• 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 $7.90 Sep 2, 4:04PM EDT $8.28 $0.38 4.59% 5,125,862
Gold Miners ETF GDX $25.81 Sep 2, 4:00PM EDT $26.69 $0.88 3.30% 45,629,241
Gold Reserve GDRZ $2.91 Mar 14, 4:00PM EDT $2.91 $0.00 NC 0.00% 0
iShares Silver Trust ETF SLV $18.41 Sep 2, 4:00PM EDT $18.71 $0.30 1.60% 9,038,560
Stillwater Mining SWC $17.71 Sep 2, 4:03PM EDT $18.56 $0.85 4.58% 1,526,128
Taseko TGB $2.12 Sep 2, 4:00PM EDT $2.19 $0.07 3.20% 188,452

Canadian
Company Symbol Price Date Last Trade Change Volume
Angkor Gold ANK.V $0.36 Wed, Sep 3, 2014, 12:33AM EDT $0.36 $0.00 NC 0.00% 23,500
Avalon Ventures AVL.TO $0.45 Wed, Sep 3, 2014, 12:33AM EDT $0.46 $0.01 2.17% 141,536
Balmoral Resources BALMF $1.47 Sep 2, 3:14PM EDT $1.54 $0.07 4.23% 16,466
Bear Creek Mining BCM.V $3.45 Wed, Sep 3, 2014, 12:33AM EDT $3.53 $0.08 2.27% 102,474
Canalaska Ventures CVV $13.60 Sep 2, 3:59PM EDT $13.51 $0.09 0.67% 26,534
Castle Mountain Mining CMM.V $0.65 Wed, Sep 3, 2014, 12:33AM EDT $0.67 $0.02 2.99% 254,334
Commerce Resources CCE.V $0.26 Wed, Sep 3, 2014, 12:33AM EDT $0.26 $0.00 NC 0.00% 82,685
Copper Fox CUU.V $0.21 Wed, Sep 3, 2014, 12:33AM EDT $0.21 $0.01 NC 2.38% 117,666
DNI Metals DNI.V $0.05 Wed, Sep 3, 2014, 12:33AM EDT $0.05 $0.00 NC 0.00% 120,250
Energold Mining EGD.V $1.50 Wed, Sep 3, 2014, 12:33AM EDT $1.46 $0.04 2.74% 12,509
Global Hunter BOB.V $0.08 Wed, Sep 3, 2014, 12:33AM EDT $0.08 $0.00 NC 0.00% 10,000
Gold Canyon Resources GCU.V $0.28 Wed, Sep 3, 2014, 12:33AM EDT $0.31 $0.03 9.68% 55,234
Goldsource Mines GSX.V $0.02 Wed, Sep 3, 2014, 12:33AM EDT $0.02 $0.00 NC 0.00% 88,400
Great Quest Metals GQ.V $1.48 Wed, Sep 3, 2014, 12:33AM EDT $1.47 $0.01 0.68% 24,700
Houston Lake HLM.V $0.16 Wed, Sep 3, 2014, 12:33AM EDT $0.14 $0.02 10.71% 215,583
Kaminak Gold KAM.V $1.01 Wed, Sep 3, 2014, 12:33AM EDT $1.01 $0.00 NC 0.00% 61,066
Nemaska Exploration NMX.V $0.22 Wed, Sep 3, 2014, 12:33AM EDT $0.24 $0.02 6.38% 280,956
Noront Resources NOT.V $0.49 Wed, Sep 3, 2014, 12:33AM EDT $0.50 $0.01 2.00% 49,767
Quest Rare Minerals QRM $0.19 Sep 2, 4:00PM EDT $0.20 $0.01 5.00% 69,190
Rare Element Resources RES.TO $1.20 Wed, Sep 3, 2014, 12:33AM EDT $1.20 $0.00 NC 0.00% 16,571
Silvercrest SVL.V $0.00 Wed, Sep 3, 2014, 12:33AM EDT $N/A $0.00 NC 0.00% 0
Tasman Metals TSM.V $1.04 Wed, Sep 3, 2014, 12:33AM EDT $1.03 $0.01 0.97% 15,238
Victoria Gold VIT.V $0.14 Wed, Sep 3, 2014, 12:33AM EDT $0.16 $0.01 6.45% 164,791
VMS Ventures VMS.V $0.29 Wed, Sep 3, 2014, 12:33AM EDT $0.30 $0.01 1.69% 71,500
Zitmu Cap ZC.V $0.55 Wed, Sep 3, 2014, 12:33AM EDT $0.53 $0.02 3.77% 1,784

London
Company Symbol Price Date Last Trade Change Volume
Gold Bullion Securities GBS.L $121.32 Wed, Sep 3, 2014, 12:33AM EDT $121.30 $2.07 1.68% 84,843

NASDAQ
Company Symbol Price Date Last Trade Change Volume
Gold Resources Corp. GORO $5.87 Sep 2, 4:00PM EDT $6.20 $0.33 5.32% 674,435
Pan American Silver PAAS $14.09 Sep 2, 4:00PM EDT $14.36 $0.27 1.88% 1,125,256
Randgold GOLD $81.96 Sep 2, 4:00PM EDT $84.15 $2.19 2.60% 606,272
Royal Gold RGLD $74.26 Sep 2, 4:00PM EDT $77.75 $3.49 4.49% 1,008,925

New York
Company Symbol Price Date Last Trade Change Volume
Agnico Eagle AEM $36.93 Sep 2, 4:02PM EDT $38.28 $1.35 3.53% 1,940,142
Anglo Gold AU $16.53 Sep 2, 4:02PM EDT $17.18 $0.65 3.78% 2,232,003
ASA ASA $13.91 Sep 2, 4:00PM EDT $14.42 $0.51 3.54% 238,869
Barrick Gold ABX $17.86 Sep 2, 4:00PM EDT $18.39 $0.53 2.88% 8,611,916
Couer d'Alene CDE $7.70 Sep 2, 4:03PM EDT $7.92 $0.22 2.78% 1,160,818
CVRD (Brazil) VALE $12.83 Sep 2, 4:02PM EDT $13.06 $0.23 1.76% 26,544,576
Freeport McMoran FCX $35.49 Sep 2, 4:01PM EDT $36.37 $0.88 2.42% 10,918,628
Hecla HL $3.12 Sep 2, 4:01PM EDT $3.27 $0.15 4.59% 5,110,402
Newmont Mining NEM $26.41 Sep 2, 4:02PM EDT $27.09 $0.68 2.51% 7,019,492
streetTRACKS ETF GLD $121.65 Sep 2, 4:00PM EDT $123.86 $2.21 1.78% 10,128,581

South Africa
Company Symbol Price Date Last Trade Change Volume
Anglo American AAUKY $12.87 Sep 2, 3:59PM EDT $12.63 $0.24 1.91% 612,945
Gold Fields GFI $4.73 Sep 2, 4:01PM EDT $4.84 $0.11 2.27% 20,237,126
Harmony Gold HMY $2.92 Sep 2, 4:03PM EDT $3.04 $0.12 3.95% 2,076,835

Toronto
Company Symbol Price Date Last Trade Change Volume
Alamos Gold AGI.TO $9.89 Wed, Sep 3, 2014, 12:33AM EDT $10.00 $0.11 1.10% 200,432
Argonaut AR.TO $4.32 Wed, Sep 3, 2014, 12:33AM EDT $4.45 $0.13 2.92% 488,547
AuRico Gold AUQ.TO $4.71 Wed, Sep 3, 2014, 12:33AM EDT $4.95 $0.24 4.85% 200,715
B2 Gold BTO.TO $2.71 Wed, Sep 3, 2014, 12:33AM EDT $2.80 $0.09 3.21% 8,457,700
Canadian Zinc CZN.TO $0.32 Wed, Sep 3, 2014, 12:33AM EDT $0.32 $0.00 NC 0.00% 352,135
Capstone Mining CS.TO $2.70 Wed, Sep 3, 2014, 12:33AM EDT $2.71 $0.01 0.37% 577,985
Centerra Gold CG.TO $6.68 Wed, Sep 3, 2014, 12:33AM EDT $6.56 $0.12 1.83% 350,133
Copper Mountain CUM.TO $2.90 Wed, Sep 3, 2014, 12:33AM EDT $2.93 $0.03 1.02% 542,353
Dominion Diamonds DDC $13.28 Sep 2, 4:04PM EDT $13.53 $0.25 1.85% 165,175
Eastmain Resources ER.TO $0.36 Wed, Sep 3, 2014, 12:33AM EDT $0.38 $0.02 4.00% 9,200
Endeavour Mining EDV.TO $0.87 Wed, Sep 3, 2014, 12:33AM EDT $0.91 $0.04 4.40% 486,610
Endeavour Silver EDR.TO $5.76 Wed, Sep 3, 2014, 12:33AM EDT $6.06 $0.30 4.95% 112,670
Exeter Resources XRC.TO $0.75 Wed, Sep 3, 2014, 12:33AM EDT $0.75 $0.00 NC 0.00% 53,670
First Majestic FR.TO $10.82 Wed, Sep 3, 2014, 12:33AM EDT $11.14 $0.32 2.87% 271,197
First Quantum FM.TO $24.04 Wed, Sep 3, 2014, 12:33AM EDT $24.41 $0.37 1.52% 1,191,103
Freegold Ventures ITF.TO
Gabriel Resources GBU.TO $0.93 Wed, Sep 3, 2014, 12:33AM EDT $0.99 $0.06 6.06% 54,469
GoldCorp G.TO $29.24 Wed, Sep 3, 2014, 12:33AM EDT $30.53 $1.29 4.23% 2,529,734
Golden MInerals AU.TO
Great Panther GPR.TO $1.26 Wed, Sep 3, 2014, 12:33AM EDT $1.33 $0.07 5.26% 55,895
Golden Star GSC.TO $0.53 Wed, Sep 3, 2014, 12:33AM EDT $0.54 $0.01 1.85% 511,275
Guyana Goldfields GUY.TO $3.21 Wed, Sep 3, 2014, 12:33AM EDT $3.24 $0.03 0.93% 158,925
IAMGold IMG.TO $4.20 Wed, Sep 3, 2014, 12:33AM EDT $4.37 $0.17 3.89% 927,528
Imperial Metals III.TO $8.99 Wed, Sep 3, 2014, 12:33AM EDT $9.00 $0.01 0.11% 103,936
Kinross Gold K.TO $4.22 Wed, Sep 3, 2014, 12:33AM EDT $4.30 $0.08 1.86% 1,013,718
MAG Silver MAG.TO $9.14 Wed, Sep 3, 2014, 12:33AM EDT $8.90 $0.24 2.70% 273,733
Nautilus Minerals NUS.TO $0.54 Wed, Sep 3, 2014, 12:33AM EDT $0.52 $0.02 3.85% 84,336
Nevsun Gold NSU $4.10 Sep 2, 4:00PM EDT $4.15 $0.05 1.20% 340,544
No. Amer. Palladium PDL.TO $0.30 Wed, Sep 3, 2014, 12:33AM EDT $0.30 $0.01 NC 1.67% 1,189,109
NovaGold NG.TO $4.25 Wed, Sep 3, 2014, 12:33AM EDT $4.29 $0.04 0.93% 108,216
Oceana Gold OGC.TO $2.92 Wed, Sep 3, 2014, 12:33AM EDT $2.98 $0.06 2.01% 374,179
Osisko Exploration Ltd. OSK.TO $8.64 Wed, Sep 3, 2014, 12:33AM EDT $8.65 $0.01 0.12% 419,529
Pacific North West Cap. PFN.TO
Polymet Mining POM.TO $1.31 Wed, Sep 3, 2014, 12:33AM EDT $1.27 $0.04 3.15% 12,720
Pretium Resources PVC.TO
Richmont Mines RIC.TO $2.96 Wed, Sep 3, 2014, 12:33AM EDT $3.01 $0.05 1.66% 216,232
Rio Alto RIO.TO $3.08 Wed, Sep 3, 2014, 12:33AM EDT $3.08 $0.00 NC 0.00% 825,972
Sabina Gold & Silver SBB.TO $0.79 Wed, Sep 3, 2014, 12:33AM EDT $0.80 $0.01 1.25% 80,010
Semafo SMF.TO $4.85 Wed, Sep 3, 2014, 12:33AM EDT $4.84 $0.01 0.21% 676,287
Silver Bull SVB.TO $0.28 Wed, Sep 3, 2014, 12:33AM EDT $0.28 $0.00 NC 0.00% 3,600
Silver Standard SSO.TO $9.83 Wed, Sep 3, 2014, 12:33AM EDT $10.21 $0.38 3.72% 147,684
Teck Cominco TCK-RF
Timmons Gold TMM.TO $1.76 Wed, Sep 3, 2014, 12:33AM EDT $1.89 $0.13 6.88% 331,308
Torex Gold TXG.TO $1.71 Wed, Sep 3, 2014, 12:33AM EDT $1.77 $0.06 3.39% 1,320,120
Turquoise Hill Resources TRG.TO
Yamana Resources YRI.TO $9.00 Wed, Sep 3, 2014, 12:33AM EDT $9.26 $0.26 2.81% 1,858,847