• 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 $5.22 Wed, Mar 4, 2015, 3:12PM EST $5.19 $0.03 0.48% 2,987,697
Gold Miners ETF GDX $20.01 Wed, Mar 4, 2015, 3:12PM EST $20.38 $0.37 1.82% 18,525,982
Gold Reserve GDRZ $2.91 Wed, Mar 4, 2015, 3:12PM EST $2.91 $0.00 NC 0.00% 0
iShares Silver Trust ETF SLV $15.49 Wed, Mar 4, 2015, 3:12PM EST $15.58 $0.09 0.58% 5,404,222
Stillwater Mining SWC $14.24 Wed, Mar 4, 2015, 3:12PM EST $14.56 $0.32 2.20% 957,068
Taseko TGB $0.83 Wed, Mar 4, 2015, 3:12PM EST $0.85 $0.02 2.18% 201,819

Canadian
Company Symbol Price Date Last Trade Change Volume
Angkor Gold ANK.V $0.52 Wed, Mar 4, 2015, 3:12PM EST $0.52 $0.00 NC 0.00% 33,872
Avalon Ventures AVL.TO $0.36 Wed, Mar 4, 2015, 3:12PM EST $0.38 $0.02 4.00% 50,805
Balmoral Resources BALMF $0.98 Wed, Mar 4, 2015, 3:12PM EST $0.91 $0.07 7.93% 8,000
Bear Creek Mining BCM.V $1.39 Wed, Mar 4, 2015, 3:12PM EST $1.41 $0.02 1.42% 17,300
Canalaska Ventures CVV $14.87 Wed, Mar 4, 2015, 3:12PM EST $14.85 $0.02 0.13% 4,877
Castle Mountain Mining CMM.V $0.43 Wed, Mar 4, 2015, 3:12PM EST $0.48 $0.05 10.42% 210,000
Commerce Resources CCE.V $0.14 Wed, Mar 4, 2015, 3:12PM EST $0.15 $0.01 3.33% 113,000
Copper Fox CUU.V $0.13 Wed, Mar 4, 2015, 3:12PM EST $0.13 $0.00 NC 0.00% 161,315
DNI Metals DNI.V $0.13 Wed, Mar 4, 2015, 3:12PM EST $0.14 $0.02 10.71% 15,000
Energold Mining EGD.V $1.11 Wed, Mar 4, 2015, 3:12PM EST $1.11 $0.00 NC 0.00% 10,900
Global Hunter BOB.V $0.04 Wed, Mar 4, 2015, 3:12PM EST $0.04 $0.00 NC 0.00% 7,800
Gold Canyon Resources GCU.V $0.19 Wed, Mar 4, 2015, 3:12PM EST $0.19 $0.00 NC 0.00% 368,623
Goldsource Mines GSX.V $0.01 Wed, Mar 4, 2015, 3:12PM EST $0.01 $0.00 NC 0.00% 63,000
Great Quest Metals GQ.V $0.38 Wed, Mar 4, 2015, 3:12PM EST $0.40 $0.02 5.00% 12,500
Houston Lake HLM.V $0.14 Wed, Mar 4, 2015, 3:12PM EST $0.14 $0.01 NC 6.90% 22,800
Kaminak Gold KAM.V $0.90 Wed, Mar 4, 2015, 3:12PM EST $0.92 $0.02 2.17% 79,656
Nemaska Exploration NMX.V $0.17 Wed, Mar 4, 2015, 3:12PM EST $0.18 $0.01 2.86% 130,000
Noront Resources NOT.V $0.46 Wed, Mar 4, 2015, 3:12PM EST $0.46 $0.00 NC 0.00% 198,919
Quest Rare Minerals QRM $0.18 Wed, Mar 4, 2015, 3:12PM EST $0.18 $0.00 NC 0.00% 0
Rare Element Resources RES.TO $0.96 Wed, Mar 4, 2015, 3:12PM EST $0.97 $0.01 1.03% 10,370
Silvercrest SVL.V $0.00 Wed, Mar 4, 2015, 3:12PM EST $N/A $ NC
Tasman Metals TSM.V $0.72 Wed, Mar 4, 2015, 3:12PM EST $0.77 $0.05 6.49% 22,400
Victoria Gold VIT.V $0.18 Wed, Mar 4, 2015, 3:12PM EST $0.17 $0.01 2.94% 798,700
VMS Ventures VMS.V $0.27 Wed, Mar 4, 2015, 3:12PM EST $0.27 $0.00 NC 0.00% 79,800
Zitmu Cap ZC.V $0.30 Wed, Mar 4, 2015, 3:12PM EST $0.30 $0.00 NC 0.00% 42,000

London
Company Symbol Price Date Last Trade Change Volume
Gold Bullion Securities GBS.L $115.04 Wed, Mar 4, 2015, 3:12PM EST $115.24 $0.20 0.17% 9,037

NASDAQ
Company Symbol Price Date Last Trade Change Volume
Gold Resources Corp. GORO $3.32 Wed, Mar 4, 2015, 3:12PM EST $3.32 $0.00 NC 0.00% 233,583
Pan American Silver PAAS $9.43 Wed, Mar 4, 2015, 3:12PM EST $9.44 $0.01 0.11% 1,530,084
Randgold GOLD $73.50 Wed, Mar 4, 2015, 3:12PM EST $76.39 $2.89 3.78% 1,127,358
Royal Gold RGLD $68.89 Wed, Mar 4, 2015, 3:12PM EST $70.15 $1.26 1.80% 268,684

New York
Company Symbol Price Date Last Trade Change Volume
Agnico Eagle AEM $30.81 Wed, Mar 4, 2015, 3:12PM EST $31.65 $0.84 2.65% 1,281,094
Anglo Gold AU $10.48 Wed, Mar 4, 2015, 3:12PM EST $10.60 $0.12 1.16% 1,675,988
ASA ASA $10.95 Wed, Mar 4, 2015, 3:12PM EST $11.14 $0.19 1.71% 83,905
Barrick Gold ABX $12.10 Wed, Mar 4, 2015, 3:12PM EST $12.51 $0.41 3.28% 10,090,471
Couer d'Alene CDE $5.72 Wed, Mar 4, 2015, 3:12PM EST $6.01 $0.29 4.83% 2,188,766
CVRD (Brazil) VALE $6.83 Wed, Mar 4, 2015, 3:12PM EST $7.13 $0.30 4.21% 29,417,555
Freeport McMoran FCX $20.89 Wed, Mar 4, 2015, 3:12PM EST $20.99 $0.10 0.48% 15,015,787
Hecla HL $3.28 Wed, Mar 4, 2015, 3:13PM EST $3.34 $0.06 1.80% 2,187,194
Newmont Mining NEM $25.13 Wed, Mar 4, 2015, 3:13PM EST $25.62 $0.49 1.91% 3,622,062
streetTRACKS ETF GLD $115.15 Wed, Mar 4, 2015, 3:13PM EST $115.47 $0.32 0.28% 3,987,259

South Africa
Company Symbol Price Date Last Trade Change Volume
Anglo American AAUKY $8.88 Wed, Mar 4, 2015, 3:13PM EST $9.30 $0.42 4.52% 170,692
Gold Fields GFI $4.19 Wed, Mar 4, 2015, 3:13PM EST $4.21 $0.02 0.54% 1,713,648
Harmony Gold HMY $2.25 Wed, Mar 4, 2015, 3:13PM EST $2.35 $0.10 4.19% 907,866

Toronto
Company Symbol Price Date Last Trade Change Volume
Alamos Gold AGI.TO $7.44 Wed, Mar 4, 2015, 3:13PM EST $7.36 $0.08 1.09% 151,211
Argonaut AR.TO $1.89 Wed, Mar 4, 2015, 3:13PM EST $1.93 $0.04 2.07% 366,489
AuRico Gold AUQ.TO $4.09 Wed, Mar 4, 2015, 3:13PM EST $4.22 $0.13 3.08% 128,364
B2 Gold BTO.TO $2.04 Wed, Mar 4, 2015, 3:13PM EST $2.07 $0.03 1.45% 870,211
Canadian Zinc CZN.TO $0.23 Wed, Mar 4, 2015, 3:13PM EST $0.23 $0.00 NC 0.00% 80,448
Capstone Mining CS.TO $1.37 Wed, Mar 4, 2015, 3:13PM EST $1.38 $0.02 1.09% 223,633
Centerra Gold CG.TO $5.99 Wed, Mar 4, 2015, 3:13PM EST $5.93 $0.06 1.01% 579,525
Copper Mountain CUM.TO $1.24 Wed, Mar 4, 2015, 3:13PM EST $1.25 $0.01 0.80% 151,704
Dominion Diamonds DDC $16.62 Wed, Mar 4, 2015, 3:13PM EST $16.78 $0.16 0.95% 184,093
Eastmain Resources ER.TO $0.33 Wed, Mar 4, 2015, 3:13PM EST $0.30 $0.03 10.00% 298,780
Endeavour Mining EDV.TO $0.62 Wed, Mar 4, 2015, 3:13PM EST $0.61 $0.01 1.64% 1,358,977
Endeavour Silver EDR.TO $2.64 Wed, Mar 4, 2015, 3:13PM EST $2.75 $0.11 4.00% 90,270
Exeter Resources XRC.TO $0.63 Wed, Mar 4, 2015, 3:13PM EST $0.66 $0.03 4.55% 13,438
First Majestic FR.TO $7.16 Wed, Mar 4, 2015, 3:13PM EST $7.47 $0.31 4.15% 330,713
First Quantum FM.TO $15.26 Wed, Mar 4, 2015, 3:13PM EST $15.47 $0.22 1.39% 2,713,204
Freegold Ventures ITF.TO
Gabriel Resources GBU.TO $0.81 Wed, Mar 4, 2015, 3:13PM EST $0.83 $0.02 2.41% 31,962
GoldCorp G.TO $25.36 Wed, Mar 4, 2015, 3:13PM EST $26.08 $0.72 2.76% 988,936
Golden MInerals AU.TO
Great Panther GPR.TO $0.75 Wed, Mar 4, 2015, 3:13PM EST $0.76 $0.01 1.32% 44,550
Golden Star GSC.TO $0.39 Wed, Mar 4, 2015, 3:13PM EST $0.40 $0.01 2.50% 5,500
Guyana Goldfields GUY.TO $3.20 Wed, Mar 4, 2015, 3:13PM EST $3.21 $0.01 0.31% 40,330
IAMGold IMG.TO $2.78 Wed, Mar 4, 2015, 3:13PM EST $2.90 $0.12 4.14% 1,032,153
Imperial Metals III.TO $12.93 Wed, Mar 4, 2015, 3:13PM EST $13.49 $0.56 4.15% 93,886
Kinross Gold K.TO $3.36 Wed, Mar 4, 2015, 3:13PM EST $3.44 $0.08 2.33% 706,629
MAG Silver MAG.TO $8.43 Wed, Mar 4, 2015, 3:13PM EST $8.60 $0.17 1.98% 173,366
Nautilus Minerals NUS.TO $0.53 Wed, Mar 4, 2015, 3:13PM EST $0.50 $0.03 6.00% 3,563
Nevsun Gold NSU $3.47 Wed, Mar 4, 2015, 3:13PM EST $3.46 $0.01 0.29% 120,972
No. Amer. Palladium PDL.TO $0.33 Wed, Mar 4, 2015, 3:13PM EST $0.35 $0.02 4.35% 218,010
NovaGold NG.TO $4.20 Wed, Mar 4, 2015, 3:13PM EST $4.39 $0.19 4.33% 87,237
Oceana Gold OGC.TO $2.31 Wed, Mar 4, 2015, 3:13PM EST $2.33 $0.02 0.86% 168,580
Osisko Exploration Ltd. OSK.TO $8.64 Wed, Mar 4, 2015, 3:13PM EST $8.65 $0.01 0.12% 419,529
Pacific North West Cap. PFN.TO
Polymet Mining POM.TO $1.35 Wed, Mar 4, 2015, 3:13PM EST $1.35 $0.00 NC 0.00% 73
Pretium Resources PVC.TO
Richmont Mines RIC.TO $3.97 Wed, Mar 4, 2015, 3:13PM EST $3.93 $0.04 1.02% 110,200
Rio Alto RIO.TO $3.60 Wed, Mar 4, 2015, 3:13PM EST $3.70 $0.10 2.70% 963,805
Sabina Gold & Silver SBB.TO $0.38 Wed, Mar 4, 2015, 3:13PM EST $0.38 $0.00 NC 0.00% 18,900
Semafo SMF.TO $3.58 Wed, Mar 4, 2015, 3:13PM EST $3.67 $0.09 2.45% 829,726
Silver Bull SVB.TO $0.14 Wed, Mar 4, 2015, 3:13PM EST $0.14 $0.00 NC 0.00% 772
Silver Standard SSO.TO $5.88 Wed, Mar 4, 2015, 3:13PM EST $6.18 $0.30 4.85% 224,031
Teck Cominco TCK-RF
Timmons Gold TMM.TO $1.02 Wed, Mar 4, 2015, 3:13PM EST $1.04 $0.02 1.92% 291,114
Torex Gold TXG.TO $1.11 Wed, Mar 4, 2015, 3:13PM EST $1.10 $0.01 0.91% 991,541
Turquoise Hill Resources TRG.TO
Yamana Resources YRI.TO $5.10 Wed, Mar 4, 2015, 3:13PM EST $5.18 $0.08 1.54% 784,141