• 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 $6.94 Sep 19, 4:01PM EDT $7.26 $0.32 4.41% 7,136,640
Gold Miners ETF GDX $22.66 Sep 19, 4:00PM EDT $23.13 $0.47 2.03% 51,690,900
Gold Reserve GDRZ $2.91 Mar 14, 4:00PM EDT $2.91 $0.00 NC 0.00% 0
iShares Silver Trust ETF SLV $17.19 Sep 19, 4:00PM EDT $17.77 $0.58 3.26% 20,921,763
Stillwater Mining SWC $16.32 Sep 19, 4:08PM EDT $16.53 $0.21 1.27% 2,920,213
Taseko TGB $1.89 Sep 19, 4:09PM EDT $1.95 $0.06 3.08% 475,968

Canadian
Company Symbol Price Date Last Trade Change Volume
Angkor Gold ANK.V $0.38 Sep 19, 3:04PM EDT $0.38 $0.00 NC 0.00% 8,214
Avalon Ventures AVL.TO $0.45 Sep 19, 4:00PM EDT $0.43 $0.02 4.71% 221,739
Balmoral Resources BALMF $1.42 Sep 19, 3:36PM EDT $1.47 $0.05 3.26% 15,420
Bear Creek Mining BCM.V $1.88 Sep 19, 4:10PM EDT $2.38 $0.50 21.01% 1,242,266
Canalaska Ventures CVV $13.07 Sep 19, 4:00PM EDT $13.69 $0.62 4.53% 12,030
Castle Mountain Mining CMM.V $0.46 Sep 19, 3:55PM EDT $0.54 $0.09 15.74% 326,450
Commerce Resources CCE.V $0.24 Sep 19, 3:59PM EDT $0.24 $0.01 NC 2.13% 824,956
Copper Fox CUU.V $0.20 Sep 19, 3:47PM EDT $0.19 $0.01 5.41% 140,926
DNI Metals DNI.V $0.04 Sep 18, 3:15PM EDT $0.04 $0.00 NC 0.00% 19,062
Energold Mining EGD.V $1.41 Sep 19, 3:59PM EDT $1.45 $0.04 2.76% 63,025
Global Hunter BOB.V $0.06 Sep 19, 2:05PM EDT $0.08 $0.03 31.25% 3,500
Gold Canyon Resources GCU.V $0.21 Sep 19, 3:59PM EDT $0.24 $0.04 14.58% 567,497
Goldsource Mines GSX.V $0.02 Sep 11, 12:32PM EDT $0.02 $0.00 NC 0.00% 3,000
Great Quest Metals GQ.V $1.38 Sep 19, 11:47AM EDT $1.43 $0.05 3.50% 5,000
Houston Lake HLM.V $0.17 Sep 19, 3:46PM EDT $0.17 $0.01 NC 3.03% 75,500
Kaminak Gold KAM.V $0.83 Sep 19, 3:56PM EDT $0.86 $0.03 3.49% 294,439
Nemaska Exploration NMX.V $0.21 Sep 19, 4:25PM EDT $0.21 $0.01 NC 2.38% 425,280
Noront Resources NOT.V $0.39 Sep 19, 3:48PM EDT $0.41 $0.02 3.70% 61,116
Quest Rare Minerals QRM $0.18 Sep 19, 4:00PM EDT $0.17 $0.01 5.24% 85,263
Rare Element Resources RES.TO $0.90 Sep 19, 3:59PM EDT $0.87 $0.03 3.45% 33,425
Silvercrest SVL.V $0.00 Sat, Sep 20, 2014, 1:56AM EDT $N/A $ NC
Tasman Metals TSM.V $0.69 Sep 19, 4:17PM EDT $0.82 $0.13 15.85% 213,595
Victoria Gold VIT.V $0.13 Sep 19, 3:59PM EDT $0.13 $0.00 NC 0.00% 397,874
VMS Ventures VMS.V $0.28 Sep 19, 3:57PM EDT $0.28 $0.00 NC 0.00% 177,700
Zitmu Cap ZC.V $0.50 Sep 18, 3:36PM EDT $0.50 $0.00 NC 0.00% 24

London
Company Symbol Price Date Last Trade Change Volume
Gold Bullion Securities GBS.L $116.71 Sep 19, 11:34AM EDT $117.46 $0.75 0.64% 118,315

NASDAQ
Company Symbol Price Date Last Trade Change Volume
Gold Resources Corp. GORO $5.43 Sep 19, 4:00PM EDT $5.83 $0.40 6.86% 1,209,473
Pan American Silver PAAS $12.14 Sep 19, 4:00PM EDT $12.43 $0.29 2.33% 1,966,310
Randgold GOLD $70.45 Sep 19, 4:15PM EDT $72.56 $2.11 2.91% 1,445,453
Royal Gold RGLD $66.19 Sep 19, 4:15PM EDT $68.29 $2.10 3.08% 1,123,599

New York
Company Symbol Price Date Last Trade Change Volume
Agnico Eagle AEM $31.07 Sep 19, 4:06PM EDT $32.48 $1.41 4.34% 4,357,159
Anglo Gold AU $13.10 Sep 19, 4:02PM EDT $13.25 $0.15 1.13% 2,260,546
ASA ASA $12.25 Sep 19, 4:01PM EDT $12.54 $0.29 2.31% 159,810
Barrick Gold ABX $15.65 Sep 19, 4:00PM EDT $16.00 $0.35 2.19% 17,804,733
Couer d'Alene CDE $6.14 Sep 19, 4:06PM EDT $6.38 $0.24 3.76% 3,768,767
CVRD (Brazil) VALE $12.00 Sep 19, 4:02PM EDT $12.32 $0.32 2.60% 33,721,415
Freeport McMoran FCX $34.06 Sep 19, 4:04PM EDT $34.31 $0.25 0.73% 8,586,804
Hecla HL $2.73 Sep 19, 4:04PM EDT $2.75 $0.02 0.73% 9,621,560
Newmont Mining NEM $24.21 Sep 19, 4:00PM EDT $24.49 $0.28 1.14% 8,798,313
streetTRACKS ETF GLD $117.09 Sep 19, 4:00PM EDT $117.78 $0.69 0.59% 10,931,243

South Africa
Company Symbol Price Date Last Trade Change Volume
Anglo American AAUKY $11.95 Sep 19, 3:59PM EDT $12.15 $0.20 1.65% 164,724
Gold Fields GFI $4.26 Sep 19, 4:01PM EDT $4.26 $0.00 NC 0.00% 6,980,022
Harmony Gold HMY $2.38 Sep 19, 4:05PM EDT $2.45 $0.07 2.86% 2,963,729

Toronto
Company Symbol Price Date Last Trade Change Volume
Alamos Gold AGI.TO $8.89 Sep 19, 4:00PM EDT $9.12 $0.23 2.52% 574,857
Argonaut AR.TO $3.97 Sep 19, 4:00PM EDT $4.07 $0.10 2.46% 2,470,989
AuRico Gold AUQ.TO $3.89 Sep 19, 4:00PM EDT $4.03 $0.14 3.47% 733,691
B2 Gold BTO.TO $2.38 Sep 19, 4:17PM EDT $2.30 $0.08 3.48% 8,169,893
Canadian Zinc CZN.TO $0.31 Sep 19, 3:59PM EDT $0.30 $0.01 1.67% 151,845
Capstone Mining CS.TO $2.41 Sep 19, 4:00PM EDT $2.52 $0.11 4.37% 1,206,984
Centerra Gold CG.TO $5.39 Sep 19, 4:00PM EDT $5.56 $0.17 3.06% 815,341
Copper Mountain CUM.TO $2.66 Sep 19, 4:00PM EDT $2.68 $0.02 0.75% 911,192
Dominion Diamonds DDC $13.46 Sep 19, 4:03PM EDT $13.60 $0.14 1.03% 233,065
Eastmain Resources ER.TO $0.30 Sep 19, 3:42PM EDT $0.32 $0.03 7.81% 218,250
Endeavour Mining EDV.TO $0.79 Sep 19, 4:00PM EDT $0.82 $0.03 3.66% 2,536,537
Endeavour Silver EDR.TO $5.19 Sep 19, 4:00PM EDT $5.43 $0.24 4.42% 156,352
Exeter Resources XRC.TO $0.69 Sep 19, 3:40PM EDT $0.69 $0.00 NC 0.00% 19,600
First Majestic FR.TO $9.18 Sep 19, 4:00PM EDT $9.62 $0.44 4.57% 669,843
First Quantum FM.TO $21.61 Sep 19, 4:00PM EDT $22.51 $0.90 4.00% 4,020,789
Freegold Ventures ITF.TO
Gabriel Resources GBU.TO $0.87 Sep 19, 4:09PM EDT $0.99 $0.12 12.12% 1,892,591
GoldCorp G.TO $25.91 Sep 19, 4:00PM EDT $26.63 $0.72 2.70% 5,548,989
Golden MInerals AU.TO
Great Panther GPR.TO $1.23 Sep 19, 4:00PM EDT $1.29 $0.06 4.65% 71,175
Golden Star GSC.TO $0.48 Sep 19, 4:00PM EDT $0.50 $0.02 4.04% 230,029
Guyana Goldfields GUY.TO $2.86 Sep 19, 4:00PM EDT $3.06 $0.20 6.54% 2,267,847
IAMGold IMG.TO $3.45 Sep 19, 4:00PM EDT $3.56 $0.11 3.09% 2,212,620
Imperial Metals III.TO $9.95 Sep 19, 4:00PM EDT $9.95 $0.00 NC 0.00% 233,326
Kinross Gold K.TO $3.86 Sep 19, 4:00PM EDT $3.99 $0.13 3.26% 5,962,852
MAG Silver MAG.TO $8.62 Sep 19, 4:10PM EDT $9.26 $0.64 6.91% 556,962
Nautilus Minerals NUS.TO $0.54 Sep 19, 3:59PM EDT $0.52 $0.02 3.85% 9,908
Nevsun Gold NSU $3.81 Sep 19, 4:02PM EDT $3.89 $0.08 2.06% 514,238
No. Amer. Palladium PDL.TO $0.20 Sep 19, 4:10PM EDT $0.23 $0.03 13.04% 1,260,392
NovaGold NG.TO $3.78 Sep 19, 4:00PM EDT $3.86 $0.08 2.07% 363,751
Oceana Gold OGC.TO $2.07 Sep 19, 4:10PM EDT $2.53 $0.46 18.18% 5,876,846
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 $1.29 Sep 19, 12:20PM EDT $1.29 $0.00 NC 0.00% 18,900
Pretium Resources PVC.TO
Richmont Mines RIC.TO $2.28 Sep 19, 3:57PM EDT $2.33 $0.05 2.15% 49,014
Rio Alto RIO.TO $2.87 Sep 19, 4:00PM EDT $3.11 $0.24 7.72% 27,389,989
Sabina Gold & Silver SBB.TO $0.69 Sep 19, 4:00PM EDT $0.73 $0.04 5.48% 1,587,164
Semafo SMF.TO $4.23 Sep 19, 4:10PM EDT $3.83 $0.40 10.44% 16,276,520
Silver Bull SVB.TO $0.24 Sep 19, 3:59PM EDT $0.25 $0.01 4.00% 40,139
Silver Standard SSO.TO $7.19 Sep 19, 4:15PM EDT $7.63 $0.44 5.77% 490,872
Teck Cominco TCK-RF
Timmons Gold TMM.TO $1.56 Sep 19, 4:10PM EDT $1.63 $0.07 4.29% 1,442,890
Torex Gold TXG.TO $1.45 Sep 19, 4:10PM EDT $1.56 $0.11 7.05% 19,850,538
Turquoise Hill Resources TRG.TO
Yamana Resources YRI.TO $7.41 Sep 19, 4:00PM EDT $7.69 $0.28 3.64% 6,053,583