• 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 $6.97 Oct 24, 4:03PM EDT $6.93 $0.04 0.58% 2,896,130
Gold Miners ETF GDX $20.47 Oct 24, 4:00PM EDT $20.56 $0.09 0.44% 16,306,208
Gold Reserve GDRZ $2.91 Mar 14, 4:00PM EDT $2.91 $0.00 NC 0.00% 0
iShares Silver Trust ETF SLV $16.50 Oct 24, 4:00PM EDT $16.50 $0.00 NC 0.00% 3,286,587
Stillwater Mining SWC $13.82 Oct 24, 4:03PM EDT $13.84 $0.02 0.14% 1,600,155
Taseko TGB $1.41 Oct 24, 4:00PM EDT $1.40 $0.01 0.71% 130,446

Canadian
Company Symbol Price Date Last Trade Change Volume
Angkor Gold ANK.V $0.35 Oct 23, 10:14AM EDT $0.35 $0.00 NC 0.00% 500
Avalon Ventures AVL.TO $0.28 Oct 24, 3:59PM EDT $0.27 $0.01 3.70% 171,997
Balmoral Resources BALMF $1.01 Oct 24, 3:20PM EDT $1.01 $0.00 NC 0.24% 16,400
Bear Creek Mining BCM.V $1.36 Oct 24, 3:59PM EDT $1.41 $0.05 3.55% 23,440
Canalaska Ventures CVV $11.10 Oct 24, 3:59PM EDT $11.08 $0.02 0.18% 9,413
Castle Mountain Mining CMM.V $0.37 Oct 24, 3:20PM EDT $0.37 $0.01 NC 1.37% 12,000
Commerce Resources CCE.V $0.24 Oct 24, 3:07PM EDT $0.24 $0.00 NC 0.00% 114,500
Copper Fox CUU.V $0.19 Oct 24, 2:27PM EDT $0.19 $0.01 NC 2.63% 41,900
DNI Metals DNI.V $0.04 Oct 21, 10:41AM EDT $0.04 $0.00 NC 0.00% 125
Energold Mining EGD.V $1.20 Oct 24, 3:59PM EDT $1.23 $0.03 2.44% 13,800
Global Hunter BOB.V $0.06 Oct 23, 12:37PM EDT $0.06 $0.00 NC 0.00% 4,405
Gold Canyon Resources GCU.V $0.20 Oct 24, 3:45PM EDT $0.20 $0.00 NC 0.00% 71,000
Goldsource Mines GSX.V $0.02 Oct 21, 1:50PM EDT $0.02 $0.00 NC 0.00% 21,600
Great Quest Metals GQ.V $1.00 Oct 24, 3:59PM EDT $1.06 $0.06 5.66% 32,088
Houston Lake HLM.V $0.15 Oct 24, 2:42PM EDT $0.12 $0.03 25.00% 31,000
Kaminak Gold KAM.V $0.70 Oct 24, 3:58PM EDT $0.66 $0.04 6.06% 67,620
Nemaska Exploration NMX.V $0.16 Oct 24, 3:36PM EDT $0.16 $0.00 NC 0.00% 249,390
Noront Resources NOT.V $0.36 Oct 24, 3:53PM EDT $0.37 $0.01 2.70% 19,640
Quest Rare Minerals QRM $0.14 Oct 24, 4:00PM EDT $0.14 $0.00 NC 0.34% 55,627
Rare Element Resources RES.TO $0.63 Oct 24, 3:51PM EDT $0.64 $0.01 1.56% 7,450
Silvercrest SVL.V $0.00 Sat, Oct 25, 2014, 2:53PM EDT $N/A $ NC
Tasman Metals TSM.V $0.72 Oct 24, 3:50PM EDT $0.71 $0.01 1.41% 8,731
Victoria Gold VIT.V $0.10 Oct 24, 3:59PM EDT $0.10 $0.00 NC 0.00% 59,668
VMS Ventures VMS.V $0.27 Oct 24, 3:23PM EDT $0.27 $0.00 NC 0.00% 84,650
Zitmu Cap ZC.V $0.41 Oct 24, 3:35PM EDT $0.41 $0.00 NC 0.00% 1,405

London
Company Symbol Price Date Last Trade Change Volume
Gold Bullion Securities GBS.L $117.93 Oct 24, 11:29AM EDT $117.79 $0.14 0.12% 9,278

NASDAQ
Company Symbol Price Date Last Trade Change Volume
Gold Resources Corp. GORO $4.76 Oct 24, 4:00PM EDT $4.93 $0.17 3.45% 276,063
Pan American Silver PAAS $10.54 Oct 24, 4:00PM EDT $10.72 $0.18 1.68% 1,356,940
Randgold GOLD $64.69 Oct 24, 4:00PM EDT $66.54 $1.85 2.78% 992,659
Royal Gold RGLD $66.25 Oct 24, 4:00PM EDT $66.60 $0.35 0.52% 380,328

New York
Company Symbol Price Date Last Trade Change Volume
Agnico Eagle AEM $29.20 Oct 24, 4:02PM EDT $29.24 $0.04 0.14% 1,897,314
Anglo Gold AU $9.54 Oct 24, 4:04PM EDT $9.66 $0.12 1.24% 2,520,616
ASA ASA $11.67 Oct 24, 4:02PM EDT $11.81 $0.14 1.19% 84,472
Barrick Gold ABX $13.52 Oct 24, 4:03PM EDT $13.45 $0.07 0.52% 9,428,784
Couer d'Alene CDE $4.40 Oct 24, 4:07PM EDT $4.34 $0.06 1.38% 2,153,821
CVRD (Brazil) VALE $11.16 Oct 24, 4:00PM EDT $10.83 $0.33 3.05% 35,645,639
Freeport McMoran FCX $30.80 Oct 24, 4:03PM EDT $30.96 $0.16 0.52% 10,725,594
Hecla HL $2.36 Oct 24, 4:02PM EDT $2.37 $0.01 0.42% 4,649,795
Newmont Mining NEM $21.95 Oct 24, 4:01PM EDT $22.00 $0.05 0.23% 7,961,487
streetTRACKS ETF GLD $118.35 Oct 24, 4:00PM EDT $118.52 $0.17 0.14% 3,611,311

South Africa
Company Symbol Price Date Last Trade Change Volume
Anglo American AAUKY $10.58 Oct 24, 3:59PM EDT $10.67 $0.09 0.80% 91,505
Gold Fields GFI $3.63 Oct 24, 4:04PM EDT $3.61 $0.02 0.55% 3,547,357
Harmony Gold HMY $1.87 Oct 24, 4:03PM EDT $1.94 $0.07 3.61% 2,655,359

Toronto
Company Symbol Price Date Last Trade Change Volume
Alamos Gold AGI.TO $9.05 Oct 24, 4:00PM EDT $9.14 $0.09 0.98% 325,506
Argonaut AR.TO $3.30 Oct 24, 4:00PM EDT $3.37 $0.07 2.08% 468,088
AuRico Gold AUQ.TO $4.17 Oct 24, 4:00PM EDT $4.13 $0.04 0.97% 214,393
B2 Gold BTO.TO $2.30 Oct 24, 4:00PM EDT $2.32 $0.02 0.86% 2,330,439
Canadian Zinc CZN.TO $0.23 Oct 24, 3:27PM EDT $0.24 $0.01 2.13% 56,660
Capstone Mining CS.TO $2.01 Oct 24, 4:00PM EDT $2.05 $0.04 1.95% 506,465
Centerra Gold CG.TO $5.53 Oct 24, 4:00PM EDT $5.58 $0.05 0.90% 337,532
Copper Mountain CUM.TO $2.03 Oct 24, 4:00PM EDT $2.08 $0.05 2.40% 127,381
Dominion Diamonds DDC $14.44 Oct 24, 4:02PM EDT $14.42 $0.02 0.14% 302,575
Eastmain Resources ER.TO $0.23 Oct 24, 3:26PM EDT $0.22 $0.02 6.98% 173,277
Endeavour Mining EDV.TO $0.59 Oct 24, 3:59PM EDT $0.60 $0.01 1.67% 490,410
Endeavour Silver EDR.TO $4.26 Oct 24, 3:59PM EDT $4.31 $0.05 1.16% 187,347
Exeter Resources XRC.TO $0.65 Oct 24, 3:59PM EDT $0.64 $0.01 1.56% 123,468
First Majestic FR.TO $7.57 Oct 24, 4:00PM EDT $7.47 $0.10 1.34% 332,926
First Quantum FM.TO $18.99 Oct 24, 3:59PM EDT $19.27 $0.28 1.45% 1,822,639
Freegold Ventures ITF.TO
Gabriel Resources GBU.TO $0.77 Oct 24, 4:00PM EDT $0.83 $0.06 7.23% 52,001
GoldCorp G.TO $25.01 Oct 24, 4:14PM EDT $25.13 $0.12 0.48% 2,223,730
Golden MInerals AU.TO
Great Panther GPR.TO $0.95 Oct 24, 3:57PM EDT $0.95 $0.00 NC 0.00% 28,040
Golden Star GSC.TO $0.37 Oct 24, 3:52PM EDT $0.37 $0.01 NC 1.35% 46,445
Guyana Goldfields GUY.TO $2.75 Oct 24, 4:00PM EDT $2.83 $0.08 2.83% 95,051
IAMGold IMG.TO $2.65 Oct 24, 3:59PM EDT $2.64 $0.01 0.38% 549,544
Imperial Metals III.TO $8.88 Oct 24, 3:59PM EDT $8.84 $0.04 0.45% 36,925
Kinross Gold K.TO $3.02 Oct 24, 4:00PM EDT $3.07 $0.05 1.63% 2,069,639
MAG Silver MAG.TO $8.24 Oct 24, 4:00PM EDT $8.31 $0.07 0.84% 86,671
Nautilus Minerals NUS.TO $0.50 Oct 24, 3:59PM EDT $0.51 $0.01 1.96% 79,328
Nevsun Gold NSU $3.45 Oct 24, 4:02PM EDT $3.44 $0.01 0.29% 75,753
No. Amer. Palladium PDL.TO $0.17 Oct 24, 3:36PM EDT $0.18 $0.01 2.86% 103,824
NovaGold NG.TO $3.19 Oct 24, 4:00PM EDT $3.22 $0.03 0.93% 86,638
Oceana Gold OGC.TO $2.35 Oct 24, 4:00PM EDT $2.38 $0.03 1.26% 322,157
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 $1.20 Oct 24, 12:23PM EDT $1.20 $0.00 NC 0.00% 21,139
Pretium Resources PVC.TO
Richmont Mines RIC.TO $2.84 Oct 24, 3:29PM EDT $2.87 $0.03 1.05% 36,100
Rio Alto RIO.TO $2.71 Oct 24, 4:00PM EDT $2.75 $0.04 1.45% 409,654
Sabina Gold & Silver SBB.TO $0.50 Oct 24, 3:59PM EDT $0.51 $0.02 2.94% 80,417
Semafo SMF.TO $3.84 Oct 24, 4:00PM EDT $3.88 $0.04 1.03% 541,429
Silver Bull SVB.TO $0.20 Oct 24, 3:50PM EDT $0.21 $0.01 4.76% 22,100
Silver Standard SSO.TO $5.95 Oct 24, 4:00PM EDT $6.02 $0.07 1.16% 233,824
Teck Cominco TCK-RF
Timmons Gold TMM.TO $1.40 Oct 24, 3:59PM EDT $1.42 $0.02 1.41% 109,568
Torex Gold TXG.TO $1.51 Oct 24, 4:00PM EDT $1.55 $0.04 2.58% 1,319,637
Turquoise Hill Resources TRG.TO
Yamana Resources YRI.TO $6.31 Oct 24, 3:59PM EDT $6.28 $0.03 0.48% 1,126,200