• Follow Us:
  • ICMJ on Facebook
  • ICMJ on Twitter
ICMJ's Prospecting and Mining Journal - Online Magazine
Search: Search
  Entire Site Articles Only
Login | Not A Member? Subscribe   FAQ   Contact Us

Stock Quotes

American
Company Symbol Price Date Last Trade Change Volume
Eldorado Gold EGO $5.60 Jan 28, 4:01PM EST $5.95 $ 7,204,712
Gold Miners ETF GDX $21.97 Jan 28, 4:00PM EST $22.88 $ 69,661,445
Gold Reserve GDRZ $2.91 Mar 14, 4:00PM EDT $2.91 $ NC 0
iShares Silver Trust ETF SLV $17.23 Jan 28, 4:00PM EST $17.33 $ 5,286,245
Stillwater Mining SWC $13.25 Jan 28, 4:03PM EST $13.75 $ 1,177,294
Taseko TGB $0.78 Jan 28, 4:00PM EST $0.81 $ 165,902

Canadian
Company Symbol Price Date Last Trade Change Volume
Angkor Gold ANK.V $0.47 Thu, Jan 29, 2015, 7:19AM EST $0.48 $0.01 2.08% 8,500
Avalon Ventures AVL.TO $0.21 Thu, Jan 29, 2015, 7:19AM EST $0.22 $0.02 6.82% 137,767
Balmoral Resources BALMF $0.76 Jan 28, 3:01PM EST $0.78 $ 0
Bear Creek Mining BCM.V $1.60 Thu, Jan 29, 2015, 7:19AM EST $1.78 $0.18 10.11% 39,826
Canalaska Ventures CVV $14.37 Jan 28, 3:59PM EST $13.87 $ 9,827
Castle Mountain Mining CMM.V $0.49 Thu, Jan 29, 2015, 7:19AM EST $0.47 $0.02 3.19% 69,150
Commerce Resources CCE.V $0.16 Thu, Jan 29, 2015, 7:19AM EST $0.15 $0.01 3.33% 15,325
Copper Fox CUU.V $0.14 Thu, Jan 29, 2015, 7:19AM EST $0.16 $0.01 6.45% 255,320
DNI Metals DNI.V $0.08 Thu, Jan 29, 2015, 7:19AM EST $0.08 $0.01 NC 6.67% 37,410
Energold Mining EGD.V $1.15 Thu, Jan 29, 2015, 7:19AM EST $1.22 $0.07 5.74% 8,775
Global Hunter BOB.V $0.05 Thu, Jan 29, 2015, 7:19AM EST $0.05 $0.00 NC 0.00% 18,025
Gold Canyon Resources GCU.V $0.12 Thu, Jan 29, 2015, 7:19AM EST $0.12 $0.00 NC 0.00% 887,470
Goldsource Mines GSX.V $0.01 Thu, Jan 29, 2015, 7:19AM EST $0.01 $0.00 NC 0.00% 20,000
Great Quest Metals GQ.V $0.59 Thu, Jan 29, 2015, 7:19AM EST $0.47 $0.13 26.88% 30,200
Houston Lake HLM.V $0.15 Thu, Jan 29, 2015, 7:19AM EST $0.14 $0.01 7.14% 18,000
Kaminak Gold KAM.V $1.09 Thu, Jan 29, 2015, 7:19AM EST $1.14 $0.05 4.39% 89,494
Nemaska Exploration NMX.V $0.18 Thu, Jan 29, 2015, 7:19AM EST $0.17 $0.01 2.94% 88,400
Noront Resources NOT.V $0.31 Thu, Jan 29, 2015, 7:19AM EST $0.31 $0.01 NC 1.61% 60,090
Quest Rare Minerals QRM $0.08 Jan 28, 4:00PM EST $0.09 $ 43,130
Rare Element Resources RES.TO $0.34 Thu, Jan 29, 2015, 7:19AM EST $0.36 $0.02 5.56% 10,800
Silvercrest SVL.V $0.00 Thu, Jan 29, 2015, 7:19AM EST $N/A $ NC
Tasman Metals TSM.V $0.51 Thu, Jan 29, 2015, 7:19AM EST $0.50 $0.01 2.00% 20,220
Victoria Gold VIT.V $0.15 Thu, Jan 29, 2015, 7:19AM EST $0.15 $0.00 NC 0.00% 148,430
VMS Ventures VMS.V $0.28 Thu, Jan 29, 2015, 7:19AM EST $0.28 $0.01 NC 1.79% 21,000
Zitmu Cap ZC.V $0.33 Thu, Jan 29, 2015, 7:19AM EST $0.34 $0.01 2.94% 6,101

London
Company Symbol Price Date Last Trade Change Volume
Gold Bullion Securities GBS.L $121.54 Thu, Jan 29, 2015, 7:19AM EST $123.12 $1.58 1.28% 25,504

NASDAQ
Company Symbol Price Date Last Trade Change Volume
Gold Resources Corp. GORO $3.40 Jan 28, 4:00PM EST $3.56 $ 489,686
Pan American Silver PAAS $11.29 Jan 28, 4:00PM EST $11.92 $ 2,399,377
Randgold GOLD $83.40 Jan 28, 4:00PM EST $84.90 $ 997,496
Royal Gold RGLD $74.23 Jan 28, 4:00PM EST $76.62 $ 878,726

New York
Company Symbol Price Date Last Trade Change Volume
Agnico Eagle AEM $32.95 Jan 28, 4:02PM EST $34.27 $ 3,233,342
Anglo Gold AU $11.40 Jan 28, 4:02PM EST $11.64 $ 4,245,852
ASA ASA $11.78 Jan 28, 4:03PM EST $12.28 $ 99,882
Barrick Gold ABX $12.61 Jan 28, 4:01PM EST $13.11 $ 19,200,258
Couer d'Alene CDE $5.99 Jan 28, 4:04PM EST $6.32 $ 2,669,877
CVRD (Brazil) VALE $7.20 Jan 28, 4:03PM EST $7.42 $ 48,404,209
Freeport McMoran FCX $17.42 Jan 28, 4:03PM EST $18.38 $ 27,404,643
Hecla HL $3.24 Jan 28, 4:01PM EST $3.42 $ 6,860,641
Newmont Mining NEM $24.26 Jan 28, 4:05PM EST $25.14 $ 11,251,272
streetTRACKS ETF GLD $123.42 Jan 28, 4:00PM EST $124.40 $ 8,489,833

South Africa
Company Symbol Price Date Last Trade Change Volume
Anglo American AAUKY $8.32 Jan 28, 3:49PM EST $8.35 $ 0
Gold Fields GFI $5.64 Jan 28, 4:02PM EST $5.74 $ 5,770,136
Harmony Gold HMY $3.01 Jan 28, 4:02PM EST $3.14 $ 3,734,937

Toronto
Company Symbol Price Date Last Trade Change Volume
Alamos Gold AGI.TO $6.94 Thu, Jan 29, 2015, 7:19AM EST $7.21 $0.27 3.74% 1,073,954
Argonaut AR.TO $2.67 Thu, Jan 29, 2015, 7:19AM EST $2.84 $0.17 5.99% 710,234
AuRico Gold AUQ.TO $4.87 Thu, Jan 29, 2015, 7:19AM EST $5.04 $0.17 3.37% 1,020,244
B2 Gold BTO.TO $2.40 Thu, Jan 29, 2015, 7:19AM EST $2.58 $0.18 6.98% 6,206,852
Canadian Zinc CZN.TO $0.22 Thu, Jan 29, 2015, 7:19AM EST $0.20 $0.02 7.50% 118,815
Capstone Mining CS.TO $1.15 Thu, Jan 29, 2015, 7:19AM EST $1.18 $0.03 2.54% 564,953
Centerra Gold CG.TO $7.36 Thu, Jan 29, 2015, 7:19AM EST $7.49 $0.13 1.74% 727,368
Copper Mountain CUM.TO $1.00 Thu, Jan 29, 2015, 7:19AM EST $1.05 $0.05 4.76% 587,658
Dominion Diamonds DDC $16.25 Jan 28, 4:02PM EST $16.00 $ 576,746
Eastmain Resources ER.TO $0.34 Thu, Jan 29, 2015, 7:19AM EST $0.36 $0.02 4.23% 738,065
Endeavour Mining EDV.TO $0.60 Thu, Jan 29, 2015, 7:19AM EST $0.61 $0.01 1.64% 1,233,949
Endeavour Silver EDR.TO $3.49 Thu, Jan 29, 2015, 7:19AM EST $3.74 $0.25 6.68% 213,479
Exeter Resources XRC.TO $0.70 Thu, Jan 29, 2015, 7:19AM EST $0.72 $0.02 2.78% 3,500
First Majestic FR.TO $7.61 Thu, Jan 29, 2015, 7:19AM EST $8.16 $0.55 6.74% 483,113
First Quantum FM.TO $11.94 Thu, Jan 29, 2015, 7:19AM EST $12.04 $0.10 0.83% 2,474,857
Freegold Ventures ITF.TO
Gabriel Resources GBU.TO $0.80 Thu, Jan 29, 2015, 7:19AM EST $0.85 $0.05 5.88% 161,475
GoldCorp G.TO $29.76 Thu, Jan 29, 2015, 7:19AM EST $30.53 $0.77 2.52% 2,697,767
Golden MInerals AU.TO
Great Panther GPR.TO $0.90 Thu, Jan 29, 2015, 7:19AM EST $0.94 $0.04 4.26% 69,542
Golden Star GSC.TO $0.40 Thu, Jan 29, 2015, 7:19AM EST $0.41 $0.01 2.44% 125,084
Guyana Goldfields GUY.TO $3.09 Thu, Jan 29, 2015, 7:19AM EST $3.30 $0.21 6.36% 261,495
IAMGold IMG.TO $3.30 Thu, Jan 29, 2015, 7:19AM EST $3.61 $0.31 8.59% 2,259,475
Imperial Metals III.TO $8.45 Thu, Jan 29, 2015, 7:19AM EST $8.75 $0.30 3.43% 18,333
Kinross Gold K.TO $4.16 Thu, Jan 29, 2015, 7:19AM EST $4.30 $0.14 3.26% 2,027,127
MAG Silver MAG.TO $9.67 Thu, Jan 29, 2015, 7:19AM EST $10.22 $0.55 5.38% 105,114
Nautilus Minerals NUS.TO $0.45 Thu, Jan 29, 2015, 7:19AM EST $0.43 $0.02 4.65% 21,701
Nevsun Gold NSU $3.30 Jan 28, 4:02PM EST $3.44 $ 282,444
No. Amer. Palladium PDL.TO $0.21 Thu, Jan 29, 2015, 7:19AM EST $0.21 $0.00 NC 0.00% 70,900
NovaGold NG.TO $4.44 Thu, Jan 29, 2015, 7:19AM EST $4.81 $0.37 7.69% 387,471
Oceana Gold OGC.TO $2.76 Thu, Jan 29, 2015, 7:19AM EST $2.83 $0.07 2.47% 906,579
Osisko Exploration Ltd. OSK.TO $8.64 Thu, Jan 29, 2015, 7:19AM EST $8.65 $0.01 0.12% 419,529
Pacific North West Cap. PFN.TO
Polymet Mining POM.TO $1.33 Thu, Jan 29, 2015, 7:19AM EST $1.31 $0.02 1.53% 8,000
Pretium Resources PVC.TO
Richmont Mines RIC.TO $4.44 Thu, Jan 29, 2015, 7:19AM EST $4.47 $0.03 0.67% 120,407
Rio Alto RIO.TO $3.42 Thu, Jan 29, 2015, 7:19AM EST $3.61 $0.19 5.26% 1,583,902
Sabina Gold & Silver SBB.TO $0.40 Thu, Jan 29, 2015, 7:19AM EST $0.41 $0.02 3.66% 301,599
Semafo SMF.TO $4.31 Thu, Jan 29, 2015, 7:19AM EST $4.37 $0.06 1.37% 1,741,733
Silver Bull SVB.TO $0.18 Thu, Jan 29, 2015, 7:19AM EST $0.18 $0.00 NC 0.00% 12,100
Silver Standard SSO.TO $7.81 Thu, Jan 29, 2015, 7:19AM EST $8.55 $0.74 8.65% 756,767
Teck Cominco TCK-RF
Timmons Gold TMM.TO $1.34 Thu, Jan 29, 2015, 7:19AM EST $1.41 $0.07 4.96% 253,713
Torex Gold TXG.TO $1.47 Thu, Jan 29, 2015, 7:19AM EST $1.58 $0.11 6.96% 2,404,444
Turquoise Hill Resources TRG.TO
Yamana Resources YRI.TO $5.16 Thu, Jan 29, 2015, 7:19AM EST $5.37 $0.21 3.91% 5,656,177