• 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 $6.42 Fri, Dec 19, 2014, 11:21PM EST $6.38 $0.04 0.63% 15,324,412
Gold Miners ETF GDX $18.53 Fri, Dec 19, 2014, 11:21PM EST $18.76 $0.23 1.23% 46,674,476
Gold Reserve GDRZ $2.91 Fri, Dec 19, 2014, 11:21PM EST $2.91 $0.00 NC 0.00% 0
iShares Silver Trust ETF SLV $15.39 Fri, Dec 19, 2014, 11:21PM EST $15.25 $0.14 0.92% 4,809,525
Stillwater Mining SWC $15.09 Fri, Dec 19, 2014, 11:21PM EST $14.86 $0.23 1.55% 3,187,319
Taseko TGB $1.10 Fri, Dec 19, 2014, 11:21PM EST $0.99 $0.11 11.11% 619,660

Canadian
Company Symbol Price Date Last Trade Change Volume
Angkor Gold ANK.V $0.41 Fri, Dec 19, 2014, 11:21PM EST $0.40 $0.01 2.50% 374,925
Avalon Ventures AVL.TO $0.23 Fri, Dec 19, 2014, 11:21PM EST $0.22 $0.02 6.98% 256,797
Balmoral Resources BALMF $0.79 Fri, Dec 19, 2014, 11:21PM EST $0.85 $0.06 7.29% 42,840
Bear Creek Mining BCM.V $1.20 Fri, Dec 19, 2014, 11:21PM EST $1.50 $0.30 20.00% 5,007,372
Canalaska Ventures CVV $14.86 Fri, Dec 19, 2014, 11:21PM EST $15.00 $0.14 0.93% 23,152
Castle Mountain Mining CMM.V $0.31 Fri, Dec 19, 2014, 11:21PM EST $0.28 $0.03 10.71% 40,522
Commerce Resources CCE.V $0.19 Fri, Dec 19, 2014, 11:21PM EST $0.17 $0.02 8.82% 246,317
Copper Fox CUU.V $0.13 Fri, Dec 19, 2014, 11:21PM EST $0.13 $0.01 NC 4.00% 331,466
DNI Metals DNI.V $0.06 Fri, Dec 19, 2014, 11:21PM EST $0.07 $0.01 14.29% 57,606
Energold Mining EGD.V $0.92 Fri, Dec 19, 2014, 11:21PM EST $0.90 $0.02 2.22% 17,100
Global Hunter BOB.V $0.03 Fri, Dec 19, 2014, 11:21PM EST $0.05 $0.02 33.33% 11,000
Gold Canyon Resources GCU.V $0.09 Fri, Dec 19, 2014, 11:21PM EST $0.11 $0.02 14.29% 1,190,700
Goldsource Mines GSX.V $0.01 Fri, Dec 19, 2014, 11:21PM EST $0.01 $0.00 NC 0.00% 50,000
Great Quest Metals GQ.V $0.70 Fri, Dec 19, 2014, 11:21PM EST $0.68 $0.02 2.94% 22,000
Houston Lake HLM.V $0.11 Fri, Dec 19, 2014, 11:21PM EST $0.11 $0.01 NC 4.55% 50,500
Kaminak Gold KAM.V $0.76 Fri, Dec 19, 2014, 11:21PM EST $0.73 $0.03 4.11% 163,125
Nemaska Exploration NMX.V $0.19 Fri, Dec 19, 2014, 11:21PM EST $0.18 $0.01 2.78% 308,450
Noront Resources NOT.V $0.26 Fri, Dec 19, 2014, 11:21PM EST $0.25 $0.02 6.12% 211,845
Quest Rare Minerals QRM $0.09 Fri, Dec 19, 2014, 11:21PM EST $0.09 $0.00 NC 0.11% 178,463
Rare Element Resources RES.TO $0.50 Fri, Dec 19, 2014, 11:21PM EST $0.47 $0.03 6.38% 40,270
Silvercrest SVL.V $0.00 Fri, Dec 19, 2014, 11:21PM EST $N/A $ NC
Tasman Metals TSM.V $0.46 Fri, Dec 19, 2014, 11:21PM EST $0.45 $0.01 1.11% 111,525
Victoria Gold VIT.V $0.10 Fri, Dec 19, 2014, 11:21PM EST $0.10 $0.00 NC 0.00% 282,000
VMS Ventures VMS.V $0.28 Fri, Dec 19, 2014, 11:21PM EST $0.28 $0.00 NC 0.00% 48,300
Zitmu Cap ZC.V $0.35 Fri, Dec 19, 2014, 11:21PM EST $0.35 $0.00 NC 0.00% 2,000

London
Company Symbol Price Date Last Trade Change Volume
Gold Bullion Securities GBS.L $114.67 Dec 19, 11:35AM EST $114.46 $0.21 0.19% 44,526

NASDAQ
Company Symbol Price Date Last Trade Change Volume
Gold Resources Corp. GORO $3.17 Fri, Dec 19, 2014, 11:21PM EST $2.96 $0.21 7.09% 6,386,256
Pan American Silver PAAS $9.63 Fri, Dec 19, 2014, 11:21PM EST $9.50 $0.13 1.37% 7,560,761
Randgold GOLD $67.53 Fri, Dec 19, 2014, 11:21PM EST $68.43 $0.90 1.32% 1,111,285
Royal Gold RGLD $63.61 Fri, Dec 19, 2014, 11:21PM EST $64.60 $0.99 1.53% 3,137,685

New York
Company Symbol Price Date Last Trade Change Volume
Agnico Eagle AEM $24.92 Fri, Dec 19, 2014, 11:21PM EST $24.74 $0.18 0.73% 5,146,106
Anglo Gold AU $8.73 Fri, Dec 19, 2014, 11:21PM EST $8.68 $0.05 0.58% 16,479,462
ASA ASA $10.20 Fri, Dec 19, 2014, 11:21PM EST $10.31 $0.11 1.07% 133,827
Barrick Gold ABX $10.83 Fri, Dec 19, 2014, 11:21PM EST $11.09 $0.26 2.34% 47,500,442
Couer d'Alene CDE $4.91 Fri, Dec 19, 2014, 11:21PM EST $4.83 $0.08 1.66% 21,249,864
CVRD (Brazil) VALE $8.14 Fri, Dec 19, 2014, 11:21PM EST $7.61 $0.53 6.96% 51,737,696
Freeport McMoran FCX $23.40 Fri, Dec 19, 2014, 11:21PM EST $22.82 $0.58 2.54% 23,998,380
Hecla HL $2.81 Fri, Dec 19, 2014, 11:21PM EST $2.66 $0.15 5.64% 79,410,702
Newmont Mining NEM $19.12 Fri, Dec 19, 2014, 11:21PM EST $19.39 $0.27 1.39% 28,755,521
streetTRACKS ETF GLD $114.77 Fri, Dec 19, 2014, 11:21PM EST $115.15 $0.38 0.33% 4,652,333

South Africa
Company Symbol Price Date Last Trade Change Volume
Anglo American AAUKY $9.32 Fri, Dec 19, 2014, 11:21PM EST $9.18 $0.14 1.53% 133,814
Gold Fields GFI $4.36 Fri, Dec 19, 2014, 11:21PM EST $4.46 $0.10 2.24% 26,904,380
Harmony Gold HMY $1.80 Fri, Dec 19, 2014, 11:21PM EST $1.82 $0.02 1.10% 66,462,243

Toronto
Company Symbol Price Date Last Trade Change Volume
Alamos Gold AGI.TO $8.25 Fri, Dec 19, 2014, 11:21PM EST $8.46 $0.21 2.48% 1,881,854
Argonaut AR.TO $1.65 Fri, Dec 19, 2014, 11:21PM EST $1.54 $0.11 7.14% 30,076,415
AuRico Gold AUQ.TO $3.65 Fri, Dec 19, 2014, 11:21PM EST $3.88 $0.23 5.93% 1,883,127
B2 Gold BTO.TO $1.92 Fri, Dec 19, 2014, 11:21PM EST $1.98 $0.06 3.03% 20,460,006
Canadian Zinc CZN.TO $0.24 Fri, Dec 19, 2014, 11:21PM EST $0.21 $0.03 11.90% 410,189
Capstone Mining CS.TO $1.90 Fri, Dec 19, 2014, 11:21PM EST $1.79 $0.11 6.15% 944,456
Centerra Gold CG.TO $5.71 Fri, Dec 19, 2014, 11:22PM EST $5.42 $0.29 5.35% 3,959,444
Copper Mountain CUM.TO $1.55 Fri, Dec 19, 2014, 11:22PM EST $1.57 $0.02 1.27% 643,132
Dominion Diamonds DDC $17.63 Fri, Dec 19, 2014, 11:22PM EST $17.71 $0.08 0.45% 630,083
Eastmain Resources ER.TO $0.22 Fri, Dec 19, 2014, 11:22PM EST $0.21 $0.01 4.76% 119,300
Endeavour Mining EDV.TO $0.41 Fri, Dec 19, 2014, 11:22PM EST $0.47 $0.06 11.83% 48,856,949
Endeavour Silver EDR.TO $2.69 Fri, Dec 19, 2014, 11:22PM EST $2.52 $0.17 6.75% 409,087
Exeter Resources XRC.TO $0.68 Fri, Dec 19, 2014, 11:22PM EST $0.70 $0.02 2.86% 27,500
First Majestic FR.TO $5.72 Fri, Dec 19, 2014, 11:22PM EST $5.64 $0.08 1.42% 1,709,844
First Quantum FM.TO $15.85 Fri, Dec 19, 2014, 11:22PM EST $16.45 $0.60 3.65% 6,651,160
Freegold Ventures ITF.TO
Gabriel Resources GBU.TO $0.36 Fri, Dec 19, 2014, 11:22PM EST $0.42 $0.06 13.25% 4,332,725
GoldCorp G.TO $21.30 Fri, Dec 19, 2014, 11:22PM EST $21.84 $0.54 2.47% 7,758,071
Golden MInerals AU.TO
Great Panther GPR.TO $0.76 Fri, Dec 19, 2014, 11:22PM EST $0.86 $0.10 11.63% 381,458
Golden Star GSC.TO $0.24 Fri, Dec 19, 2014, 11:22PM EST $0.28 $0.04 14.29% 604,253
Guyana Goldfields GUY.TO $2.51 Fri, Dec 19, 2014, 11:22PM EST $2.64 $0.13 4.92% 7,966,816
IAMGold IMG.TO $2.81 Fri, Dec 19, 2014, 11:22PM EST $3.02 $0.21 6.95% 5,930,524
Imperial Metals III.TO $9.55 Fri, Dec 19, 2014, 11:22PM EST $8.91 $0.64 7.18% 125,790
Kinross Gold K.TO $3.24 Fri, Dec 19, 2014, 11:22PM EST $3.35 $0.11 3.28% 10,951,845
MAG Silver MAG.TO $8.94 Fri, Dec 19, 2014, 11:22PM EST $8.53 $0.41 4.81% 5,930,944
Nautilus Minerals NUS.TO $0.38 Fri, Dec 19, 2014, 11:22PM EST $0.40 $0.02 5.00% 63,694
Nevsun Gold NSU $3.83 Fri, Dec 19, 2014, 11:22PM EST $3.86 $0.03 0.78% 123,532
No. Amer. Palladium PDL.TO $0.16 Fri, Dec 19, 2014, 11:22PM EST $0.15 $0.01 6.67% 761,317
NovaGold NG.TO $3.18 Fri, Dec 19, 2014, 11:22PM EST $3.52 $0.34 9.66% 2,958,603
Oceana Gold OGC.TO $2.07 Fri, Dec 19, 2014, 11:22PM EST $2.16 $0.09 4.17% 9,718,735
Osisko Exploration Ltd. OSK.TO $8.64 Fri, Dec 19, 2014, 11:22PM EST $8.65 $0.01 0.12% 419,529
Pacific North West Cap. PFN.TO
Polymet Mining POM.TO $1.19 Fri, Dec 19, 2014, 11:22PM EST $1.20 $0.01 0.83% 99,000
Pretium Resources PVC.TO
Richmont Mines RIC.TO $3.51 Fri, Dec 19, 2014, 11:22PM EST $3.57 $0.06 1.68% 70,375
Rio Alto RIO.TO $2.99 Fri, Dec 19, 2014, 11:22PM EST $2.77 $0.22 7.94% 19,994,083
Sabina Gold & Silver SBB.TO $0.32 Fri, Dec 19, 2014, 11:22PM EST $0.38 $0.06 14.67% 43,515,380
Semafo SMF.TO $2.98 Fri, Dec 19, 2014, 11:22PM EST $3.12 $0.14 4.49% 16,513,345
Silver Bull SVB.TO $0.16 Fri, Dec 19, 2014, 11:22PM EST $0.17 $0.01 6.06% 8,500
Silver Standard SSO.TO $5.77 Fri, Dec 19, 2014, 11:22PM EST $5.58 $0.19 3.41% 521,134
Teck Cominco TCK-RF
Timmons Gold TMM.TO $1.02 Fri, Dec 19, 2014, 11:22PM EST $1.09 $0.07 6.42% 13,837,757
Torex Gold TXG.TO $1.21 Fri, Dec 19, 2014, 11:22PM EST $1.28 $0.07 5.47% 44,382,471
Turquoise Hill Resources TRG.TO
Yamana Resources YRI.TO $4.77 Fri, Dec 19, 2014, 11:22PM EST $4.65 $0.12 2.58% 7,608,972