• 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 $5.00 Mon, May 4, 2015, 7:08PM EDT $5.06 $0.06 1.19% 4,818,090
Gold Miners ETF GDX $20.41 Mon, May 4, 2015, 7:08PM EDT $20.27 $0.14 0.69% 20,449,037
Gold Reserve GDRZ $2.91 Mon, May 4, 2015, 7:08PM EDT $2.91 $0.00 NC 0.00% 0
iShares Silver Trust ETF SLV $15.70 Mon, May 4, 2015, 7:08PM EDT $15.47 $0.23 1.49% 6,909,813
Stillwater Mining SWC $13.28 Mon, May 4, 2015, 7:08PM EDT $13.42 $0.14 1.04% 1,093,076
Taseko TGB $0.90 Mon, May 4, 2015, 7:08PM EDT $0.88 $0.02 2.10% 877,681

Canadian
Company Symbol Price Date Last Trade Change Volume
Angkor Gold ANK.V $0.60 Mon, May 4, 2015, 7:08PM EDT $0.60 $0.00 NC 0.00% 4,000
Avalon Ventures AVL.TO $0.32 Mon, May 4, 2015, 7:08PM EDT $0.32 $0.00 NC 0.00% 354,521
Balmoral Resources BALMF $0.80 Mon, May 4, 2015, 7:08PM EDT $0.78 $0.02 3.03% 13,150
Bear Creek Mining BCM.V $1.25 Mon, May 4, 2015, 7:08PM EDT $1.14 $0.11 9.65% 96,492
Canalaska Ventures CVV $12.59 Mon, May 4, 2015, 7:08PM EDT $12.39 $0.20 1.61% 14,279
Castle Mountain Mining CMM.V $0.45 Mon, May 4, 2015, 7:08PM EDT $0.49 $0.04 8.16% 42,500
Commerce Resources CCE.V $0.12 Mon, May 4, 2015, 7:08PM EDT $0.12 $0.00 NC 0.00% 108,868
Copper Fox CUU.V $0.17 Mon, May 4, 2015, 7:08PM EDT $0.18 $0.01 5.71% 143,300
DNI Metals DNI.V $0.17 Mon, May 4, 2015, 7:08PM EDT $0.17 $0.00 NC 0.00% 22,000
Energold Mining EGD.V $0.90 Mon, May 4, 2015, 7:08PM EDT $0.86 $0.04 4.65% 7,556
Global Hunter BOB.V $0.03 Mon, May 4, 2015, 7:08PM EDT $0.03 $0.00 NC 0.00% 250
Gold Canyon Resources GCU.V $0.30 Mon, May 4, 2015, 7:08PM EDT $0.30 $0.00 NC 0.00% 299,300
Goldsource Mines GSX.V $0.01 Mon, May 4, 2015, 7:08PM EDT $0.01 $0.00 NC 0.00% 728,000
Great Quest Metals GQ.V $0.30 Mon, May 4, 2015, 7:08PM EDT $0.30 $0.00 NC 0.00% 12,400
Houston Lake HLM.V $0.14 Mon, May 4, 2015, 7:08PM EDT $0.14 $0.01 NC 3.57% 133,484
Kaminak Gold KAM.V $0.97 Mon, May 4, 2015, 7:08PM EDT $0.97 $0.00 NC 0.00% 132,705
Nemaska Exploration NMX.V $0.17 Mon, May 4, 2015, 7:08PM EDT $0.16 $0.01 3.13% 108,000
Noront Resources NOT.V $0.49 Mon, May 4, 2015, 7:08PM EDT $0.50 $0.01 2.00% 318,697
Quest Rare Minerals QRM $0.18 Mon, May 4, 2015, 7:08PM EDT $0.18 $0.00 NC 0.00% 0
Rare Element Resources RES.TO $0.81 Mon, May 4, 2015, 7:08PM EDT $0.81 $0.00 NC 0.00% 3,200
Silvercrest SVL.V $0.00 Mon, May 4, 2015, 7:08PM EDT $N/A $ NC
Tasman Metals TSM.V $0.70 Mon, May 4, 2015, 7:08PM EDT $0.80 $0.10 12.50% 47,265
Victoria Gold VIT.V $0.15 Mon, May 4, 2015, 7:08PM EDT $0.14 $0.01 3.45% 352,119
VMS Ventures VMS.V $0.24 Mon, May 4, 2015, 7:08PM EDT $0.24 $0.01 NC 2.08% 39,310
Zitmu Cap ZC.V $0.28 Mon, May 4, 2015, 7:08PM EDT $0.30 $0.02 5.00% 1,500

London
Company Symbol Price Date Last Trade Change Volume
Gold Bullion Securities GBS.L $112.16 May 1, 11:22AM EDT $112.75 $0.59 0.53% 0

NASDAQ
Company Symbol Price Date Last Trade Change Volume
Gold Resources Corp. GORO $3.39 Mon, May 4, 2015, 7:08PM EDT $3.46 $0.07 2.02% 248,600
Pan American Silver PAAS $9.73 Mon, May 4, 2015, 7:08PM EDT $9.50 $0.23 2.42% 1,226,765
Randgold GOLD $76.14 Mon, May 4, 2015, 7:08PM EDT $75.79 $0.35 0.47% 250,550
Royal Gold RGLD $65.74 Mon, May 4, 2015, 7:08PM EDT $65.93 $0.19 0.29% 564,907

New York
Company Symbol Price Date Last Trade Change Volume
Agnico Eagle AEM $31.57 Mon, May 4, 2015, 7:08PM EDT $31.73 $0.16 0.50% 2,281,305
Anglo Gold AU $11.47 Mon, May 4, 2015, 7:08PM EDT $11.43 $0.04 0.35% 2,490,333
ASA ASA $11.01 Mon, May 4, 2015, 7:08PM EDT $10.94 $0.07 0.64% 62,935
Barrick Gold ABX $13.17 Mon, May 4, 2015, 7:08PM EDT $13.07 $0.10 0.77% 8,245,038
Couer d'Alene CDE $5.45 Mon, May 4, 2015, 7:08PM EDT $5.24 $0.21 4.01% 2,768,843
CVRD (Brazil) VALE $8.03 Mon, May 4, 2015, 7:08PM EDT $8.07 $0.04 0.50% 26,084,762
Freeport McMoran FCX $23.39 Mon, May 4, 2015, 7:08PM EDT $23.66 $0.27 1.14% 13,366,071
Hecla HL $3.05 Mon, May 4, 2015, 7:08PM EDT $3.03 $0.02 0.66% 3,806,107
Newmont Mining NEM $26.05 Mon, May 4, 2015, 7:08PM EDT $26.49 $0.44 1.66% 5,824,443
streetTRACKS ETF GLD $114.10 Mon, May 4, 2015, 7:08PM EDT $113.08 $1.02 0.90% 3,647,352

South Africa
Company Symbol Price Date Last Trade Change Volume
Anglo American AAUKY $8.79 Mon, May 4, 2015, 7:08PM EDT $8.85 $0.06 0.68% 188,652
Gold Fields GFI $4.41 Mon, May 4, 2015, 7:08PM EDT $4.41 $0.00 NC 0.00% 1,884,571
Harmony Gold HMY $1.97 Mon, May 4, 2015, 7:08PM EDT $1.94 $0.03 1.55% 1,260,558

Toronto
Company Symbol Price Date Last Trade Change Volume
Alamos Gold AGI.TO $8.63 Mon, May 4, 2015, 7:08PM EDT $8.40 $0.23 2.74% 279,868
Argonaut AR.TO $1.94 Mon, May 4, 2015, 7:08PM EDT $2.00 $0.06 3.00% 1,507,622
AuRico Gold AUQ.TO $4.30 Mon, May 4, 2015, 7:08PM EDT $4.25 $0.05 1.18% 380,068
B2 Gold BTO.TO $1.93 Mon, May 4, 2015, 7:08PM EDT $1.90 $0.03 1.58% 1,958,220
Canadian Zinc CZN.TO $0.19 Mon, May 4, 2015, 7:08PM EDT $0.19 $0.00 NC 0.00% 39,000
Capstone Mining CS.TO $1.65 Mon, May 4, 2015, 7:08PM EDT $1.63 $0.02 1.23% 741,226
Centerra Gold CG.TO $6.78 Mon, May 4, 2015, 7:08PM EDT $6.48 $0.30 4.63% 454,368
Copper Mountain CUM.TO $1.70 Mon, May 4, 2015, 7:08PM EDT $1.52 $0.18 11.84% 1,504,312
Dominion Diamonds DDC $19.76 Mon, May 4, 2015, 7:08PM EDT $19.75 $0.01 0.05% 475,943
Eastmain Resources ER.TO $0.43 Mon, May 4, 2015, 7:08PM EDT $0.42 $0.02 3.61% 284,712
Endeavour Mining EDV.TO $0.63 Mon, May 4, 2015, 7:08PM EDT $0.61 $0.02 3.28% 1,781,134
Endeavour Silver EDR.TO $2.49 Mon, May 4, 2015, 7:08PM EDT $2.48 $0.01 0.40% 52,905
Exeter Resources XRC.TO $0.66 Mon, May 4, 2015, 7:08PM EDT $0.66 $0.00 NC 0.00% 870
First Majestic FR.TO $6.17 Mon, May 4, 2015, 7:08PM EDT $6.10 $0.07 1.15% 336,360
First Quantum FM.TO $18.83 Mon, May 4, 2015, 7:08PM EDT $19.52 $0.69 3.53% 2,499,984
Freegold Ventures ITF.TO
Gabriel Resources GBU.TO $0.47 Mon, May 4, 2015, 7:08PM EDT $0.44 $0.03 6.90% 35,445
GoldCorp G.TO $22.69 Mon, May 4, 2015, 7:08PM EDT $22.73 $0.04 0.18% 1,522,656
Golden MInerals AU.TO
Great Panther GPR.TO $0.66 Mon, May 4, 2015, 7:08PM EDT $0.66 $0.00 NC 0.00% 59,900
Golden Star GSC.TO $0.25 Mon, May 4, 2015, 7:08PM EDT $0.26 $0.01 1.96% 41,500
Guyana Goldfields GUY.TO $3.24 Mon, May 4, 2015, 7:08PM EDT $3.18 $0.06 1.89% 107,462
IAMGold IMG.TO $2.76 Mon, May 4, 2015, 7:08PM EDT $2.70 $0.06 2.22% 685,659
Imperial Metals III.TO $13.06 Mon, May 4, 2015, 7:08PM EDT $13.15 $0.09 0.68% 14,068
Kinross Gold K.TO $3.00 Mon, May 4, 2015, 7:08PM EDT $2.98 $0.02 0.67% 842,942
MAG Silver MAG.TO $8.44 Mon, May 4, 2015, 7:08PM EDT $8.45 $0.01 0.12% 131,024
Nautilus Minerals NUS.TO $0.47 Mon, May 4, 2015, 7:08PM EDT $0.47 $0.01 NC 1.08% 7,755
Nevsun Gold NSU $4.06 Mon, May 4, 2015, 7:08PM EDT $4.00 $0.06 1.50% 236,744
No. Amer. Palladium PDL.TO $0.07 Mon, May 4, 2015, 7:08PM EDT $0.07 $0.01 NC 7.14% 313,569
NovaGold NG.TO $4.66 Mon, May 4, 2015, 7:08PM EDT $4.59 $0.07 1.53% 125,359
Oceana Gold OGC.TO $2.45 Mon, May 4, 2015, 7:08PM EDT $2.39 $0.06 2.51% 488,617
Osisko Exploration Ltd. OSK.TO $8.64 Mon, May 4, 2015, 7:08PM EDT $8.65 $0.01 0.12% 419,529
Pacific North West Cap. PFN.TO
Polymet Mining POM.TO $1.42 Mon, May 4, 2015, 7:08PM EDT $1.42 $0.00 NC 0.00% 4,900
Pretium Resources PVC.TO
Richmont Mines RIC.TO $3.92 Mon, May 4, 2015, 7:08PM EDT $3.88 $0.04 1.03% 23,072
Rio Alto RIO.TO $3.48 Mon, May 4, 2015, 7:08PM EDT $3.55 $0.07 1.97% 9,346,953
Sabina Gold & Silver SBB.TO $0.35 Mon, May 4, 2015, 7:08PM EDT $0.34 $0.01 2.94% 278,265
Semafo SMF.TO $3.74 Mon, May 4, 2015, 7:08PM EDT $3.65 $0.09 2.47% 1,389,234
Silver Bull SVB.TO $0.13 Mon, May 4, 2015, 7:08PM EDT $0.14 $0.01 7.14% 9,000
Silver Standard SSO.TO $6.77 Mon, May 4, 2015, 7:08PM EDT $6.71 $0.06 0.89% 292,857
Teck Cominco TCK-RF
Timmons Gold TMM.TO $0.75 Mon, May 4, 2015, 7:08PM EDT $0.75 $0.00 NC 0.00% 440,565
Torex Gold TXG.TO $1.16 Mon, May 4, 2015, 7:08PM EDT $1.10 $0.06 5.45% 1,080,955
Turquoise Hill Resources TRG.TO
Yamana Resources YRI.TO $4.62 Mon, May 4, 2015, 7:08PM EDT $4.63 $0.01 0.22% 1,442,352