• 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 $4.59 Mar 31, 4:03PM EDT $4.65 $0.06 1.29% 4,163,157
Gold Miners ETF GDX $18.24 Mar 31, 4:00PM EDT $18.47 $0.23 1.25% 34,256,437
Gold Reserve GDRZ $2.91 Mar 14, 4:00PM EDT $2.91 $0.00 NC 0.00% 0
iShares Silver Trust ETF SLV $15.93 Mar 31, 4:00PM EDT $15.98 $0.05 0.31% 5,294,285
Stillwater Mining SWC $12.92 Mar 31, 4:04PM EDT $13.28 $0.36 2.71% 860,874
Taseko TGB $0.64 Mar 31, 4:00PM EDT $0.64 $0.01 NC 0.79% 238,231

Canadian
Company Symbol Price Date Last Trade Change Volume
Angkor Gold ANK.V $0.58 Wed, Apr 1, 2015, 1:43AM EDT $0.58 $0.00 NC 0.00% 27,911
Avalon Ventures AVL.TO $0.30 Wed, Apr 1, 2015, 1:43AM EDT $0.31 $0.01 3.23% 40,800
Balmoral Resources BALMF $0.86 Mar 31, 3:35PM EDT $0.88 $0.02 1.82% 0
Bear Creek Mining BCM.V $1.17 Wed, Apr 1, 2015, 1:43AM EDT $1.13 $0.04 3.54% 307,742
Canalaska Ventures CVV $13.78 Mar 31, 3:58PM EDT $13.82 $0.04 0.29% 10,210
Castle Mountain Mining CMM.V $0.36 Wed, Apr 1, 2015, 1:43AM EDT $0.37 $0.02 4.05% 89,000
Commerce Resources CCE.V $0.14 Wed, Apr 1, 2015, 1:43AM EDT $0.14 $0.00 NC 0.00% 135,868
Copper Fox CUU.V $0.26 Wed, Apr 1, 2015, 1:43AM EDT $0.26 $0.00 NC 0.00% 86,217
DNI Metals DNI.V $0.17 Wed, Apr 1, 2015, 1:43AM EDT $0.16 $0.02 9.68% 1,657
Energold Mining EGD.V $0.93 Wed, Apr 1, 2015, 1:43AM EDT $0.98 $0.05 5.10% 17,495
Global Hunter BOB.V $0.03 Wed, Apr 1, 2015, 1:43AM EDT $0.03 $0.00 NC 0.00% 20,000
Gold Canyon Resources GCU.V $0.22 Wed, Apr 1, 2015, 1:43AM EDT $0.22 $0.00 NC 0.00% 37,215
Goldsource Mines GSX.V $0.01 Wed, Apr 1, 2015, 1:43AM EDT $0.01 $0.00 NC 0.00% 40,000
Great Quest Metals GQ.V $0.40 Wed, Apr 1, 2015, 1:43AM EDT $0.35 $0.05 12.86% 9,000
Houston Lake HLM.V $0.14 Wed, Apr 1, 2015, 1:43AM EDT $0.15 $0.01 6.67% 21,322
Kaminak Gold KAM.V $0.90 Wed, Apr 1, 2015, 1:43AM EDT $0.90 $0.00 NC 0.00% 69,149
Nemaska Exploration NMX.V $0.16 Wed, Apr 1, 2015, 1:43AM EDT $0.17 $0.01 5.88% 466,290
Noront Resources NOT.V $0.55 Wed, Apr 1, 2015, 1:44AM EDT $0.52 $0.03 5.77% 363,489
Quest Rare Minerals QRM $0.18 Feb 19, 4:01PM EST $0.18 $0.00 NC 0.00% 0
Rare Element Resources RES.TO $0.72 Wed, Apr 1, 2015, 1:44AM EDT $0.70 $0.02 2.86% 8,655
Silvercrest SVL.V $0.00 Wed, Apr 1, 2015, 1:44AM EDT $N/A $ NC
Tasman Metals TSM.V $0.58 Wed, Apr 1, 2015, 1:44AM EDT $0.61 $0.03 4.92% 6,570
Victoria Gold VIT.V $0.14 Wed, Apr 1, 2015, 1:44AM EDT $0.16 $0.01 6.45% 238,200
VMS Ventures VMS.V $0.26 Wed, Apr 1, 2015, 1:44AM EDT $0.25 $0.01 4.08% 87,150
Zitmu Cap ZC.V $0.30 Wed, Apr 1, 2015, 1:44AM EDT $0.34 $0.04 10.45% 4,400

London
Company Symbol Price Date Last Trade Change Volume
Gold Bullion Securities GBS.L $113.57 Wed, Apr 1, 2015, 1:44AM EDT $113.57 $0.34 NC 0.30% 71,902

NASDAQ
Company Symbol Price Date Last Trade Change Volume
Gold Resources Corp. GORO $3.19 Mar 31, 4:00PM EDT $3.26 $0.07 2.15% 638,286
Pan American Silver PAAS $8.77 Mar 31, 4:00PM EDT $8.93 $0.16 1.79% 1,281,173
Randgold GOLD $69.27 Mar 31, 4:00PM EDT $70.91 $1.64 2.31% 740,108
Royal Gold RGLD $63.11 Mar 31, 4:00PM EDT $63.56 $0.45 0.71% 557,691

New York
Company Symbol Price Date Last Trade Change Volume
Agnico Eagle AEM $27.94 Mar 31, 4:02PM EDT $28.00 $0.06 0.21% 2,233,898
Anglo Gold AU $9.34 Mar 31, 4:02PM EDT $9.48 $0.14 1.48% 2,704,568
ASA ASA $10.08 Mar 31, 4:05PM EDT $10.06 $0.02 0.20% 124,849
Barrick Gold ABX $10.96 Mar 31, 4:00PM EDT $11.14 $0.18 1.62% 9,558,569
Couer d'Alene CDE $4.71 Mar 31, 4:02PM EDT $4.84 $0.13 2.69% 2,828,956
CVRD (Brazil) VALE $5.65 Mar 31, 4:00PM EDT $5.79 $0.14 2.42% 23,630,784
Freeport McMoran FCX $18.95 Mar 31, 4:01PM EDT $19.38 $0.43 2.22% 25,410,075
Hecla HL $2.98 Mar 31, 4:05PM EDT $3.00 $0.02 0.67% 4,894,048
Newmont Mining NEM $21.71 Mar 31, 4:00PM EDT $22.02 $0.31 1.41% 5,269,203
streetTRACKS ETF GLD $113.66 Mar 31, 4:00PM EDT $113.75 $0.09 0.08% 4,383,314

South Africa
Company Symbol Price Date Last Trade Change Volume
Anglo American AAUKY $7.46 Mar 31, 3:59PM EDT $7.89 $0.43 5.45% 0
Gold Fields GFI $4.01 Mar 31, 4:01PM EDT $4.15 $0.14 3.37% 4,263,624
Harmony Gold HMY $1.74 Mar 31, 4:00PM EDT $1.72 $0.02 1.16% 4,082,864

Toronto
Company Symbol Price Date Last Trade Change Volume
Alamos Gold AGI.TO $7.42 Wed, Apr 1, 2015, 1:44AM EDT $7.70 $0.28 3.64% 283,536
Argonaut AR.TO $1.76 Wed, Apr 1, 2015, 1:44AM EDT $1.80 $0.04 2.22% 963,899
AuRico Gold AUQ.TO $3.50 Wed, Apr 1, 2015, 1:44AM EDT $3.60 $0.10 2.78% 377,993
B2 Gold BTO.TO $1.89 Wed, Apr 1, 2015, 1:44AM EDT $1.92 $0.03 1.56% 2,093,367
Canadian Zinc CZN.TO $0.20 Wed, Apr 1, 2015, 1:44AM EDT $0.22 $0.02 9.09% 356,494
Capstone Mining CS.TO $1.21 Wed, Apr 1, 2015, 1:44AM EDT $1.25 $0.04 3.20% 1,180,123
Centerra Gold CG.TO $6.18 Wed, Apr 1, 2015, 1:44AM EDT $6.36 $0.18 2.83% 874,403
Copper Mountain CUM.TO $1.16 Wed, Apr 1, 2015, 1:44AM EDT $1.18 $0.02 1.69% 112,246
Dominion Diamonds DDC $17.09 Mar 31, 4:02PM EDT $17.08 $0.01 0.06% 242,898
Eastmain Resources ER.TO $0.53 Wed, Apr 1, 2015, 1:44AM EDT $0.50 $0.03 6.00% 115,510
Endeavour Mining EDV.TO $0.59 Wed, Apr 1, 2015, 1:44AM EDT $0.60 $0.01 1.67% 2,250,831
Endeavour Silver EDR.TO $2.39 Wed, Apr 1, 2015, 1:44AM EDT $2.46 $0.07 2.85% 180,861
Exeter Resources XRC.TO $0.66 Wed, Apr 1, 2015, 1:44AM EDT $0.67 $0.01 1.49% 1,730
First Majestic FR.TO $6.83 Wed, Apr 1, 2015, 1:44AM EDT $7.09 $0.26 3.67% 912,461
First Quantum FM.TO $15.35 Wed, Apr 1, 2015, 1:44AM EDT $15.25 $0.10 0.66% 2,343,166
Freegold Ventures ITF.TO
Gabriel Resources GBU.TO $0.38 Wed, Apr 1, 2015, 1:44AM EDT $0.37 $0.01 2.70% 1,040,492
GoldCorp G.TO $22.92 Wed, Apr 1, 2015, 1:44AM EDT $22.98 $0.06 0.26% 1,792,498
Golden MInerals AU.TO
Great Panther GPR.TO $0.72 Wed, Apr 1, 2015, 1:44AM EDT $0.69 $0.03 4.35% 47,875
Golden Star GSC.TO $0.31 Wed, Apr 1, 2015, 1:44AM EDT $0.32 $0.01 3.12% 8,000
Guyana Goldfields GUY.TO $2.95 Wed, Apr 1, 2015, 1:44AM EDT $2.81 $0.14 4.98% 515,873
IAMGold IMG.TO $2.36 Wed, Apr 1, 2015, 1:44AM EDT $2.39 $0.03 1.26% 689,443
Imperial Metals III.TO $12.32 Wed, Apr 1, 2015, 1:44AM EDT $12.45 $0.13 1.04% 13,157
Kinross Gold K.TO $2.81 Wed, Apr 1, 2015, 1:44AM EDT $2.89 $0.08 2.77% 2,713,447
MAG Silver MAG.TO $7.84 Wed, Apr 1, 2015, 1:44AM EDT $8.08 $0.24 2.97% 341,596
Nautilus Minerals NUS.TO $0.45 Wed, Apr 1, 2015, 1:44AM EDT $0.51 $0.07 12.75% 110,646
Nevsun Gold NSU $3.39 Mar 31, 4:04PM EDT $3.39 $0.00 NC 0.00% 177,169
No. Amer. Palladium PDL.TO $0.27 Wed, Apr 1, 2015, 1:44AM EDT $0.26 $0.01 1.92% 325,692
NovaGold NG.TO $3.73 Wed, Apr 1, 2015, 1:44AM EDT $3.69 $0.04 1.08% 143,869
Oceana Gold OGC.TO $2.41 Wed, Apr 1, 2015, 1:44AM EDT $2.42 $0.01 0.41% 1,614,671
Osisko Exploration Ltd. OSK.TO $8.64 Wed, Apr 1, 2015, 1:44AM EDT $8.65 $0.01 0.12% 419,529
Pacific North West Cap. PFN.TO
Polymet Mining POM.TO $1.60 Wed, Apr 1, 2015, 1:44AM EDT $1.60 $0.00 NC 0.00% 34,192
Pretium Resources PVC.TO
Richmont Mines RIC.TO $4.05 Wed, Apr 1, 2015, 1:44AM EDT $4.07 $0.02 0.49% 57,331
Rio Alto RIO.TO $3.12 Wed, Apr 1, 2015, 1:44AM EDT $3.31 $0.19 5.74% 14,630,105
Sabina Gold & Silver SBB.TO $0.35 Wed, Apr 1, 2015, 1:44AM EDT $0.35 $0.00 NC 0.00% 81,400
Semafo SMF.TO $3.82 Wed, Apr 1, 2015, 1:44AM EDT $3.90 $0.08 2.05% 1,934,390
Silver Bull SVB.TO $0.14 Wed, Apr 1, 2015, 1:44AM EDT $0.14 $0.00 NC 0.00% 8,500
Silver Standard SSO.TO $5.72 Wed, Apr 1, 2015, 1:44AM EDT $5.91 $0.19 3.21% 294,779
Teck Cominco TCK-RF
Timmons Gold TMM.TO $0.87 Wed, Apr 1, 2015, 1:44AM EDT $0.85 $0.02 2.35% 1,116,585
Torex Gold TXG.TO $1.05 Wed, Apr 1, 2015, 1:44AM EDT $0.99 $0.06 6.06% 4,889,991
Turquoise Hill Resources TRG.TO
Yamana Resources YRI.TO $4.54 Wed, Apr 1, 2015, 1:44AM EDT $4.71 $0.17 3.61% 7,639,196