• 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 $8.20 Aug 26, 4:02PM EDT $7.84 $ 3,271,147
Gold Miners ETF GDX $26.19 Aug 26, 4:00PM EDT $25.62 $ 31,613,527
Gold Reserve GDRZ $2.91 Mar 14, 4:00PM EDT $2.91 $ NC 0
iShares Silver Trust ETF SLV $18.63 Aug 26, 4:00PM EDT $18.60 $ 4,245,612
Stillwater Mining SWC $18.34 Aug 26, 4:06PM EDT $17.98 $ 1,534,049
Taseko TGB $2.21 Aug 26, 4:00PM EDT $2.21 $ NC 249,553

Canadian
Company Symbol Price Date Last Trade Change Volume
Angkor Gold ANK.V $0.32 Wed, Aug 27, 2014, 6:49AM EDT $0.32 $0.00 NC 0.00% 20,000
Avalon Ventures AVL.TO $0.46 Wed, Aug 27, 2014, 6:49AM EDT $0.46 $0.01 NC 1.09% 122,195
Balmoral Resources BALMF $1.46 Aug 26, 3:59PM EDT $1.46 $ NC 34,380
Bear Creek Mining BCM.V $3.50 Wed, Aug 27, 2014, 6:49AM EDT $3.45 $0.05 1.45% 34,414
Canalaska Ventures CVV $14.11 Aug 26, 3:59PM EDT $14.47 $ 23,214
Castle Mountain Mining CMM.V $0.74 Wed, Aug 27, 2014, 6:49AM EDT $0.75 $0.01 1.33% 1,000
Commerce Resources CCE.V $0.23 Wed, Aug 27, 2014, 6:49AM EDT $0.23 $0.01 NC 2.22% 156,500
Copper Fox CUU.V $0.22 Wed, Aug 27, 2014, 6:49AM EDT $0.22 $0.01 NC 2.33% 114,330
DNI Metals DNI.V $0.05 Wed, Aug 27, 2014, 6:49AM EDT $0.04 $0.01 12.50% 124,000
Energold Mining EGD.V $1.55 Wed, Aug 27, 2014, 6:49AM EDT $1.47 $0.08 5.44% 35,436
Global Hunter BOB.V $0.06 Wed, Aug 27, 2014, 6:49AM EDT $0.06 $0.00 NC 0.00% 1,000
Gold Canyon Resources GCU.V $0.32 Wed, Aug 27, 2014, 6:49AM EDT $0.33 $0.01 1.54% 3,000
Goldsource Mines GSX.V $0.02 Wed, Aug 27, 2014, 6:49AM EDT $0.02 $0.00 NC 0.00% 50,000
Great Quest Metals GQ.V $1.45 Wed, Aug 27, 2014, 6:49AM EDT $1.46 $0.01 0.68% 29,530
Houston Lake HLM.V $0.13 Wed, Aug 27, 2014, 6:49AM EDT $0.12 $0.01 8.33% 286,000
Kaminak Gold KAM.V $0.98 Wed, Aug 27, 2014, 6:49AM EDT $0.97 $0.01 1.03% 29,600
Nemaska Exploration NMX.V $0.21 Wed, Aug 27, 2014, 6:49AM EDT $0.24 $0.03 12.77% 1,335,114
Noront Resources NOT.V $0.51 Wed, Aug 27, 2014, 6:49AM EDT $0.48 $0.03 6.25% 96,300
Quest Rare Minerals QRM $0.20 Aug 26, 4:00PM EDT $0.22 $ 423,674
Rare Element Resources RES.TO $1.15 Wed, Aug 27, 2014, 6:49AM EDT $1.15 $0.00 NC 0.00% 6,165
Silvercrest SVL.V $0.00 Wed, Aug 27, 2014, 6:49AM EDT $N/A $0.00 NC 0.00% 0
Tasman Metals TSM.V $1.00 Wed, Aug 27, 2014, 6:49AM EDT $1.04 $0.04 3.85% 23,851
Victoria Gold VIT.V $0.15 Wed, Aug 27, 2014, 6:49AM EDT $0.14 $0.01 3.45% 203,125
VMS Ventures VMS.V $0.30 Wed, Aug 27, 2014, 6:49AM EDT $0.30 $0.00 NC 0.00% 118,340
Zitmu Cap ZC.V $0.55 Wed, Aug 27, 2014, 6:49AM EDT $0.55 $0.00 NC 0.00% 50

London
Company Symbol Price Date Last Trade Change Volume
Gold Bullion Securities GBS.L $123.35 Wed, Aug 27, 2014, 6:49AM EDT $123.08 $0.26 0.21% 6,806

NASDAQ
Company Symbol Price Date Last Trade Change Volume
Gold Resources Corp. GORO $6.12 Aug 26, 4:00PM EDT $5.98 $ 2,116,778
Pan American Silver PAAS $14.09 Aug 26, 4:00PM EDT $13.76 $ 715,049
Randgold GOLD $81.73 Aug 26, 4:00PM EDT $80.69 $ 684,488
Royal Gold RGLD $75.72 Aug 26, 4:00PM EDT $74.38 $ 478,520

New York
Company Symbol Price Date Last Trade Change Volume
Agnico Eagle AEM $37.35 Aug 26, 4:05PM EDT $36.48 $ 1,108,350
Anglo Gold AU $16.98 Aug 26, 4:01PM EDT $16.71 $ 1,364,080
ASA ASA $14.26 Aug 26, 4:00PM EDT $14.06 $ 138,818
Barrick Gold ABX $18.20 Aug 26, 4:00PM EDT $18.01 $ 6,523,352
Couer d'Alene CDE $7.99 Aug 26, 4:03PM EDT $7.71 $ 1,488,915
CVRD (Brazil) VALE $13.76 Aug 26, 4:06PM EDT $13.63 $ 16,639,205
Freeport McMoran FCX $36.39 Aug 26, 4:03PM EDT $36.47 $ 6,707,508
Hecla HL $3.24 Aug 26, 4:01PM EDT $3.16 $ 2,448,805
Newmont Mining NEM $26.50 Aug 26, 4:00PM EDT $25.98 $ 3,477,783
streetTRACKS ETF GLD $123.35 Aug 26, 4:00PM EDT $122.74 $ 3,891,147

South Africa
Company Symbol Price Date Last Trade Change Volume
Anglo American AAUKY $13.03 Aug 26, 3:48PM EDT $13.01 $ 26,573
Gold Fields GFI $4.46 Aug 26, 4:01PM EDT $4.25 $ 5,408,969
Harmony Gold HMY $2.96 Aug 26, 4:03PM EDT $2.94 $ 2,519,006

Toronto
Company Symbol Price Date Last Trade Change Volume
Alamos Gold AGI.TO $9.78 Wed, Aug 27, 2014, 6:49AM EDT $9.71 $0.07 0.72% 137,815
Argonaut AR.TO $4.12 Wed, Aug 27, 2014, 6:49AM EDT $4.00 $0.12 3.00% 451,323
AuRico Gold AUQ.TO $4.86 Wed, Aug 27, 2014, 6:49AM EDT $4.62 $0.24 5.19% 324,818
B2 Gold BTO.TO $2.74 Wed, Aug 27, 2014, 6:49AM EDT $2.63 $0.11 4.18% 5,574,796
Canadian Zinc CZN.TO $0.32 Wed, Aug 27, 2014, 6:49AM EDT $0.32 $0.00 NC 0.00% 66,363
Capstone Mining CS.TO $2.75 Wed, Aug 27, 2014, 6:49AM EDT $2.68 $0.07 2.61% 1,366,430
Centerra Gold CG.TO $6.28 Wed, Aug 27, 2014, 6:49AM EDT $6.32 $0.04 0.63% 359,610
Copper Mountain CUM.TO $3.03 Wed, Aug 27, 2014, 6:49AM EDT $3.01 $0.02 0.66% 657,441
Dominion Diamonds DDC $13.50 Aug 26, 4:02PM EDT $13.33 $ 124,774
Eastmain Resources ER.TO $0.37 Wed, Aug 27, 2014, 6:49AM EDT $0.35 $0.02 4.29% 9,300
Endeavour Mining EDV.TO $0.92 Wed, Aug 27, 2014, 6:49AM EDT $0.94 $0.02 2.13% 586,068
Endeavour Silver EDR.TO $6.12 Wed, Aug 27, 2014, 6:49AM EDT $5.80 $0.32 5.52% 114,352
Exeter Resources XRC.TO $0.72 Wed, Aug 27, 2014, 6:50AM EDT $0.72 $0.00 NC 0.00% 8,900
First Majestic FR.TO $11.03 Wed, Aug 27, 2014, 6:50AM EDT $10.64 $0.39 3.67% 257,165
First Quantum FM.TO $25.30 Wed, Aug 27, 2014, 6:50AM EDT $25.05 $0.25 1.00% 1,050,282
Freegold Ventures ITF.TO
Gabriel Resources GBU.TO $0.98 Wed, Aug 27, 2014, 6:50AM EDT $0.97 $0.01 1.03% 6,400
GoldCorp G.TO $30.13 Wed, Aug 27, 2014, 6:50AM EDT $29.52 $0.61 2.07% 1,040,800
Golden MInerals AU.TO
Great Panther GPR.TO $1.30 Wed, Aug 27, 2014, 6:50AM EDT $1.26 $0.04 3.17% 117,200
Golden Star GSC.TO $0.55 Wed, Aug 27, 2014, 6:50AM EDT $0.55 $0.00 NC 0.00% 3,070
Guyana Goldfields GUY.TO $3.24 Wed, Aug 27, 2014, 6:50AM EDT $3.22 $0.02 0.62% 155,535
IAMGold IMG.TO $4.29 Wed, Aug 27, 2014, 6:50AM EDT $4.20 $0.09 2.14% 569,881
Imperial Metals III.TO $8.98 Wed, Aug 27, 2014, 6:50AM EDT $8.84 $0.14 1.58% 260,257
Kinross Gold K.TO $4.32 Wed, Aug 27, 2014, 6:50AM EDT $4.25 $0.07 1.65% 1,053,452
MAG Silver MAG.TO $9.37 Wed, Aug 27, 2014, 6:50AM EDT $9.42 $0.05 0.53% 176,706
Nautilus Minerals NUS.TO $0.53 Wed, Aug 27, 2014, 6:50AM EDT $0.54 $0.01 1.85% 123,444
Nevsun Gold NSU $3.99 Aug 26, 4:03PM EDT $3.98 $ 237,765
No. Amer. Palladium PDL.TO $0.28 Wed, Aug 27, 2014, 6:50AM EDT $0.28 $0.00 NC 0.00% 157,283
NovaGold NG.TO $4.07 Wed, Aug 27, 2014, 6:50AM EDT $3.96 $0.11 2.78% 84,772
Oceana Gold OGC.TO $2.92 Wed, Aug 27, 2014, 6:50AM EDT $2.87 $0.05 1.74% 366,802
Osisko Exploration Ltd. OSK.TO $8.64 Wed, Aug 27, 2014, 6:50AM EDT $8.65 $0.01 0.12% 419,529
Pacific North West Cap. PFN.TO
Polymet Mining POM.TO $1.31 Wed, Aug 27, 2014, 6:50AM EDT $1.30 $0.02 1.16% 2,057
Pretium Resources PVC.TO
Richmont Mines RIC.TO $2.72 Wed, Aug 27, 2014, 6:50AM EDT $2.66 $0.06 2.26% 717,629
Rio Alto RIO.TO $3.04 Wed, Aug 27, 2014, 6:50AM EDT $2.97 $0.07 2.36% 881,527
Sabina Gold & Silver SBB.TO $0.80 Wed, Aug 27, 2014, 6:50AM EDT $0.78 $0.02 2.56% 38,892
Semafo SMF.TO $4.91 Wed, Aug 27, 2014, 6:50AM EDT $4.87 $0.04 0.82% 743,827
Silver Bull SVB.TO $0.28 Wed, Aug 27, 2014, 6:50AM EDT $0.28 $0.00 NC 0.00% 25,620
Silver Standard SSO.TO $10.10 Wed, Aug 27, 2014, 6:50AM EDT $9.66 $0.44 4.55% 184,442
Teck Cominco TCK-RF
Timmons Gold TMM.TO $1.78 Wed, Aug 27, 2014, 6:50AM EDT $1.78 $0.00 NC 0.00% 63,916
Torex Gold TXG.TO $1.64 Wed, Aug 27, 2014, 6:50AM EDT $1.61 $0.03 1.86% 559,093
Turquoise Hill Resources TRG.TO
Yamana Resources YRI.TO $9.16 Wed, Aug 27, 2014, 6:50AM EDT $8.98 $0.18 2.00% 4,788,537