• 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 $6.15 Thu, Oct 30, 2014, 2:55PM EDT $6.56 $0.41 6.25% 6,266,875
Gold Miners ETF GDX $18.59 Thu, Oct 30, 2014, 2:55PM EDT $19.64 $1.05 5.35% 48,303,909
Gold Reserve GDRZ $2.91 Thu, Oct 30, 2014, 2:55PM EDT $2.91 $0.00 NC 0.00% 0
iShares Silver Trust ETF SLV $15.78 Thu, Oct 30, 2014, 2:55PM EDT $16.38 $0.60 3.67% 12,469,322
Stillwater Mining SWC $13.18 Thu, Oct 30, 2014, 2:55PM EDT $13.57 $0.39 2.87% 1,208,900
Taseko TGB $1.32 Thu, Oct 30, 2014, 2:55PM EDT $1.41 $0.09 6.38% 395,109

Canadian
Company Symbol Price Date Last Trade Change Volume
Angkor Gold ANK.V $0.36 Thu, Oct 30, 2014, 2:55PM EDT $0.37 $0.01 2.70% 26,000
Avalon Ventures AVL.TO $0.26 Thu, Oct 30, 2014, 2:55PM EDT $0.27 $0.01 3.70% 24,832
Balmoral Resources BALMF $0.94 Thu, Oct 30, 2014, 2:55PM EDT $1.03 $0.09 8.74% 43,213
Bear Creek Mining BCM.V $1.50 Thu, Oct 30, 2014, 2:55PM EDT $1.54 $0.04 2.60% 83,541
Canalaska Ventures CVV $11.24 Thu, Oct 30, 2014, 2:55PM EDT $11.00 $0.24 2.18% 6,417
Castle Mountain Mining CMM.V $0.39 Thu, Oct 30, 2014, 2:55PM EDT $0.37 $0.02 4.05% 275,000
Commerce Resources CCE.V $0.19 Thu, Oct 30, 2014, 2:55PM EDT $0.21 $0.02 9.52% 365,200
Copper Fox CUU.V $0.17 Thu, Oct 30, 2014, 2:55PM EDT $0.17 $0.00 NC 0.00% 99,838
DNI Metals DNI.V $0.03 Thu, Oct 30, 2014, 2:55PM EDT $0.03 $0.00 NC 0.00% 375
Energold Mining EGD.V $1.19 Thu, Oct 30, 2014, 2:55PM EDT $1.20 $0.01 0.83% 60,200
Global Hunter BOB.V $0.06 Thu, Oct 30, 2014, 2:55PM EDT $0.06 $0.00 NC 0.00% 8,550
Gold Canyon Resources GCU.V $0.16 Thu, Oct 30, 2014, 2:55PM EDT $0.18 $0.02 11.11% 89,100
Goldsource Mines GSX.V $0.01 Thu, Oct 30, 2014, 2:55PM EDT $0.01 $0.00 NC 0.00% 4,000
Great Quest Metals GQ.V $1.06 Thu, Oct 30, 2014, 2:55PM EDT $1.05 $0.01 0.95% 2,360
Houston Lake HLM.V $0.13 Thu, Oct 30, 2014, 2:55PM EDT $0.13 $0.00 NC 0.00% 1,000
Kaminak Gold KAM.V $0.63 Thu, Oct 30, 2014, 2:55PM EDT $0.69 $0.06 8.70% 151,598
Nemaska Exploration NMX.V $0.17 Thu, Oct 30, 2014, 2:55PM EDT $0.17 $0.00 NC 0.00% 295,000
Noront Resources NOT.V $0.30 Thu, Oct 30, 2014, 2:55PM EDT $0.32 $0.02 4.76% 91,078
Quest Rare Minerals QRM $0.15 Thu, Oct 30, 2014, 2:55PM EDT $0.15 $0.00 NC 0.86% 34,428
Rare Element Resources RES.TO $0.61 Thu, Oct 30, 2014, 2:55PM EDT $0.62 $0.01 1.61% 5,050
Silvercrest SVL.V $0.00 Thu, Oct 30, 2014, 2:55PM EDT $N/A $ NC
Tasman Metals TSM.V $0.64 Thu, Oct 30, 2014, 2:55PM EDT $0.68 $0.04 5.88% 29,000
Victoria Gold VIT.V $0.10 Thu, Oct 30, 2014, 2:55PM EDT $0.10 $0.01 NC 5.00% 250,472
VMS Ventures VMS.V $0.27 Thu, Oct 30, 2014, 2:55PM EDT $0.27 $0.01 NC 1.85% 400,000
Zitmu Cap ZC.V $0.40 Thu, Oct 30, 2014, 2:55PM EDT $0.40 $0.00 NC 0.00% 101

London
Company Symbol Price Date Last Trade Change Volume
Gold Bullion Securities GBS.L $114.99 Thu, Oct 30, 2014, 2:55PM EDT $117.23 $2.24 1.91% 78,042

NASDAQ
Company Symbol Price Date Last Trade Change Volume
Gold Resources Corp. GORO $4.30 Thu, Oct 30, 2014, 2:55PM EDT $4.63 $0.33 7.13% 397,263
Pan American Silver PAAS $9.91 Thu, Oct 30, 2014, 2:55PM EDT $10.23 $0.32 3.08% 2,310,706
Randgold GOLD $60.64 Thu, Oct 30, 2014, 2:55PM EDT $63.27 $2.63 4.16% 1,540,106
Royal Gold RGLD $60.87 Thu, Oct 30, 2014, 2:55PM EDT $62.98 $2.11 3.35% 755,090

New York
Company Symbol Price Date Last Trade Change Volume
Agnico Eagle AEM $25.29 Thu, Oct 30, 2014, 2:55PM EDT $28.08 $2.79 9.94% 4,206,462
Anglo Gold AU $8.68 Thu, Oct 30, 2014, 2:55PM EDT $9.21 $0.53 5.75% 4,537,782
ASA ASA $10.90 Thu, Oct 30, 2014, 2:55PM EDT $11.30 $0.40 3.54% 236,130
Barrick Gold ABX $12.50 Thu, Oct 30, 2014, 2:55PM EDT $12.83 $0.33 2.56% 20,457,035
Couer d'Alene CDE $4.06 Thu, Oct 30, 2014, 2:55PM EDT $4.20 $0.14 3.45% 3,228,415
CVRD (Brazil) VALE $9.86 Thu, Oct 30, 2014, 2:55PM EDT $10.20 $0.34 3.33% 23,208,320
Freeport McMoran FCX $28.22 Thu, Oct 30, 2014, 2:55PM EDT $28.99 $0.77 2.66% 10,902,444
Hecla HL $2.30 Thu, Oct 30, 2014, 2:56PM EDT $2.33 $0.03 1.29% 7,054,255
Newmont Mining NEM $20.49 Thu, Oct 30, 2014, 2:56PM EDT $20.81 $0.32 1.54% 9,383,649
streetTRACKS ETF GLD $115.44 Thu, Oct 30, 2014, 2:56PM EDT $116.41 $0.97 0.83% 6,114,792

South Africa
Company Symbol Price Date Last Trade Change Volume
Anglo American AAUKY $10.64 Thu, Oct 30, 2014, 2:56PM EDT $10.83 $0.19 1.75% 59,522
Gold Fields GFI $3.56 Thu, Oct 30, 2014, 2:56PM EDT $3.61 $0.05 1.39% 4,566,839
Harmony Gold HMY $1.74 Thu, Oct 30, 2014, 2:56PM EDT $1.78 $0.05 2.53% 2,313,697

Toronto
Company Symbol Price Date Last Trade Change Volume
Alamos Gold AGI.TO $8.94 Thu, Oct 30, 2014, 2:56PM EDT $9.13 $0.19 2.08% 479,935
Argonaut AR.TO $2.71 Thu, Oct 30, 2014, 2:56PM EDT $2.99 $0.28 9.36% 800,503
AuRico Gold AUQ.TO $3.86 Thu, Oct 30, 2014, 2:56PM EDT $4.13 $0.27 6.54% 447,411
B2 Gold BTO.TO $2.01 Thu, Oct 30, 2014, 2:56PM EDT $2.12 $0.11 5.19% 3,779,462
Canadian Zinc CZN.TO $0.20 Thu, Oct 30, 2014, 2:56PM EDT $0.21 $0.01 4.76% 235,112
Capstone Mining CS.TO $2.00 Thu, Oct 30, 2014, 2:56PM EDT $2.07 $0.07 3.38% 730,916
Centerra Gold CG.TO $4.70 Thu, Oct 30, 2014, 2:56PM EDT $5.46 $0.76 13.92% 835,755
Copper Mountain CUM.TO $2.02 Thu, Oct 30, 2014, 2:56PM EDT $2.02 $0.00 NC 0.00% 207,863
Dominion Diamonds DDC $13.91 Thu, Oct 30, 2014, 2:56PM EDT $14.06 $0.15 1.07% 128,728
Eastmain Resources ER.TO $0.21 Thu, Oct 30, 2014, 2:56PM EDT $0.22 $0.01 2.33% 177,000
Endeavour Mining EDV.TO $0.51 Thu, Oct 30, 2014, 2:56PM EDT $0.54 $0.03 5.56% 778,950
Endeavour Silver EDR.TO $3.62 Thu, Oct 30, 2014, 2:56PM EDT $3.89 $0.27 6.94% 258,722
Exeter Resources XRC.TO $0.70 Thu, Oct 30, 2014, 2:56PM EDT $0.74 $0.04 5.41% 49,300
First Majestic FR.TO $6.58 Thu, Oct 30, 2014, 2:56PM EDT $6.99 $0.41 5.87% 706,601
First Quantum FM.TO $17.43 Thu, Oct 30, 2014, 2:56PM EDT $18.37 $0.94 5.12% 1,644,531
Freegold Ventures ITF.TO
Gabriel Resources GBU.TO $0.68 Thu, Oct 30, 2014, 2:56PM EDT $0.71 $0.03 4.23% 183,582
GoldCorp G.TO $21.50 Thu, Oct 30, 2014, 2:56PM EDT $24.04 $2.54 10.54% 5,656,576
Golden MInerals AU.TO
Great Panther GPR.TO $0.81 Thu, Oct 30, 2014, 2:56PM EDT $0.86 $0.05 5.81% 103,980
Golden Star GSC.TO $0.32 Thu, Oct 30, 2014, 2:56PM EDT $0.33 $0.01 3.03% 15,372
Guyana Goldfields GUY.TO $2.49 Thu, Oct 30, 2014, 2:56PM EDT $2.72 $0.23 8.46% 495,556
IAMGold IMG.TO $2.25 Thu, Oct 30, 2014, 2:56PM EDT $2.50 $0.25 10.00% 2,021,191
Imperial Metals III.TO $9.34 Thu, Oct 30, 2014, 2:56PM EDT $9.66 $0.32 3.31% 57,800
Kinross Gold K.TO $2.79 Thu, Oct 30, 2014, 2:56PM EDT $2.97 $0.18 6.06% 2,143,473
MAG Silver MAG.TO $7.41 Thu, Oct 30, 2014, 2:56PM EDT $7.70 $0.29 3.77% 126,073
Nautilus Minerals NUS.TO $0.52 Thu, Oct 30, 2014, 2:56PM EDT $0.51 $0.01 1.96% 16,230
Nevsun Gold NSU $3.30 Thu, Oct 30, 2014, 2:56PM EDT $3.45 $0.15 4.35% 310,554
No. Amer. Palladium PDL.TO $0.18 Thu, Oct 30, 2014, 2:56PM EDT $0.18 $0.00 NC 0.00% 99,569
NovaGold NG.TO $2.92 Thu, Oct 30, 2014, 2:56PM EDT $3.07 $0.15 4.89% 151,585
Oceana Gold OGC.TO $2.03 Thu, Oct 30, 2014, 2:56PM EDT $2.20 $0.17 7.73% 616,522
Osisko Exploration Ltd. OSK.TO $8.64 Thu, Oct 30, 2014, 2:56PM EDT $8.65 $0.01 0.12% 419,529
Pacific North West Cap. PFN.TO
Polymet Mining POM.TO $1.18 Thu, Oct 30, 2014, 2:56PM EDT $1.18 $0.00 NC 0.00% 1,000
Pretium Resources PVC.TO
Richmont Mines RIC.TO $2.61 Thu, Oct 30, 2014, 2:56PM EDT $2.81 $0.20 7.12% 203,421
Rio Alto RIO.TO $2.50 Thu, Oct 30, 2014, 2:56PM EDT $2.61 $0.11 4.21% 588,494
Sabina Gold & Silver SBB.TO $0.40 Thu, Oct 30, 2014, 2:56PM EDT $0.43 $0.03 6.98% 187,918
Semafo SMF.TO $3.09 Thu, Oct 30, 2014, 2:56PM EDT $3.58 $0.49 13.69% 4,872,217
Silver Bull SVB.TO $0.18 Thu, Oct 30, 2014, 2:56PM EDT $0.19 $0.01 5.41% 4,500
Silver Standard SSO.TO $5.53 Thu, Oct 30, 2014, 2:56PM EDT $5.84 $0.31 5.31% 372,085
Teck Cominco TCK-RF
Timmons Gold TMM.TO $1.23 Thu, Oct 30, 2014, 2:56PM EDT $1.40 $0.17 12.14% 400,411
Torex Gold TXG.TO $1.36 Thu, Oct 30, 2014, 2:56PM EDT $1.42 $0.06 4.23% 2,039,426
Turquoise Hill Resources TRG.TO
Yamana Resources YRI.TO $5.14 Thu, Oct 30, 2014, 2:56PM EDT $6.01 $0.87 14.48% 9,023,459