• 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 $7.00 Oct 17, 4:05PM EDT $7.29 $ 7,481,544
Gold Miners ETF GDX $20.69 Oct 17, 4:00PM EDT $21.36 $ 54,512,992
Gold Reserve GDRZ $2.91 Mar 14, 4:00PM EDT $2.91 $ NC 0
iShares Silver Trust ETF SLV $16.58 Oct 17, 4:00PM EDT $16.67 $ 5,573,205
Stillwater Mining SWC $13.94 Oct 17, 4:06PM EDT $13.97 $ 1,694,522
Taseko TGB $1.49 Oct 17, 4:00PM EDT $1.45 $ 178,331

Canadian
Company Symbol Price Date Last Trade Change Volume
Angkor Gold ANK.V $0.34 Mon, Oct 20, 2014, 4:06AM EDT $0.34 $0.00 NC 0.00% 13,300
Avalon Ventures AVL.TO $0.30 Mon, Oct 20, 2014, 4:06AM EDT $0.29 $0.01 3.45% 27,950
Balmoral Resources BALMF $1.04 Oct 17, 3:24PM EDT $1.02 $ 9,950
Bear Creek Mining BCM.V $1.60 Mon, Oct 20, 2014, 4:06AM EDT $1.47 $0.13 8.84% 210,660
Canalaska Ventures CVV $11.17 Oct 17, 3:59PM EDT $10.63 $ 17,246
Castle Mountain Mining CMM.V $0.42 Mon, Oct 20, 2014, 4:06AM EDT $0.45 $0.03 6.67% 146,000
Commerce Resources CCE.V $0.21 Mon, Oct 20, 2014, 4:06AM EDT $0.20 $0.01 2.50% 101,000
Copper Fox CUU.V $0.22 Mon, Oct 20, 2014, 4:06AM EDT $0.23 $0.01 4.35% 399,543
DNI Metals DNI.V $0.03 Mon, Oct 20, 2014, 4:06AM EDT $0.04 $0.01 25.00% 32,600
Energold Mining EGD.V $1.31 Mon, Oct 20, 2014, 4:06AM EDT $1.21 $0.10 8.26% 62,450
Global Hunter BOB.V $0.06 Mon, Oct 20, 2014, 4:06AM EDT $0.06 $0.00 NC 0.00% 100
Gold Canyon Resources GCU.V $0.21 Mon, Oct 20, 2014, 4:06AM EDT $0.22 $0.01 2.33% 54,600
Goldsource Mines GSX.V $0.01 Mon, Oct 20, 2014, 4:06AM EDT $0.01 $0.00 NC 0.00% 10,000
Great Quest Metals GQ.V $1.15 Mon, Oct 20, 2014, 4:06AM EDT $1.02 $0.13 12.75% 32,930
Houston Lake HLM.V $0.14 Mon, Oct 20, 2014, 4:06AM EDT $0.13 $0.02 11.54% 45,400
Kaminak Gold KAM.V $0.77 Mon, Oct 20, 2014, 4:06AM EDT $0.75 $0.02 2.67% 79,105
Nemaska Exploration NMX.V $0.17 Mon, Oct 20, 2014, 4:06AM EDT $0.17 $0.01 NC 2.94% 427,720
Noront Resources NOT.V $0.37 Mon, Oct 20, 2014, 4:06AM EDT $0.38 $0.01 2.63% 42,113
Quest Rare Minerals QRM $0.14 Oct 17, 4:00PM EDT $0.16 $ 68,790
Rare Element Resources RES.TO $0.70 Mon, Oct 20, 2014, 4:06AM EDT $0.71 $0.01 1.41% 13,300
Silvercrest SVL.V $0.00 Mon, Oct 20, 2014, 4:06AM EDT $N/A $ NC
Tasman Metals TSM.V $0.72 Mon, Oct 20, 2014, 4:06AM EDT $0.72 $0.00 NC 0.00% 10,260
Victoria Gold VIT.V $0.11 Mon, Oct 20, 2014, 4:06AM EDT $0.12 $0.01 8.70% 163,400
VMS Ventures VMS.V $0.27 Mon, Oct 20, 2014, 4:06AM EDT $0.27 $0.01 NC 1.85% 31,500
Zitmu Cap ZC.V $0.45 Mon, Oct 20, 2014, 4:06AM EDT $0.43 $0.03 5.88% 3,500

London
Company Symbol Price Date Last Trade Change Volume
Gold Bullion Securities GBS.L $119.05 Mon, Oct 20, 2014, 4:06AM EDT $118.17 $0.88 0.74% 303

NASDAQ
Company Symbol Price Date Last Trade Change Volume
Gold Resources Corp. GORO $5.05 Oct 17, 4:01PM EDT $5.21 $ 541,602
Pan American Silver PAAS $10.55 Oct 17, 4:00PM EDT $10.98 $ 2,200,712
Randgold GOLD $66.93 Oct 17, 4:00PM EDT $69.21 $ 852,043
Royal Gold RGLD $66.39 Oct 17, 4:00PM EDT $68.87 $ 848,303

New York
Company Symbol Price Date Last Trade Change Volume
Agnico Eagle AEM $28.72 Oct 17, 4:03PM EDT $30.46 $ 3,733,183
Anglo Gold AU $10.02 Oct 17, 4:01PM EDT $10.45 $ 3,059,556
ASA ASA $11.74 Oct 17, 4:02PM EDT $12.08 $ 68,469
Barrick Gold ABX $13.41 Oct 17, 4:00PM EDT $13.78 $ 11,239,998
Couer d'Alene CDE $4.78 Oct 17, 4:03PM EDT $5.22 $ 3,305,216
CVRD (Brazil) VALE $10.94 Oct 17, 4:03PM EDT $10.73 $ 32,470,335
Freeport McMoran FCX $30.34 Oct 17, 4:02PM EDT $30.24 $ 12,102,673
Hecla HL $2.39 Oct 17, 4:02PM EDT $2.54 $ 7,621,082
Newmont Mining NEM $22.40 Oct 17, 4:00PM EDT $22.72 $ 6,338,299
streetTRACKS ETF GLD $118.99 Oct 17, 4:00PM EDT $119.22 $ 8,060,834

South Africa
Company Symbol Price Date Last Trade Change Volume
Anglo American AAUKY $10.99 Oct 17, 3:59PM EDT $11.02 $ 124,595
Gold Fields GFI $3.69 Oct 17, 4:01PM EDT $3.87 $ 4,289,248
Harmony Gold HMY $2.01 Oct 17, 4:03PM EDT $2.07 $ 2,178,963

Toronto
Company Symbol Price Date Last Trade Change Volume
Alamos Gold AGI.TO $9.31 Mon, Oct 20, 2014, 4:06AM EDT $9.60 $0.29 3.02% 555,814
Argonaut AR.TO $3.58 Mon, Oct 20, 2014, 4:06AM EDT $3.73 $0.15 4.02% 622,604
AuRico Gold AUQ.TO $4.01 Mon, Oct 20, 2014, 4:06AM EDT $4.35 $0.34 7.82% 841,297
B2 Gold BTO.TO $2.31 Mon, Oct 20, 2014, 4:06AM EDT $2.50 $0.19 7.60% 4,062,225
Canadian Zinc CZN.TO $0.25 Mon, Oct 20, 2014, 4:06AM EDT $0.25 $0.01 NC 2.00% 54,716
Capstone Mining CS.TO $2.06 Mon, Oct 20, 2014, 4:06AM EDT $1.97 $0.09 4.57% 2,911,274
Centerra Gold CG.TO $5.45 Mon, Oct 20, 2014, 4:06AM EDT $5.94 $0.49 8.25% 493,179
Copper Mountain CUM.TO $1.94 Mon, Oct 20, 2014, 4:06AM EDT $1.85 $0.09 4.86% 389,497
Dominion Diamonds DDC $14.20 Oct 17, 4:01PM EDT $14.21 $ 239,548
Eastmain Resources ER.TO $0.25 Mon, Oct 20, 2014, 4:06AM EDT $0.23 $0.02 6.52% 2,700
Endeavour Mining EDV.TO $0.64 Mon, Oct 20, 2014, 4:06AM EDT $0.63 $0.01 1.59% 750,229
Endeavour Silver EDR.TO $4.62 Mon, Oct 20, 2014, 4:06AM EDT $4.90 $0.28 5.71% 219,694
Exeter Resources XRC.TO $0.63 Mon, Oct 20, 2014, 4:06AM EDT $0.62 $0.01 1.61% 31,500
First Majestic FR.TO $8.08 Mon, Oct 20, 2014, 4:06AM EDT $8.55 $0.47 5.50% 492,610
First Quantum FM.TO $18.37 Mon, Oct 20, 2014, 4:06AM EDT $17.74 $0.63 3.55% 2,237,485
Freegold Ventures ITF.TO
Gabriel Resources GBU.TO $0.85 Mon, Oct 20, 2014, 4:06AM EDT $0.83 $0.02 2.41% 179,878
GoldCorp G.TO $25.85 Mon, Oct 20, 2014, 4:06AM EDT $26.88 $1.03 3.83% 3,115,435
Golden MInerals AU.TO
Great Panther GPR.TO $1.02 Mon, Oct 20, 2014, 4:06AM EDT $1.00 $0.03 2.51% 40,030
Golden Star GSC.TO $0.42 Mon, Oct 20, 2014, 4:06AM EDT $0.43 $0.01 1.18% 134,300
Guyana Goldfields GUY.TO $2.85 Mon, Oct 20, 2014, 4:06AM EDT $2.91 $0.06 2.06% 178,893
IAMGold IMG.TO $2.65 Mon, Oct 20, 2014, 4:06AM EDT $2.77 $0.12 4.33% 949,399
Imperial Metals III.TO $8.64 Mon, Oct 20, 2014, 4:06AM EDT $8.73 $0.09 1.03% 42,410
Kinross Gold K.TO $3.28 Mon, Oct 20, 2014, 4:06AM EDT $3.32 $0.04 1.20% 1,580,911
MAG Silver MAG.TO $8.80 Mon, Oct 20, 2014, 4:06AM EDT $9.16 $0.36 3.93% 257,690
Nautilus Minerals NUS.TO $0.49 Mon, Oct 20, 2014, 4:06AM EDT $0.51 $0.02 3.92% 69,680
Nevsun Gold NSU $3.43 Oct 17, 4:04PM EDT $3.41 $ 83,953
No. Amer. Palladium PDL.TO $0.16 Mon, Oct 20, 2014, 4:06AM EDT $0.17 $0.01 5.88% 492,494
NovaGold NG.TO $3.37 Mon, Oct 20, 2014, 4:06AM EDT $3.41 $0.04 1.17% 114,691
Oceana Gold OGC.TO $2.50 Mon, Oct 20, 2014, 4:06AM EDT $2.59 $0.09 3.47% 514,782
Osisko Exploration Ltd. OSK.TO $8.64 Mon, Oct 20, 2014, 4:06AM EDT $8.65 $0.01 0.12% 419,529
Pacific North West Cap. PFN.TO
Polymet Mining POM.TO $1.20 Mon, Oct 20, 2014, 4:06AM EDT $1.17 $0.03 2.56% 38,275
Pretium Resources PVC.TO
Richmont Mines RIC.TO $2.73 Mon, Oct 20, 2014, 4:06AM EDT $2.68 $0.05 1.87% 136,811
Rio Alto RIO.TO $2.91 Mon, Oct 20, 2014, 4:06AM EDT $3.00 $0.09 3.00% 788,554
Sabina Gold & Silver SBB.TO $0.50 Mon, Oct 20, 2014, 4:06AM EDT $0.48 $0.02 3.13% 167,401
Semafo SMF.TO $4.14 Mon, Oct 20, 2014, 4:06AM EDT $4.26 $0.12 2.82% 928,237
Silver Bull SVB.TO $0.23 Mon, Oct 20, 2014, 4:06AM EDT $0.23 $0.00 NC 0.00% 2,500
Silver Standard SSO.TO $6.26 Mon, Oct 20, 2014, 4:06AM EDT $6.56 $0.30 4.57% 310,777
Teck Cominco TCK-RF
Timmons Gold TMM.TO $1.41 Mon, Oct 20, 2014, 4:06AM EDT $1.46 $0.05 3.42% 560,426
Torex Gold TXG.TO $1.57 Mon, Oct 20, 2014, 4:06AM EDT $1.63 $0.06 3.68% 2,132,372
Turquoise Hill Resources TRG.TO
Yamana Resources YRI.TO $6.24 Mon, Oct 20, 2014, 4:06AM EDT $6.47 $0.23 3.55% 2,022,374