCH  0.0% 0.02 0.045 NA -0.006 1.43M 0.00 NA%
Axmin Incorporated 07/20 0.029  UNCH  0.0% 0.02 0.06 NA NA 3.78M 0.00 NA%
Axmin Incorporated 12:14 p.m. 0.04
 0.01
 33.33%
0.03 0.10 NA -0.003 5.22M 0.00 NA%
AZ Mining Incorporated 3:59 p.m. 3.27
 0.02
 0.61%
1.58 3.49 NA -0.0200 971.47M 0.00 NA%
Azimut Exploration Incorporated 12:38 p.m. 0.275
 0.015
 5.77%
0.235 0.68 NA -0.014 12.50M 0.00 NA%
B2gold Corporation 3:59 p.m. 3.40
 0.01
 0.29%
2.69 4.74 130.77 0.0260 3.32B 0.00 NA%
B2gold Corporation Common Sha 4:00 p.m. 2.71  UNCH  0.0% 2.02 3.65 NA NA 2.65B 0.00 NA%
Balto Resources Ltd 07/07 0.015  UNCH  0.0% 0.005 0.015 NA NA 1.09M 0.00 NA%
Bandera Gold Ltd 3:34 p.m. 0.045
 0.01
 28.57%
0.02 0.15 NA -0.02 496125 0.00 NA%
Bandera Gold Ltd Ord 11/11 0.045  UNCH  0.0% 0.01 0.05 NA NA 496125 0.00 NA%
Banro Corporation 4:02 p.m. 0.5653
 0.0053
 0.95%
0.56 4.33 NA -0.07 62.05M 0.00 NA%
Banro Corporation J 07/20 0.75  UNCH  0.0% 0.74 5.70 NA -1.7100 82.32M 0.00 NA%
Banyan Gold Corporation 12:49 p.m. 0.095  UNCH  0.0% 0.05 0.15 NA -0.025474 6.10M 0.00 NA%
Banyan Gold Corporation Class A Ord 0:00 a.m. 0.0742  UNCH  0.0% 0.06 0.11 NA NA 4.76M 0.00 NA%
Bard Ventures Ltd 11/17 0.019  UNCH  0.0% 0.02 0.02 NA NA 629907 0.00 NA%
Bard Ventures Ltd 07/13 0.02  UNCH  0.0% 0.02 0.04 NA -0.010034 663060 0.00 NA%
Barker Minerals Ltd 07/07 0.0082  UNCH  0.0% 0.0009 0.01 NA NA 1.47M 0.00 NA%
Barker Minerals Ltd 11:30 a.m. 0.01
 0.005
 33.33%
0.005 0.03 NA -0.000116 1.80M 0.00 NA%
Barkerville Gold Min 3:41 p.m. 0.7123
 0.0177
 2.42%
0.29 1.03 NA NA 236.73M 0.00 NA%
Barkerville Gold Mines Ltd 3:59 p.m. 0.89
 0.02
 2.20%
0.405 1.39 NA -0.114013 295.78M 0.00 NA%
Barksdale Capital Corporation 3:58 p.m. 0.50
 0.09
 21.95%
0.005 0.65 NA NA 2.55M 0.00 NA%
Barksdale Capital Corporation Ord 0:00 a.m. 0.06  UNCH  0.0% 0.06 0.06 NA NA 812760 0.00 NA%
Baroyeca Gold & Silv 09/15 0.0027  UNCH  0.0% 0.0027 0.01 NA NA 124659 0.00 NA%
Baroyeca Gold and Silver Incorporated 07/17 0.01  UNCH  0.0% 0.005 0.035 NA -0.00904 461700 0.00 NA%
Barrick Gold Corporation 4:00 p.m. 16.19
 0.13
 0.80%
13.81 22.94 13.39 1.21 18.87B 0.03 0.75%
Barrick Gold Corporation 3:59 p.m. 20.29
 0.26
 1.26%
18.52 29.97 12.77 1.5900 23.65B 0.03 0.59%
Batero Gold CORP. 07/19 0.085  UNCH  0.0% 0.075 0.23 NA -0.01 9.79M 0.00 NA%
Batero Gold Corporation 07/07 0.0573  UNCH  0.0% 0.05 0.17 NA NA 6.60M 0.00 NA%
Bayhorse Silver 07/07 0.1282  UNCH  0.0% 0.09 0.22 NA NA 5.51M 0.00 NA%
Bayhorse Silver Incorporated 2:17 p.m. 0.15  UNCH  0.0% 0.13 0.29 NA -0.07399 6.45M 0.00 NA%
Bear Creek Mining Corporation 3:58 p.m. 2.27  UNCH  0.0% 1.72 3.74 NA -0.13 234.00M 0.00 NA%
Bear Creek Mng Corporation 1:58 p.m. 1.849
 0.0502
 2.79%
1.29 2.89 NA NA 190.60M 0.00 NA%
Bearclaw Capital Corporation 07/20 0.035  UNCH  0.0% 0.03 0.06 NA -0.009943 853020 0.00 NA%
Bearing Lithium Corporation 3:57 p.m. 0.84  UNCH  0.0% 0.125 1.83 NA -0.09 20.85M 0.00 NA%
Bearing Lithium Corporation Ord 3:55 p.m. 0.675
 0.017
 2.58%
0.30 1.41 NA NA 16.75M 0.00 NA%
Beaufield Resources 3:22 p.m. 0.17
 0.01
 6.25%
0.04 0.25 NA NA 33.20M 0.00 NA%
Beaufield Resources Incorporated 3:57 p.m. 0.22
 0.02
 10.00%
0.055 0.34 NA -0.002279 42.96M 0.00 NA%
Bee Vectoring Tech International Ord 3:42 p.m. 0.236
 0.004
 1.72%
0.16 0.33 NA NA 12.50M 0.00 NA%
Bee Vectoring Technologies International 3:54 p.m. 0.275
 0.01
 3.51%
0.23 0.435 NA -0.06 14.57M 0.00 NA%
Belo Sun Mining J 3:59 p.m. 0.64
 0.01
 1.59%
0.50 1.14 NA -0.0400 297.39M 0.00 NA%
Belo Sun Mng Corporation 3:45 p.m. 0.497
 0.0146
 3.03%
0.37 0.87 NA NA 230.94M 0.00 NA%
Belvedere Resources 07/18 0.0445  UNCH  0.0% 0.02 0.06 NA NA 3.29M 0.00 NA%
Belvedere Resources Ltd 1:31 p.m. 0.055
 0.005
 10.00%
0.01 0.085 NA -0.074079 4.06M 0.00 NA%
Benton Resources 07/11 0.05  UNCH  0.0% 0.03 0.11 NA NA 3.97M 0.00 NA%
Benton Resources Incorporated 3:24 p.m. 0.07  UNCH  0.0% 0.06 0.15 NA -0.01 5.56M 0.00 NA%
Benz Mining Corporation 3:39 p.m. 0.20
 0.10
 33.33%
0.15 0.40 NA -0.10 461600 0.00 NA%
Berkwood Resources Ltd 3:25 p.m. 0.345  UNCH  0.0% 0.25 1.225 NA -0.20 2.34M 0.00 NA%
Berkwood Resources Ltd Ord 12/15 0.2721  UNCH  0.0% 0.25 0.75 NA NA 1.85M 0.00 NA%
Bison Gold Resources Incorporated 0:00 a.m. 0.312  UNCH  0.0% 0.23 0.31 NA NA 3.01M 0.00 NA%
Bison Gold Resources Incorporated 07/19 0.30  UNCH  0.0% 0.13 0.60 NA -0.14 2.90M 0.00 NA%
Bitterroot Resources Ltd 10:23 a.m. 0.1315
 0.0015
 1.15%
0.02 0.22 NA NA 3.86M 0.00 NA%
Bitterroot Resources Ltd 3:54 p.m. 0.14
 0.02
 12.50%
0.035 0.29 NA -0.02 4.11M 0.00 NA%
Black Bull Resources Incorporated 01/30 0.095  UNCH  0.0% 0.06 0.15 NA NA 8.63M 0.00 NA%
Black Bull Resources Ord 0:00 a.m. 0  UNCH  0.0% 0 0 NA NA 0 0.00 NA%
Black Dragon Gold Corporation 12/09 0.0307  UNCH  0.0% 0.02 0.06 NA NA 1.59M 0.00 NA%
Black Dragon Gold Corporation 2:36 p.m. 0.05  UNCH  0.0% 0.03 0.08 NA -0.09 2.59M 0.00 NA%
Black Isle Resources Corporation 0:00 a.m. 0.0347  UNCH  0.0% 0.03 0.04 NA NA 561515 0.00 NA%
Black Isle Resources Corporation 07/19 0.05  UNCH  0.0% 0.02 0.055 NA -0.009831 809100 0.00 NA%
Black Mammoth Metals Corporation 3:42 p.m. 0.165
 0.011
 7.14%
0.04 0.18 NA NA 981585 0.00 NA%
Black Mammoth Metals Corporation 07/18 0.20  UNCH  0.0% 0.055 0.25 NA -0.01 1.19M 0.00 NA%
Blackrock Gold Corporation 2:06 p.m. 0.06
 0.005
 7.69%
0.05 0.175 NA -0.056517 1.32M 0.00 NA%
Blackrock Gold Corporation Ord 0:00 a.m. 0.038  UNCH  0.0% 0.04 0.05 NA NA 832960 0.00 NA%
Blind Creek Resources Ltd 1:28 p.m. 0.20
 0.01
 5.26%
0.065 0.38 NA -0.040836 4.04M 0.00 NA%
Blue Moon Zinc Corporation 0:00 a.m. 0.028  UNCH  0.0% 0.01 0.06 NA NA 2.18M 0.00 NA%
Blue Moon Zinc Corporation 3:57 p.m. 0.045
 0.005
 10.00%
0.015 0.10 NA -0.003074 3.50M 0.00 NA%
Bluenose Gold 0:00 a.m. 0.004  UNCH  0.0% 0.00 0.01 NA NA 489768 0.00 NA%
Bluenose Gold Corporation 0:00 a.m. 0.06  UNCH  0.0% 0.01 0.06 NA NA 3.96M 0.00 NA%
Bluestone Resources Incorporated 07/07 0.454  UNCH  0.0% 0.45 0.45 NA NA 1.94M 0.00 NA%
Bluestone Resources Incorporated 1:35 p.m. 1.40
 0.15
 9.68%
0.40 1.90 NA -0.295123 5.97M 0.00 NA%
Bold Ventures Incorporated 07/07 0.035  UNCH  0.0% 0.02 0.04 NA NA 4.11M 0.00 NA%
Bold Ventures Incorporated 07/20 0.03  UNCH  0.0% 0.025 0.055 NA -0.008209 3.52M 0.00 NA%
Bonterra Resources Incorporated 3:26 p.m. 0.3591
 0.0064
 1.81%
0.15 0.40 NA NA 32.80M 0.00 NA%
Bonterra Resources Incorporated 3:36 p.m. 0.43  UNCH  0.0% 0.205 0.55 NA -0.05 39.27M 0.00 NA%
Bravada Gold Corporation 1:24 p.m. 0.1396
 0.0074
 5.03%
0.12 0.28 NA NA 5.42M 0.00 NA%
Bravada Gold Corporation 1:24 p.m. 0.17
 0.03
 15.00%
0.15 0.38 NA -0.08 6.59M 0.00 NA%
Braveheart Resources Incorporated 07/07 0.0273  UNCH  0.0% 0.01 0.06 NA NA 884930 0.00 NA%
Braveheart Resources Incorporated 07/17 0.065  UNCH  0.0% 0.03 0.08 NA -0.018 2.11M 0.00 NA%
Brigadier Gold Ltd 02/01 0.17  UNCH  0.0% 0.13 0.30 NA NA 353600 0.00 NA%
Brigadier Gold Ltd Ord 0:00 a.m. 0  UNCH  0.0% 0.00 0.00 NA NA 0 0.00 NA%
Brunswick Resources Incorporated 2:35 p.m. 0.025
 0.01
 28.57%
0.015 0.05 NA -0.009832 848375 0.00 NA%
Bullion Gold Resources Corporation 0:00 a.m. 0.0598  UNCH  0.0% 0.06 0.06 NA NA 770643 0.00 NA%
Bullion Gold Resources Corporation 07/07 0.10  UNCH  0.0% 0.075 0.135 NA -0.012338 1.29M 0.00 NA%
Burnstone Vent Incorporated 07/20 0.0001  UNCH  0.0% 0.0001 0.0001 NA NA 5406 0.00 NA%
Bwr Exploration Incorporated 0:00 a.m. 0.055  UNCH  0.0% 0.04 0.085 NA -0.018171 2.43M 0.00 NA%
Cadente Copper 07/12 0.0461  UNCH  0.0% 0.04 0.12 NA NA 7.66M 0.00 NA%
Cadillac Vent Incorporated 02/25 .002  UNCH  0.0% 0.00 0.20 NA NA 0 0.00 NA%
Cadillac Ventures Incorporated 07/19 0.035  UNCH  0.0% 0.025 0.055 NA -0.011526 1.84M 0.00 NA%
Caledonia Mining Corporation Plc 3:59 p.m. 8.05
 0.02
 0.25%
6.30 12.10 6.46 1.2470 84.80M 0.0688 3.42%
Caledonia Mng Corporation Plc Ord 2:51 p.m. 6.432
 0.032
 0.50%
4.69 9.20 NA NA 67.75M 0.07 1.09%
Calibre Mining Corporation 3:47 p.m. 0.1195
 0.0035
 3.00%
0.07 0.23 NA NA 37.36M 0.00 NA%
Calibre Mining Corporation 3:47 p.m. 0.15  UNCH  0.0% 0.10 0.30 NA -0.003329 46.90M 0.00 NA%
California Gold Mining Incorporated 0:00 a.m. 0.2094  UNCH  0.0% 0.21 0.56 NA NA 6.74M 0.00 NA%
California Gold Mining Incorporated 3:36 p.m. 0.28
 0.01
 3.45%
0.23 0.76 NA -0.10 9.01M 0.00 NA%
Callinex Mines Incorporated 1:17 p.m. 0.2564
 0.0006
 0.23%
0.21 0.54 NA NA 19.86M 0.00 NA%
Callinex Mines Incorporated 1:17 p.m. 0.32
 0.01
 3.23%
0.28 0.69 NA -0.04 24.79M 0.00 NA%
Cameo Resources Corporation 07/20 1.10
 0.02
 1.79%
0.025 1.60 NA -0.139452 3.14M 0.00 NA%
Cameo Resources Corporation Ord 10:45 a.m. 0.9207
 0.0681
 6.89%
0.24 1.35 NA NA 2.63M 0.00 NA%
Camino Minerals Coporation 3:59 p.m. 0.475
 0.02
 4.40%
0.15 2.23 NA -0.01 17.34M 0.00 NA%
Camino Minerals Corporation 1:33 p.m. 0.3628
 0.0042
 1.14%
0.11 1.62 NA NA 13.25M 0.00 NA%
Canabo Medical Incorporated 3:48 p.m. 0.42
 0.01
 2.33%
0.34 1.28 70000.01 0.000006 15.94M 0.00 NA%
Canabo Medical Ord 10:20 a.m. 0.3363
 0.0002
 0.06%
0.26 1.00 NA NA 12.77M 0.00 NA%
Canada Carbon Incorporated 07/20 0.1463  UNCH  0.0% 0.10 0.24 NA NA 14.01M 0.00 NA%
Canada Carbon Incorporated 07/20 0.18  UNCH  0.0% 0.105 0.32 NA -0.010329 17.23M 0.00 NA%
Canadian Arrow Mines 11/03 0.017  UNCH  0.0% 0.01 0.02 NA NA 2.38M 0.00 NA%
Canadian Arrow Mines Ltd 07/18 0.015  UNCH  0.0% 0.005 0.03 NA -0.001001 2.10M 0.00 NA%
Canadian International Minera 07/19 0.018  UNCH  0.0% 0.018 0.04 NA NA 947916 0.00 NA%
Canadian International Minerals Incorpor 07/19 0.02  UNCH  0.0% 0.01 0.055 NA -0.01 1.05M 0.00 NA%
Canadian Platinum Corporation 3:24 p.m. 0.02  UNCH  0.0% 0.005 0.05 NA -0.0197 2.52M 0.00 NA%
Canadian Zinc Corporation 2:44 p.m. 0.165
 0.005
 2.94%
0.15 0.375 NA -0.0200 43.91M 0.00 NA%
Canadian Zinc Corporation Ord 2:42 p.m. 0.1378
 0.0068
 5.19%
0.11 0.29 NA NA 36.67M 0.00 NA%
Canamex Resources Corporation 07/14 0.1092  UNCH  0.0% 0.07 0.24 NA NA 4.29M 0.00 NA%
Canamex Resources Corporation 07/20 0.125  UNCH  0.0% 0.095 0.30 NA -0.04 4.91M 0.00 NA%
Canarc Resource Corporation 2:14 p.m. 0.08  UNCH  0.0% 0.07 0.135 2.97 0.0270 17.64M 0.00 NA%
Canarc Resource Corporation Ord 3:42 p.m. 0.065
 0.0015
 2.36%
0.05 0.11 NA NA 14.33M 0.00 NA%
Canasil Resources Incorporated 07/19 0.132  UNCH  0.0% 0.10 0.57 NA NA 13.45M 0.00 NA%
Canasil Resources Incorporated 3:21 p.m. 0.16
 0.005
 3.23%
0.13 0.73 NA -0.016852 16.30M 0.00 NA%
Candente Copper J 07/20 0.065  UNCH  0.0% 0.06 0.17 NA -0.0130 10.80M 0.00 NA%
Candente Gold 01/28 0.0218  UNCH  0.0% 0.02 0.06 NA NA 2.10M 0.00 NA%
Candente Gold Corporation 07/20 0.03  UNCH  0.0% 0.03 0.075 17.60 0.001705 2.89M 0.00 NA%
Canstar Resources Incorporated 07/07 0.06  UNCH  0.0% 0.04 0.17 NA NA 6.16M 0.00 NA%
Canstar Resources Incorporated 07/18 0.075  UNCH  0.0% 0.065 0.23 NA -0.004964 7.70M 0.00 NA%
Canterra Minerals 07/18 0.0237  UNCH  0.0% 0.01 0.08 NA NA 2.00M 0.00 NA%
Canterra Minerals Corporation 07/18 0.035  UNCH  0.0% 0.03 0.10 NA -0.008975 2.95M 0.00 NA%
Cantex Mine Developm 0:00 a.m. 0.028  UNCH  0.0% 0.03 0.08 NA NA 3.66M 0.00 NA%
Cantex Mine Development Corporation 07/20 0.025  UNCH  0.0% 0.025 0.145 NA -0.02 3.26M 0.00 NA%
Cardinal Resources Ltd 3:48 p.m. 0.64
 0.01
 1.59%
0.54 0.80 NA NA 224.04M 0.00 NA%
Cardinal Resources Ltd Ord Australia 0:00 a.m. 0.46  UNCH  0.0% 0.21 0.54 NA NA 161.03M 0.00 NA%
Cariboo Rose Resources Ltd 07/10 0.0726  UNCH  0.0% 0.07 0.19 NA NA 3.25M 0.00 NA%
Cariboo Rose Resources Ltd 3:43 p.m. 0.095
 0.015
 18.75%
0.065 0.255 NA -0.001 4.25M 0.00 NA%
Carlin Gold Corporation 07/19 0.075  UNCH  0.0% 0.03 0.10 NA -0.003804 6.67M 0.00 NA%
Carmax Mining 0:00 a.m. 0.0175  UNCH  0.0% 0.02 0.02 NA NA 1.78M 0.00 NA%
Carmax Mining Corporation 1:55 p.m. 0.03  UNCH  0.0% 0.025 0.05 NA -0.002173 3.05M 0.00 NA%
Cartier Resources 2:58 p.m. 0.2473
 0.0023
 0.92%
0.09 0.27 NA NA 32.45M 0.00 NA%
Cartier Resources Incorporated 12:38 p.m. 0.31
 0.005
 1.64%
0.115 0.38 NA -0.010946 40.68M 0.00 NA%
Castle Peak 0:00 a.m. 0.0203  UNCH  0.0% 0.001 0.06 NA NA 2.70M 0.00 NA%
Castle Peak Mining Ltd 07/20 0.015  UNCH  0.0% 0.01 0.075 NA -0.10956 1.99M 0.00 NA%
Castle Silver Resources Incorporated 10:36 a.m. 0.173
 0.011
 6.79%
0.03 0.22 NA NA 6.47M 0.00 NA%
Castle Silver Resources Incorporated 3:51 p.m. 0.22
 0.01
 4.76%
0.001 0.295 NA -0.036429 8.23M 0.00 NA%
Cava Resources Incorporated 0:00 a.m. 0.1457  UNCH  0.0% 0.14 0.37 NA NA 2.47M 0.00 NA%
Cava Resources Incorporated 06/16 0.15  UNCH  0.0% 0.145 0.78 NA -0.09 2.54M 0.00 NA%
Cavan Ventures Incorporated 0:00 a.m. 0.0021  UNCH  0.0% 0.001 0.03 NA NA 31055 0.00 NA%
Cavan Ventures Incorporated 3:47 p.m. 0.05
 0.005
 11.11%
0.02 0.06 NA NA 739400 0.00 NA%
Caza Gold CORP. 2:25 p.m. 0.015  UNCH  0.0% 0.015 0.085 NA -0.0489 2.29M 0.00 NA%
Caza Gold Corporation 07/07 0.01  UNCH  0.0% 0.01 0.06 NA NA 1.53M 0.00 NA%
Centamin Plc 9:50 a.m. 2.08
 0.08
 3.70%
1.39 2.40 NA NA 2.40B 0.1356 13.04%
Centamin PLC. Ord 10:05 a.m. 2.62
 0.01
 0.38%
1.84 3.23 10.61 0.2470 3.02B 0.135 10.31%
Centenara Mining Corporation 9:29 a.m. 0.16  UNCH  0.0% 0.145 0.50 NA -0.02 9.08M 0.00 NA%
Centenera Mng Corporation 0:00 a.m. 0.1291  UNCH  0.0% 0.10 0.37 NA NA 7.33M 0.00 NA%
Centerra Gold Incorporated 2:52 p.m. 5.367
 0.0169
 0.32%
4.11 6.30 NA NA 1.56B 0.0301 2.24%
Centerra Gold Incorporated 3:59 p.m. 6.73
 0.02
 0.30%
5.56 8.32 14.64 0.4600 1.96B 0.00 NA%
Centurion Minerals Ltd 3:05 p.m. 0.05  UNCH  0.0% 0.045 0.10 NA -0.06 2.97M 0.00 NA%
Centurion Minerals Ltd Canada Ord 0:00 a.m. 0.0454  UNCH  0.0% 0.0454 0.0454 NA NA 2.70M 0.00 NA%
Cerro Mining Corporation 07/04 0.055  UNCH  0.0% 0.025 0.175 NA NA 0 0.00 NA%
Cerro Mining Corporation Ord 07/07 0.0460
 0.0001
 0.11%
0.03 0.05 NA NA 1.59M 0.00 0.00%
Chalice Gold Ord J 07/20 0.17  UNCH  0.0% 0.14 0.21 21.25 0.0080 44.41M 0.00 NA%
Chatham Rock Phosphate Ltd 07/19 0.51  UNCH  0.0% 0.15 0.90 NA -0.225227 6.95M 0.00 NA%
Chatham Rock Phosphate Ltd Ord 01/24 0.3104  UNCH  0.0% 0.06 0.53 NA NA 4.23M 0.00 NA%
Chesapeake Gold Corporation 3:31 p.m. 2.4926
 0.1179
 4.52%
2.28 4.87 NA NA 111.06M 0.00 NA%
Chesapeake Gold Corporation 3:58 p.m. 3.29
 0.01
 0.30%
2.91 6.28 NA -0.10 146.59M 0.00 NA%
Chibougamau Independant Mines IN 0:00 a.m. 0.045  UNCH  0.0% 0.04 0.17 NA NA 1.73M 0.00 NA%
Chibougamau Independent Mines IN 3:31 p.m. 0.07  UNCH  0.0% 0.055 0.255 9.28 0.007544 2.69M 0.00 NA%
Chilean Metals Incorporated 2:50 p.m. 0.095
 0.001
 1.04%
0.07 0.24 NA NA 7.17M 0.00 NA%
Chilean Metals Incorporated 3:58 p.m. 0.11
 0.025
 18.52%
0.10 0.33 NA -0.043275 8.31M 0.00 NA%
Chimata Gold Corporation 07/14 0.015  UNCH  0.0% 0.01 0.025 NA -0.001853 774735 0.00 NA%
China Gld International Resources J 3:59 p.m. 1.99  UNCH  0.0% 1.82 3.67 NA -0.0740 788.86M 0.00 NA%
China Gold International Resources 07/20 1.60  UNCH  0.0% 1.37 2.72 NA NA 634.26M 0.00 NA%
China Minerals Mining Corporation 07/18 0.01  UNCH  0.0% 0.01 0.03 NA -0.00178 1.90M 0.00 NA%
China Minerals Mng 12/12 0.0067  UNCH  0.0% 0.0004 0.02 NA NA 1.27M 0.00 NA%
Chinapintza Mining Corporation 0:00 a.m. 0.005  UNCH  0.0% 0.005 0.005 NA NA 0 0.00 NA%
Cmc Metals Ltd 07/07 0.0728  UNCH  0.0% 0.06 0.13 NA NA 2.52M 0.00 NA%
Cmc Metals Ltd 12:21 p.m. 0.09  UNCH  0.0% 0.08 0.20 NA -0.03 3.12M 0.00 NA%
Cobalt 27 Capital Corporation 10:59 a.m. 9.28
 0.06
 0.64%
1.14 13.20 NA -58.60 15.40M 0.00 NA%
Cobalt 27 Capital Corporation Ord 9:52 a.m. 7.404
 0.0213
 0.29%
6.95 8.69 NA NA 12.28M 0.00 NA%
Coeur Mining Incorporated 4:01 p.m. 8.78
 0.12
 1.39%
7.30 16.41 15.14 0.58 1.59B 0.00 NA%
Colibri Resource Corporation 05/16 0.162  UNCH  0.0% 0.09 0.17 NA NA 1.67M 0.00 NA%
Colibri Resource Corporation 9:29 a.m. 0.19
 0.005
 2.70%
0.11 0.28 NA -0.04 1.95M 0.00 NA%
Colombia Crest Gold 10/30 0.006  UNCH  0.0% 0.00 0.02 NA NA 576528 0.00 NA%
Colombia Crest Gold Corporation 07/12 0.01  UNCH  0.0% 0.01 0.035 1.08 0.009345 960880 0.00 NA%
Colorado Resources Ltd 07/20 0.19  UNCH  0.0% 0.13 0.54 NA NA 15.36M 0.00 NA%
Colorado Resources Ltd 3:55 p.m. 0.245
 0.005
 2.00%
0.18 0.71 NA -0.02 19.81M 0.00 NA%
Colt Resources Incorporated 07/07 0.0239  UNCH  0.0% 0.02 0.06 NA NA 6.50M 0.00 NA%
Colt Resources Incorporated 03/14 0.035  UNCH  0.0% 0.03 0.115 NA -0.04 9.52M 0.00 NA%
Columbus Gold Corporation 3:48 p.m. 0.54
 0.0074
 1.39%
0.31 0.83 NA NA 82.49M 0.00 NA%
Columbus Gold Corporation 3:14 p.m. 0.67
 0.02
 3.08%
0.42 1.09 NA -0.0300 102.35M 0.00 NA%
Commander Resources 12/15 0.01  UNCH  0.0% 0.00 0.06 NA NA 0 0.00 NA%
Commander Resources Ltd 07/17 0.045  UNCH  0.0% 0.035 0.08 NA -0.012 5.19M 0.00 NA%
Compania DE Minas Buenaventu 4:02 p.m. 12.35
 0.04
 0.33%
9.87 16.45 NA -1.146292 3.14B 0.057 0.92%
Compass Gold Corporation 07/07 0.065  UNCH  0.0% 0.045 0.115 NA -0.017353 247325 0.00 NA%
Compass Gold Corporation Ord 12/05 0.055  UNCH  0.0% 0.03 0.06 NA NA 209275 0.00 NA%
Comstock Metals Ltd 07/20 0.101  UNCH  0.0% 0.09 0.30 NA NA 7.42M 0.00 NA%
Comstock Metals Ltd 07/19 0.135  UNCH  0.0% 0.12 0.425 NA -0.07 9.91M 0.00 NA%
Comstock Mining Incorporated 4:01 p.m. 0.196
 0.0034
 1.71%
0.13 0.47 NA -0.06 37.62M 0.00 NA%
Confederation Minerals Ltd 1:43 p.m. 0.48
 0.04
 7.69%
0.41 1.06 NA -1.96 4.98M 0.00 NA%
Confederation Minerals Ltd Ord 1:43 p.m. 0.389
 0.0478
 10.94%
0.33 0.80 NA NA 4.03M 0.00 NA%
Conquest Resources L 04/08 0.014  UNCH  0.0% 0.01 0.04 NA NA 1.34M 0.00 NA%
Conquest Resources Ltd 07/20 0.025  UNCH  0.0% 0.015 0.06 NA -0.001865 2.39M 0.00 NA%
Consolidated Woodjam 07/07 0.029  UNCH  0.0% 0.03 0.06 NA NA 2.09M 0.00 NA%
Consolidated Woodjam Copper Corporation 07/07 0.05  UNCH  0.0% 0.04 0.09 NA -0.002 3.60M 0.00 NA%
Constantine Metal 3:54 p.m. 0.1297
 0.0055
 4.07%
0.06 0.14 NA NA 15.22M 0.00 NA%
Constantine Metal Resources Ltd 3:54 p.m. 0.16
 0.01
 5.88%
0.08 0.195 7.19 0.022276 18.77M 0.00 NA%
Continental Gold 3:59 p.m. 3.50
 0.08
 2.34%
2.615 5.75 NA -0.0530 657.51M 0.00 NA%
Continental Gold Ord 3:50 p.m. 2.8184
 0.0962
 3.53%
1.90 4.39 NA NA 529.46M 0.00 NA%
Continental Precious Minerals IN 12:40 p.m. 0.37  UNCH  0.0% 0.25 0.44 NA NA 0 0.00 NA%
Continental Precious Minrl 12:40 p.m. 0.2906
 0.0916
 46.03%
0.11 0.35 NA NA 3.40M 0.00 NA%
Copper Creek Gold 0:00 a.m. 0.0289  UNCH  0.0% 0.03 0.06 NA NA 967514 0.00 NA%
Copper Creek Gold CORP. 07/07 0.04  UNCH  0.0% 0.035 0.11 NA -0.016458 1.34M 0.00 NA%
Copper Fox Metals 10:53 a.m. 0.1028
 0.0011
 1.08%
0.08 0.14 NA NA 43.98M 0.0269 26.17%
Copper Fox Metals Incorporated 12:21 p.m. 0.12  UNCH  0.0% 0.11 0.185 NA -0.002096 51.34M 0.00 NA%
Copper One Incorporated 07/11 0.0291  UNCH  0.0% 0.03 0.22 NA NA 994929 0.00 NA%
Copper One Incorporated 07/18 0.03  UNCH  0.0% 0.03 0.30 NA -0.04 1.03M 0.00 NA%
Coral Gold Resources Ltd 3:51 p.m. 0.36
 0.01
 2.86%
0.27 0.40 NA -0.05 17.59M 0.00 NA%
Coral Gold Resources New 3:52 p.m. 0.285
 0.0109
 3.98%
0.20 0.30 NA -0.01969 13.92M 0.00 NA%
Corazon Gol Corporation Common 11/18 0.262  UNCH  0.0% 0.25 0.28 NA NA 6.26M 0.00 NA%
Corazon Gold Corporation 07/07 0.55  UNCH  0.0% 0.235 0.55 NA -0.06 13.14M 0.00 NA%
Cordoba Minerals 3:29 p.m. 0.597
 0.027
 4.74%
0.45 1.21 NA NA 53.16M 0.00 NA%
Cordoba Minerals Corporation 3:59 p.m. 0.76
 0.05
 7.04%
0.65 1.59 NA -0.03 67.68M 0.00 NA%
Corex Gold Corporation 07/20 0.0911  UNCH  0.0% 0.08 0.13 NA NA 12.17M 0.00 NA%
Corex Gold Corporation 10:51 a.m. 0.125
 0.005
 4.17%
0.10 0.17 NA -0.009722 16.70M 0.00 NA%
Cornerstone Capital Resources 3:02 p.m. 0.405
 0.0037
 0.91%
0.03 0.44 NA NA 120.59M 0.00 NA%
Cornerstone Capital Resources IN 3:02 p.m. 0.51  UNCH  0.0% 0.05 0.55 NA -0.012693 151.86M 0.00 NA%
Cornerstone Capital Resources Wts Expire 0:00 a.m. 0.1108  UNCH  0.0% 0.09 0.11 NA NA 0 0.00 NA%
Coronet Metals Incorporated 0:00 a.m. 0.1219  UNCH  0.0% 0.11 0.56 NA NA 2.00M 0.00 NA%
Coronet Metals Incorporated 07/20 0.145  UNCH  0.0% 0.145 0.71 NA -0.06 2.38M 0.00 NA%
CR Capital Corporation 0:00 a.m. 0.08  UNCH  0.0% 0.055 0.16 NA NA 0 0.00 NA%
Crazy Horse Resources Incorporated 06/06 0.02  UNCH  0.0% 0.015 0.04 NA -0.08 971720 0.00 NA%
Cresval Capital Corporation 3:59 p.m. 0.05
 0.005
 11.11%
0.035 0.06 NA -0.009372 1.20M 0.00 NA%
Critical Elements Company 2:06 p.m. 0.968
 0.012
 1.22%
0.31 0.992 NA NA 141.95M 0.00 NA%
Critical Elements Corporation 3:55 p.m. 1.21
 0.02
 1.63%
0.39 1.25 NA -0.02 177.44M 0.00 NA%
Crown Mining Corporation 07/07 0.0541  UNCH  0.0% 0.05 0.08 NA NA 1.57M 0.00 NA%
Crown Mining Corporation 12:42 p.m. 0.085
 0.005
 6.25%
0.065 0.18 NA -0.02 2.46M 0.00 NA%
Currie Rose Resource 07/11 0.0104  UNCH  0.0% 0.01 0.02 NA NA 371290 0.00 NA%
Currie Rose Resources Incorporated 07/20 0.015  UNCH  0.0% 0.015 0.045 2.15 0.007 535515 0.00 NA%
Cypress Development Corporation 07/18 0.09  UNCH  0.0% 0.08 0.195 NA -0.049 3.14M 0.00 NA%
Cypress Development Corporation Ord 07/17 0.065  UNCH  0.0% 0.06 0.15 NA NA 2.27M 0.00 NA%
Dajin Resources Corporation 3:42 p.m. 0.065
 0.0051
 7.28%
0.06 0.17 NA NA 8.78M 0.00 NA%
Dajin Resources Corporation 2:23 p.m. 0.085
 0.005
 5.56%
0.08 0.22 NA -0.011139 11.48M 0.00 NA%
Dalradian Resources INC. J 3:59 p.m. 1.63
 0.04
 2.52%
1.00 1.78 NA -0.0300 409.19M 0.00 NA%
Dalradian Resources Incorporated 3:59 p.m. 1.2883
 0.0093
 0.73%
0.76 1.35 NA NA 323.41M 0.00 NA%
Dalradian Resources Wts 07/31/20 0:00 a.m. 0.004  UNCH  0.0% 0.00 0.23 NA NA 0 0.00 NA%
Damara Gold Corporation 0:00 a.m. 0.022  UNCH  0.0% 0.02 0.05 NA NA 468886 0.00 NA%
Damara Gold Corporation 3:18 p.m. 0.045
 0.01
 28.57%
0.035 0.11 NA -0.016538 959085 0.00 NA%
Dawson Gold Corporation 07/07 0.30  UNCH  0.0% 0.09 0.30 NA NA 0 0.00 NA%
Decade Resources Ltd 2:29 p.m. 0.0878
 0.0126
 12.55%
0.03 0.11 NA NA 7.51M 0.00 NA%
Decade Resources Ltd 3:51 p.m. 0.12  UNCH  0.0% 0.04 0.14 NA -0.033025 10.27M 0.00 NA%
Deep South Resources Incorporated 07/19 0.08  UNCH  0.0% 0.08 0.33 NA -0.56388 2.97M 0.00 NA%
Deep South Resources Ord 07/19 0.0675  UNCH  0.0% 0.07 0.24 NA NA 2.51M 0.00 NA%
Defiance Silver Corporation 07/20 0.2659  UNCH  0.0% 0.16 0.49 NA NA 24.56M 0.00 NA%
Defiance Silver Corporation 3:43 p.m. 0.305
 0.035
 10.29%
0.21 0.63 NA -0.004972 28.17M 0.00 NA%
Desert Gold Ventures Incorporated 07/10 0.14  UNCH  0.0% 0.07 0.30 NA NA 2.54M 0.00 NA%
Desert Gold Ventures Incorporated 9:29 a.m. 0.19
 0.02
 11.77%
0.09 0.40 NA -0.025056 3.44M 0.00 NA%
Desert Star Resources Ltd 07/07 0.45  UNCH  0.0% 0.11 0.47 NA -0.16 7.28M 0.00 NA%
Desert Star Resources Ltd Ord 0:00 a.m. 0.2151  UNCH  0.0% 0.15 0.25 NA NA 3.48M 0.00 NA%
Detour Gold Corporation 3:57 p.m. 11.199
 0.0593
 0.53%
10.66 27.08 NA NA 1.96B 0.00 NA%
Detour Gold Corporation J 3:59 p.m. 14.01  UNCH  0.0% 13.71 35.40 NA -0.2230 2.45B 0.00 NA%
Diamond Fields International Ltd 12/08 0.104  UNCH  0.0% 0.05 0.15 NA NA 4.92M 0.00 NA%
Diamond Fields International Ltd 9:34 a.m. 0.165
 0.035
 26.92%
0.065 0.235 NA -0.02 7.81M 0.00 NA%
Discovery Harbour Resources Corporation 07/20 0.08  UNCH  0.0% 0.045 0.12 NA -0.054343 1.42M 0.00 NA%
DISCOVERY-CORP. Enterprises Incorporated 07/11 0.02  UNCH  0.0% 0.015 0.07 NA -0.003102 1.28M 0.00 NA%
Dolly Varden Silver Corporation 07/20 0.37  UNCH  0.0% 0.35 0.81 NA NA 13.70M 0.00 NA%
Dolly Varden Silver Corporation 3:54 p.m. 0.47
 0.01
 2.08%
0.47 1.11 NA -0.21 17.41M 0.00 NA%
Dominion Diamond Corporation 4:03 p.m. 14.07
 0.02
 0.14%
7.92 14.14 NA NA 1.13B 0.20 2.85%
Dorex Minerals Incorporated 07/18 0.20  UNCH  0.0% 0.10 0.30 NA -0.013676 1.04M 0.00 NA%
Dorex Minerals Ord 0:00 a.m. 0.1385  UNCH  0.0% 0.14 0.15 NA NA 722693 0.00 NA%
Drdgold Ltd 4:02 p.m. 3.08
 0.01
 0.33%
2.84 9.10 NA NA 132.88M 0.0825 10.71%
Duncan Park Holdings Corporation 07/17 0.01  UNCH  0.0% 0.005 0.03 NA -0.00513 1.26M 0.00 NA%
Duncan PK Holdings 0:00 a.m. 0.0025  UNCH  0.0% 0.0025 0.02 NA NA 315190 0.00 NA%
Dundee Precious Metals Incorporated 4:49 p.m. 2.58
 0.05
 1.98%
1.87 4.14 NA -1.3650 460.40M 0.00 NA%
Dundee Precious Metl 2:59 p.m. 2.03
 0.0131
 0.65%
1.42 3.13 NA NA 362.26M 0.00 NA%
Dunnedin Ventures 0:00 a.m. 0.1737  UNCH  0.0% 0.14 0.31 NA NA 13.41M 0.00 NA%
Dunnedin Ventures Incorporated 3:59 p.m. 0.205
 0.045
 18.00%
0.115 0.42 NA -0.033 15.82M 0.00 NA%
Durango Resources 0:00 a.m. 0.0632  UNCH  0.0% 0.05 0.22 NA NA 2.07M 0.00 NA%
Durango Resources Incorporated 2:56 p.m. 0.065  UNCH  0.0% 0.05 0.36 NA -0.01 2.13M 0.00 NA%
DV Resources Ltd 07/07 0.37  UNCH  0.0% 0.01 0.37 NA NA 12.58M 0.0084 2.28%
DV Resources Ltd 06/07 0.55  UNCH  0.0% 0.02 0.63 NA NA 0 0.00 NA%
Dynacor Gold 2:36 p.m. 1.54
 0.0002
 0.01%
1.37 2.88 NA NA 59.68M 0.00 NA%
Dynacor Gold Mines J 3:11 p.m. 2.00
 0.04
 2.04%
1.82 3.71 16.81 0.1190 77.51M 0.00 NA%
Dynasty Gold Corporation 10/11 0.021  UNCH  0.0% 0.0099 0.03 NA NA 2.49M 0.00 NA%
Dynasty Gold Corporation 10:52 a.m. 0.02  UNCH  0.0% 0.015 0.04 NA -0.002058 2.37M 0.00 NA%
Dynasty Metals & Mng 07/20 0.2557  UNCH  0.0% 0.11 0.31 NA NA 22.45M 0.00 NA%
Dynasty Metals and Mining Incorporated 3:59 p.m. 0.32
 0.005
 1.59%
0.15 0.45 NA -0.56 28.10M 0.00 NA%
E3 Metals Corporation 3:46 p.m. 0.51
 0.02
 3.77%
0.025 0.78 NA -0.03 2.42M 0.00 NA%
E3 Metals Corporation Ord 0:00 a.m. 0  UNCH  0.0% 0 0 NA NA 0 0.00 NA%
Eagle Plains Resources Ltd 10:46 a.m. 0.1315
 0.0084
 6.82%
0.08 0.18 NA NA 11.09M 0.00 NA%
Eagle Plains Resources Ltd 3:59 p.m. 0.15
 0.01
 6.25%
0.105 0.235 NA -0.009338 12.65M 0.00 NA%
East Africa Metals I 10:17 a.m. 0.22
 0.0268
 13.87%
0.13 0.28 NA NA 30.93M 0.00 NA%
East Africa Metals Incorporated 3:54 p.m. 0.26
 0.01
 4.00%
0.165 0.36 NA -0.06 36.55M 0.00 NA%
East Asia Minerals Corporation 12/08 0.2852  UNCH  0.0% 0.02 0.49 NA NA 4.81M 0.00 NA%
East Asia Minerals Corporation 07/20 0.35  UNCH  0.0% 0.05 0.74 NA -0.015655 5.90M 0.00 NA%
Eastern Platinum Ltd 3:42 p.m. 0.244
 0.0135
 5.86%
0.19 0.67 NA NA 22.60M 0.00 NA%
Eastern Platinum Ltd 3:43 p.m. 0.285
 0.025
 8.06%
0.23 0.90 NA -0.6830 26.40M 0.00 NA%
Eastfield Resources Ltd 0:00 a.m. 0.0412  UNCH  0.0% 0.02 0.05 NA NA 1.85M 0.00 NA%
Eastfield Resources Ltd 07/17 0.04  UNCH  0.0% 0.03 0.08 40.01 0.001 1.80M 0.00 NA%
Eastmain Resources Incorporated 3:49 p.m. 0.2643
 0.0057
 2.11%
0.21 0.73 NA NA 51.01M 0.00 NA%
Eastmain Resources Incorporated 3:54 p.m. 0.33
 0.015
 4.35%
0.30 0.97 NA -0.0490 63.69M 0.00 NA%
Eco Oro Mine Corporation 07/07 0.3445  UNCH  0.0% 0.09 0.65 NA NA 40.35M 0.00 NA%
Eco Oro Minerals J 07/19 0.425  UNCH  0.0% 0.125 0.87 NA -0.3700 49.78M 0.00 NA%
Ecobalt Solutions Incorporated 3:59 p.m. 1.30
 0.01
 0.78%
0.46 1.48 NA -0.0300 168.78M 0.00 NA%
Ecobalt Solutions Ord 3:32 p.m. 1.027
 0.0021
 0.20%
0.34 1.14 NA NA 133.34M 0.00 NA%
Ecometals Ltd 12/23 0.03  UNCH  0.0% 0.00 0.0315 NA -0.13 0 0.00 NA%
Edgewater Exploration Ltd 07/12 0.161  UNCH  0.0% 0.09 0.19 NA NA 5.02M 0.00 NA%
Edgewater Exploration Ltd 07/17 0.205  UNCH  0.0% 0.08 0.28 NA NA 0 0.00 NA%
EL Nino Ventures Incorporated 07/11 0.02  UNCH  0.0% 0.01 0.03 NA NA 1.23M 0.00 NA%
EL Nino Ventures Incorporated 1:55 p.m. 0.03
 0.005
 20.00%
0.02 0.045 NA -0.009776 1.85M 0.00 NA%
Eldorado Gold Corporation 4:01 p.m. 2.50
 0.04
 1.57%
2.38 4.57 187.59 0.013327 1.99B 0.02 1.60%
Eldorado Gold Corporation 3:59 p.m. 3.14
 0.05
 1.57%
3.03 5.95 NA -0.6170 2.49B 0.02 1.27%
Element Lifestyle Retirement Incorporate 1:23 p.m. 0.20  UNCH  0.0% 0.165 0.26 NA -0.04 11.17M 0.00 NA%
Eloro Resources Ltd 07/20 0.5839  UNCH  0.0% 0.30 0.62 NA NA 17.35M 0.00 NA%
Eloro Resources LTD. 07/20 0.73  UNCH  0.0% 0.33 0.84 NA -0.02 21.69M 0.00 NA%
Ely Gold & Minerals 2:40 p.m. 0.088  UNCH  0.0% 0.08 0.20 NA NA 6.67M 0.00 NA%
Ely Gold & Minerals Incorporated 07/20 0.11  UNCH  0.0% 0.11 0.265 NA -0.01 8.33M 0.00 NA%
Elysee Development Corporation 10:22 a.m. 0.26
 0.012
 4.84%
0.22 0.37 NA NA 5.67M 0.01 3.85%
Elysee Development Corporation 07/20 0.305  UNCH  0.0% 0.285 0.49 8.03 0.038 6.65M 0.01 13.11%
Empire Metals Corporation 07/12 0.17  UNCH  0.0% 0.066 0.19 NA -0.04 6.28M 0.00 NA%
Empire Metals Corporation Ord 0:00 a.m. 0.0517  UNCH  0.0% 0.05 0.05 NA NA 1.91M 0.00 NA%
Emx Royalty Corporation 3:48 p.m. 1.12
 0.03
 2.61%
1.01 1.84 NA -0.02 88.66M 0.00 NA%
Encore Energy 12:12 p.m. 0.049
 0.004
 7.55%
0.03 0.11 NA NA 5.46M 0.00 NA%
Encore Energy Corporation 12:49 p.m. 0.06  UNCH  0.0% 0.035 0.15 NA -0.003494 6.69M 0.00 NA%
Endeavour Mining Corporation 3:59 p.m. 23.53
 0.08
 0.34%
17.37 28.81 NA -1.1000 2.19B 0.00 NA%
Endeavour Mining Corporation Ord 3:11 p.m. 18.77
 0.07
 0.37%
13.00 21.89 NA NA 1.75B 0.00 NA%
Endeavour Silver Corporation 4:02 p.m. 3.06
 0.03
 0.99%
2.75 5.95 NA NA 390.02M 0.00 NA%
Endeavour Silver J 3:59 p.m. 3.81
 0.01
 0.26%
3.55 7.75 48.23 0.0790 485.61M 0.00 NA%
Endurance Gold 07/11 0.048  UNCH  0.0% 0.03 0.07 NA NA 4.85M 0.00 NA%
Endurance Gold Corporation 1:41 p.m. 0.06  UNCH  0.0% 0.035 0.095 2.90 0.020727 6.07M 0.00 NA%
Energold Drilling Company 3:25 p.m. 0.3201
 0.0042
 1.33%
0.29 1.05 NA NA 15.42M 0.00 NA%
Energold Drilling Corporation 3:59 p.m. 0.405
 0.01
 2.41%
0.38 1.34 NA -0.28 19.51M 0.00 NA%
Engold Mines Ltd 3:59 p.m. 0.25
 0.03
 10.71%
0.03 0.68 NA -0.011556 45.02M 0.00 NA%
Engold Mines Ltd Ord 07/20 0.2046  UNCH  0.0% 0.03 0.50 NA NA 36.84M 0.0202 118.43%
Entree Gold INC. J 3:40 p.m. 0.57
 0.01
 1.72%
0.29 0.94 NA -0.0390 98.55M 0.00 NA%
Entree Gold Incorporated 3:58 p.m. 0.47
 0.0095
 2.06%
0.21 0.72 NA NA 81.26M 0.00 NA%
Erin Ventures Incorporated 07/14 0.025  UNCH  0.0% 0.02 0.06 NA -0.007771 7.82M 0.00 NA%
Ethos Gold 07/19 0.1349  UNCH  0.0% 0.05 0.28 NA NA 6.39M 0.00 NA%
Ethos Gold Corporation 07/19 0.165  UNCH  0.0% 0.135 0.38 NA -0.01 7.81M 0.00 NA%
Eurasian Minerals Incorporated Common SH 3:59 p.m. 0.94
 0.01
 1.07%
0.75 1.40 NA NA 74.42M 0.00 NA%
Eureka Resources Incorporated 10:25 a.m. 0.05  UNCH  0.0% 0.045 0.17 NA -0.024 1.94M 0.00 NA%
Eureka Resources Ltd 0:00 a.m. 0.0395  UNCH  0.0% 0.04 0.09 NA NA 1.53M 0.00 NA%
Euro Sun Mining Incorporated 03/02 0.8298  UNCH  0.0% 0.47 1.06 NA NA 41.49M 0.00 NA%
Euro Sun Mining Incorporated 3:46 p.m. 1.05
 0.03
 2.94%
0.62 1.45 NA NA 52.50M 0.00 NA%
Everton Resources IN 11/04 0.0343  UNCH  0.0% 0.03 0.14 NA NA 3.19M 0.00 NA%
Everton Resources Incorporated 1:59 p.m. 0.035
 0.005
 12.50%
0.035 0.195 NA -0.013443 3.26M 0.00 NA%
Excellon Resources 3:58 p.m. 1.1529
 0.0363
 3.25%
0.83 1.85 NA NA 87.80M 0.00 NA%
Excellon Resources Incorporated 3:59 p.m. 1.46
 0.06
 4.29%
1.07 2.40 NA -0.2230 111.19M 0.00 NA%
Exeter Resources Corporation 3:59 p.m. 1.63
 0.0035
 0.21%
0.66 1.89 NA NA 151.85M 0.00 NA%
Exgen Resources Incorporated 08/31 0.0218  UNCH  0.0% 0.0013 0.0218 NA NA 7.07M 0.00 NA%
Exgen Resources Incorporated 2:57 p.m. 0.04
 0.01
 33.33%
0.005 0.04 NA -0.04003 12.98M 0.00 NA%
Explor Resources Incorporated 12:19 p.m. 0.065
 0.0001
 0.15%
0.04 0.14 NA NA 9.16M 0.00 NA%
Explor Resources Incorporated 3:56 p.m. 0.08  UNCH  0.0% 0.055 0.17 NA -0.02 11.28M 0.00 NA%
Fairmont Resources Incorporated 10:06 a.m. 0.03
 0.005
 20.00%
0.015 0.175 NA -0.03 1.09M 0.00 NA%
Fairmount Resources 0:00 a.m. 0.06  UNCH  0.0% 0.06 0.07 NA NA 2.18M 0.00 NA%
Falco Resources Ltd 3:55 p.m. 0.8434
 0.0516
 5.76%
0.57 1.17 NA NA 132.22M 0.00 NA%
Falco Resources Ltd 3:59 p.m. 1.05
 0.07
 6.25%
0.77 1.65 NA -0.09 164.61M 0.00 NA%
Falcon Gold Corporation 07/20 0.04  UNCH  0.0% 0.015 0.20 NA -0.04 801040 0.00 NA%
Fancamp Exploration 3:42 p.m. 0.034
 0.004
 13.33%
0.02 0.07 NA NA 5.16M 0.00 NA%
Fancamp Exploration Ltd 11:21 a.m. 0.045  UNCH  0.0% 0.03 0.08 NA -0.021039 6.83M 0.00 NA%
Finlay Minerals Ltd 07/17 0.065  UNCH  0.0% 0.035 0.085 NA -0.002164 4.47M 0.00 NA%
Finlay Minerals Ltd Ord 0:00 a.m. 0  UNCH  0.0% 0 0 NA NA 0 0.00 NA%
Fire River Gold Corporation 08/19 0.0416  UNCH  0.0% 0.0011 0.05 NA NA 131539 0.00 NA%
Fire River Gold Corporation 11/17 0.09  UNCH  0.0% 0.03 0.75 NA NA 0 0.00 NA%
Firebird Resources 11/27 0.025  UNCH  0.0% 0.02 0.03 NA NA 2.03M 0.00 NA%
Firebird Resources Incorporated 07/17 0.02  UNCH  0.0% 0.02 0.04 NA -0.008485 1.62M 0.00 NA%
First Cobalt Corporation 07/07 0.76  UNCH  0.0% 0.06 0.92 NA -0.09 17.22M 0.00 NA%
First Cobalt Corporation Ord 0:00 a.m. 0.58  UNCH  0.0% 0.31 0.67 NA NA 13.14M 0.00 NA%
First Energy Metals Ltd 07/20 0.045  UNCH  0.0% 0.03 0.12 NA -0.01 1.44M 0.00 NA%
First Energy Metals Ltd 07/19 0.045  UNCH  0.0% 0.04 0.085 NA -0.006099 1.44M 0.00 NA%
First Idaho Resources Incorporated 07/20 0.05  UNCH  0.0% 0.05 0.135 NA -0.002454 1.14M 0.00 NA%
First Majestic J 3:59 p.m. 10.02
 0.03
 0.30%
8.89 24.96 63.42 0.1580 1.65B 0.00 NA%
First Majestic Silver Corporation 4:02 p.m. 8.00
 0.06
 0.76%
6.62 19.15 NA NA 1.32B 0.00 NA%
First Mining Finance Corporation 3:59 p.m. 0.64
 0.01
 1.54%
0.57 1.25 NA NA 352.91M 0.00 NA%
First Mining Finance Corporation Ord 3:59 p.m. 0.51
 0.0045
 0.89%
0.42 0.96 NA NA 281.23M 0.00 NA%
First Point Minerals 07/20 0.0635  UNCH  0.0% 0.05 0.09 NA NA 7.77M 0.00 NA%
First Point Minerals Corporation 12:35 p.m. 0.075
 0.01
 11.77%
0.065 0.145 NA -0.014836 9.17M 0.00 NA%
First Quantum Minera 3:55 p.m. 10.56
 0.451
 4.46%
7.29 13.39 NA NA 7.28B 0.01 0.09%
First Quantum Minerals Ltd 3:59 p.m. 13.22
 0.48
 3.77%
9.53 17.55 90.55 0.1460 9.11B 0.005 0.08%
Fjordland Exploration Incorporated 07/14 0.12  UNCH  0.0% 0.11 0.80 NA -0.021426 2.49M 0.00 NA%
Fjordland Exploration Ord 02/08 0.094  UNCH  0.0% 0.07 0.60 NA NA 1.95M 0.00 NA%
Focus Ventures Ltd 3:56 p.m. 0.035
 0.005
 12.50%
0.035 0.105 NA -0.030971 4.63M 0.00 NA%
Foran Mining Corporation 10:07 a.m. 0.2107
 0.0003
 0.14%
0.13 0.31 NA NA 20.85M 0.00 NA%
Foran Mining Corporation 3:47 p.m. 0.25
 0.02
 7.41%
0.17 0.47 NA -0.007591 24.74M 0.00 NA%
Fort ST James Nickel Corporation 2:00 p.m. 0.25
 0.01
 3.85%
0.08 0.35 NA NA 0 0.00 NA%
Fort ST James Nickel Corporation Ord 0:00 a.m. 0.0582  UNCH  0.0% 0.06 0.18 NA NA 516991 0.00 NA%
Fortuna Silver Mines Incorporated 4:02 p.m. 4.90
 0.03
 0.62%
4.11 9.75 NA NA 780.19M 0.00 NA%
Franco Nevada Corporation 4:02 p.m. 73.80
 0.70
 0.94%
53.31 81.16 NA NA 13.43B 0.23 1.25%
Franco-nevada Corporation 3:59 p.m. 92.56
 1.20
 1.28%
71.44 105.69 99.75 0.9280 16.84B 0.23 0.99%
Freegold Ventures 07/19 0.1032  UNCH  0.0% 0.06 0.22 NA NA 14.97M 0.00 NA%
Freegold Ventures Ltd 2:30 p.m. 0.15  UNCH  0.0% 0.08 0.28 NA -0.0100 21.76M 0.00 NA%
Frontier Lithium Incorporated 2:12 p.m. 0.31
 0.01
 3.12%
0.24 0.455 NA -0.012 38.72M 0.00 NA%
Frontier Lithium Ord 2:12 p.m. 0.2503
 0.0037
 1.46%
0.18 0.35 NA NA 31.27M 0.00 NA%
Frontline Gold Corporation 0:00 a.m. 0.0171  UNCH  0.0% 0.01 0.02 NA NA 2.40M 0.00 NA%
Frontline Gold Corporation 07/18 0.025  UNCH  0.0% 0.01 0.05 NA -0.011411 3.51M 0.00 NA%
Full Metal Minerals Ltd 07/07 0.08  UNCH  0.0% 0.05 0.125 NA -0.05 474480 0.00 NA%
Full Metal Minerals Ltd Common S 12/02 0.0606  UNCH  0.0% 0.03 0.10 NA NA 359419 0.00 NA%
Fura Gems Incorporated 11:36 a.m. 0.40
 0.02
 5.26%
0.10 0.50 NA -0.03 14.62M 0.00 NA%
Gabriel Resources Ltd 07/20 0.28  UNCH  0.0% 0.26 0.68 NA -0.1900 107.65M 0.00 NA%
Gainey Capital Corporation 0:00 a.m. 0.0845  UNCH  0.0% 0.06 0.28 NA NA 3.76M 0.00 NA%
Gainey Capital Corporation 3:59 p.m. 0.16
 0.015
 10.35%
0.09 0.365 NA -0.03 7.11M 0.00 NA%
Galane Gold Ltd 0:00 a.m. 0.058  UNCH  0.0% 0.04 0.12 NA NA 8.47M 0.00 NA%
Galane Gold Ltd 3:40 p.m. 0.085
 0.005
 6.25%
0.055 0.17 NA -0.05 12.41M 0.00 NA%
Galantas Gold Corporation 0:00 a.m. 0.0762  UNCH  0.0% 0.05 0.14 NA NA 13.02M 0.00 NA%
Galantas Gold Corporation 07/20 0.085  UNCH  0.0% 0.075 0.18 NA -0.011074 14.53M 0.00 NA%
Galore Resources Incorporated 01/31 0.035  UNCH  0.0% 0.02 0.05 NA NA 3.76M 0.00 NA%
Galore Resources Incorporated 3:35 p.m. 0.02  UNCH  0.0% 0.01 0.065 NA -0.001913 2.15M 0.00 NA%
Galway Gold 07/18 0.0563  UNCH  0.0% 0.03 0.09 NA NA 9.37M 0.00 NA%
Galway Gold Incorporated 3:11 p.m. 0.07  UNCH  0.0% 0.05 0.13 NA -0.010075 11.66M 0.00 NA%
Garibaldi Resources Corporation 3:22 p.m. 0.137
 0.004
 3.01%
0.05 0.16 NA NA 10.25M 0.00 NA%
Garibaldi Resources Corporation 3:37 p.m. 0.165
 0.01
 5.71%
0.065 0.21 NA -0.011496 12.35M 0.00 NA%
Gea Technologies Ltd 07/07 0.04  UNCH  0.0% 0.04 0.50 NA NA 0 0.00 NA%
Gem International Resources Incorporated 07/20 0.02  UNCH  0.0% 0.015 0.15 NA -0.03 1.17M 0.00 NA%
Gem International Resources Ord 0:00 a.m. 0.017  UNCH  0.0% 0.01 0.10 NA NA 990522 0.00 NA%
General Iii Oil Corporation 2:28 p.m. 0.70
 0.05
 6.67%
0.005 0.98 NA -0.07 32.14M 0.00 NA%
General Iii Oil Corporation Ord 07/07 0.6008  UNCH  0.0% 0.03 0.71 NA NA 27.59M 0.00 NA%
General Moly Incorporated 07/20 0.54  UNCH  0.0% 0.295 0.95 NA -0.1060 60.03M 0.00 NA%
General Moly Incorporated Common 4:02 p.m. 0.445
 0.015
 3.26%
0.21 0.72 NA -0.07 49.47M 0.00 NA%
Genesis Metals Corporation 3:15 p.m. 0.1277
 0.0074
 5.48%
0.01 0.22 NA NA 5.26M 0.00 NA%
Genesis Metals Corporation 3:55 p.m. 0.155  UNCH  0.0% 0.085 0.28 NA -0.085 6.38M 0.00 NA%
Geodex Minerals Ltd 11:28 a.m. 0.145
 0.005
 3.57%
0.05 0.145 NA -0.16 403100 0.00 NA%
Geodex Minerals Ltd Ord 11:28 a.m. 0.1197
 0.0497
 71.00%
0.04 0.1197 NA NA 332766 0.00 NA%
Geologix Exploration Incorporated 07/19 0.049  UNCH  0.0% 0.04 0.11 NA NA 9.23M 0.00 NA%
Geologix Explorations Incorporated 9:41 a.m. 0.05  UNCH  0.0% 0.045 0.145 NA -0.006 9.42M 0.00 NA%
Gfm Resources Ltd 0:00 a.m. 0.02  UNCH  0.0% 0.01 0.02 NA NA 381700 0.00 NA%
Ggl Resources Corporation 0:00 a.m. 0.0142  UNCH  0.0% 0.01 0.02 NA NA 503887 0.00 NA%
Ggl Resources Corporation 07/18 0.025  UNCH  0.0% 0.015 0.05 34.11 0.000733 887125 0.00 NA%
Gitennes Exploration Incorporated 2:27 p.m. 0.05
 0.005
 9.09%
0.015 0.08 NA -0.002849 3.23M 0.00 NA%
Giyani Metals Corporation 2:32 p.m. 0.373
 0.0053
 1.40%
0.13 0.50 NA NA 26.52M 0.00 NA%
Giyani Metals Corporation 3:59 p.m. 0.47  UNCH  0.0% 0.15 0.70 50.11 0.00938 33.41M 0.00 NA%
Glacier Lake Resources Incorporated 3:01 p.m. 0.055  UNCH  0.0% 0.05 0.19 NA -0.02 1.14M 0.00 NA%
Glen Eagle Resources 07/13 0.232  UNCH  0.0% 0.08 0.23 NA NA 18.07M 0.00 NA%
Glen Eagle Resources Incorporated 07/20 0.285  UNCH  0.0% 0.09 0.31 28.45 0.01002 22.20M 0.00 NA%
Global Cobalt Corporation 0:00 a.m. 0.018  UNCH  0.0% 0.02 4.79 NA NA 1.90M 0.00 NA%
Gmv Minerals Incorporated 07/11 0.2628  UNCH  0.0% 0.22 0.55 NA NA 8.52M 0.00 NA%
Gmv Minerals Incorporated 3:55 p.m. 0.36
 0.005
 1.41%
0.28 0.70 NA -0.05 11.67M 0.00 NA%
Gobimin Incorporated 07/07 0.3882  UNCH  0.0% 0.37 0.43 NA NA 19.53M 0.01 2.58%
Gobimin Incorporated 1:57 p.m. 0.55
 0.02
 3.51%
0.425 0.58 3.96 0.139 27.67M 0.01 1.82%
Gogold Resources Incorporated 07/20 0.457