• 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 $4.70 Fri, Apr 24, 2015, 9:51PM EDT $4.90 $0.20 4.08% 4,838,101
Gold Miners ETF GDX $19.36 Fri, Apr 24, 2015, 9:51PM EDT $19.78 $0.42 2.12% 41,542,949
Gold Reserve GDRZ $2.91 Fri, Apr 24, 2015, 9:51PM EDT $2.91 $0.00 NC 0.00% 0
iShares Silver Trust ETF SLV $15.06 Fri, Apr 24, 2015, 9:51PM EDT $15.21 $0.15 0.99% 6,116,450
Stillwater Mining SWC $13.05 Fri, Apr 24, 2015, 9:51PM EDT $13.06 $0.01 0.08% 680,334
Taseko TGB $0.75 Fri, Apr 24, 2015, 9:51PM EDT $0.71 $0.04 5.09% 740,110

Canadian
Company Symbol Price Date Last Trade Change Volume
Angkor Gold ANK.V $0.56 Fri, Apr 24, 2015, 9:51PM EDT $0.59 $0.03 5.08% 14,250
Avalon Ventures AVL.TO $0.37 Fri, Apr 24, 2015, 9:51PM EDT $0.36 $0.01 2.78% 785,949
Balmoral Resources BALMF $0.77 Fri, Apr 24, 2015, 9:51PM EDT $0.78 $0.01 0.95% 36,450
Bear Creek Mining BCM.V $1.07 Fri, Apr 24, 2015, 9:51PM EDT $1.10 $0.03 2.73% 69,063
Canalaska Ventures CVV $12.18 Fri, Apr 24, 2015, 9:51PM EDT $12.33 $0.15 1.22% 10,245
Castle Mountain Mining CMM.V $0.39 Fri, Apr 24, 2015, 9:51PM EDT $0.40 $0.01 2.50% 2,498,000
Commerce Resources CCE.V $0.12 Fri, Apr 24, 2015, 9:51PM EDT $0.12 $0.00 NC 0.00% 304,500
Copper Fox CUU.V $0.19 Fri, Apr 24, 2015, 9:51PM EDT $0.19 $0.00 NC 0.00% 75,342
DNI Metals DNI.V $0.16 Fri, Apr 24, 2015, 9:51PM EDT $0.17 $0.01 5.88% 42,650
Energold Mining EGD.V $0.90 Fri, Apr 24, 2015, 9:51PM EDT $0.92 $0.02 2.17% 58,387
Global Hunter BOB.V $0.03 Fri, Apr 24, 2015, 9:51PM EDT $0.03 $0.00 NC 0.00% 17,000
Gold Canyon Resources GCU.V $0.30 Fri, Apr 24, 2015, 9:51PM EDT $0.26 $0.04 15.38% 1,973,621
Goldsource Mines GSX.V $0.01 Fri, Apr 24, 2015, 9:51PM EDT $0.01 $0.00 NC 0.00% 158,400
Great Quest Metals GQ.V $0.31 Fri, Apr 24, 2015, 9:51PM EDT $0.31 $0.00 NC 0.00% 3,418
Houston Lake HLM.V $0.15 Fri, Apr 24, 2015, 9:51PM EDT $0.14 $0.01 7.14% 169,000
Kaminak Gold KAM.V $0.90 Fri, Apr 24, 2015, 9:51PM EDT $0.96 $0.06 6.25% 121,925
Nemaska Exploration NMX.V $0.16 Fri, Apr 24, 2015, 9:51PM EDT $0.16 $0.00 NC 0.00% 141,832
Noront Resources NOT.V $0.50 Fri, Apr 24, 2015, 9:51PM EDT $0.48 $0.03 5.26% 279,283
Quest Rare Minerals QRM $0.18 Fri, Apr 24, 2015, 9:51PM EDT $0.18 $0.00 NC 0.00% 0
Rare Element Resources RES.TO $0.92 Fri, Apr 24, 2015, 9:51PM EDT $0.93 $0.01 1.08% 37,474
Silvercrest SVL.V $0.00 Fri, Apr 24, 2015, 9:51PM EDT $N/A $ NC
Tasman Metals TSM.V $0.74 Fri, Apr 24, 2015, 9:51PM EDT $0.73 $0.01 1.37% 13,370
Victoria Gold VIT.V $0.14 Fri, Apr 24, 2015, 9:51PM EDT $0.14 $0.00 NC 0.00% 103,500
VMS Ventures VMS.V $0.24 Fri, Apr 24, 2015, 9:51PM EDT $0.24 $0.00 NC 0.00% 30,000
Zitmu Cap ZC.V $0.26 Fri, Apr 24, 2015, 9:51PM EDT $0.28 $0.02 5.45% 22,000

London
Company Symbol Price Date Last Trade Change Volume
Gold Bullion Securities GBS.L $112.62 Apr 24, 11:25AM EDT $114.07 $1.45 1.28% 19,388

NASDAQ
Company Symbol Price Date Last Trade Change Volume
Gold Resources Corp. GORO $3.38 Fri, Apr 24, 2015, 9:51PM EDT $3.42 $0.04 1.17% 259,724
Pan American Silver PAAS $9.18 Fri, Apr 24, 2015, 9:51PM EDT $9.33 $0.15 1.61% 1,468,385
Randgold GOLD $74.55 Fri, Apr 24, 2015, 9:51PM EDT $76.09 $1.54 2.02% 586,568
Royal Gold RGLD $62.30 Fri, Apr 24, 2015, 9:51PM EDT $64.06 $1.76 2.75% 593,349

New York
Company Symbol Price Date Last Trade Change Volume
Agnico Eagle AEM $29.82 Fri, Apr 24, 2015, 9:51PM EDT $30.54 $0.72 2.36% 1,770,899
Anglo Gold AU $10.65 Fri, Apr 24, 2015, 9:51PM EDT $11.12 $0.47 4.23% 4,087,885
ASA ASA $10.39 Fri, Apr 24, 2015, 9:51PM EDT $10.62 $0.23 2.17% 130,155
Barrick Gold ABX $12.52 Fri, Apr 24, 2015, 9:51PM EDT $12.64 $0.12 0.95% 10,012,216
Couer d'Alene CDE $5.17 Fri, Apr 24, 2015, 9:51PM EDT $5.56 $0.39 7.01% 3,028,867
CVRD (Brazil) VALE $7.92 Fri, Apr 24, 2015, 9:51PM EDT $7.12 $0.80 11.24% 76,806,088
Freeport McMoran FCX $20.82 Fri, Apr 24, 2015, 9:51PM EDT $20.07 $0.75 3.74% 23,043,247
Hecla HL $3.04 Fri, Apr 24, 2015, 9:51PM EDT $3.10 $0.06 1.94% 3,996,527
Newmont Mining NEM $24.98 Fri, Apr 24, 2015, 9:51PM EDT $23.45 $1.53 6.52% 12,018,899
streetTRACKS ETF GLD $113.05 Fri, Apr 24, 2015, 9:51PM EDT $114.66 $1.61 1.40% 7,152,913

South Africa
Company Symbol Price Date Last Trade Change Volume
Anglo American AAUKY $8.21 Fri, Apr 24, 2015, 9:51PM EDT $8.03 $0.18 2.24% 48,173
Gold Fields GFI $4.10 Fri, Apr 24, 2015, 9:51PM EDT $4.29 $0.19 4.43% 3,842,901
Harmony Gold HMY $1.90 Fri, Apr 24, 2015, 9:51PM EDT $1.98 $0.08 4.04% 2,473,287

Toronto
Company Symbol Price Date Last Trade Change Volume
Alamos Gold AGI.TO $8.17 Fri, Apr 24, 2015, 9:51PM EDT $8.30 $0.13 1.57% 325,210
Argonaut AR.TO $1.90 Fri, Apr 24, 2015, 9:51PM EDT $1.99 $0.09 4.52% 616,130
AuRico Gold AUQ.TO $4.18 Fri, Apr 24, 2015, 9:51PM EDT $4.33 $0.15 3.46% 1,275,330
B2 Gold BTO.TO $1.88 Fri, Apr 24, 2015, 9:51PM EDT $1.93 $0.05 2.59% 1,239,890
Canadian Zinc CZN.TO $0.20 Fri, Apr 24, 2015, 9:51PM EDT $0.19 $0.01 2.63% 19,723
Capstone Mining CS.TO $1.44 Fri, Apr 24, 2015, 9:51PM EDT $1.32 $0.12 9.09% 2,182,952
Centerra Gold CG.TO $6.05 Fri, Apr 24, 2015, 9:51PM EDT $6.28 $0.23 3.66% 552,962
Copper Mountain CUM.TO $1.15 Fri, Apr 24, 2015, 9:51PM EDT $1.09 $0.06 5.50% 1,206,599
Dominion Diamonds DDC $19.35 Fri, Apr 24, 2015, 9:51PM EDT $19.07 $0.28 1.47% 347,923
Eastmain Resources ER.TO $0.42 Fri, Apr 24, 2015, 9:51PM EDT $0.41 $0.01 1.22% 136,686
Endeavour Mining EDV.TO $0.59 Fri, Apr 24, 2015, 9:51PM EDT $0.61 $0.02 3.28% 1,014,080
Endeavour Silver EDR.TO $2.33 Fri, Apr 24, 2015, 9:51PM EDT $2.37 $0.04 1.69% 54,558
Exeter Resources XRC.TO $0.69 Fri, Apr 24, 2015, 9:51PM EDT $0.66 $0.03 4.55% 1,500
First Majestic FR.TO $5.85 Fri, Apr 24, 2015, 9:51PM EDT $5.95 $0.10 1.68% 604,281
First Quantum FM.TO $17.54 Fri, Apr 24, 2015, 9:52PM EDT $16.55 $0.99 5.98% 1,917,962
Freegold Ventures ITF.TO
Gabriel Resources GBU.TO $0.42 Fri, Apr 24, 2015, 9:52PM EDT $0.43 $0.01 2.33% 203,142
GoldCorp G.TO $23.14 Fri, Apr 24, 2015, 9:52PM EDT $23.71 $0.57 2.40% 1,679,314
Golden MInerals AU.TO
Great Panther GPR.TO $0.65 Fri, Apr 24, 2015, 9:52PM EDT $0.67 $0.02 2.99% 93,998
Golden Star GSC.TO $0.25 Fri, Apr 24, 2015, 9:52PM EDT $0.25 $0.00 NC 0.00% 31,520
Guyana Goldfields GUY.TO $2.98 Fri, Apr 24, 2015, 9:52PM EDT $3.02 $0.04 1.32% 279,494
IAMGold IMG.TO $2.58 Fri, Apr 24, 2015, 9:52PM EDT $2.63 $0.05 1.90% 1,767,739
Imperial Metals III.TO $13.04 Fri, Apr 24, 2015, 9:52PM EDT $12.86 $0.18 1.40% 42,008
Kinross Gold K.TO $2.79 Fri, Apr 24, 2015, 9:52PM EDT $2.82 $0.03 1.06% 1,437,146
MAG Silver MAG.TO $7.60 Fri, Apr 24, 2015, 9:52PM EDT $7.68 $0.08 1.04% 477,414
Nautilus Minerals NUS.TO $0.46 Fri, Apr 24, 2015, 9:52PM EDT $0.48 $0.02 4.17% 54,860
Nevsun Gold NSU $3.82 Fri, Apr 24, 2015, 9:52PM EDT $3.79 $0.03 0.79% 233,440
No. Amer. Palladium PDL.TO $0.08 Fri, Apr 24, 2015, 9:52PM EDT $0.07 $0.01 15.38% 861,584
NovaGold NG.TO $4.35 Fri, Apr 24, 2015, 9:52PM EDT $4.40 $0.05 1.14% 191,428
Oceana Gold OGC.TO $2.27 Fri, Apr 24, 2015, 9:52PM EDT $2.35 $0.08 3.40% 803,103
Osisko Exploration Ltd. OSK.TO $8.64 Fri, Apr 24, 2015, 9:52PM EDT $8.65 $0.01 0.12% 419,529
Pacific North West Cap. PFN.TO
Polymet Mining POM.TO $1.52 Fri, Apr 24, 2015, 9:52PM EDT $1.53 $0.01 0.65% 23,046
Pretium Resources PVC.TO
Richmont Mines RIC.TO $3.87 Fri, Apr 24, 2015, 9:52PM EDT $3.89 $0.02 0.51% 47,226
Rio Alto RIO.TO $3.48 Fri, Apr 24, 2015, 9:52PM EDT $3.55 $0.07 1.97% 9,346,953
Sabina Gold & Silver SBB.TO $0.33 Fri, Apr 24, 2015, 9:52PM EDT $0.33 $0.00 NC 0.00% 346,207
Semafo SMF.TO $3.52 Fri, Apr 24, 2015, 9:52PM EDT $3.64 $0.12 3.30% 1,223,934
Silver Bull SVB.TO $0.13 Fri, Apr 24, 2015, 9:52PM EDT $0.13 $0.00 NC 0.00% 500
Silver Standard SSO.TO $6.36 Fri, Apr 24, 2015, 9:52PM EDT $6.59 $0.23 3.49% 319,537
Teck Cominco TCK-RF
Timmons Gold TMM.TO $0.71 Fri, Apr 24, 2015, 9:52PM EDT $0.71 $0.00 NC 0.00% 300,677
Torex Gold TXG.TO $1.05 Fri, Apr 24, 2015, 9:52PM EDT $1.08 $0.03 2.78% 2,294,009
Turquoise Hill Resources TRG.TO
Yamana Resources YRI.TO $4.65 Fri, Apr 24, 2015, 9:52PM EDT $4.78 $0.13 2.72% 1,822,150