• 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 $7.56 Jul 30, 4:01PM EDT $7.64 $ 2,664,235
Gold Miners ETF GDX $26.47 Jul 30, 4:00PM EDT $26.76 $ 32,755,279
Gold Reserve GDRZ $2.91 Mar 14, 4:00PM EDT $2.91 $ NC 0
iShares Silver Trust ETF SLV $19.78 Jul 30, 4:00PM EDT $19.78 $ NC 3,391,177
Stillwater Mining SWC $19.23 Jul 30, 4:05PM EDT $19.21 $ 3,074,163
Taseko TGB $2.36 Jul 30, 4:00PM EDT $2.36 $ NC 172,612

Canadian
Company Symbol Price Date Last Trade Change Volume
Angkor Gold ANK.V $0.30 Thu, Jul 31, 2014, 7:27AM EDT $0.30 $0.00 NC 0.00% 98,000
Avalon Ventures AVL.TO $0.49 Thu, Jul 31, 2014, 7:27AM EDT $0.50 $0.01 2.00% 152,410
Balmoral Resources BALMF $1.64 Jul 30, 3:55PM EDT $1.59 $ 33,330
Bear Creek Mining BCM.V $3.39 Thu, Jul 31, 2014, 7:27AM EDT $3.11 $0.28 9.00% 27,316
Canalaska Ventures CVV $12.94 Jul 30, 3:59PM EDT $13.34 $ 22,244
Castle Mountain Mining CMM.V $0.68 Thu, Jul 31, 2014, 7:27AM EDT $0.66 $0.02 3.03% 16,000
Commerce Resources CCE.V $0.23 Thu, Jul 31, 2014, 7:27AM EDT $0.24 $0.01 2.13% 158,076
Copper Fox CUU.V $0.23 Thu, Jul 31, 2014, 7:27AM EDT $0.23 $0.00 NC 0.00% 218,434
DNI Metals DNI.V $0.05 Thu, Jul 31, 2014, 7:27AM EDT $0.05 $0.00 NC 0.00% 158,000
Energold Mining EGD.V $1.63 Thu, Jul 31, 2014, 7:27AM EDT $1.70 $0.07 4.12% 6,260
Global Hunter BOB.V $0.05 Thu, Jul 31, 2014, 7:27AM EDT $0.05 $0.00 NC 0.00% 200
Gold Canyon Resources GCU.V $0.40 Thu, Jul 31, 2014, 7:27AM EDT $0.39 $0.01 2.60% 247,805
Goldsource Mines GSX.V $0.02 Thu, Jul 31, 2014, 7:27AM EDT $0.02 $0.01 NC 25.00% 5,000
Great Quest Metals GQ.V $1.74 Thu, Jul 31, 2014, 7:27AM EDT $1.91 $0.17 8.90% 76,235
Houston Lake HLM.V $0.07 Thu, Jul 31, 2014, 7:27AM EDT $0.07 $0.00 NC 0.00% 3,800
Kaminak Gold KAM.V $0.93 Thu, Jul 31, 2014, 7:27AM EDT $0.96 $0.03 3.12% 431,353
Nemaska Exploration NMX.V $0.19 Thu, Jul 31, 2014, 7:27AM EDT $0.19 $0.00 NC 0.00% 1,097,179
Noront Resources NOT.V $0.50 Thu, Jul 31, 2014, 7:27AM EDT $0.52 $0.03 4.81% 29,295
Quest Rare Minerals QRM $0.22 Jul 30, 4:00PM EDT $0.22 $ NC 46,121
Rare Element Resources RES.TO $1.35 Thu, Jul 31, 2014, 7:27AM EDT $1.38 $0.03 2.17% 6,550
Silvercrest SVL.V $0.00 Thu, Jul 31, 2014, 7:27AM EDT $N/A $0.00 NC 0.00% 0
Tasman Metals TSM.V $1.18 Thu, Jul 31, 2014, 7:27AM EDT $1.17 $0.01 0.85% 26,841
Victoria Gold VIT.V $0.14 Thu, Jul 31, 2014, 7:27AM EDT $0.14 $0.01 NC 3.57% 68,480
VMS Ventures VMS.V $0.31 Thu, Jul 31, 2014, 7:27AM EDT $0.30 $0.01 1.67% 42,500
Zitmu Cap ZC.V $0.53 Thu, Jul 31, 2014, 7:27AM EDT $0.59 $0.06 10.17% 22,650

London
Company Symbol Price Date Last Trade Change Volume
Gold Bullion Securities GBS.L $124.28 Thu, Jul 31, 2014, 7:27AM EDT $124.15 $0.13 0.10% 2,125

NASDAQ
Company Symbol Price Date Last Trade Change Volume
Gold Resources Corp. GORO $5.45 Jul 30, 4:00PM EDT $5.64 $ 552,305
Pan American Silver PAAS $14.94 Jul 30, 3:59PM EDT $15.12 $ 834,690
Randgold GOLD $87.25 Jul 30, 4:00PM EDT $87.72 $ 518,372
Royal Gold RGLD $78.03 Jul 30, 4:00PM EDT $78.13 $ 389,204

New York
Company Symbol Price Date Last Trade Change Volume
Agnico Eagle AEM $40.76 Jul 30, 4:06PM EDT $41.32 $ 2,012,326
Anglo Gold AU $17.78 Jul 30, 4:02PM EDT $18.05 $ 1,611,435
ASA ASA $14.75 Jul 30, 4:00PM EDT $14.84 $ 63,241
Barrick Gold ABX $18.47 Jul 30, 4:02PM EDT $18.59 $ 7,321,275
Couer d'Alene CDE $8.11 Jul 30, 4:04PM EDT $8.17 $ 832,193
CVRD (Brazil) VALE $14.38 Jul 30, 4:01PM EDT $14.76 $ 22,878,999
Freeport McMoran FCX $37.88 Jul 30, 4:01PM EDT $37.91 $ 6,046,047
Hecla HL $3.31 Jul 30, 4:02PM EDT $3.33 $ 3,350,972
Newmont Mining NEM $25.59 Jul 30, 4:01PM EDT $25.54 $ 5,270,960
streetTRACKS ETF GLD $124.83 Jul 30, 4:00PM EDT $125.20 $ 5,622,456

South Africa
Company Symbol Price Date Last Trade Change Volume
Anglo American AAUKY $13.76 Jul 30, 3:52PM EDT $13.94 $ 330,401
Gold Fields GFI $4.01 Jul 30, 4:01PM EDT $4.04 $ 1,987,466
Harmony Gold HMY $3.15 Jul 30, 4:04PM EDT $3.18 $ 1,013,129

Toronto
Company Symbol Price Date Last Trade Change Volume
Alamos Gold AGI.TO $10.25 Thu, Jul 31, 2014, 7:27AM EDT $10.40 $0.15 1.44% 192,113
Argonaut AR.TO $4.02 Thu, Jul 31, 2014, 7:27AM EDT $4.04 $0.02 0.50% 358,908
AuRico Gold AUQ.TO $4.51 Thu, Jul 31, 2014, 7:27AM EDT $4.60 $0.09 1.96% 645,998
B2 Gold BTO.TO $2.93 Thu, Jul 31, 2014, 7:27AM EDT $2.96 $0.03 1.01% 2,116,831
Canadian Zinc CZN.TO $0.31 Thu, Jul 31, 2014, 7:27AM EDT $0.32 $0.01 3.12% 135,370
Capstone Mining CS.TO $3.00 Thu, Jul 31, 2014, 7:27AM EDT $3.02 $0.02 0.66% 813,960
Centerra Gold CG.TO $5.78 Thu, Jul 31, 2014, 7:27AM EDT $6.32 $0.54 8.54% 1,234,890
Copper Mountain CUM.TO $2.83 Thu, Jul 31, 2014, 7:27AM EDT $2.86 $0.03 1.05% 144,424
Dominion Diamonds DDC $14.28 Jul 30, 4:01PM EDT $14.33 $ 160,997
Eastmain Resources ER.TO $0.40 Thu, Jul 31, 2014, 7:27AM EDT $0.40 $0.00 NC 0.00% 30,900
Endeavour Mining EDV.TO $0.91 Thu, Jul 31, 2014, 7:27AM EDT $0.89 $0.02 2.25% 610,315
Endeavour Silver EDR.TO $6.62 Thu, Jul 31, 2014, 7:27AM EDT $6.58 $0.04 0.61% 189,903
Exeter Resources XRC.TO $0.85 Thu, Jul 31, 2014, 7:27AM EDT $0.84 $0.01 1.19% 7,200
First Majestic FR.TO $11.70 Thu, Jul 31, 2014, 7:27AM EDT $11.65 $0.05 0.43% 189,058
First Quantum FM.TO $27.03 Thu, Jul 31, 2014, 7:27AM EDT $26.74 $0.29 1.08% 1,504,126
Freegold Ventures ITF.TO
Gabriel Resources GBU.TO $0.92 Thu, Jul 31, 2014, 7:27AM EDT $0.89 $0.03 3.37% 63,979
GoldCorp G.TO $30.24 Thu, Jul 31, 2014, 7:27AM EDT $30.60 $0.36 1.18% 1,600,968
Golden MInerals AU.TO
Great Panther GPR.TO $1.47 Thu, Jul 31, 2014, 7:27AM EDT $1.43 $0.04 2.80% 141,516
Golden Star GSC.TO $0.59 Thu, Jul 31, 2014, 7:27AM EDT $0.58 $0.01 1.72% 40,000
Guyana Goldfields GUY.TO $3.06 Thu, Jul 31, 2014, 7:27AM EDT $3.02 $0.04 1.32% 347,726
IAMGold IMG.TO $4.11 Thu, Jul 31, 2014, 7:27AM EDT $4.11 $0.00 NC 0.00% 572,470
Imperial Metals III.TO $16.60 Thu, Jul 31, 2014, 7:27AM EDT $16.97 $0.37 2.18% 33,134
Kinross Gold K.TO $4.45 Thu, Jul 31, 2014, 7:27AM EDT $4.47 $0.02 0.45% 1,966,185
MAG Silver MAG.TO $9.98 Thu, Jul 31, 2014, 7:27AM EDT $9.96 $0.02 0.20% 112,397
Nautilus Minerals NUS.TO $0.52 Thu, Jul 31, 2014, 7:27AM EDT $0.53 $0.01 1.89% 41,708
Nevsun Gold NSU $3.78 Jul 30, 4:02PM EDT $3.74 $ 352,295
No. Amer. Palladium PDL.TO $0.31 Thu, Jul 31, 2014, 7:27AM EDT $0.33 $0.02 6.06% 1,133,299
NovaGold NG.TO $4.22 Thu, Jul 31, 2014, 7:27AM EDT $4.31 $0.09 2.09% 97,556
Oceana Gold OGC.TO $3.23 Thu, Jul 31, 2014, 7:27AM EDT $3.45 $0.22 6.38% 979,932
Osisko Exploration Ltd. OSK.TO $8.64 Thu, Jul 31, 2014, 7:27AM EDT $8.65 $0.01 0.12% 419,529
Pacific North West Cap. PFN.TO
Polymet Mining POM.TO $1.33 Thu, Jul 31, 2014, 7:27AM EDT $1.36 $0.03 2.21% 21,412
Pretium Resources PVC.TO
Richmont Mines RIC.TO $1.54 Thu, Jul 31, 2014, 7:27AM EDT $1.57 $0.03 1.91% 19,055
Rio Alto RIO.TO $2.62 Thu, Jul 31, 2014, 7:27AM EDT $2.63 $0.01 0.38% 265,044
Sabina Gold & Silver SBB.TO $0.86 Thu, Jul 31, 2014, 7:27AM EDT $0.87 $0.01 1.15% 298,650
Semafo SMF.TO $4.87 Thu, Jul 31, 2014, 7:27AM EDT $4.86 $0.01 0.21% 647,122
Silver Bull SVB.TO $0.29 Thu, Jul 31, 2014, 7:27AM EDT $0.28 $0.02 5.45% 33,135
Silver Standard SSO.TO $10.18 Thu, Jul 31, 2014, 7:27AM EDT $10.26 $0.08 0.78% 307,505
Teck Cominco TCK-RF
Timmons Gold TMM.TO $2.02 Thu, Jul 31, 2014, 7:27AM EDT $2.01 $0.01 0.50% 330,370
Torex Gold TXG.TO $1.52 Thu, Jul 31, 2014, 7:27AM EDT $1.52 $0.00 NC 0.00% 1,607,205
Turquoise Hill Resources TRG.TO
Yamana Resources YRI.TO $9.08 Thu, Jul 31, 2014, 7:27AM EDT $9.14 $0.06 0.66% 7,002,550