• 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 $7.52 Jul 23, 4:00PM EDT $7.44 $0.08 1.08% 3,878,735
Gold Miners ETF GDX $26.49 Jul 23, 4:00PM EDT $26.59 $0.10 0.38% 20,047,215
Gold Reserve GDRZ $2.91 Mar 14, 4:00PM EDT $2.91 $0.00 NC 0.00% 0
iShares Silver Trust ETF SLV $20.08 Jul 23, 4:00PM EDT $20.10 $0.02 0.10% 2,766,585
Stillwater Mining SWC $18.82 Jul 23, 4:03PM EDT $18.67 $0.15 0.80% 1,920,840
Taseko TGB $2.36 Jul 23, 4:01PM EDT $2.40 $0.04 1.67% 216,219

Canadian
Company Symbol Price Date Last Trade Change Volume
Angkor Gold ANK.V $0.32 Thu, Jul 24, 2014, 2:16AM EDT $0.32 $0.00 NC 0.00% 7,500
Avalon Ventures AVL.TO $0.50 Thu, Jul 24, 2014, 2:16AM EDT $0.49 $0.01 2.04% 120,213
Balmoral Resources BALMF $1.56 Jul 23, 3:37PM EDT $1.56 $0.00 NC 0.00% 7,790
Bear Creek Mining BCM.V $3.13 Thu, Jul 24, 2014, 2:16AM EDT $3.23 $0.10 3.10% 32,452
Canalaska Ventures CVV $13.36 Jul 23, 4:00PM EDT $13.87 $0.51 3.68% 32,013
Castle Mountain Mining CMM.V $0.66 Thu, Jul 24, 2014, 2:16AM EDT $0.66 $0.00 NC 0.00% 13,250
Commerce Resources CCE.V $0.22 Thu, Jul 24, 2014, 2:16AM EDT $0.23 $0.01 4.35% 1,075,014
Copper Fox CUU.V $0.23 Thu, Jul 24, 2014, 2:16AM EDT $0.23 $0.00 NC 0.00% 142,144
DNI Metals DNI.V $0.06 Thu, Jul 24, 2014, 2:16AM EDT $0.05 $0.01 10.00% 20,000
Energold Mining EGD.V $1.65 Thu, Jul 24, 2014, 2:16AM EDT $1.66 $0.01 0.60% 7,179
Global Hunter BOB.V $0.05 Thu, Jul 24, 2014, 2:16AM EDT $0.05 $0.00 NC 0.00% 125
Gold Canyon Resources GCU.V $0.32 Thu, Jul 24, 2014, 2:16AM EDT $0.33 $0.01 3.03% 25,765
Goldsource Mines GSX.V $0.02 Thu, Jul 24, 2014, 2:16AM EDT $0.02 $0.00 NC 0.00% 500
Great Quest Metals GQ.V $1.79 Thu, Jul 24, 2014, 2:16AM EDT $1.79 $0.00 NC 0.00% 17,500
Houston Lake HLM.V $0.07 Thu, Jul 24, 2014, 2:16AM EDT $0.07 $0.00 NC 0.00% 22,000
Kaminak Gold KAM.V $1.00 Thu, Jul 24, 2014, 2:16AM EDT $1.04 $0.04 3.85% 512,703
Nemaska Exploration NMX.V $0.17 Thu, Jul 24, 2014, 2:16AM EDT $0.16 $0.01 6.45% 394,005
Noront Resources NOT.V $0.53 Thu, Jul 24, 2014, 2:16AM EDT $0.54 $0.01 1.85% 38,650
Quest Rare Minerals QRM $0.23 Jul 23, 4:00PM EDT $0.22 $0.01 4.31% 260,787
Rare Element Resources RES.TO $1.34 Thu, Jul 24, 2014, 2:16AM EDT $1.35 $0.01 0.74% 16,900
Silvercrest SVL.V $0.00 Thu, Jul 24, 2014, 2:16AM EDT $N/A $0.00 NC 0.00% 0
Tasman Metals TSM.V $1.17 Thu, Jul 24, 2014, 2:16AM EDT $1.19 $0.02 1.68% 8,825
Victoria Gold VIT.V $0.14 Thu, Jul 24, 2014, 2:16AM EDT $0.14 $0.01 NC 3.57% 69,000
VMS Ventures VMS.V $0.30 Thu, Jul 24, 2014, 2:16AM EDT $0.30 $0.00 NC 0.00% 193,900
Zitmu Cap ZC.V $0.58 Thu, Jul 24, 2014, 2:16AM EDT $0.58 $0.00 NC 0.00% 651

London
Company Symbol Price Date Last Trade Change Volume
Gold Bullion Securities GBS.L $125.40 Thu, Jul 24, 2014, 2:16AM EDT $125.40 $0.11 NC 0.09% 218,864

NASDAQ
Company Symbol Price Date Last Trade Change Volume
Gold Resources Corp. GORO $5.05 Jul 23, 4:00PM EDT $4.94 $0.11 2.23% 674,077
Pan American Silver PAAS $14.87 Jul 23, 4:00PM EDT $14.93 $0.06 0.40% 696,879
Randgold GOLD $86.32 Jul 23, 4:00PM EDT $87.27 $0.95 1.09% 349,382
Royal Gold RGLD $76.98 Jul 23, 4:00PM EDT $77.16 $0.18 0.23% 355,224

New York
Company Symbol Price Date Last Trade Change Volume
Agnico Eagle AEM $41.17 Jul 23, 4:01PM EDT $41.11 $0.06 0.15% 905,177
Anglo Gold AU $17.93 Jul 23, 4:03PM EDT $18.04 $0.11 0.61% 1,285,177
ASA ASA $14.70 Jul 23, 4:05PM EDT $14.72 $0.02 0.14% 18,137
Barrick Gold ABX $18.74 Jul 23, 4:08PM EDT $18.84 $0.10 0.53% 7,517,248
Couer d'Alene CDE $8.22 Jul 23, 4:05PM EDT $8.22 $0.00 NC 0.00% 1,217,470
CVRD (Brazil) VALE $14.34 Jul 23, 4:02PM EDT $14.43 $0.09 0.62% 14,491,434
Freeport McMoran FCX $38.55 Jul 23, 4:02PM EDT $38.72 $0.17 0.44% 11,631,592
Hecla HL $3.22 Jul 23, 4:02PM EDT $3.25 $0.03 0.92% 4,034,895
Newmont Mining NEM $25.19 Jul 23, 4:00PM EDT $25.41 $0.22 0.87% 4,503,611
streetTRACKS ETF GLD $125.62 Jul 23, 4:00PM EDT $125.74 $0.12 0.10% 3,045,018

South Africa
Company Symbol Price Date Last Trade Change Volume
Anglo American AAUKY $13.60 Jul 23, 3:58PM EDT $13.65 $0.05 0.33% 35,758
Gold Fields GFI $3.86 Jul 23, 4:02PM EDT $3.86 $0.00 NC 0.00% 1,934,956
Harmony Gold HMY $3.18 Jul 23, 4:03PM EDT $3.20 $0.02 0.62% 1,393,915

Toronto
Company Symbol Price Date Last Trade Change Volume
Alamos Gold AGI.TO $10.15 Thu, Jul 24, 2014, 2:16AM EDT $10.31 $0.16 1.55% 209,384
Argonaut AR.TO $3.99 Thu, Jul 24, 2014, 2:16AM EDT $4.13 $0.14 3.39% 1,051,727
AuRico Gold AUQ.TO $4.49 Thu, Jul 24, 2014, 2:16AM EDT $4.48 $0.01 0.22% 157,200
B2 Gold BTO.TO $2.87 Thu, Jul 24, 2014, 2:16AM EDT $2.86 $0.01 0.35% 2,616,400
Canadian Zinc CZN.TO $0.33 Thu, Jul 24, 2014, 2:17AM EDT $0.33 $0.01 NC 1.54% 79,749
Capstone Mining CS.TO $3.07 Thu, Jul 24, 2014, 2:17AM EDT $3.00 $0.07 2.33% 1,763,339
Centerra Gold CG.TO $6.35 Thu, Jul 24, 2014, 2:17AM EDT $6.32 $0.03 0.47% 213,076
Copper Mountain CUM.TO $2.76 Thu, Jul 24, 2014, 2:17AM EDT $2.83 $0.07 2.47% 502,525
Dominion Diamonds DDC $14.23 Jul 23, 4:01PM EDT $14.31 $0.08 0.56% 127,621
Eastmain Resources ER.TO $0.39 Thu, Jul 24, 2014, 2:17AM EDT $0.39 $0.00 NC 0.00% 19,100
Endeavour Mining EDV.TO $0.91 Thu, Jul 24, 2014, 2:17AM EDT $0.92 $0.01 1.09% 616,182
Endeavour Silver EDR.TO $6.26 Thu, Jul 24, 2014, 2:17AM EDT $6.41 $0.15 2.34% 141,811
Exeter Resources XRC.TO $0.80 Thu, Jul 24, 2014, 2:17AM EDT $0.80 $0.00 NC 0.00% 6,100
First Majestic FR.TO $10.93 Thu, Jul 24, 2014, 2:17AM EDT $11.05 $0.12 1.09% 151,262
First Quantum FM.TO $25.74 Thu, Jul 24, 2014, 2:17AM EDT $25.34 $0.40 1.58% 1,433,701
Freegold Ventures ITF.TO
Gabriel Resources GBU.TO $0.87 Thu, Jul 24, 2014, 2:17AM EDT $0.91 $0.04 4.40% 300,317
GoldCorp G.TO $29.43 Thu, Jul 24, 2014, 2:17AM EDT $29.48 $0.05 0.17% 1,319,453
Golden MInerals AU.TO
Great Panther GPR.TO $1.32 Thu, Jul 24, 2014, 2:17AM EDT $1.35 $0.03 2.22% 34,410
Golden Star GSC.TO $0.58 Thu, Jul 24, 2014, 2:17AM EDT $0.59 $0.01 1.69% 16,633
Guyana Goldfields GUY.TO $3.06 Thu, Jul 24, 2014, 2:17AM EDT $3.07 $0.01 0.33% 219,798
IAMGold IMG.TO $4.03 Thu, Jul 24, 2014, 2:17AM EDT $4.10 $0.07 1.71% 1,154,298
Imperial Metals III.TO $16.79 Thu, Jul 24, 2014, 2:17AM EDT $16.86 $0.07 0.42% 11,158
Kinross Gold K.TO $4.39 Thu, Jul 24, 2014, 2:17AM EDT $4.42 $0.03 0.68% 1,215,830
MAG Silver MAG.TO $9.50 Thu, Jul 24, 2014, 2:17AM EDT $9.78 $0.28 2.86% 104,519
Nautilus Minerals NUS.TO $0.53 Thu, Jul 24, 2014, 2:17AM EDT $0.54 $0.01 1.85% 12,870
Nevsun Gold NSU $3.76 Jul 23, 4:03PM EDT $3.72 $0.04 1.08% 121,399
No. Amer. Palladium PDL.TO $0.32 Thu, Jul 24, 2014, 2:17AM EDT $0.33 $0.01 1.54% 397,139
NovaGold NG.TO $4.24 Thu, Jul 24, 2014, 2:17AM EDT $4.21 $0.03 0.71% 73,968
Oceana Gold OGC.TO $3.50 Thu, Jul 24, 2014, 2:17AM EDT $3.61 $0.11 3.05% 855,212
Osisko Exploration Ltd. OSK.TO $8.64 Thu, Jul 24, 2014, 2:17AM EDT $8.65 $0.01 0.12% 419,529
Pacific North West Cap. PFN.TO
Polymet Mining POM.TO $1.20 Thu, Jul 24, 2014, 2:17AM EDT $1.21 $0.01 0.83% 9,150
Pretium Resources PVC.TO
Richmont Mines RIC.TO $1.56 Thu, Jul 24, 2014, 2:17AM EDT $1.56 $0.00 NC 0.00% 34,150
Rio Alto RIO.TO $2.56 Thu, Jul 24, 2014, 2:17AM EDT $2.60 $0.04 1.54% 503,464
Sabina Gold & Silver SBB.TO $0.78 Thu, Jul 24, 2014, 2:17AM EDT $0.81 $0.03 3.70% 102,430
Semafo SMF.TO $4.68 Thu, Jul 24, 2014, 2:17AM EDT $4.79 $0.11 2.30% 619,899
Silver Bull SVB.TO $0.28 Thu, Jul 24, 2014, 2:17AM EDT $0.28 $0.00 NC 0.00% 13,500
Silver Standard SSO.TO $9.63 Thu, Jul 24, 2014, 2:17AM EDT $9.84 $0.21 2.13% 259,262
Teck Cominco TCK-RF
Timmons Gold TMM.TO $1.96 Thu, Jul 24, 2014, 2:17AM EDT $2.04 $0.08 3.92% 839,379
Torex Gold TXG.TO $1.52 Thu, Jul 24, 2014, 2:17AM EDT $1.58 $0.06 3.80% 1,495,100
Turquoise Hill Resources TRG.TO
Yamana Resources YRI.TO $8.78 Thu, Jul 24, 2014, 2:17AM EDT $8.87 $0.09 1.01% 1,538,401