• 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 $7.69 Jul 28, 4:00PM EDT $7.79 $0.10 1.28% 3,063,884
Gold Miners ETF GDX $26.99 Jul 28, 4:00PM EDT $26.82 $0.17 0.63% 16,178,218
Gold Reserve GDRZ $2.91 Mar 14, 4:00PM EDT $2.91 $0.00 NC 0.00% 0
iShares Silver Trust ETF SLV $19.81 Jul 28, 4:00PM EDT $19.87 $0.06 0.30% 3,648,015
Stillwater Mining SWC $19.04 Jul 28, 4:03PM EDT $19.06 $0.02 0.10% 1,456,828
Taseko TGB $2.40 Jul 28, 4:00PM EDT $2.32 $0.08 3.45% 257,357

Canadian
Company Symbol Price Date Last Trade Change Volume
Angkor Gold ANK.V $0.30 Tue, Jul 29, 2014, 2:38AM EDT $0.32 $0.02 6.25% 98,000
Avalon Ventures AVL.TO $0.49 Tue, Jul 29, 2014, 2:38AM EDT $0.48 $0.01 2.08% 35,027
Balmoral Resources BALMF $1.54 Jul 28, 3:58PM EDT $1.47 $0.07 4.72% 44,917
Bear Creek Mining BCM.V $3.32 Tue, Jul 29, 2014, 2:38AM EDT $3.04 $0.28 9.21% 28,278
Canalaska Ventures CVV $13.63 Jul 28, 4:00PM EDT $13.48 $0.15 1.11% 14,393
Castle Mountain Mining CMM.V $0.68 Tue, Jul 29, 2014, 2:38AM EDT $0.69 $0.01 1.45% 23,500
Commerce Resources CCE.V $0.23 Tue, Jul 29, 2014, 2:38AM EDT $0.22 $0.02 6.98% 523,200
Copper Fox CUU.V $0.24 Tue, Jul 29, 2014, 2:38AM EDT $0.24 $0.00 NC 0.00% 43,025
DNI Metals DNI.V $0.06 Tue, Jul 29, 2014, 2:38AM EDT $0.06 $0.00 NC 0.00% 15,125
Energold Mining EGD.V $1.69 Tue, Jul 29, 2014, 2:38AM EDT $1.66 $0.03 1.81% 18,200
Global Hunter BOB.V $0.05 Tue, Jul 29, 2014, 2:38AM EDT $0.05 $0.00 NC 0.00% 2,000
Gold Canyon Resources GCU.V $0.37 Tue, Jul 29, 2014, 2:38AM EDT $0.38 $0.01 2.63% 80,312
Goldsource Mines GSX.V $0.02 Tue, Jul 29, 2014, 2:38AM EDT $0.02 $0.00 NC 0.00% 23,000
Great Quest Metals GQ.V $1.96 Tue, Jul 29, 2014, 2:38AM EDT $1.95 $0.01 0.51% 34,050
Houston Lake HLM.V $0.07 Tue, Jul 29, 2014, 2:38AM EDT $0.07 $0.00 NC 0.00% 4,000
Kaminak Gold KAM.V $1.02 Tue, Jul 29, 2014, 2:38AM EDT $0.98 $0.04 4.08% 566,324
Nemaska Exploration NMX.V $0.19 Tue, Jul 29, 2014, 2:38AM EDT $0.16 $0.03 15.63% 1,645,195
Noront Resources NOT.V $0.53 Tue, Jul 29, 2014, 2:38AM EDT $0.51 $0.02 3.92% 222,221
Quest Rare Minerals QRM $0.21 Jul 28, 4:00PM EDT $0.22 $0.01 4.80% 152,884
Rare Element Resources RES.TO $1.32 Tue, Jul 29, 2014, 2:38AM EDT $1.32 $0.00 NC 0.00% 16,800
Silvercrest SVL.V $0.00 Tue, Jul 29, 2014, 2:38AM EDT $N/A $0.00 NC 0.00% 0
Tasman Metals TSM.V $1.17 Tue, Jul 29, 2014, 2:38AM EDT $1.14 $0.03 2.63% 6,975
Victoria Gold VIT.V $0.14 Tue, Jul 29, 2014, 2:38AM EDT $0.14 $0.00 NC 0.00% 104,567
VMS Ventures VMS.V $0.30 Tue, Jul 29, 2014, 2:38AM EDT $0.31 $0.01 1.64% 82,162
Zitmu Cap ZC.V $0.56 Tue, Jul 29, 2014, 2:38AM EDT $0.57 $0.01 1.75% 26,000

London
Company Symbol Price Date Last Trade Change Volume
Gold Bullion Securities GBS.L $125.04 Tue, Jul 29, 2014, 2:38AM EDT $125.13 $0.47 0.38% 41,826

NASDAQ
Company Symbol Price Date Last Trade Change Volume
Gold Resources Corp. GORO $5.45 Jul 28, 4:00PM EDT $5.32 $0.13 2.44% 862,093
Pan American Silver PAAS $15.13 Jul 28, 4:00PM EDT $15.00 $0.13 0.87% 569,806
Randgold GOLD $88.55 Jul 28, 4:00PM EDT $87.37 $1.18 1.35% 380,032
Royal Gold RGLD $78.58 Jul 28, 4:00PM EDT $78.07 $0.51 0.65% 370,132

New York
Company Symbol Price Date Last Trade Change Volume
Agnico Eagle AEM $42.12 Jul 28, 4:02PM EDT $41.82 $0.30 0.72% 888,544
Anglo Gold AU $18.21 Jul 28, 4:03PM EDT $18.05 $0.16 0.89% 1,068,515
ASA ASA $14.88 Jul 28, 4:01PM EDT $14.75 $0.13 0.88% 89,304
Barrick Gold ABX $18.69 Jul 28, 4:01PM EDT $18.68 $0.01 0.05% 5,871,562
Couer d'Alene CDE $8.15 Jul 28, 4:04PM EDT $8.33 $0.18 2.16% 1,130,230
CVRD (Brazil) VALE $14.83 Jul 28, 4:01PM EDT $14.56 $0.27 1.85% 17,972,062
Freeport McMoran FCX $38.06 Jul 28, 4:01PM EDT $37.99 $0.07 0.18% 7,512,955
Hecla HL $3.27 Jul 28, 4:02PM EDT $3.31 $0.04 1.21% 4,913,247
Newmont Mining NEM $25.64 Jul 28, 4:00PM EDT $25.15 $0.49 1.95% 5,554,926
streetTRACKS ETF GLD $125.58 Jul 28, 4:00PM EDT $125.79 $0.21 0.17% 3,213,705

South Africa
Company Symbol Price Date Last Trade Change Volume
Anglo American AAUKY $13.92 Jul 28, 3:54PM EDT $13.94 $0.02 0.11% 22,732
Gold Fields GFI $4.07 Jul 28, 4:01PM EDT $4.04 $0.03 0.74% 4,069,933
Harmony Gold HMY $3.19 Jul 28, 4:04PM EDT $3.21 $0.02 0.62% 1,619,818

Toronto
Company Symbol Price Date Last Trade Change Volume
Alamos Gold AGI.TO $10.37 Tue, Jul 29, 2014, 2:38AM EDT $10.10 $0.27 2.67% 264,560
Argonaut AR.TO $4.09 Tue, Jul 29, 2014, 2:38AM EDT $4.08 $0.01 0.25% 559,933
AuRico Gold AUQ.TO $4.59 Tue, Jul 29, 2014, 2:38AM EDT $4.59 $0.00 NC 0.00% 565,290
B2 Gold BTO.TO $3.01 Tue, Jul 29, 2014, 2:38AM EDT $3.01 $0.00 NC 0.00% 1,982,614
Canadian Zinc CZN.TO $0.31 Tue, Jul 29, 2014, 2:38AM EDT $0.32 $0.01 1.59% 363,796
Capstone Mining CS.TO $3.00 Tue, Jul 29, 2014, 2:38AM EDT $3.04 $0.04 1.32% 1,263,580
Centerra Gold CG.TO $6.30 Tue, Jul 29, 2014, 2:38AM EDT $6.31 $0.01 0.16% 301,147
Copper Mountain CUM.TO $2.97 Tue, Jul 29, 2014, 2:38AM EDT $2.82 $0.15 5.32% 383,324
Dominion Diamonds DDC $14.28 Jul 28, 4:02PM EDT $14.48 $0.20 1.38% 157,864
Eastmain Resources ER.TO $0.40 Tue, Jul 29, 2014, 2:38AM EDT $0.40 $0.00 NC 0.00% 54,600
Endeavour Mining EDV.TO $0.92 Tue, Jul 29, 2014, 2:38AM EDT $0.92 $0.00 NC 0.00% 398,444
Endeavour Silver EDR.TO $6.57 Tue, Jul 29, 2014, 2:38AM EDT $6.42 $0.15 2.34% 116,889
Exeter Resources XRC.TO $0.83 Tue, Jul 29, 2014, 2:38AM EDT $0.82 $0.01 1.22% 8,613
First Majestic FR.TO $11.50 Tue, Jul 29, 2014, 2:38AM EDT $11.35 $0.15 1.32% 285,021
First Quantum FM.TO $26.77 Tue, Jul 29, 2014, 2:38AM EDT $26.19 $0.58 2.21% 1,066,775
Freegold Ventures ITF.TO
Gabriel Resources GBU.TO $0.89 Tue, Jul 29, 2014, 2:38AM EDT $0.91 $0.02 2.20% 46,915
GoldCorp G.TO $30.73 Tue, Jul 29, 2014, 2:38AM EDT $30.51 $0.22 0.72% 1,289,755
Golden MInerals AU.TO
Great Panther GPR.TO
Golden Star GSC.TO $0.58 Tue, Jul 29, 2014, 2:38AM EDT $0.56 $0.02 3.57% 25,950
Guyana Goldfields GUY.TO $3.14 Tue, Jul 29, 2014, 2:38AM EDT $3.10 $0.04 1.29% 190,124
IAMGold IMG.TO $4.11 Tue, Jul 29, 2014, 2:38AM EDT $4.07 $0.04 0.98% 938,247
Imperial Metals III.TO $16.85 Tue, Jul 29, 2014, 2:38AM EDT $16.81 $0.04 0.24% 12,265
Kinross Gold K.TO $4.47 Tue, Jul 29, 2014, 2:38AM EDT $4.45 $0.02 0.45% 1,397,833
MAG Silver MAG.TO $10.04 Tue, Jul 29, 2014, 2:38AM EDT $9.90 $0.14 1.41% 215,837
Nautilus Minerals NUS.TO $0.52 Tue, Jul 29, 2014, 2:38AM EDT $0.54 $0.02 3.70% 14,470
Nevsun Gold NSU $3.78 Jul 28, 4:01PM EDT $3.75 $0.03 0.80% 245,311
No. Amer. Palladium PDL.TO $0.32 Tue, Jul 29, 2014, 2:38AM EDT $0.32 $0.00 NC 0.00% 102,683
NovaGold NG.TO $4.25 Tue, Jul 29, 2014, 2:38AM EDT $4.22 $0.03 0.71% 84,386
Oceana Gold OGC.TO $3.65 Tue, Jul 29, 2014, 2:38AM EDT $3.51 $0.14 3.99% 565,162
Osisko Exploration Ltd. OSK.TO $8.64 Tue, Jul 29, 2014, 2:38AM EDT $8.65 $0.01 0.12% 419,529
Pacific North West Cap. PFN.TO
Polymet Mining POM.TO $1.34 Tue, Jul 29, 2014, 2:38AM EDT $1.29 $0.05 3.88% 18,751
Pretium Resources PVC.TO
Richmont Mines RIC.TO $1.54 Tue, Jul 29, 2014, 2:38AM EDT $1.56 $0.02 1.28% 55,250
Rio Alto RIO.TO $2.65 Tue, Jul 29, 2014, 2:38AM EDT $2.60 $0.05 1.92% 227,189
Sabina Gold & Silver SBB.TO $0.86 Tue, Jul 29, 2014, 2:38AM EDT $0.84 $0.02 2.38% 333,825
Semafo SMF.TO $4.89 Tue, Jul 29, 2014, 2:38AM EDT $4.82 $0.07 1.45% 860,219
Silver Bull SVB.TO $0.28 Tue, Jul 29, 2014, 2:38AM EDT $0.28 $0.01 NC 1.79% 9,000
Silver Standard SSO.TO $10.29 Tue, Jul 29, 2014, 2:38AM EDT $10.02 $0.27 2.69% 324,320
Teck Cominco TCK-RF
Timmons Gold TMM.TO $2.04 Tue, Jul 29, 2014, 2:38AM EDT $2.06 $0.02 0.97% 525,093
Torex Gold TXG.TO $1.55 Tue, Jul 29, 2014, 2:38AM EDT $1.53 $0.02 1.31% 1,568,753
Turquoise Hill Resources TRG.TO
Yamana Resources YRI.TO $9.06 Tue, Jul 29, 2014, 2:38AM EDT $8.99 $0.07 0.78% 2,005,768