• 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 $5.57 Jan 29, 4:03PM EST $5.60 $ 7,020,625
Gold Miners ETF GDX $21.59 Jan 29, 4:00PM EST $21.97 $ 48,279,308
Gold Reserve GDRZ $2.91 Mar 14, 4:00PM EDT $2.91 $ NC 0
iShares Silver Trust ETF SLV $16.24 Jan 29, 4:00PM EST $17.23 $ 17,828,058
Stillwater Mining SWC $13.42 Jan 29, 4:03PM EST $13.25 $ 1,014,735
Taseko TGB $0.74 Jan 29, 4:00PM EST $0.78 $ 231,987

Canadian
Company Symbol Price Date Last Trade Change Volume
Angkor Gold ANK.V $0.49 Fri, Jan 30, 2015, 5:50AM EST $0.47 $0.02 3.19% 59,716
Avalon Ventures AVL.TO $0.21 Fri, Jan 30, 2015, 5:50AM EST $0.21 $0.01 NC 2.44% 143,791
Balmoral Resources BALMF $0.76 Jan 29, 3:57PM EST $0.76 $ NC 0
Bear Creek Mining BCM.V $1.55 Fri, Jan 30, 2015, 5:50AM EST $1.60 $0.05 3.13% 52,761
Canalaska Ventures CVV $14.22 Jan 29, 3:59PM EST $14.37 $ 7,373
Castle Mountain Mining CMM.V $0.50 Fri, Jan 30, 2015, 5:50AM EST $0.49 $0.02 3.09% 229,550
Commerce Resources CCE.V $0.14 Fri, Jan 30, 2015, 5:50AM EST $0.16 $0.02 9.68% 217,249
Copper Fox CUU.V $0.14 Fri, Jan 30, 2015, 5:50AM EST $0.14 $0.00 NC 0.00% 215,755
DNI Metals DNI.V $0.08 Fri, Jan 30, 2015, 5:50AM EST $0.08 $0.00 NC 0.00% 800
Energold Mining EGD.V $1.08 Fri, Jan 30, 2015, 5:50AM EST $1.15 $0.07 6.09% 17,200
Global Hunter BOB.V $0.05 Fri, Jan 30, 2015, 5:50AM EST $0.05 $0.00 NC 0.00% 18,025
Gold Canyon Resources GCU.V $0.14 Fri, Jan 30, 2015, 5:50AM EST $0.12 $0.03 20.83% 5,529,658
Goldsource Mines GSX.V $0.01 Fri, Jan 30, 2015, 5:50AM EST $0.01 $0.00 NC 0.00% 20,000
Great Quest Metals GQ.V $0.53 Fri, Jan 30, 2015, 5:50AM EST $0.59 $0.06 10.17% 8,000
Houston Lake HLM.V $0.15 Fri, Jan 30, 2015, 5:50AM EST $0.15 $0.00 NC 0.00% 500
Kaminak Gold KAM.V $1.02 Fri, Jan 30, 2015, 5:50AM EST $1.09 $0.07 6.42% 383,365
Nemaska Exploration NMX.V $0.17 Fri, Jan 30, 2015, 5:50AM EST $0.18 $0.01 2.86% 570,514
Noront Resources NOT.V $0.31 Fri, Jan 30, 2015, 5:50AM EST $0.31 $0.01 NC 1.64% 121,285
Quest Rare Minerals QRM $0.09 Jan 29, 4:00PM EST $0.08 $ 522,724
Rare Element Resources RES.TO $0.34 Fri, Jan 30, 2015, 5:50AM EST $0.34 $0.00 NC 0.00% 8,000
Silvercrest SVL.V $0.00 Fri, Jan 30, 2015, 5:50AM EST $N/A $ NC
Tasman Metals TSM.V $0.50 Fri, Jan 30, 2015, 5:50AM EST $0.51 $0.01 1.96% 28,945
Victoria Gold VIT.V $0.14 Fri, Jan 30, 2015, 5:50AM EST $0.15 $0.01 6.67% 352,450
VMS Ventures VMS.V $0.28 Fri, Jan 30, 2015, 5:51AM EST $0.28 $0.00 NC 0.00% 119,500
Zitmu Cap ZC.V $0.33 Fri, Jan 30, 2015, 5:51AM EST $0.33 $0.00 NC 0.00% 101

London
Company Symbol Price Date Last Trade Change Volume
Gold Bullion Securities GBS.L $120.98 Fri, Jan 30, 2015, 5:51AM EST $120.62 $0.36 0.30% 3,162

NASDAQ
Company Symbol Price Date Last Trade Change Volume
Gold Resources Corp. GORO $3.40 Jan 29, 4:00PM EST $3.40 $ NC 414,288
Pan American Silver PAAS $11.11 Jan 29, 4:00PM EST $11.29 $ 2,012,073
Randgold GOLD $83.06 Jan 29, 4:00PM EST $83.40 $ 777,453
Royal Gold RGLD $70.72 Jan 29, 4:00PM EST $74.23 $ 1,322,932

New York
Company Symbol Price Date Last Trade Change Volume
Agnico Eagle AEM $32.65 Jan 29, 4:02PM EST $32.95 $ 3,346,510
Anglo Gold AU $11.44 Jan 29, 4:02PM EST $11.40 $ 3,267,210
ASA ASA $11.67 Jan 29, 4:01PM EST $11.78 $ 187,795
Barrick Gold ABX $12.29 Jan 29, 4:00PM EST $12.61 $ 18,369,045
Couer d'Alene CDE $5.94 Jan 29, 4:04PM EST $5.99 $ 2,988,856
CVRD (Brazil) VALE $6.91 Jan 29, 4:06PM EST $7.20 $ 44,823,515
Freeport McMoran FCX $16.83 Jan 29, 4:02PM EST $17.42 $ 33,264,381
Hecla HL $3.12 Jan 29, 4:01PM EST $3.24 $ 6,916,953
Newmont Mining NEM $24.17 Jan 29, 4:07PM EST $24.26 $ 8,849,962
streetTRACKS ETF GLD $120.76 Jan 29, 4:00PM EST $123.42 $ 11,997,964

South Africa
Company Symbol Price Date Last Trade Change Volume
Anglo American AAUKY $8.31 Jan 29, 3:56PM EST $8.32 $ 0
Gold Fields GFI $5.67 Jan 29, 4:01PM EST $5.64 $ 5,928,526
Harmony Gold HMY $2.95 Jan 29, 4:02PM EST $3.01 $ 2,473,669

Toronto
Company Symbol Price Date Last Trade Change Volume
Alamos Gold AGI.TO $6.50 Fri, Jan 30, 2015, 5:51AM EST $6.94 $0.44 6.34% 1,001,233
Argonaut AR.TO $2.50 Fri, Jan 30, 2015, 5:51AM EST $2.67 $0.17 6.37% 607,498
AuRico Gold AUQ.TO $4.77 Fri, Jan 30, 2015, 5:51AM EST $4.87 $0.10 2.05% 630,544
B2 Gold BTO.TO $2.45 Fri, Jan 30, 2015, 5:51AM EST $2.40 $0.05 2.08% 5,191,403
Canadian Zinc CZN.TO $0.20 Fri, Jan 30, 2015, 5:51AM EST $0.22 $0.02 6.98% 21,662
Capstone Mining CS.TO $1.11 Fri, Jan 30, 2015, 5:51AM EST $1.15 $0.04 3.48% 905,934
Centerra Gold CG.TO $7.25 Fri, Jan 30, 2015, 5:51AM EST $7.36 $0.11 1.49% 690,291
Copper Mountain CUM.TO $0.98 Fri, Jan 30, 2015, 5:51AM EST $1.00 $0.02 2.00% 325,099
Dominion Diamonds DDC $16.34 Jan 29, 4:00PM EST $16.25 $ 833,868
Eastmain Resources ER.TO $0.33 Fri, Jan 30, 2015, 5:51AM EST $0.34 $0.01 2.94% 142,335
Endeavour Mining EDV.TO $0.56 Fri, Jan 30, 2015, 5:51AM EST $0.60 $0.04 6.67% 2,353,417
Endeavour Silver EDR.TO $3.31 Fri, Jan 30, 2015, 5:51AM EST $3.49 $0.18 5.16% 321,465
Exeter Resources XRC.TO $0.68 Fri, Jan 30, 2015, 5:51AM EST $0.70 $0.02 2.86% 6,107
First Majestic FR.TO $7.40 Fri, Jan 30, 2015, 5:51AM EST $7.61 $0.21 2.76% 601,032
First Quantum FM.TO $11.30 Fri, Jan 30, 2015, 5:51AM EST $11.94 $0.64 5.36% 3,675,445
Freegold Ventures ITF.TO
Gabriel Resources GBU.TO $0.72 Fri, Jan 30, 2015, 5:51AM EST $0.80 $0.08 10.00% 276,546
GoldCorp G.TO $29.48 Fri, Jan 30, 2015, 5:51AM EST $29.76 $0.28 0.94% 3,829,503
Golden MInerals AU.TO
Great Panther GPR.TO $0.85 Fri, Jan 30, 2015, 5:51AM EST $0.90 $0.05 5.56% 132,582
Golden Star GSC.TO $0.38 Fri, Jan 30, 2015, 5:51AM EST $0.40 $0.02 5.00% 175,735
Guyana Goldfields GUY.TO $2.97 Fri, Jan 30, 2015, 5:51AM EST $3.09 $0.12 3.88% 566,416
IAMGold IMG.TO $3.32 Fri, Jan 30, 2015, 5:51AM EST $3.30 $0.02 0.61% 2,307,818
Imperial Metals III.TO $8.44 Fri, Jan 30, 2015, 5:51AM EST $8.45 $0.01 0.12% 34,646
Kinross Gold K.TO $4.16 Fri, Jan 30, 2015, 5:51AM EST $4.16 $0.00 NC 0.00% 2,679,585
MAG Silver MAG.TO $9.18 Fri, Jan 30, 2015, 5:51AM EST $9.67 $0.49 5.07% 306,593
Nautilus Minerals NUS.TO $0.45 Fri, Jan 30, 2015, 5:51AM EST $0.45 $0.00 NC 0.00% 17,444
Nevsun Gold NSU $3.30 Jan 29, 4:02PM EST $3.30 $ NC 440,130
No. Amer. Palladium PDL.TO $0.21 Fri, Jan 30, 2015, 5:51AM EST $0.21 $0.00 NC 0.00% 306,534
NovaGold NG.TO $4.43 Fri, Jan 30, 2015, 5:51AM EST $4.44 $0.01 0.23% 231,035
Oceana Gold OGC.TO $2.63 Fri, Jan 30, 2015, 5:51AM EST $2.76 $0.13 4.71% 780,002
Osisko Exploration Ltd. OSK.TO $8.64 Fri, Jan 30, 2015, 5:51AM EST $8.65 $0.01 0.12% 419,529
Pacific North West Cap. PFN.TO
Polymet Mining POM.TO $1.33 Fri, Jan 30, 2015, 5:51AM EST $1.33 $0.00 NC 0.00% 2,520
Pretium Resources PVC.TO
Richmont Mines RIC.TO $4.35 Fri, Jan 30, 2015, 5:51AM EST $4.44 $0.09 2.03% 286,920
Rio Alto RIO.TO $3.37 Fri, Jan 30, 2015, 5:51AM EST $3.42 $0.05 1.46% 1,212,287
Sabina Gold & Silver SBB.TO $0.39 Fri, Jan 30, 2015, 5:51AM EST $0.40 $0.01 1.27% 1,007,225
Semafo SMF.TO $4.23 Fri, Jan 30, 2015, 5:51AM EST $4.31 $0.08 1.86% 1,589,188
Silver Bull SVB.TO $0.17 Fri, Jan 30, 2015, 5:51AM EST $0.18 $0.01 5.56% 1,500
Silver Standard SSO.TO $7.43 Fri, Jan 30, 2015, 5:51AM EST $7.81 $0.38 4.87% 558,965
Teck Cominco TCK-RF
Timmons Gold TMM.TO $1.24 Fri, Jan 30, 2015, 5:51AM EST $1.34 $0.10 7.46% 501,896
Torex Gold TXG.TO $1.43 Fri, Jan 30, 2015, 5:51AM EST $1.47 $0.04 2.72% 3,771,352
Turquoise Hill Resources TRG.TO
Yamana Resources YRI.TO $5.09 Fri, Jan 30, 2015, 5:51AM EST $5.16 $0.07 1.36% 3,358,609