• 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 $6.90 Wed, Nov 26, 2014, 12:14PM EST $6.97 $0.07 1.00% 3,127,357
Gold Miners ETF GDX $20.13 Wed, Nov 26, 2014, 12:14PM EST $20.39 $0.26 1.28% 13,614,400
Gold Reserve GDRZ $2.91 Wed, Nov 26, 2014, 12:14PM EST $2.91 $0.00 NC 0.00% 0
iShares Silver Trust ETF SLV $15.92 Wed, Nov 26, 2014, 12:14PM EST $15.98 $0.06 0.40% 1,874,400
Stillwater Mining SWC $13.51 Wed, Nov 26, 2014, 12:14PM EST $13.57 $0.06 0.46% 601,373
Taseko TGB $1.41 Wed, Nov 26, 2014, 12:14PM EST $1.42 $0.01 0.77% 20,530

Canadian
Company Symbol Price Date Last Trade Change Volume
Angkor Gold ANK.V $0.40 Wed, Nov 26, 2014, 12:14PM EST $0.39 $0.01 1.28% 41,800
Avalon Ventures AVL.TO $0.22 Wed, Nov 26, 2014, 12:14PM EST $0.22 $0.00 NC 0.00% 53,347
Balmoral Resources BALMF $1.18 Wed, Nov 26, 2014, 12:14PM EST $1.19 $0.01 0.84% 10,000
Bear Creek Mining BCM.V $1.75 Wed, Nov 26, 2014, 12:14PM EST $1.80 $0.05 2.78% 9,548
Canalaska Ventures CVV $14.56 Wed, Nov 26, 2014, 12:14PM EST $14.60 $0.04 0.27% 5,187
Castle Mountain Mining CMM.V $0.30 Wed, Nov 26, 2014, 12:14PM EST $0.33 $0.03 7.69% 5,000
Commerce Resources CCE.V $0.19 Wed, Nov 26, 2014, 12:14PM EST $0.20 $0.01 2.56% 12,000
Copper Fox CUU.V $0.14 Wed, Nov 26, 2014, 12:14PM EST $0.14 $0.01 NC 3.45% 32,350
DNI Metals DNI.V $0.01 Wed, Nov 26, 2014, 12:14PM EST $0.01 $0.00 NC 0.00% 16,100
Energold Mining EGD.V $0.98 Wed, Nov 26, 2014, 12:14PM EST $0.97 $0.01 1.03% 4,000
Global Hunter BOB.V $0.05 Wed, Nov 26, 2014, 12:14PM EST $0.05 $0.01 NC 10.00% 1,325
Gold Canyon Resources GCU.V $0.21 Wed, Nov 26, 2014, 12:14PM EST $0.21 $0.01 NC 2.38% 2,500
Goldsource Mines GSX.V $0.01 Wed, Nov 26, 2014, 12:14PM EST $0.01 $0.00 NC 0.00% 12,000
Great Quest Metals GQ.V $0.90 Wed, Nov 26, 2014, 12:14PM EST $0.89 $0.01 1.12% 3,500
Houston Lake HLM.V $0.13 Wed, Nov 26, 2014, 12:14PM EST $0.13 $0.00 NC 0.00% 155,000
Kaminak Gold KAM.V $0.74 Wed, Nov 26, 2014, 12:14PM EST $0.74 $0.00 NC 0.00% 18,700
Nemaska Exploration NMX.V $0.19 Wed, Nov 26, 2014, 12:14PM EST $0.18 $0.01 2.78% 368,305
Noront Resources NOT.V $0.31 Wed, Nov 26, 2014, 12:14PM EST $0.30 $0.02 5.08% 67,100
Quest Rare Minerals QRM $0.13 Wed, Nov 26, 2014, 12:14PM EST $0.14 $0.01 5.10% 6,301
Rare Element Resources RES.TO $0.62 Wed, Nov 26, 2014, 12:14PM EST $0.64 $0.02 3.12% 3,000
Silvercrest SVL.V $0.00 Wed, Nov 26, 2014, 12:14PM EST $N/A $ NC
Tasman Metals TSM.V $0.54 Wed, Nov 26, 2014, 12:14PM EST $0.54 $0.00 NC 0.00% 19,400
Victoria Gold VIT.V $0.11 Wed, Nov 26, 2014, 12:14PM EST $0.11 $0.00 NC 0.00% 45,000
VMS Ventures VMS.V $0.30 Wed, Nov 26, 2014, 12:14PM EST $0.30 $0.00 NC 0.00% 83,450
Zitmu Cap ZC.V $0.38 Wed, Nov 26, 2014, 12:14PM EST $0.38 $0.00 NC 0.00% 1,000

London
Company Symbol Price Date Last Trade Change Volume
Gold Bullion Securities GBS.L $114.72 Wed, Nov 26, 2014, 12:14PM EST $114.86 $0.14 0.12% 38,044

NASDAQ
Company Symbol Price Date Last Trade Change Volume
Gold Resources Corp. GORO $4.00 Wed, Nov 26, 2014, 12:14PM EST $4.10 $0.10 2.44% 111,164
Pan American Silver PAAS $10.24 Wed, Nov 26, 2014, 12:14PM EST $10.59 $0.35 3.31% 941,624
Randgold GOLD $70.35 Wed, Nov 26, 2014, 12:14PM EST $71.18 $0.83 1.17% 416,235
Royal Gold RGLD $70.50 Wed, Nov 26, 2014, 12:14PM EST $70.33 $0.17 0.24% 182,267

New York
Company Symbol Price Date Last Trade Change Volume
Agnico Eagle AEM $26.10 Wed, Nov 26, 2014, 12:14PM EST $26.64 $0.54 2.03% 913,107
Anglo Gold AU $9.65 Wed, Nov 26, 2014, 12:14PM EST $9.97 $0.32 3.16% 1,066,319
ASA ASA $11.45 Wed, Nov 26, 2014, 12:14PM EST $11.50 $0.05 0.43% 32,047
Barrick Gold ABX $12.91 Wed, Nov 26, 2014, 12:14PM EST $12.90 $0.01 0.08% 5,309,801
Couer d'Alene CDE $4.69 Wed, Nov 26, 2014, 12:14PM EST $4.79 $0.10 2.09% 1,438,599
CVRD (Brazil) VALE $9.30 Wed, Nov 26, 2014, 12:14PM EST $9.40 $0.10 1.06% 10,604,980
Freeport McMoran FCX $29.37 Wed, Nov 26, 2014, 12:14PM EST $29.28 $0.09 0.31% 3,755,244
Hecla HL $2.58 Wed, Nov 26, 2014, 12:14PM EST $2.61 $0.03 1.15% 2,267,338
Newmont Mining NEM $19.50 Wed, Nov 26, 2014, 12:14PM EST $19.71 $0.21 1.09% 2,417,446
streetTRACKS ETF GLD $115.19 Wed, Nov 26, 2014, 12:14PM EST $115.38 $0.19 0.16% 1,767,601

South Africa
Company Symbol Price Date Last Trade Change Volume
Anglo American AAUKY $10.63 Wed, Nov 26, 2014, 12:14PM EST $10.50 $0.13 1.28% 37,192
Gold Fields GFI $4.52 Wed, Nov 26, 2014, 12:14PM EST $4.53 $0.01 0.22% 1,673,575
Harmony Gold HMY $1.75 Wed, Nov 26, 2014, 12:14PM EST $1.80 $0.05 2.78% 521,035

Toronto
Company Symbol Price Date Last Trade Change Volume
Alamos Gold AGI.TO $8.42 Wed, Nov 26, 2014, 12:14PM EST $8.66 $0.24 2.77% 217,701
Argonaut AR.TO $2.22 Wed, Nov 26, 2014, 12:14PM EST $2.32 $0.10 4.31% 220,337
AuRico Gold AUQ.TO $4.22 Wed, Nov 26, 2014, 12:14PM EST $4.35 $0.13 2.99% 215,073
B2 Gold BTO.TO $2.06 Wed, Nov 26, 2014, 12:14PM EST $2.09 $0.03 1.44% 1,671,197
Canadian Zinc CZN.TO $0.22 Wed, Nov 26, 2014, 12:14PM EST $0.22 $0.00 NC 0.00% 38,000
Capstone Mining CS.TO $2.12 Wed, Nov 26, 2014, 12:14PM EST $2.12 $0.00 NC 0.00% 63,188
Centerra Gold CG.TO $5.95 Wed, Nov 26, 2014, 12:14PM EST $5.79 $0.16 2.76% 173,851
Copper Mountain CUM.TO $2.17 Wed, Nov 26, 2014, 12:14PM EST $2.15 $0.02 0.93% 76,212
Dominion Diamonds DDC $16.19 Wed, Nov 26, 2014, 12:14PM EST $15.82 $0.37 2.34% 746,744
Eastmain Resources ER.TO $0.24 Wed, Nov 26, 2014, 12:14PM EST $0.23 $0.01 2.17% 18,000
Endeavour Mining EDV.TO $0.54 Wed, Nov 26, 2014, 12:14PM EST $0.55 $0.01 1.82% 32,824
Endeavour Silver EDR.TO $3.36 Wed, Nov 26, 2014, 12:14PM EST $3.43 $0.07 2.04% 91,559
Exeter Resources XRC.TO $0.72 Wed, Nov 26, 2014, 12:14PM EST $0.74 $0.02 2.70% 36,600
First Majestic FR.TO $5.40 Wed, Nov 26, 2014, 12:14PM EST $5.62 $0.22 3.91% 344,688
First Quantum FM.TO $19.65 Wed, Nov 26, 2014, 12:14PM EST $19.89 $0.24 1.21% 684,495
Freegold Ventures ITF.TO
Gabriel Resources GBU.TO $0.60 Wed, Nov 26, 2014, 12:14PM EST $0.64 $0.04 6.25% 38,316
GoldCorp G.TO $23.71 Wed, Nov 26, 2014, 12:14PM EST $24.15 $0.44 1.82% 1,534,721
Golden MInerals AU.TO
Great Panther GPR.TO $0.99 Wed, Nov 26, 2014, 12:14PM EST $1.00 $0.01 1.00% 12,300
Golden Star GSC.TO $0.35 Wed, Nov 26, 2014, 12:14PM EST $0.36 $0.02 4.17% 14,428
Guyana Goldfields GUY.TO $3.08 Wed, Nov 26, 2014, 12:14PM EST $3.10 $0.02 0.65% 66,624
IAMGold IMG.TO $2.68 Wed, Nov 26, 2014, 12:14PM EST $2.72 $0.04 1.47% 612,833
Imperial Metals III.TO $9.20 Wed, Nov 26, 2014, 12:14PM EST $9.11 $0.09 0.99% 2,700
Kinross Gold K.TO $3.44 Wed, Nov 26, 2014, 12:14PM EST $3.50 $0.06 1.71% 1,823,416
MAG Silver MAG.TO $8.18 Wed, Nov 26, 2014, 12:14PM EST $8.45 $0.27 3.20% 33,412
Nautilus Minerals NUS.TO $0.50 Wed, Nov 26, 2014, 12:14PM EST $0.51 $0.01 1.96% 79,350
Nevsun Gold NSU $4.22 Wed, Nov 26, 2014, 12:14PM EST $4.15 $0.07 1.69% 297,605
No. Amer. Palladium PDL.TO $0.17 Wed, Nov 26, 2014, 12:14PM EST $0.17 $0.00 NC 0.00% 567,990
NovaGold NG.TO $3.21 Wed, Nov 26, 2014, 12:14PM EST $3.22 $0.01 0.31% 36,452
Oceana Gold OGC.TO $2.43 Wed, Nov 26, 2014, 12:14PM EST $2.52 $0.09 3.57% 230,803
Osisko Exploration Ltd. OSK.TO $8.64 Wed, Nov 26, 2014, 12:14PM EST $8.65 $0.01 0.12% 419,529
Pacific North West Cap. PFN.TO
Polymet Mining POM.TO $1.23 Wed, Nov 26, 2014, 12:14PM EST $1.23 $0.00 NC 0.00% 3,650
Pretium Resources PVC.TO
Richmont Mines RIC.TO $3.54 Wed, Nov 26, 2014, 12:14PM EST $3.59 $0.05 1.39% 21,380
Rio Alto RIO.TO $2.92 Wed, Nov 26, 2014, 12:14PM EST $2.94 $0.02 0.68% 5,886,855
Sabina Gold & Silver SBB.TO $0.42 Wed, Nov 26, 2014, 12:14PM EST $0.44 $0.02 4.60% 88,500
Semafo SMF.TO $3.75 Wed, Nov 26, 2014, 12:14PM EST $3.64 $0.11 3.02% 931,894
Silver Bull SVB.TO $0.18 Wed, Nov 26, 2014, 12:14PM EST $0.18 $0.00 NC 0.00% 80,802
Silver Standard SSO.TO $6.66 Wed, Nov 26, 2014, 12:14PM EST $6.82 $0.16 2.35% 208,842
Teck Cominco TCK-RF
Timmons Gold TMM.TO $1.23 Wed, Nov 26, 2014, 12:14PM EST $1.23 $0.00 NC 0.00% 74,713
Torex Gold TXG.TO $1.49 Wed, Nov 26, 2014, 12:14PM EST $1.51 $0.02 1.32% 582,364
Turquoise Hill Resources TRG.TO
Yamana Resources YRI.TO $4.71 Wed, Nov 26, 2014, 12:14PM EST $4.85 $0.14 2.89% 797,732