• 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 $7.50 Sep 17, 4:02PM EDT $7.71 $ 3,953,250
Gold Miners ETF GDX $23.43 Sep 17, 4:00PM EDT $24.00 $ 41,435,624
Gold Reserve GDRZ $2.91 Mar 14, 4:00PM EDT $2.91 $ NC 0
iShares Silver Trust ETF SLV $17.77 Sep 17, 4:00PM EDT $17.95 $ 8,746,406
Stillwater Mining SWC $17.11 Sep 17, 4:03PM EDT $17.33 $ 1,683,433
Taseko TGB $1.94 Sep 17, 4:00PM EDT $2.01 $ 323,848

Canadian
Company Symbol Price Date Last Trade Change Volume
Angkor Gold ANK.V $0.38 Thu, Sep 18, 2014, 7:39AM EDT $0.38 $0.00 NC 0.00% 6,600
Avalon Ventures AVL.TO $0.43 Thu, Sep 18, 2014, 7:39AM EDT $0.43 $0.00 NC 0.00% 49,152
Balmoral Resources BALMF $1.41 Sep 17, 3:57PM EDT $1.33 $ 55,200
Bear Creek Mining BCM.V $2.26 Thu, Sep 18, 2014, 7:39AM EDT $2.45 $0.19 7.76% 118,428
Canalaska Ventures CVV $13.38 Sep 17, 4:00PM EDT $13.37 $ 4,671
Castle Mountain Mining CMM.V $0.47 Thu, Sep 18, 2014, 7:39AM EDT $0.52 $0.05 9.62% 239,310
Commerce Resources CCE.V $0.24 Thu, Sep 18, 2014, 7:39AM EDT $0.24 $0.01 NC 2.13% 65,900
Copper Fox CUU.V $0.19 Thu, Sep 18, 2014, 7:39AM EDT $0.20 $0.01 2.56% 177,710
DNI Metals DNI.V $0.04 Thu, Sep 18, 2014, 7:39AM EDT $0.04 $0.00 NC 0.00% 9,000
Energold Mining EGD.V $1.60 Thu, Sep 18, 2014, 7:39AM EDT $1.50 $0.10 6.67% 9,700
Global Hunter BOB.V $0.08 Thu, Sep 18, 2014, 7:39AM EDT $0.08 $0.00 NC 0.00% 20,000
Gold Canyon Resources GCU.V $0.26 Thu, Sep 18, 2014, 7:39AM EDT $0.26 $0.00 NC 0.00% 196,400
Goldsource Mines GSX.V $0.02 Thu, Sep 18, 2014, 7:39AM EDT $0.02 $0.00 NC 0.00% 3,000
Great Quest Metals GQ.V $1.43 Thu, Sep 18, 2014, 7:39AM EDT $1.31 $0.12 9.16% 20,360
Houston Lake HLM.V $0.16 Thu, Sep 18, 2014, 7:39AM EDT $0.16 $0.00 NC 0.00% 143,160
Kaminak Gold KAM.V $0.87 Thu, Sep 18, 2014, 7:39AM EDT $0.90 $0.03 3.33% 221,700
Nemaska Exploration NMX.V $0.21 Thu, Sep 18, 2014, 7:39AM EDT $0.22 $0.01 4.65% 140,963
Noront Resources NOT.V $0.42 Thu, Sep 18, 2014, 7:39AM EDT $0.41 $0.01 2.44% 61,900
Quest Rare Minerals QRM $0.17 Sep 17, 4:00PM EDT $0.17 $ NC 30,800
Rare Element Resources RES.TO $0.95 Thu, Sep 18, 2014, 7:39AM EDT $0.98 $0.03 3.06% 21,406
Silvercrest SVL.V $0.00 Thu, Sep 18, 2014, 7:39AM EDT $N/A $ NC
Tasman Metals TSM.V $0.82 Thu, Sep 18, 2014, 7:39AM EDT $0.80 $0.02 2.50% 44,246
Victoria Gold VIT.V $0.14 Thu, Sep 18, 2014, 7:39AM EDT $0.14 $0.01 NC 3.57% 114,800
VMS Ventures VMS.V $0.28 Thu, Sep 18, 2014, 7:39AM EDT $0.28 $0.00 NC 0.00% 203,800
Zitmu Cap ZC.V $0.52 Thu, Sep 18, 2014, 7:39AM EDT $0.52 $0.00 NC 0.00% 3,600

London
Company Symbol Price Date Last Trade Change Volume
Gold Bullion Securities GBS.L $117.31 Thu, Sep 18, 2014, 7:39AM EDT $118.47 $1.17 0.98% 10,830

NASDAQ
Company Symbol Price Date Last Trade Change Volume
Gold Resources Corp. GORO $5.79 Sep 17, 4:00PM EDT $5.80 $ 586,456
Pan American Silver PAAS $12.67 Sep 17, 3:59PM EDT $12.71 $ 1,678,182
Randgold GOLD $73.05 Sep 17, 4:00PM EDT $74.81 $ 636,247
Royal Gold RGLD $69.50 Sep 17, 4:15PM EDT $70.48 $ 680,973

New York
Company Symbol Price Date Last Trade Change Volume
Agnico Eagle AEM $33.87 Sep 17, 4:02PM EDT $34.79 $ 1,605,176
Anglo Gold AU $13.30 Sep 17, 4:01PM EDT $13.66 $ 2,831,315
ASA ASA $12.77 Sep 17, 4:00PM EDT $12.99 $ 178,499
Barrick Gold ABX $16.25 Sep 17, 4:00PM EDT $16.57 $ 9,666,362
Couer d'Alene CDE $6.54 Sep 17, 4:03PM EDT $6.76 $ 1,498,111
CVRD (Brazil) VALE $12.39 Sep 17, 4:02PM EDT $12.56 $ 22,782,253
Freeport McMoran FCX $34.51 Sep 17, 4:02PM EDT $34.89 $ 8,450,390
Hecla HL $2.81 Sep 17, 4:01PM EDT $2.87 $ 4,308,279
Newmont Mining NEM $24.67 Sep 17, 4:00PM EDT $25.04 $ 7,591,068
streetTRACKS ETF GLD $117.54 Sep 17, 4:00PM EDT $118.83 $ 8,349,039

South Africa
Company Symbol Price Date Last Trade Change Volume
Anglo American AAUKY $12.21 Sep 17, 3:59PM EDT $12.37 $ 136,298
Gold Fields GFI $4.30 Sep 17, 4:01PM EDT $4.45 $ 6,826,618
Harmony Gold HMY $2.46 Sep 17, 4:05PM EDT $2.58 $ 2,600,976

Toronto
Company Symbol Price Date Last Trade Change Volume
Alamos Gold AGI.TO $9.26 Thu, Sep 18, 2014, 7:39AM EDT $9.62 $0.36 3.74% 524,516
Argonaut AR.TO $4.07 Thu, Sep 18, 2014, 7:39AM EDT $4.18 $0.11 2.63% 706,411
AuRico Gold AUQ.TO $4.07 Thu, Sep 18, 2014, 7:39AM EDT $4.19 $0.12 2.86% 331,844
B2 Gold BTO.TO $2.33 Thu, Sep 18, 2014, 7:39AM EDT $2.32 $0.01 0.43% 9,840,392
Canadian Zinc CZN.TO $0.31 Thu, Sep 18, 2014, 7:39AM EDT $0.31 $0.00 NC 0.00% 1,213,400
Capstone Mining CS.TO $2.53 Thu, Sep 18, 2014, 7:39AM EDT $2.54 $0.01 0.39% 779,535
Centerra Gold CG.TO $5.55 Thu, Sep 18, 2014, 7:39AM EDT $5.59 $0.04 0.72% 308,443
Copper Mountain CUM.TO $2.73 Thu, Sep 18, 2014, 7:39AM EDT $2.69 $0.04 1.49% 480,517
Dominion Diamonds DDC $13.58 Sep 17, 4:03PM EDT $13.55 $ 284,440
Eastmain Resources ER.TO $0.33 Thu, Sep 18, 2014, 7:39AM EDT $0.33 $0.00 NC 0.00% 85,750
Endeavour Mining EDV.TO $0.84 Thu, Sep 18, 2014, 7:39AM EDT $0.87 $0.03 3.45% 690,222
Endeavour Silver EDR.TO $5.52 Thu, Sep 18, 2014, 7:39AM EDT $5.82 $0.30 5.15% 128,713
Exeter Resources XRC.TO $0.70 Thu, Sep 18, 2014, 7:39AM EDT $0.71 $0.01 1.41% 55,575
First Majestic FR.TO $9.90 Thu, Sep 18, 2014, 7:39AM EDT $10.10 $0.20 1.98% 374,062
First Quantum FM.TO $22.79 Thu, Sep 18, 2014, 7:39AM EDT $23.00 $0.21 0.91% 1,619,542
Freegold Ventures ITF.TO
Gabriel Resources GBU.TO $0.94 Thu, Sep 18, 2014, 7:39AM EDT $0.99 $0.05 5.05% 181,573
GoldCorp G.TO $27.34 Thu, Sep 18, 2014, 7:39AM EDT $27.78 $0.44 1.58% 2,075,672
Golden MInerals AU.TO
Great Panther GPR.TO $1.31 Thu, Sep 18, 2014, 7:39AM EDT $1.37 $0.06 4.38% 90,549
Golden Star GSC.TO $0.52 Thu, Sep 18, 2014, 7:39AM EDT $0.54 $0.02 3.70% 171,884
Guyana Goldfields GUY.TO $3.20 Thu, Sep 18, 2014, 7:39AM EDT $3.29 $0.09 2.74% 874,540
IAMGold IMG.TO $3.64 Thu, Sep 18, 2014, 7:39AM EDT $3.72 $0.08 2.15% 822,489
Imperial Metals III.TO $9.81 Thu, Sep 18, 2014, 7:39AM EDT $9.76 $0.05 0.51% 90,459
Kinross Gold K.TO $4.06 Thu, Sep 18, 2014, 7:39AM EDT $4.14 $0.08 1.93% 1,410,629
MAG Silver MAG.TO $9.20 Thu, Sep 18, 2014, 7:39AM EDT $9.58 $0.38 3.97% 223,663
Nautilus Minerals NUS.TO $0.52 Thu, Sep 18, 2014, 7:39AM EDT $0.53 $0.01 1.89% 6,875
Nevsun Gold NSU $3.95 Sep 17, 4:01PM EDT $3.96 $ 225,080
No. Amer. Palladium PDL.TO $0.26 Thu, Sep 18, 2014, 7:39AM EDT $0.25 $0.01 4.00% 299,323
NovaGold NG.TO $3.89 Thu, Sep 18, 2014, 7:39AM EDT $3.90 $0.01 0.26% 95,550
Oceana Gold OGC.TO $2.63 Thu, Sep 18, 2014, 7:39AM EDT $2.72 $0.09 3.31% 2,689,545
Osisko Exploration Ltd. OSK.TO $8.64 Thu, Sep 18, 2014, 7:39AM EDT $8.65 $0.01 0.12% 419,529
Pacific North West Cap. PFN.TO
Polymet Mining POM.TO $1.32 Thu, Sep 18, 2014, 7:39AM EDT $1.32 $0.00 NC 0.00% 1,500
Pretium Resources PVC.TO
Richmont Mines RIC.TO $2.37 Thu, Sep 18, 2014, 7:39AM EDT $2.42 $0.05 2.07% 147,104
Rio Alto RIO.TO $3.27 Thu, Sep 18, 2014, 7:39AM EDT $3.33 $0.06 1.80% 3,184,537
Sabina Gold & Silver SBB.TO $0.68 Thu, Sep 18, 2014, 7:39AM EDT $0.72 $0.04 5.56% 548,129
Semafo SMF.TO $3.95 Thu, Sep 18, 2014, 7:39AM EDT $4.18 $0.23 5.50% 2,698,295
Silver Bull SVB.TO $0.25 Thu, Sep 18, 2014, 7:39AM EDT $0.26 $0.01 1.96% 26,225
Silver Standard SSO.TO $7.93 Thu, Sep 18, 2014, 7:39AM EDT $8.20 $0.27 3.29% 279,861
Teck Cominco TCK-RF
Timmons Gold TMM.TO $1.63 Thu, Sep 18, 2014, 7:39AM EDT $1.65 $0.02 1.21% 435,559
Torex Gold TXG.TO $1.60 Thu, Sep 18, 2014, 7:39AM EDT $1.70 $0.10 5.88% 2,522,369
Turquoise Hill Resources TRG.TO
Yamana Resources YRI.TO $7.83 Thu, Sep 18, 2014, 7:39AM EDT $7.99 $0.16 2.00% 2,259,451