• 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 $5.37 Mon, Mar 2, 2015, 11:41PM EST $5.80 $0.43 7.41% 9,033,530
Gold Miners ETF GDX $20.76 Mon, Mar 2, 2015, 11:41PM EST $21.28 $0.52 2.44% 51,326,357
Gold Reserve GDRZ $2.91 Mon, Mar 2, 2015, 11:41PM EST $2.91 $0.00 NC 0.00% 0
iShares Silver Trust ETF SLV $15.66 Mon, Mar 2, 2015, 11:41PM EST $15.87 $0.21 1.32% 6,431,066
Stillwater Mining SWC $14.90 Mon, Mar 2, 2015, 11:41PM EST $14.50 $0.40 2.76% 1,702,522
Taseko TGB $0.88 Mon, Mar 2, 2015, 11:41PM EST $0.85 $0.03 3.41% 449,352

Canadian
Company Symbol Price Date Last Trade Change Volume
Angkor Gold ANK.V $0.52 Mon, Mar 2, 2015, 11:41PM EST $0.52 $0.00 NC 0.00% 9,700
Avalon Ventures AVL.TO $0.38 Mon, Mar 2, 2015, 11:41PM EST $0.36 $0.02 4.17% 170,839
Balmoral Resources BALMF $0.92 Mon, Mar 2, 2015, 11:41PM EST $0.96 $0.03 3.60% 26,375
Bear Creek Mining BCM.V $1.42 Mon, Mar 2, 2015, 11:41PM EST $1.45 $0.03 2.07% 32,371
Canalaska Ventures CVV $14.80 Mon, Mar 2, 2015, 11:41PM EST $14.28 $0.52 3.64% 14,136
Castle Mountain Mining CMM.V $0.47 Mon, Mar 2, 2015, 11:41PM EST $0.58 $0.11 18.97% 362,500
Commerce Resources CCE.V $0.15 Mon, Mar 2, 2015, 11:41PM EST $0.16 $0.01 6.25% 414,861
Copper Fox CUU.V $0.13 Mon, Mar 2, 2015, 11:41PM EST $0.14 $0.01 7.14% 224,950
DNI Metals DNI.V $0.14 Mon, Mar 2, 2015, 11:41PM EST $0.15 $0.01 6.67% 28,500
Energold Mining EGD.V $1.09 Mon, Mar 2, 2015, 11:41PM EST $1.01 $0.08 7.92% 14,250
Global Hunter BOB.V $0.04 Mon, Mar 2, 2015, 11:41PM EST $0.04 $0.00 NC 0.00% 2,500
Gold Canyon Resources GCU.V $0.18 Mon, Mar 2, 2015, 11:41PM EST $0.18 $0.00 NC 0.00% 455,670
Goldsource Mines GSX.V $0.01 Mon, Mar 2, 2015, 11:41PM EST $0.01 $0.00 NC 0.00% 431,000
Great Quest Metals GQ.V $0.40 Mon, Mar 2, 2015, 11:41PM EST $0.39 $0.01 2.56% 78,472
Houston Lake HLM.V $0.14 Mon, Mar 2, 2015, 11:41PM EST $0.14 $0.00 NC 0.00% 21,017
Kaminak Gold KAM.V $0.95 Mon, Mar 2, 2015, 11:41PM EST $0.94 $0.01 1.06% 162,218
Nemaska Exploration NMX.V $0.18 Mon, Mar 2, 2015, 11:41PM EST $0.17 $0.01 2.94% 91,630
Noront Resources NOT.V $0.46 Mon, Mar 2, 2015, 11:41PM EST $0.43 $0.04 8.24% 950,342
Quest Rare Minerals QRM $0.18 Mon, Mar 2, 2015, 11:41PM EST $0.18 $0.00 NC 0.00% 0
Rare Element Resources RES.TO $0.87 Mon, Mar 2, 2015, 11:41PM EST $0.87 $0.00 NC 0.00% 123,261
Silvercrest SVL.V $0.00 Mon, Mar 2, 2015, 11:41PM EST $N/A $ NC
Tasman Metals TSM.V $0.79 Mon, Mar 2, 2015, 11:41PM EST $0.78 $0.01 1.28% 31,941
Victoria Gold VIT.V $0.17 Mon, Mar 2, 2015, 11:41PM EST $0.18 $0.01 5.56% 298,520
VMS Ventures VMS.V $0.26 Mon, Mar 2, 2015, 11:41PM EST $0.26 $0.01 NC 1.92% 25,382
Zitmu Cap ZC.V $0.37 Mon, Mar 2, 2015, 11:41PM EST $0.29 $0.08 27.59% 19,900

London
Company Symbol Price Date Last Trade Change Volume
Gold Bullion Securities GBS.L $115.67 Mon, Mar 2, 2015, 11:41PM EST $116.44 $0.77 0.66% 31,090

NASDAQ
Company Symbol Price Date Last Trade Change Volume
Gold Resources Corp. GORO $3.43 Mon, Mar 2, 2015, 11:41PM EST $3.46 $0.03 0.87% 268,449
Pan American Silver PAAS $9.68 Mon, Mar 2, 2015, 11:41PM EST $9.68 $0.01 NC 0.05% 1,884,816
Randgold GOLD $77.87 Mon, Mar 2, 2015, 11:41PM EST $79.19 $1.32 1.67% 724,157
Royal Gold RGLD $70.79 Mon, Mar 2, 2015, 11:41PM EST $72.10 $1.31 1.82% 712,566

New York
Company Symbol Price Date Last Trade Change Volume
Agnico Eagle AEM $32.02 Mon, Mar 2, 2015, 11:41PM EST $32.15 $0.13 0.40% 1,975,077
Anglo Gold AU $10.90 Mon, Mar 2, 2015, 11:41PM EST $11.27 $0.37 3.28% 2,519,222
ASA ASA $11.29 Mon, Mar 2, 2015, 11:41PM EST $11.47 $0.18 1.57% 221,431
Barrick Gold ABX $12.76 Mon, Mar 2, 2015, 11:41PM EST $13.02 $0.26 2.00% 16,977,005
Couer d'Alene CDE $5.97 Mon, Mar 2, 2015, 11:41PM EST $5.84 $0.13 2.23% 2,185,060
CVRD (Brazil) VALE $7.21 Mon, Mar 2, 2015, 11:41PM EST $7.42 $0.21 2.83% 29,417,480
Freeport McMoran FCX $21.13 Mon, Mar 2, 2015, 11:41PM EST $21.63 $0.50 2.31% 15,066,557
Hecla HL $3.34 Mon, Mar 2, 2015, 11:41PM EST $3.32 $0.02 0.60% 3,628,408
Newmont Mining NEM $25.89 Mon, Mar 2, 2015, 11:41PM EST $26.33 $0.44 1.67% 7,679,297
streetTRACKS ETF GLD $115.68 Mon, Mar 2, 2015, 11:41PM EST $116.16 $0.48 0.41% 7,993,280

South Africa
Company Symbol Price Date Last Trade Change Volume
Anglo American AAUKY $9.23 Mon, Mar 2, 2015, 11:41PM EST $9.36 $0.13 1.40% 41,704
Gold Fields GFI $4.34 Mon, Mar 2, 2015, 11:41PM EST $4.65 $0.31 6.67% 5,606,948
Harmony Gold HMY $2.44 Mon, Mar 2, 2015, 11:41PM EST $2.46 $0.02 0.81% 2,438,487

Toronto
Company Symbol Price Date Last Trade Change Volume
Alamos Gold AGI.TO $7.42 Mon, Mar 2, 2015, 11:41PM EST $7.56 $0.14 1.85% 289,686
Argonaut AR.TO $1.96 Mon, Mar 2, 2015, 11:41PM EST $2.08 $0.12 5.77% 492,873
AuRico Gold AUQ.TO $4.31 Mon, Mar 2, 2015, 11:41PM EST $4.41 $0.10 2.27% 387,470
B2 Gold BTO.TO $2.07 Mon, Mar 2, 2015, 11:41PM EST $2.11 $0.04 1.90% 4,344,135
Canadian Zinc CZN.TO $0.23 Mon, Mar 2, 2015, 11:41PM EST $0.23 $0.00 NC 0.00% 457,041
Capstone Mining CS.TO $1.41 Mon, Mar 2, 2015, 11:41PM EST $1.42 $0.01 0.70% 461,988
Centerra Gold CG.TO $5.99 Mon, Mar 2, 2015, 11:41PM EST $6.11 $0.12 1.96% 956,488
Copper Mountain CUM.TO $1.29 Mon, Mar 2, 2015, 11:41PM EST $1.30 $0.01 0.77% 246,789
Dominion Diamonds DDC $16.76 Mon, Mar 2, 2015, 11:41PM EST $17.00 $0.24 1.41% 234,018
Eastmain Resources ER.TO $0.30 Mon, Mar 2, 2015, 11:41PM EST $0.30 $0.00 NC 0.00% 30,800
Endeavour Mining EDV.TO $0.62 Mon, Mar 2, 2015, 11:41PM EST $0.60 $0.02 3.33% 1,140,712
Endeavour Silver EDR.TO $2.84 Mon, Mar 2, 2015, 11:41PM EST $2.97 $0.13 4.38% 111,662
Exeter Resources XRC.TO $0.67 Mon, Mar 2, 2015, 11:41PM EST $0.66 $0.01 1.52% 53,585
First Majestic FR.TO $7.62 Mon, Mar 2, 2015, 11:41PM EST $7.71 $0.09 1.17% 203,880
First Quantum FM.TO $15.76 Mon, Mar 2, 2015, 11:41PM EST $15.85 $0.09 0.57% 1,955,107
Freegold Ventures ITF.TO
Gabriel Resources GBU.TO $0.82 Mon, Mar 2, 2015, 11:41PM EST $0.81 $0.01 1.23% 96,300
GoldCorp G.TO $26.59 Mon, Mar 2, 2015, 11:41PM EST $27.53 $0.94 3.41% 1,877,535
Golden MInerals AU.TO
Great Panther GPR.TO $0.76 Mon, Mar 2, 2015, 11:41PM EST $0.76 $0.00 NC 0.00% 54,298
Golden Star GSC.TO $0.42 Mon, Mar 2, 2015, 11:41PM EST $0.40 $0.02 3.75% 214,850
Guyana Goldfields GUY.TO $3.25 Mon, Mar 2, 2015, 11:41PM EST $3.26 $0.01 0.31% 221,880
IAMGold IMG.TO $2.98 Mon, Mar 2, 2015, 11:41PM EST $3.06 $0.08 2.61% 1,044,978
Imperial Metals III.TO $12.40 Mon, Mar 2, 2015, 11:41PM EST $11.75 $0.65 5.53% 127,383
Kinross Gold K.TO $3.50 Mon, Mar 2, 2015, 11:41PM EST $3.52 $0.02 0.57% 1,771,911
MAG Silver MAG.TO $8.92 Mon, Mar 2, 2015, 11:41PM EST $9.05 $0.13 1.44% 58,218
Nautilus Minerals NUS.TO $0.51 Mon, Mar 2, 2015, 11:41PM EST $0.51 $0.00 NC 0.00% 53,669
Nevsun Gold NSU $3.54 Mon, Mar 2, 2015, 11:41PM EST $3.57 $0.03 0.84% 251,844
No. Amer. Palladium PDL.TO $0.37 Mon, Mar 2, 2015, 11:41PM EST $0.30 $0.07 21.67% 1,532,485
NovaGold NG.TO $4.48 Mon, Mar 2, 2015, 11:41PM EST $4.65 $0.17 3.66% 141,437
Oceana Gold OGC.TO $2.33 Mon, Mar 2, 2015, 11:41PM EST $2.39 $0.06 2.51% 534,604
Osisko Exploration Ltd. OSK.TO $8.64 Mon, Mar 2, 2015, 11:41PM EST $8.65 $0.01 0.12% 419,529
Pacific North West Cap. PFN.TO
Polymet Mining POM.TO $1.38 Mon, Mar 2, 2015, 11:41PM EST $1.38 $0.00 NC 0.00% 8,720
Pretium Resources PVC.TO
Richmont Mines RIC.TO $4.09 Mon, Mar 2, 2015, 11:41PM EST $4.19 $0.10 2.39% 117,492
Rio Alto RIO.TO $3.82 Mon, Mar 2, 2015, 11:41PM EST $3.92 $0.10 2.55% 2,542,877
Sabina Gold & Silver SBB.TO $0.38 Mon, Mar 2, 2015, 11:41PM EST $0.39 $0.01 1.30% 67,750
Semafo SMF.TO $3.79 Mon, Mar 2, 2015, 11:41PM EST $3.87 $0.08 2.07% 1,184,074
Silver Bull SVB.TO $0.17 Mon, Mar 2, 2015, 11:41PM EST $0.17 $0.00 NC 0.00% 4,500
Silver Standard SSO.TO $6.38 Mon, Mar 2, 2015, 11:41PM EST $6.57 $0.19 2.89% 230,612
Teck Cominco TCK-RF
Timmons Gold TMM.TO $1.06 Mon, Mar 2, 2015, 11:41PM EST $1.09 $0.03 2.75% 522,340
Torex Gold TXG.TO $1.08 Mon, Mar 2, 2015, 11:41PM EST $1.15 $0.07 6.09% 3,301,558
Turquoise Hill Resources TRG.TO
Yamana Resources YRI.TO $5.22 Mon, Mar 2, 2015, 11:41PM EST $5.31 $0.09 1.69% 1,648,376