• 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 $4.86 Mar 27, 4:02PM EDT $4.95 $0.09 1.82% 3,547,564
Gold Miners ETF GDX $18.84 Mar 27, 4:00PM EDT $19.07 $0.23 1.21% 35,143,435
Gold Reserve GDRZ $2.91 Mar 14, 4:00PM EDT $2.91 $0.00 NC 0.00% 0
iShares Silver Trust ETF SLV $16.22 Mar 27, 4:00PM EDT $16.30 $0.08 0.49% 5,036,611
Stillwater Mining SWC $13.14 Mar 27, 4:03PM EDT $13.39 $0.25 1.87% 1,452,525
Taseko TGB $0.66 Mar 27, 4:00PM EDT $0.69 $0.02 3.26% 146,007

Canadian
Company Symbol Price Date Last Trade Change Volume
Angkor Gold ANK.V $0.57 Mar 27, 3:58PM EDT $0.53 $0.04 7.55% 150,810
Avalon Ventures AVL.TO $0.30 Mar 27, 3:58PM EDT $0.30 $0.00 NC 0.00% 37,900
Balmoral Resources BALMF $0.92 Mar 27, 3:27PM EDT $0.93 $0.01 0.75% 1,900
Bear Creek Mining BCM.V $1.20 Mar 27, 3:59PM EDT $1.21 $0.01 0.83% 32,060
Canalaska Ventures CVV $13.91 Mar 27, 3:37PM EDT $13.96 $0.05 0.36% 5,069
Castle Mountain Mining CMM.V $0.37 Mar 27, 3:36PM EDT $0.34 $0.03 8.82% 25,000
Commerce Resources CCE.V $0.14 Mar 27, 3:55PM EDT $0.14 $0.01 NC 3.70% 369,400
Copper Fox CUU.V $0.26 Mar 27, 3:59PM EDT $0.25 $0.01 4.00% 302,893
DNI Metals DNI.V $0.12 Mar 26, 1:23PM EDT $0.12 $0.00 NC 0.00% 10,000
Energold Mining EGD.V $0.98 Mar 27, 3:54PM EDT $0.98 $0.00 NC 0.00% 13,300
Global Hunter BOB.V $0.03 Mar 27, 3:04PM EDT $0.03 $0.01 NC 16.67% 103,000
Gold Canyon Resources GCU.V $0.22 Mar 27, 3:59PM EDT $0.23 $0.01 4.35% 711,856
Goldsource Mines GSX.V $0.01 Mar 17, 12:28PM EDT $0.01 $0.00 NC 0.00% 60,000
Great Quest Metals GQ.V $0.38 Mar 27, 2:33PM EDT $0.39 $0.02 3.85% 13,790
Houston Lake HLM.V $0.15 Mar 26, 3:40PM EDT $0.15 $0.00 NC 0.00% 30,750
Kaminak Gold KAM.V $0.92 Mar 27, 3:58PM EDT $0.87 $0.05 5.75% 137,510
Nemaska Exploration NMX.V $0.17 Mar 27, 3:53PM EDT $0.17 $0.00 NC 0.00% 267,485
Noront Resources NOT.V $0.57 Mar 27, 3:59PM EDT $0.61 $0.04 6.56% 1,339,163
Quest Rare Minerals QRM $0.18 Feb 19, 4:01PM EST $0.18 $0.00 NC 0.00% 0
Rare Element Resources RES.TO $0.78 Mar 27, 3:59PM EDT $0.86 $0.08 9.30% 8,600
Silvercrest SVL.V $0.00 Sun, Mar 29, 2015, 4:46PM EDT $N/A $ NC
Tasman Metals TSM.V
Victoria Gold VIT.V $0.16 Mar 27, 3:59PM EDT $0.16 $0.01 NC 3.12% 240,073
VMS Ventures VMS.V $0.24 Mar 27, 1:03PM EDT $0.26 $0.02 5.88% 28,000
Zitmu Cap ZC.V $0.27 Mar 25, 3:16PM EDT $0.27 $0.00 NC 0.00% 24

London
Company Symbol Price Date Last Trade Change Volume
Gold Bullion Securities GBS.L $114.78 Mar 27, 12:23PM EDT $115.32 $0.54 0.47% 33,269

NASDAQ
Company Symbol Price Date Last Trade Change Volume
Gold Resources Corp. GORO $3.32 Mar 27, 4:00PM EDT $3.24 $0.08 2.47% 403,418
Pan American Silver PAAS $9.13 Mar 27, 4:00PM EDT $9.19 $0.06 0.65% 1,929,173
Randgold GOLD $70.96 Mar 27, 4:00PM EDT $71.01 $0.05 0.07% 703,616
Royal Gold RGLD $63.90 Mar 27, 4:00PM EDT $64.29 $0.39 0.61% 523,804

New York
Company Symbol Price Date Last Trade Change Volume
Agnico Eagle AEM $28.85 Mar 27, 4:03PM EDT $29.14 $0.29 1.00% 1,993,711
Anglo Gold AU $9.86 Mar 27, 4:01PM EDT $10.10 $0.24 2.38% 2,476,911
ASA ASA $10.32 Mar 27, 4:00PM EDT $10.44 $0.12 1.15% 39,443
Barrick Gold ABX $11.29 Mar 27, 4:00PM EDT $11.29 $0.00 NC 0.00% 10,822,973
Couer d'Alene CDE $5.04 Mar 27, 4:02PM EDT $5.21 $0.17 3.26% 3,026,831
CVRD (Brazil) VALE $5.67 Mar 27, 4:02PM EDT $5.94 $0.27 4.55% 30,787,390
Freeport McMoran FCX $18.80 Mar 27, 4:00PM EDT $19.50 $0.70 3.59% 20,855,388
Hecla HL $3.09 Mar 27, 4:02PM EDT $3.11 $0.02 0.64% 4,273,576
Newmont Mining NEM $22.23 Mar 27, 4:00PM EDT $22.16 $0.07 0.32% 5,659,656
streetTRACKS ETF GLD $115.06 Mar 27, 4:00PM EDT $115.48 $0.42 0.36% 4,921,741

South Africa
Company Symbol Price Date Last Trade Change Volume
Anglo American AAUKY $7.75 Mar 27, 3:59PM EDT $7.93 $0.19 2.33% 198,247
Gold Fields GFI $4.37 Mar 27, 4:00PM EDT $4.38 $0.01 0.23% 4,976,861
Harmony Gold HMY $1.80 Mar 27, 4:03PM EDT $1.88 $0.08 4.26% 2,358,151

Toronto
Company Symbol Price Date Last Trade Change Volume
Alamos Gold AGI.TO $8.03 Mar 27, 4:00PM EDT $7.85 $0.18 2.29% 286,279
Argonaut AR.TO $1.90 Mar 27, 3:59PM EDT $1.96 $0.06 3.06% 819,324
AuRico Gold AUQ.TO $3.72 Mar 27, 3:59PM EDT $3.73 $0.01 0.27% 262,282
B2 Gold BTO.TO $1.99 Mar 27, 4:00PM EDT $1.98 $0.01 0.51% 1,315,158
Canadian Zinc CZN.TO $0.21 Mar 27, 2:17PM EDT $0.20 $0.01 2.50% 125,600
Capstone Mining CS.TO $1.24 Mar 27, 3:59PM EDT $1.24 $0.00 NC 0.00% 1,385,230
Centerra Gold CG.TO $6.39 Mar 27, 3:59PM EDT $6.35 $0.04 0.63% 532,819
Copper Mountain CUM.TO $1.13 Mar 27, 4:00PM EDT $1.13 $0.00 NC 0.00% 142,220
Dominion Diamonds DDC
Eastmain Resources ER.TO $0.50 Mar 27, 3:59PM EDT $0.53 $0.03 5.66% 43,306
Endeavour Mining EDV.TO $0.61 Mar 27, 3:59PM EDT $0.61 $0.00 NC 0.00% 1,531,229
Endeavour Silver EDR.TO
Exeter Resources XRC.TO $0.65 Mar 27, 1:59PM EDT $0.68 $0.03 4.41% 3,800
First Majestic FR.TO $7.38 Mar 27, 4:00PM EDT $7.23 $0.15 2.07% 233,292
First Quantum FM.TO $14.80 Mar 27, 3:59PM EDT $14.99 $0.19 1.27% 2,065,569
Freegold Ventures ITF.TO
Gabriel Resources GBU.TO
GoldCorp G.TO $23.16 Mar 27, 3:59PM EDT $23.17 $0.01 0.04% 1,644,366
Golden MInerals AU.TO
Great Panther GPR.TO $0.70 Mar 27, 3:58PM EDT $0.71 $0.01 1.41% 69,885
Golden Star GSC.TO $0.32 Mar 27, 3:45PM EDT $0.32 $0.00 NC 0.00% 33,000
Guyana Goldfields GUY.TO $2.92 Mar 27, 4:00PM EDT $2.94 $0.02 0.68% 126,723
IAMGold IMG.TO
Imperial Metals III.TO $12.24 Mar 27, 3:59PM EDT $12.28 $0.04 0.33% 14,914
Kinross Gold K.TO $2.96 Mar 27, 3:59PM EDT $2.95 $0.01 0.34% 2,197,980
MAG Silver MAG.TO $8.59 Mar 27, 3:59PM EDT $8.36 $0.23 2.75% 143,881
Nautilus Minerals NUS.TO $0.52 Mar 27, 3:56PM EDT $0.52 $0.00 NC 0.00% 1,504
Nevsun Gold NSU $3.45 Mar 27, 4:02PM EDT $3.49 $0.04 1.15% 79,655
No. Amer. Palladium PDL.TO $0.28 Mar 27, 3:59PM EDT $0.30 $0.02 5.08% 383,666
NovaGold NG.TO $3.81 Mar 27, 3:59PM EDT $3.71 $0.10 2.70% 97,430
Oceana Gold OGC.TO $2.51 Mar 27, 3:59PM EDT $2.53 $0.02 0.79% 588,826
Osisko Exploration Ltd. OSK.TO $8.64 Jun 16, 10:29AM EDT $8.65 $0.01 0.12% 419,529
Pacific North West Cap. PFN.TO
Polymet Mining POM.TO $1.64 Mar 27, 11:58AM EDT $1.64 $0.00 NC 0.00% 200
Pretium Resources PVC.TO
Richmont Mines RIC.TO
Rio Alto RIO.TO $3.33 Mar 27, 3:59PM EDT $3.42 $0.09 2.63% 2,307,204
Sabina Gold & Silver SBB.TO $0.36 Mar 27, 3:58PM EDT $0.36 $0.00 NC 0.00% 87,107
Semafo SMF.TO $3.98 Mar 27, 3:59PM EDT $3.89 $0.09 2.31% 1,132,994
Silver Bull SVB.TO $0.14 Mar 27, 12:43PM EDT $0.14 $0.00 NC 0.00% 10,700
Silver Standard SSO.TO $6.10 Mar 27, 4:00PM EDT $6.27 $0.17 2.71% 355,429
Teck Cominco TCK-RF
Timmons Gold TMM.TO $0.95 Mar 27, 3:59PM EDT $0.94 $0.01 1.06% 231,582
Torex Gold TXG.TO
Turquoise Hill Resources TRG.TO
Yamana Resources YRI.TO $4.81 Mar 27, 3:59PM EDT $4.88 $0.07 1.43% 1,681,489