• 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 $6.83 Wed, Oct 1, 2014, 6:18PM EDT $6.74 $0.09 1.34% 4,767,249
Gold Miners ETF GDX $21.40 Wed, Oct 1, 2014, 6:18PM EDT $21.36 $0.04 0.20% 32,530,650
Gold Reserve GDRZ $2.91 Wed, Oct 1, 2014, 6:18PM EDT $2.91 $0.00 NC 0.00% 0
iShares Silver Trust ETF SLV $16.48 Wed, Oct 1, 2014, 6:18PM EDT $16.35 $0.13 0.80% 11,172,405
Stillwater Mining SWC $14.69 Wed, Oct 1, 2014, 6:18PM EDT $15.03 $0.34 2.26% 2,059,658
Taseko TGB $1.71 Wed, Oct 1, 2014, 6:18PM EDT $1.70 $0.01 0.59% 314,041

Canadian
Company Symbol Price Date Last Trade Change Volume
Angkor Gold ANK.V $0.35 Wed, Oct 1, 2014, 6:18PM EDT $0.35 $0.00 NC 0.00% 500
Avalon Ventures AVL.TO $0.36 Wed, Oct 1, 2014, 6:18PM EDT $0.38 $0.02 4.00% 82,657
Balmoral Resources BALMF $1.29 Wed, Oct 1, 2014, 6:18PM EDT $1.37 $0.08 5.84% 25,467
Bear Creek Mining BCM.V $1.86 Wed, Oct 1, 2014, 6:18PM EDT $1.85 $0.01 0.54% 129,237
Canalaska Ventures CVV $11.78 Wed, Oct 1, 2014, 6:18PM EDT $12.94 $1.16 8.96% 44,753
Castle Mountain Mining CMM.V $0.45 Wed, Oct 1, 2014, 6:18PM EDT $0.45 $0.00 NC 0.00% 31,000
Commerce Resources CCE.V $0.21 Wed, Oct 1, 2014, 6:18PM EDT $0.22 $0.01 4.55% 254,890
Copper Fox CUU.V $0.18 Wed, Oct 1, 2014, 6:18PM EDT $0.19 $0.01 2.70% 202,828
DNI Metals DNI.V $0.04 Wed, Oct 1, 2014, 6:18PM EDT $0.04 $0.00 NC 0.00% 100,000
Energold Mining EGD.V $1.50 Wed, Oct 1, 2014, 6:18PM EDT $1.50 $0.00 NC 0.00% 32,287
Global Hunter BOB.V $0.06 Wed, Oct 1, 2014, 6:18PM EDT $0.06 $0.01 NC 8.33% 89,000
Gold Canyon Resources GCU.V $0.21 Wed, Oct 1, 2014, 6:18PM EDT $0.24 $0.03 12.50% 23,300
Goldsource Mines GSX.V $0.01 Wed, Oct 1, 2014, 6:18PM EDT $0.01 $0.00 NC 0.00% 1,000
Great Quest Metals GQ.V $1.07 Wed, Oct 1, 2014, 6:18PM EDT $1.19 $0.12 10.08% 4,320
Houston Lake HLM.V $0.13 Wed, Oct 1, 2014, 6:18PM EDT $0.14 $0.02 10.34% 171,020
Kaminak Gold KAM.V $0.79 Wed, Oct 1, 2014, 6:18PM EDT $0.77 $0.02 2.60% 150,766
Nemaska Exploration NMX.V $0.20 Wed, Oct 1, 2014, 6:18PM EDT $0.18 $0.02 11.11% 197,950
Noront Resources NOT.V $0.37 Wed, Oct 1, 2014, 6:18PM EDT $0.39 $0.02 5.13% 122,790
Quest Rare Minerals QRM $0.15 Wed, Oct 1, 2014, 6:18PM EDT $0.16 $0.01 4.46% 91,572
Rare Element Resources RES.TO $0.69 Wed, Oct 1, 2014, 6:18PM EDT $0.68 $0.01 1.47% 5,670
Silvercrest SVL.V $0.00 Wed, Oct 1, 2014, 6:18PM EDT $N/A $ NC
Tasman Metals TSM.V $0.81 Wed, Oct 1, 2014, 6:18PM EDT $0.84 $0.03 3.57% 10,670
Victoria Gold VIT.V $0.12 Wed, Oct 1, 2014, 6:18PM EDT $0.13 $0.01 4.00% 164,775
VMS Ventures VMS.V $0.28 Wed, Oct 1, 2014, 6:18PM EDT $0.28 $0.00 NC 0.00% 500
Zitmu Cap ZC.V $0.47 Wed, Oct 1, 2014, 6:18PM EDT $0.47 $0.00 NC 0.00% 101

London
Company Symbol Price Date Last Trade Change Volume
Gold Bullion Securities GBS.L $116.48 Wed, Oct 1, 2014, 6:18PM EDT $116.03 $0.45 0.39% 66,295

NASDAQ
Company Symbol Price Date Last Trade Change Volume
Gold Resources Corp. GORO $5.11 Wed, Oct 1, 2014, 6:18PM EDT $5.12 $0.01 0.20% 345,633
Pan American Silver PAAS $11.02 Wed, Oct 1, 2014, 6:18PM EDT $10.98 $0.04 0.36% 1,521,006
Randgold GOLD $67.16 Wed, Oct 1, 2014, 6:18PM EDT $67.59 $0.43 0.64% 1,071,708
Royal Gold RGLD $65.38 Wed, Oct 1, 2014, 6:18PM EDT $64.94 $0.44 0.68% 877,613

New York
Company Symbol Price Date Last Trade Change Volume
Agnico Eagle AEM $29.26 Wed, Oct 1, 2014, 6:18PM EDT $29.03 $0.23 0.79% 2,218,998
Anglo Gold AU $12.00 Wed, Oct 1, 2014, 6:18PM EDT $12.00 $0.00 NC 0.00% 1,935,662
ASA ASA $11.66 Wed, Oct 1, 2014, 6:18PM EDT $11.76 $0.10 0.85% 159,222
Barrick Gold ABX $14.75 Wed, Oct 1, 2014, 6:18PM EDT $14.66 $0.09 0.61% 11,922,436
Couer d'Alene CDE $5.06 Wed, Oct 1, 2014, 6:18PM EDT $4.96 $0.10 2.02% 2,830,858
CVRD (Brazil) VALE $10.86 Wed, Oct 1, 2014, 6:18PM EDT $11.01 $0.15 1.36% 35,540,464
Freeport McMoran FCX $31.88 Wed, Oct 1, 2014, 6:18PM EDT $32.65 $0.77 2.36% 13,839,313
Hecla HL $2.55 Wed, Oct 1, 2014, 6:18PM EDT $2.48 $0.07 2.82% 8,510,028
Newmont Mining NEM $23.01 Wed, Oct 1, 2014, 6:18PM EDT $23.05 $0.04 0.17% 6,802,387
streetTRACKS ETF GLD $116.77 Wed, Oct 1, 2014, 6:18PM EDT $116.21 $0.56 0.48% 7,022,894

South Africa
Company Symbol Price Date Last Trade Change Volume
Anglo American AAUKY $10.97 Wed, Oct 1, 2014, 6:18PM EDT $11.17 $0.20 1.75% 117,543
Gold Fields GFI $3.99 Wed, Oct 1, 2014, 6:18PM EDT $3.90 $0.09 2.31% 3,668,054
Harmony Gold HMY $2.20 Wed, Oct 1, 2014, 6:18PM EDT $2.16 $0.04 1.85% 1,574,007

Toronto
Company Symbol Price Date Last Trade Change Volume
Alamos Gold AGI.TO $8.73 Wed, Oct 1, 2014, 6:18PM EDT $8.93 $0.20 2.24% 526,108
Argonaut AR.TO $3.82 Wed, Oct 1, 2014, 6:18PM EDT $3.92 $0.10 2.55% 870,678
AuRico Gold AUQ.TO $3.86 Wed, Oct 1, 2014, 6:18PM EDT $3.91 $0.05 1.28% 238,168
B2 Gold BTO.TO $2.32 Wed, Oct 1, 2014, 6:18PM EDT $2.28 $0.04 1.75% 6,011,579
Canadian Zinc CZN.TO $0.25 Wed, Oct 1, 2014, 6:18PM EDT $0.28 $0.03 9.09% 1,243,078
Capstone Mining CS.TO $2.22 Wed, Oct 1, 2014, 6:18PM EDT $2.25 $0.03 1.33% 481,973
Centerra Gold CG.TO $5.17 Wed, Oct 1, 2014, 6:18PM EDT $5.02 $0.15 2.99% 552,709
Copper Mountain CUM.TO $2.29 Wed, Oct 1, 2014, 6:18PM EDT $2.42 $0.13 5.37% 200,196
Dominion Diamonds DDC $14.45 Wed, Oct 1, 2014, 6:18PM EDT $14.24 $0.21 1.47% 359,544
Eastmain Resources ER.TO $0.25 Wed, Oct 1, 2014, 6:18PM EDT $0.25 $0.01 NC 2.04% 404,840
Endeavour Mining EDV.TO $0.67 Wed, Oct 1, 2014, 6:18PM EDT $0.67 $0.00 NC 0.00% 762,998
Endeavour Silver EDR.TO $4.92 Wed, Oct 1, 2014, 6:18PM EDT $4.90 $0.02 0.41% 52,888
Exeter Resources XRC.TO $0.64 Wed, Oct 1, 2014, 6:18PM EDT $0.67 $0.03 4.48% 67,570
First Majestic FR.TO $8.74 Wed, Oct 1, 2014, 6:18PM EDT $8.73 $0.01 0.11% 343,035
First Quantum FM.TO $21.37 Wed, Oct 1, 2014, 6:18PM EDT $21.62 $0.25 1.16% 1,633,705
Freegold Ventures ITF.TO
Gabriel Resources GBU.TO $1.08 Wed, Oct 1, 2014, 6:18PM EDT $1.01 $0.07 6.93% 131,884
GoldCorp G.TO $25.91 Wed, Oct 1, 2014, 6:18PM EDT $25.82 $0.09 0.35% 1,498,662
Golden MInerals AU.TO
Great Panther GPR.TO $1.14 Wed, Oct 1, 2014, 6:18PM EDT $1.14 $0.00 NC 0.00% 35,605
Golden Star GSC.TO $0.47 Wed, Oct 1, 2014, 6:18PM EDT $0.46 $0.01 2.17% 1,075
Guyana Goldfields GUY.TO $2.59 Wed, Oct 1, 2014, 6:18PM EDT $2.58 $0.01 0.39% 175,156
IAMGold IMG.TO $3.06 Wed, Oct 1, 2014, 6:18PM EDT $3.10 $0.04 1.29% 694,882
Imperial Metals III.TO $8.36 Wed, Oct 1, 2014, 6:18PM EDT $8.69 $0.33 3.80% 77,997
Kinross Gold K.TO $3.65 Wed, Oct 1, 2014, 6:18PM EDT $3.72 $0.07 1.88% 1,484,115
MAG Silver MAG.TO $8.12 Wed, Oct 1, 2014, 6:18PM EDT $8.33 $0.21 2.52% 113,194
Nautilus Minerals NUS.TO $0.54 Wed, Oct 1, 2014, 6:18PM EDT $0.53 $0.01 1.89% 47,150
Nevsun Gold NSU $3.59 Wed, Oct 1, 2014, 6:18PM EDT $3.61 $0.02 0.55% 203,069
No. Amer. Palladium PDL.TO $0.21 Wed, Oct 1, 2014, 6:18PM EDT $0.22 $0.01 4.55% 194,398
NovaGold NG.TO $3.29 Wed, Oct 1, 2014, 6:18PM EDT $3.38 $0.09 2.66% 99,546
Oceana Gold OGC.TO $2.37 Wed, Oct 1, 2014, 6:18PM EDT $2.31 $0.06 2.60% 672,849
Osisko Exploration Ltd. OSK.TO $8.64 Wed, Oct 1, 2014, 6:18PM EDT $8.65 $0.01 0.12% 419,529
Pacific North West Cap. PFN.TO
Polymet Mining POM.TO $1.21 Wed, Oct 1, 2014, 6:18PM EDT $1.21 $0.00 NC 0.00% 18,900
Pretium Resources PVC.TO
Richmont Mines RIC.TO $2.21 Wed, Oct 1, 2014, 6:18PM EDT $2.26 $0.05 2.21% 25,855
Rio Alto RIO.TO $2.62 Wed, Oct 1, 2014, 6:18PM EDT $2.67 $0.05 1.87% 1,974,288
Sabina Gold & Silver SBB.TO $0.55 Wed, Oct 1, 2014, 6:18PM EDT $0.55 $0.00 NC 0.00% 242,013
Semafo SMF.TO $3.92 Wed, Oct 1, 2014, 6:18PM EDT $3.94 $0.02 0.51% 1,013,829
Silver Bull SVB.TO $0.24 Wed, Oct 1, 2014, 6:18PM EDT $0.24 $0.00 NC 0.00% 12,000
Silver Standard SSO.TO $6.75 Wed, Oct 1, 2014, 6:18PM EDT $6.83 $0.08 1.17% 388,098
Teck Cominco TCK-RF
Timmons Gold TMM.TO $1.40 Wed, Oct 1, 2014, 6:18PM EDT $1.41 $0.01 0.71% 194,214
Torex Gold TXG.TO $1.49 Wed, Oct 1, 2014, 6:18PM EDT $1.47 $0.02 1.36% 1,478,294
Turquoise Hill Resources TRG.TO
Yamana Resources YRI.TO $6.59 Wed, Oct 1, 2014, 6:18PM EDT $6.72 $0.13 1.93% 2,575,353