• 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 $7.09 Oct 21, 4:01PM EDT $7.14 $0.05 0.70% 4,019,291
Gold Miners ETF GDX $21.10 Oct 21, 4:00PM EDT $21.20 $0.10 0.47% 21,702,102
Gold Reserve GDRZ $2.91 Mar 14, 4:00PM EDT $2.91 $0.00 NC 0.00% 0
iShares Silver Trust ETF SLV $16.81 Oct 21, 4:00PM EDT $16.73 $0.08 0.48% 4,744,808
Stillwater Mining SWC $14.06 Oct 21, 4:03PM EDT $13.68 $0.38 2.78% 1,376,655
Taseko TGB $1.47 Oct 21, 4:00PM EDT $1.43 $0.04 2.80% 241,161

Canadian
Company Symbol Price Date Last Trade Change Volume
Angkor Gold ANK.V $0.34 Wed, Oct 22, 2014, 12:45AM EDT $0.34 $0.00 NC 0.00% 13,300
Avalon Ventures AVL.TO $0.28 Wed, Oct 22, 2014, 12:45AM EDT $0.29 $0.01 1.72% 79,417
Balmoral Resources BALMF $1.05 Oct 21, 3:45PM EDT $1.03 $0.02 1.94% 33,450
Bear Creek Mining BCM.V $1.68 Wed, Oct 22, 2014, 12:45AM EDT $1.65 $0.03 1.82% 37,164
Canalaska Ventures CVV $11.40 Oct 21, 4:00PM EDT $11.33 $0.07 0.62% 17,533
Castle Mountain Mining CMM.V $0.45 Wed, Oct 22, 2014, 12:45AM EDT $0.45 $0.00 NC 0.00% 257,500
Commerce Resources CCE.V $0.24 Wed, Oct 22, 2014, 12:45AM EDT $0.23 $0.01 4.35% 643,280
Copper Fox CUU.V $0.22 Wed, Oct 22, 2014, 12:45AM EDT $0.22 $0.00 NC 0.00% 281,589
DNI Metals DNI.V $0.04 Wed, Oct 22, 2014, 12:45AM EDT $0.03 $0.01 16.67% 2,750
Energold Mining EGD.V $1.25 Wed, Oct 22, 2014, 12:45AM EDT $1.23 $0.02 1.63% 23,249
Global Hunter BOB.V $0.06 Wed, Oct 22, 2014, 12:45AM EDT $0.06 $0.00 NC 0.00% 1,250
Gold Canyon Resources GCU.V $0.21 Wed, Oct 22, 2014, 12:45AM EDT $0.21 $0.01 NC 2.38% 240,741
Goldsource Mines GSX.V $0.02 Wed, Oct 22, 2014, 12:45AM EDT $0.01 $0.01 50.00% 21,600
Great Quest Metals GQ.V $1.12 Wed, Oct 22, 2014, 12:45AM EDT $1.15 $0.03 2.61% 38,750
Houston Lake HLM.V $0.12 Wed, Oct 22, 2014, 12:45AM EDT $0.15 $0.03 20.00% 221,800
Kaminak Gold KAM.V $0.76 Wed, Oct 22, 2014, 12:45AM EDT $0.78 $0.02 2.56% 207,596
Nemaska Exploration NMX.V $0.17 Wed, Oct 22, 2014, 12:45AM EDT $0.17 $0.00 NC 0.00% 631,750
Noront Resources NOT.V $0.38 Wed, Oct 22, 2014, 12:45AM EDT $0.37 $0.01 1.35% 103,306
Quest Rare Minerals QRM $0.16 Oct 21, 4:00PM EDT $0.15 $0.01 4.64% 56,463
Rare Element Resources RES.TO $0.71 Wed, Oct 22, 2014, 12:45AM EDT $0.73 $0.02 2.74% 1,694
Silvercrest SVL.V $0.00 Wed, Oct 22, 2014, 12:45AM EDT $N/A $ NC
Tasman Metals TSM.V $0.74 Wed, Oct 22, 2014, 12:45AM EDT $0.75 $0.01 1.33% 23,909
Victoria Gold VIT.V $0.11 Wed, Oct 22, 2014, 12:45AM EDT $0.10 $0.01 10.00% 89,242
VMS Ventures VMS.V $0.27 Wed, Oct 22, 2014, 12:45AM EDT $0.27 $0.01 NC 1.89% 109,750
Zitmu Cap ZC.V $0.47 Wed, Oct 22, 2014, 12:45AM EDT $0.45 $0.02 4.44% 1,817

London
Company Symbol Price Date Last Trade Change Volume
Gold Bullion Securities GBS.L $120.03 Wed, Oct 22, 2014, 12:46AM EDT $120.03 $0.82 NC 0.69% 24,593

NASDAQ
Company Symbol Price Date Last Trade Change Volume
Gold Resources Corp. GORO $4.87 Oct 21, 4:00PM EDT $5.12 $0.25 4.88% 516,052
Pan American Silver PAAS $10.80 Oct 21, 4:00PM EDT $10.80 $0.00 NC 0.00% 1,280,318
Randgold GOLD $68.49 Oct 21, 4:00PM EDT $68.55 $0.06 0.09% 363,854
Royal Gold RGLD $68.78 Oct 21, 4:00PM EDT $68.04 $0.74 1.09% 527,933

New York
Company Symbol Price Date Last Trade Change Volume
Agnico Eagle AEM $30.31 Oct 21, 4:02PM EDT $30.33 $0.02 0.07% 2,941,153
Anglo Gold AU $10.12 Oct 21, 4:01PM EDT $10.00 $0.12 1.20% 2,277,166
ASA ASA $12.04 Oct 21, 4:03PM EDT $11.88 $0.16 1.35% 67,813
Barrick Gold ABX $13.62 Oct 21, 4:00PM EDT $13.68 $0.06 0.44% 9,727,174
Couer d'Alene CDE $5.06 Oct 21, 4:03PM EDT $4.85 $0.21 4.33% 2,070,700
CVRD (Brazil) VALE $10.75 Oct 21, 4:03PM EDT $10.73 $0.02 0.19% 28,578,642
Freeport McMoran FCX $31.50 Oct 21, 4:03PM EDT $30.76 $0.74 2.41% 11,306,051
Hecla HL $2.49 Oct 21, 4:01PM EDT $2.47 $0.02 0.81% 5,070,137
Newmont Mining NEM $22.90 Oct 21, 4:00PM EDT $22.85 $0.05 0.22% 4,777,738
streetTRACKS ETF GLD $120.02 Oct 21, 4:00PM EDT $119.80 $0.22 0.18% 4,568,269

South Africa
Company Symbol Price Date Last Trade Change Volume
Anglo American AAUKY $11.13 Oct 21, 3:59PM EDT $11.05 $0.09 0.77% 347,886
Gold Fields GFI $3.67 Oct 21, 4:01PM EDT $3.78 $0.11 2.91% 3,411,806
Harmony Gold HMY $2.04 Oct 21, 4:04PM EDT $2.04 $0.00 NC 0.00% 1,452,193

Toronto
Company Symbol Price Date Last Trade Change Volume
Alamos Gold AGI.TO $9.45 Wed, Oct 22, 2014, 12:46AM EDT $9.56 $0.11 1.15% 269,015
Argonaut AR.TO $3.55 Wed, Oct 22, 2014, 12:46AM EDT $3.51 $0.04 1.14% 434,915
AuRico Gold AUQ.TO $4.24 Wed, Oct 22, 2014, 12:46AM EDT $4.32 $0.08 1.85% 336,446
B2 Gold BTO.TO $2.39 Wed, Oct 22, 2014, 12:46AM EDT $2.43 $0.04 1.65% 2,785,631
Canadian Zinc CZN.TO $0.23 Wed, Oct 22, 2014, 12:46AM EDT $0.24 $0.01 4.17% 1,673,940
Capstone Mining CS.TO $2.11 Wed, Oct 22, 2014, 12:46AM EDT $2.06 $0.05 2.43% 743,653
Centerra Gold CG.TO $5.73 Wed, Oct 22, 2014, 12:46AM EDT $5.56 $0.17 3.06% 525,232
Copper Mountain CUM.TO $2.17 Wed, Oct 22, 2014, 12:46AM EDT $1.99 $0.18 9.05% 287,725
Dominion Diamonds DDC $14.52 Oct 21, 4:02PM EDT $14.26 $0.26 1.82% 405,172
Eastmain Resources ER.TO $0.24 Wed, Oct 22, 2014, 12:46AM EDT $0.24 $0.01 NC 2.13% 184,428
Endeavour Mining EDV.TO $0.65 Wed, Oct 22, 2014, 12:46AM EDT $0.63 $0.02 3.17% 576,568
Endeavour Silver EDR.TO $4.67 Wed, Oct 22, 2014, 12:46AM EDT $4.75 $0.08 1.68% 118,701
Exeter Resources XRC.TO $0.64 Wed, Oct 22, 2014, 12:46AM EDT $0.62 $0.02 3.23% 43,187
First Majestic FR.TO $8.21 Wed, Oct 22, 2014, 12:46AM EDT $8.27 $0.06 0.73% 200,331
First Quantum FM.TO $19.80 Wed, Oct 22, 2014, 12:46AM EDT $18.75 $1.05 5.60% 3,190,936
Freegold Ventures ITF.TO
Gabriel Resources GBU.TO $0.87 Wed, Oct 22, 2014, 12:46AM EDT $0.83 $0.04 4.82% 263,144
GoldCorp G.TO $26.07 Wed, Oct 22, 2014, 12:46AM EDT $26.33 $0.26 0.99% 2,030,821
Golden MInerals AU.TO
Great Panther GPR.TO $1.00 Wed, Oct 22, 2014, 12:46AM EDT $1.02 $0.02 1.47% 91,030
Golden Star GSC.TO $0.41 Wed, Oct 22, 2014, 12:46AM EDT $0.42 $0.01 2.38% 11,500
Guyana Goldfields GUY.TO $2.98 Wed, Oct 22, 2014, 12:46AM EDT $2.98 $0.00 NC 0.00% 108,298
IAMGold IMG.TO $2.73 Wed, Oct 22, 2014, 12:46AM EDT $2.75 $0.02 0.73% 1,410,853
Imperial Metals III.TO $8.81 Wed, Oct 22, 2014, 12:46AM EDT $8.25 $0.56 6.79% 44,366
Kinross Gold K.TO $3.26 Wed, Oct 22, 2014, 12:46AM EDT $3.32 $0.06 1.81% 4,138,877
MAG Silver MAG.TO $9.02 Wed, Oct 22, 2014, 12:46AM EDT $9.00 $0.02 0.22% 79,397
Nautilus Minerals NUS.TO $0.50 Wed, Oct 22, 2014, 12:46AM EDT $0.53 $0.03 5.66% 4,782
Nevsun Gold NSU $3.50 Oct 21, 4:02PM EDT $3.47 $0.03 0.86% 175,272
No. Amer. Palladium PDL.TO $0.17 Wed, Oct 22, 2014, 12:46AM EDT $0.18 $0.01 5.56% 559,735
NovaGold NG.TO $3.35 Wed, Oct 22, 2014, 12:46AM EDT $3.38 $0.03 0.89% 92,560
Oceana Gold OGC.TO $2.53 Wed, Oct 22, 2014, 12:46AM EDT $2.59 $0.06 2.32% 783,615
Osisko Exploration Ltd. OSK.TO $8.64 Wed, Oct 22, 2014, 12:46AM EDT $8.65 $0.01 0.12% 419,529
Pacific North West Cap. PFN.TO
Polymet Mining POM.TO $1.20 Wed, Oct 22, 2014, 12:46AM EDT $1.19 $0.01 0.84% 3,200
Pretium Resources PVC.TO
Richmont Mines RIC.TO $2.90 Wed, Oct 22, 2014, 12:46AM EDT $2.93 $0.03 1.02% 86,385
Rio Alto RIO.TO $2.90 Wed, Oct 22, 2014, 12:46AM EDT $2.90 $0.00 NC 0.00% 1,289,484
Sabina Gold & Silver SBB.TO $0.52 Wed, Oct 22, 2014, 12:46AM EDT $0.52 $0.00 NC 0.00% 305,651
Semafo SMF.TO $4.20 Wed, Oct 22, 2014, 12:46AM EDT $4.22 $0.02 0.47% 752,982
Silver Bull SVB.TO $0.23 Wed, Oct 22, 2014, 12:46AM EDT $0.22 $0.01 4.55% 2,500
Silver Standard SSO.TO $6.43 Wed, Oct 22, 2014, 12:46AM EDT $6.45 $0.02 0.31% 232,070
Teck Cominco TCK-RF
Timmons Gold TMM.TO $1.46 Wed, Oct 22, 2014, 12:46AM EDT $1.45 $0.01 0.69% 182,451
Torex Gold TXG.TO $1.64 Wed, Oct 22, 2014, 12:46AM EDT $1.61 $0.03 1.86% 1,519,450
Turquoise Hill Resources TRG.TO
Yamana Resources YRI.TO $6.43 Wed, Oct 22, 2014, 12:46AM EDT $6.44 $0.01 0.16% 2,997,998