| FOREX INDEXES | |||||||
| Quotes from ... Next Update: 05:24 (in 10 minutes) | |||||||
| - (JPN.V) | 0.00 | N/A | N/A | O 0.00 | H 0.00 | L 0.00 | |
| - (NAV.V) | 0.00 | 0.00 | 0.00% | O 0.00 | H 0.00 | L 0.00 | |
| ABACUS MINING & E (AME.V) | 0.09 | 2018-11-29 | 0.00 | 0.00% | O 0.09 | H 0.09 | L 0.09 |
| Abcourt Mines Inc (ABI.V) | 0.04 | 2018-11-29 | 0.00 | 0.00% | O 0.04 | H 0.04 | L 0.04 |
| ABEN RESOURCES LT (ABN.V) | 0.14 | 2018-11-29 | 0.00 | 0.00% | O 0.14 | H 0.14 | L 0.14 |
| ACREX VENTURES LT (AKV.V) | 0.00 | 0.00 | 0.00% | O 0.00 | H 0.00 | L 0.00 | |
| Agnico-Eagle Mine (AEM) | 34.90 | 2018-11-29 | --0.59 | +0.98% | O 35.80 | H 35.83 | L 34.89 |
| ALMADEN MINERALS (AMM.TO) | 0.67 | 2018-11-29 | --0.03 | +0.96% | O 0.70 | H 0.70 | L 0.67 |
| Alpha Gold Corpor (ALQ.V) | 0.00 | 0.00 | 0.00% | O 0.00 | H 0.00 | L 0.00 | |
| Amarc Resources L (AHR.V) | 0.07 | 2018-11-29 | 0.00 | 0.00% | O 0.07 | H 0.07 | L 0.07 |
| AMERICAN INTL VEN (AIVN.OB) | 0.00 | N/A | N/A | O 0.00 | H 0.00 | L 0.00 | |
| AMERIX PRECIOUS M (APM.V) | 0.00 | 0.00 | 0.00% | O 0.00 | H 0.00 | L 0.00 | |
| AMI Resources Inc (AMU.V) | 0.08 | 2017-01-17 | 0.00 | 0.00% | O 0.07 | H 0.08 | L 0.07 |
| ANDEAN AMERICAN G (AAG.V) | 0.01 | 2016-02-16 | 0.00 | 0.00% | O 0.01 | H 0.01 | L 0.01 |
| ANDELE CAPITAL CO (NME.V) | 0.00 | N/A | N/A | O 0.00 | H 0.00 | L 0.00 | |
| ANDRESMIN GOLD (ADGD.PK) | 0.00 | N/A | N/A | O 0.00 | H 0.00 | L 0.00 | |
| AngloGold Ashanti (AU) | 9.46 | 2017-11-01 | +0.16 | +1.72% | O 9.51 | H 9.61 | L 9.32 |
| APOGEE SILVER LTD (APE.V) | 0.16 | 2017-11-01 | 0.00 | 0.00% | O 0.16 | H 0.16 | L 0.16 |
| APOLLO GOLD CORP (APG.TO) | 0.00 | N/A | N/A | O 0.00 | H 0.00 | L 0.00 | |
| APOLO GOLD & ENER (APLL.OB) | 0.00 | N/A | N/A | O 0.00 | H 0.00 | L 0.00 | |
| Appalaches Resour (APP.V) | 0.00 | 0.00 | 0.00% | O 0.00 | H 0.00 | L 0.00 | |
| ARIAN SILVER CORP (AGQ.V) | 0.00 | 0.00 | 0.00% | O 0.00 | H 0.00 | L 0.00 | |
| Atacama Minerals (AAM.V) | 0.16 | 2016-11-21 | 0.00 | 0.00% | O 0.17 | H 0.17 | L 0.16 |
| ATLATSA RESOURCES (ARQ.V) | 0.00 | N/A | N/A | O 0.00 | H 0.00 | L 0.00 | |
| ATNA RES J (ATN.TO) | 0.00 | 0.00 | 0.00% | O 0.00 | H 0.00 | L 0.00 | |
| AURA SILVER RESOU (AUU.V) | 0.01 | 2018-11-29 | --0.01 | +0.50% | O 0.02 | H 0.02 | L 0.01 |
| AURELIAN RES INC (ARU.TO) | 0.00 | N/A | N/A | O 0.00 | H 0.00 | L 0.00 | |
| AURIZON MINES J (ARZ.TO) | 0.43 | 2018-09-14 | 0.00 | 0.00% | O 0.43 | H 0.43 | L 0.43 |
| AUTONOMY CORPORAT (AU.L) | 0.00 | N/A | N/A | O 0.00 | H 0.00 | L 0.00 | |
| AVINO SILVER AND (ASM.V) | 1.74 | 2017-11-01 | +0.05 | +2.96% | O 1.70 | H 1.74 | L 1.70 |
| AXMIN INC (AXM.V) | 0.26 | 2018-11-29 | --0.01 | +0.96% | O 0.28 | H 0.28 | L 0.26 |
| BARKER MINERALS L (BML.V) | 0.01 | 2017-10-31 | 0.00 | 0.00% | O 0.01 | H 0.01 | L 0.01 |
| Barrick Gold Corp (ABX) | 13.05 | 2018-11-29 | 0.00 | 0.00% | O 13.20 | H 13.26 | L 13.05 |
| BAYFIELD VENTURES (BYV.V) | 0.00 | 0.00 | 0.00% | O 0.00 | H 0.00 | L 0.00 | |
| BEAR CREEK MINING (BCM.V) | 2.00 | 2017-11-01 | +0.05 | +2.56% | O 2.03 | H 2.16 | L 1.95 |
| BEARTOOTH PLATINU (BTP.V) | 0.00 | N/A | N/A | O 0.00 | H 0.00 | L 0.00 | |
| Belvedere Resourc (BEL.V) | 0.06 | 2017-10-27 | 0.00 | 0.00% | O 0.07 | H 0.07 | L 0.06 |
| BIRCH MOUNTAIN RE (BMD.TO) | 0.00 | N/A | N/A | O 0.00 | H 0.00 | L 0.00 | |
| BREAKWATER RESOUR (BWLRF.PK) | 0.00 | N/A | N/A | O 0.00 | H 0.00 | L 0.00 | |
| Buenaventura Mini (BVN) | 14.29 | 2017-11-01 | +0.50 | +3.59% | O 13.85 | H 14.39 | L 13.80 |
| CALDERA RESOURCES (CDR.TO) | 0.00 | N/A | N/A | O 0.00 | H 0.00 | L 0.00 | |
| CALEDONIA MINING (CALVF.OB) | 0.00 | N/A | N/A | O 0.00 | H 0.00 | L 0.00 | |
| CALLINAN ROYALTIE (CAA.V) | 0.00 | 0.00 | 0.00% | O 0.00 | H 0.00 | L 0.00 | |
| Cameco Corporatio (CCJ) | 11.93 | 2018-11-29 | --0.23 | +0.98% | O 12.10 | H 12.16 | L 11.79 |
| CAMPBELL RESOURCE (CBLRF.PK) | 0.00 | 2017-05-15 | 0.00 | 0.00% | O 0.00 | H 0.00 | L 0.00 |
| CANARC RES J (CCM.TO) | 0.05 | 2018-11-29 | +0.01 | +1.25% | O 0.04 | H 0.05 | L 0.04 |
| CANARC RESOURCE C (CRCUF.OB) | 0.00 | N/A | N/A | O 0.00 | H 0.00 | L 0.00 | |
| Canasil Resources (CLZ.V) | 0.06 | 2018-11-29 | 0.00 | 0.00% | O 0.06 | H 0.06 | L 0.06 |
| CANGOLD LTD. (CLD.V) | 0.00 | 0.00 | 0.00% | O 0.00 | H 0.00 | L 0.00 | |
| CAPITAL GOLD CORP (CGLD.OB) | 0.00 | N/A | N/A | O 0.00 | H 0.00 | L 0.00 | |
| CASSIDY GOLD (CDY.V) | 0.00 | N/A | N/A | O 0.00 | H 0.00 | L 0.00 | |
| CAU (CAU) | 0.68 | 2016-01-27 | +0.26 | +1.61% | O 0.63 | H 0.68 | L 0.63 |
| CDG INVESTMENTS I (CDGEF.OB) | 0.00 | N/A | N/A | O 0.00 | H 0.00 | L 0.00 | |
| CDN ZINC CORP J (CZN.TO) | 0.12 | 2018-09-11 | 0.00 | 0.00% | O 0.12 | H 0.14 | L 0.12 |
| Central Fund of C (CEF) | 11.79 | 2018-11-29 | +0.03 | +1.00% | O 11.80 | H 11.85 | L 11.77 |
| CHESAPEAKE GOLD C (CKG.V) | 1.86 | 2018-11-29 | +0.06 | +1.03% | O 1.87 | H 1.87 | L 1.86 |
| CLAUDE RES (CRJ.TO) | 0.00 | 0.00 | 0.00% | O 0.00 | H 0.00 | L 0.00 | |
| CLIFTON MINING CO (CFTN.PK) | 0.00 | N/A | N/A | O 0.00 | H 0.00 | L 0.00 | |
| COEUR D ALENE CP (CDE) | 3.95 | 2018-11-29 | --0.21 | +0.95% | O 4.16 | H 4.16 | L 3.95 |
| COMMANDER RESOURC (CMD.V) | 0.05 | 2017-11-01 | +0.01 | +12.50% | O 0.04 | H 0.05 | L 0.04 |
| CONQUEST RESOURCE (CQR.V) | 0.02 | 2018-11-29 | 0.00 | 0.00% | O 0.02 | H 0.02 | L 0.02 |
| CONTINENTAL MINER (KMKCF.OB) | 0.00 | N/A | N/A | O 0.00 | H 0.00 | L 0.00 | |
| CORAL GOLD RESOUR (CLH.V) | 0.37 | 2018-11-29 | +0.01 | +1.03% | O 0.37 | H 0.37 | L 0.37 |
| CORONA GOLD CORP (CRG.TO) | 0.00 | 0.00 | 0.00% | O 0.00 | H 0.00 | L 0.00 | |
| CORRIENTE RES INC (CTQ.TO) | 0.00 | N/A | N/A | O 0.00 | H 0.00 | L 0.00 | |
| Cream Minerals Lt (CMA.V) | 0.00 | N/A | N/A | O 0.00 | H 0.00 | L 0.00 | |
| CREW GOLD CORP (CRU.TO) | 0.00 | N/A | N/A | O 0.00 | H 0.00 | L 0.00 | |
| CROSS LAKE MINERA (CRN.TO) | 10.25 | 2017-03-02 | +0.15 | +1.49% | O 10.11 | H 10.25 | L 10.05 |
| CRYSTALLEX INTL C (KRY) | 0.00 | N/A | N/A | O 0.00 | H 0.00 | L 0.00 | |
| CUSAC GOLD MINES (CUSIF.OB) | 0.00 | N/A | N/A | O 0.00 | H 0.00 | L 0.00 | |
| Cypress Developme (CYP.V) | 0.20 | 2018-11-30 | 0.00 | 0.00% | O 0.20 | H 0.21 | L 0.20 |
| DRDGOLD Limited - (DROOY) | 0.00 | N/A | N/A | O 0.00 | H 0.00 | L 0.00 | |
| DSR.V (DSR.V) | 0.45 | 2017-06-14 | 0.00 | 0.00% | O 0.47 | H 0.47 | L 0.45 |
| Dynamic Glbl Asse (DY.TO) | 0.00 | N/A | N/A | O 0.00 | H 0.00 | L 0.00 | |
| EAGLECREST EXPLS (EEL.V) | 0.19 | 2017-10-13 | 0.00 | 0.00% | O 0.19 | H 0.19 | L 0.19 |
| EASTMAIN RES J (ER.TO) | 0.23 | 2018-11-30 | 0.00 | 0.00% | O 0.23 | H 0.23 | L 0.23 |
| ECU SILVER MINING (ECU.TO) | 0.00 | N/A | N/A | O 0.00 | H 0.00 | L 0.00 | |
| ELDORADO GOLD (ELD.TO) | 0.76 | 2018-11-30 | 0.00 | 0.00% | O 0.75 | H 0.76 | L 0.73 |
| EMGOLD MINING COR (EMR.V) | 0.07 | 2018-11-30 | 0.00 | 0.00% | O 0.07 | H 0.07 | L 0.07 |
| ENDEAVOUR SILVER (EDR.TO) | 2.72 | 2017-11-01 | +0.05 | +1.87% | O 2.73 | H 2.94 | L 2.71 |
| Endeavour Silver (EXK) | 1.86 | 2018-11-28 | +0.05 | +1.03% | O 1.81 | H 1.92 | L 1.78 |
| ENERGOLD DRILLING (EGD.V) | 0.20 | 2018-11-30 | --0.01 | +0.98% | O 0.21 | H 0.21 | L 0.20 |
| Entree Gold Inc O (EGI) | 0.40 | 2018-11-30 | 0.00 | 0.00% | O 0.40 | H 0.41 | L 0.39 |
| ESPERANZA RESOURC (EPZ.V) | 0.00 | N/A | N/A | O 0.00 | H 0.00 | L 0.00 | |
| ETRUSCAN RES INC (EET.TO) | 0.00 | N/A | N/A | O 0.00 | H 0.00 | L 0.00 | |
| EVERTON RESOURCES (EVR.V) | 0.04 | 2018-11-28 | +0.01 | +1.33% | O 0.03 | H 0.04 | L 0.03 |
| FARALLON MINING L (FAN.TO) | 0.00 | N/A | N/A | O 0.00 | H 0.00 | L 0.00 | |
| FIRST MAJESTIC SI (FR.V) | 0.00 | N/A | N/A | O 0.00 | H 0.00 | L 0.00 | |
| FNX MNG CO INC (FNX.TO) | 0.00 | N/A | N/A | O 0.00 | H 0.00 | L 0.00 | |
| FORAN MINING CORP (FOM.V) | 0.30 | 2018-11-30 | +0.01 | +1.03% | O 0.30 | H 0.30 | L 0.30 |
| FRANC-OR RESOURCE (FOR.TO) | 0.32 | 2016-07-04 | -0.06 | -14.67% | O 0.31 | H 0.32 | L 0.31 |
| FREEGOLD VENTURES (FGOVF.OB) | 0.00 | N/A | N/A | O 0.00 | H 0.00 | L 0.00 | |
| Freeport-McMoRan (FCX) | 12.51 | 2018-12-03 | +0.57 | +1.05% | O 12.45 | H 12.67 | L 12.45 |
| FRONTIER PACIFIC (FRP.V) | 0.00 | N/A | N/A | O 0.00 | H 0.00 | L 0.00 | |
| FURY EXPL LTD (FUR.V) | 0.60 | 2017-11-01 | 0.00 | 0.00% | O 0.60 | H 0.61 | L 0.57 |
| GABRIEL RES J (GBU.TO) | 0.33 | 2017-11-01 | +0.01 | +3.13% | O 0.33 | H 0.33 | L 0.33 |
| GAMMON GOLD INC (GAM.TO) | 0.00 | N/A | N/A | O 0.00 | H 0.00 | L 0.00 | |
| GARIBALDI RESOURC (GGI.V) | 1.12 | 2018-12-03 | --0.05 | +0.96% | O 1.19 | H 1.19 | L 1.12 |
| GENCO RESOURCES L (GGC.V) | 1.18 | 2016-12-22 | +0.03 | +2.61% | O 1.12 | H 1.18 | L 1.12 |
| GEODRILL LIMITED (GEO.TO) | 1.50 | 2018-12-03 | 0.00 | 0.00% | O 1.48 | H 1.50 | L 1.48 |
| GITENNES EXPLORAT (GIT.TO) | 0.00 | N/A | N/A | O 0.00 | H 0.00 | L 0.00 | |
| GLENCAIRN GOLD CO (GGG.TO) | 0.00 | N/A | N/A | O 0.00 | H 0.00 | L 0.00 | |
| Global X Silver M (SIL) | 23.56 | 2018-12-04 | +0.14 | +1.01% | O 23.84 | H 23.95 | L 23.44 |
| GLOBEX MNG J (GMX.TO) | 0.34 | 2018-12-03 | --0.02 | +0.96% | O 0.35 | H 0.35 | L 0.34 |
| GLR RESOURCES INC (GRS.TO) | 0.00 | N/A | N/A | O 0.00 | H 0.00 | L 0.00 | |
| GML.V (GML.V) | 0.00 | N/A | N/A | O 0.00 | H 0.00 | L 0.00 | |
| GOLCONDA RES LTD (GA.V) | 0.00 | 0.00 | 0.00% | O 0.00 | H 0.00 | L 0.00 | |
| Gold Canyon Resou (GCU.V) | 0.00 | 0.00 | 0.00% | O 0.00 | H 0.00 | L 0.00 | |
| Gold Fields Limit (GFI) | 2.95 | 2018-12-03 | +0.01 | +1.01% | O 2.99 | H 3.03 | L 2.94 |
| Gold Reserve Inc (GRZ) | 3.00 | 2018-01-30 | --0.09 | +0.97% | O 3.21 | H 3.21 | L 3.00 |
| Gold-Ore Resource (GOZ.V) | 0.00 | N/A | N/A | O 0.00 | H 0.00 | L 0.00 | |
| Goldcorp Inc. Com (GG) | 9.29 | 2018-12-03 | +0.01 | +1.00% | O 9.46 | H 9.48 | L 9.28 |
| GOLDEN CYCLE GOLD (GCGC) | 0.00 | 0.00 | 0.00% | O 0.00 | H 0.00 | L 0.00 | |
| GOLDEN DAWN MINER (GOM.V) | 0.03 | 2018-12-03 | --0.01 | +0.75% | O 0.03 | H 0.03 | L 0.03 |
| GOLDEN EAGLE INTL (MYNG.OB) | 0.00 | N/A | N/A | O 0.00 | H 0.00 | L 0.00 | |
| Golden Goliath Re (GNG.V) | 0.02 | 2018-12-03 | --0.01 | +0.67% | O 0.02 | H 0.02 | L 0.02 |
| GOLDEN GOOSE RESO (GGR.V) | 0.00 | N/A | N/A | O 0.00 | H 0.00 | L 0.00 | |
| GOLDEN PHOENIX MI (GPXM.OB) | 0.00 | N/A | N/A | O 0.00 | H 0.00 | L 0.00 | |
| GOLDEN QUEEN MNG (GQM.TO) | 0.13 | 2018-12-03 | --0.03 | +0.83% | O 0.12 | H 0.13 | L 0.12 |
| Golden Star Resou (GSS) | 2.90 | 2018-12-03 | --0.05 | +0.98% | O 2.97 | H 3.01 | L 2.89 |
| Golden Tag Resour (GOG.V) | 0.06 | 2018-11-30 | --0.01 | +0.86% | O 0.07 | H 0.07 | L 0.06 |
| GOLDREA RESOURCES (GOR.V) | 0.00 | N/A | N/A | O 0.00 | H 0.00 | L 0.00 | |
| GOLDROCK MINES CO (MDR.V) | 0.00 | N/A | N/A | O 0.00 | H 0.00 | L 0.00 | |
| GOLDSPRING INC (GSPG.OB) | 0.00 | N/A | N/A | O 0.00 | H 0.00 | L 0.00 | |
| Great Basin Gold (GBG) | 0.70 | 2017-05-12 | 0.00 | 0.00% | O 0.70 | H 0.70 | L 0.70 |
| GREAT PANTHER SIL (GPR.TO) | 0.77 | 2018-11-28 | +0.01 | +1.01% | O 0.76 | H 0.77 | L 0.73 |
| GREAT WESTERN MIN (GWG.V) | 0.00 | 0.00 | 0.00% | O 0.00 | H 0.00 | L 0.00 | |
| Green Valley Mine (GVY.V) | 0.35 | 2018-09-25 | 0.00 | 0.00% | O 0.35 | H 0.35 | L 0.35 |
| GREYSTAR RES J (GSL.TO) | 0.00 | N/A | N/A | O 0.00 | H 0.00 | L 0.00 | |
| Harmony Gold Mini (HMY) | 1.48 | 2018-12-03 | --0.02 | +0.99% | O 1.53 | H 1.54 | L 1.47 |
| Hathor Exploratio (HAT.V) | 0.00 | N/A | N/A | O 0.00 | H 0.00 | L 0.00 | |
| Hecla Mining Comp (HL) | 2.47 | 2018-12-03 | +0.09 | +1.04% | O 2.43 | H 2.48 | L 2.41 |
| HIGH RIVER GOLD J (HRG.TO) | 0.00 | N/A | N/A | O 0.00 | H 0.00 | L 0.00 | |
| Houston Lake Mini (HLM.V) | 0.00 | 0.00 | 0.00% | O 0.00 | H 0.00 | L 0.00 | |
| HULDRA SILVER INC (HDA.V) | 0.00 | 0.00 | 0.00% | O 0.00 | H 0.00 | L 0.00 | |
| HVGO.OB (HVGO.OB) | 0.00 | N/A | N/A | O 0.00 | H 0.00 | L 0.00 | |
| IAMGOLD CORP (IMG.TO) | 4.22 | 2018-12-03 | +0.19 | +1.05% | O 4.24 | H 4.27 | L 4.07 |
| IMA EXLORATION (IMR.V) | 0.12 | 2018-12-03 | 0.00 | 0.00% | O 0.12 | H 0.13 | L 0.12 |
| IMPACT SILVER COR (IPT.V) | 0.23 | 2018-12-03 | +0.02 | +1.10% | O 0.23 | H 0.23 | L 0.22 |
| INMET MNG CORP (IMN.TO) | 0.00 | N/A | N/A | O 0.00 | H 0.00 | L 0.00 | |
| INTERNATIONAL MIN (IMZ.TO) | 0.00 | N/A | N/A | O 0.00 | H 0.00 | L 0.00 | |
| International Roy (ROY) | 0.00 | N/A | N/A | O 0.00 | H 0.00 | L 0.00 | |
| iShares Balanced (CBD.TO) | 22.03 | 2017-11-01 | -0.05 | -0.23% | O 22.03 | H 22.03 | L 22.03 |
| iShares Managed F (CMF.TO) | 0.00 | N/A | N/A | O 0.00 | H 0.00 | L 0.00 | |
| iShares Silver Tr (SLV) | 13.62 | 2018-12-04 | +0.13 | +1.01% | O 13.74 | H 13.77 | L 13.62 |
| IVERNIA INC (IVW.TO) | 0.00 | 0.00 | 0.00% | O 0.00 | H 0.00 | L 0.00 | |
| Jasper Mining Cor (JSP.V) | 0.10 | 2018-12-03 | 0.00 | 0.00% | O 0.10 | H 0.10 | L 0.10 |
| KALAHARI RES INC (KLA.V) | 0.00 | N/A | N/A | O 0.00 | H 0.00 | L 0.00 | |
| KANSAI MINING COR (KAN.V) | 0.00 | N/A | N/A | O 0.00 | H 0.00 | L 0.00 | |
| KENNA CAPITAL COR (MMG.V) | 0.18 | 2018-12-04 | 0.00 | 0.00% | O 0.18 | H 0.18 | L 0.18 |
| KIMBER RES INC. (KBR.TO) | 0.00 | N/A | N/A | O 0.00 | H 0.00 | L 0.00 | |
| KING S BAY GOLD C (KBG.V) | 0.04 | 2018-12-03 | 0.00 | 0.00% | O 0.04 | H 0.04 | L 0.04 |
| Kinross Gold Corp (KGC) | 2.83 | 2018-12-03 | +0.12 | +1.04% | O 2.79 | H 2.87 | L 2.74 |
| KLONDIKE GOLD COR (KG.V) | 0.21 | 2018-12-03 | +0.02 | +1.11% | O 0.20 | H 0.21 | L 0.20 |
| LABRADOR IRON MIN (LIM.TO) | 0.00 | 0.00 | 0.00% | O 0.00 | H 0.00 | L 0.00 | |
| Lakewood Mining C (LKW.V) | 0.00 | N/A | N/A | O 0.00 | H 0.00 | L 0.00 | |
| Lihir Gold (LIHR) | 0.00 | N/A | N/A | O 0.00 | H 0.00 | L 0.00 | |
| LINUX GOLD CORP (LNXGF.OB) | 0.00 | N/A | N/A | O 0.00 | H 0.00 | L 0.00 | |
| LUNDIN MINING COR (LMC) | 0.00 | N/A | N/A | O 0.00 | H 0.00 | L 0.00 | |
| MACDONALD MINES E (BMK.V) | 0.09 | 2017-11-01 | -0.01 | -10.526% | O 0.09 | H 0.09 | L 0.09 |
| MAG.V (MAG.V) | 0.00 | N/A | N/A | O 0.00 | H 0.00 | L 0.00 | |
| MANO RIVER RES (MNO.V) | 0.07 | 2018-12-03 | 0.00 | 0.00% | O 0.07 | H 0.07 | L 0.07 |
| Matamec Explorati (MAT.V) | 0.03 | 2018-07-04 | 0.00 | 0.00% | O 0.03 | H 0.03 | L 0.03 |
| MDG (MDG) | 0.00 | N/A | N/A | O 0.00 | H 0.00 | L 0.00 | |
| MDN INC. (MDN.TO) | 0.00 | 0.00 | 0.00% | O 0.00 | H 0.00 | L 0.00 | |
| MDU Resources Gro (MDU) | 26.82 | 2018-12-04 | 0.00 | 0.00% | O 26.84 | H 26.92 | L 26.78 |
| Meritage Balanced (MR.TO) | 0.00 | N/A | N/A | O 0.00 | H 0.00 | L 0.00 | |
| METALLICA RESOURC (MRB) | 1.20 | 2018-01-30 | --0.03 | +0.98% | O 1.21 | H 1.22 | L 1.19 |
| MIDWAY GOLD CORP. (MDW.V) | 0.00 | N/A | N/A | O 0.00 | H 0.00 | L 0.00 | |
| MINCO GOLD CORPOR (MMM.TO) | 0.20 | 2017-04-28 | 0.00 | 0.00% | O 0.20 | H 0.20 | L 0.20 |
| MINCO SILVER CORP (MSV.TO) | 0.44 | 2018-12-03 | --0.03 | +0.94% | O 0.46 | H 0.47 | L 0.43 |
| Mindoro Resources (MIO.V) | 0.01 | 2016-07-05 | 0.00 | 0.00% | O 0.01 | H 0.01 | L 0.01 |
| MineFinders Corp. (MFN) | 0.00 | N/A | N/A | O 0.00 | H 0.00 | L 0.00 | |
| MINEFINDERS J (MFL.TO) | 0.00 | N/A | N/A | O 0.00 | H 0.00 | L 0.00 | |
| MINERA ANDES INC (MNEAF.OB) | 0.00 | N/A | N/A | O 0.00 | H 0.00 | L 0.00 | |
| MINERA ANDES INC. (MAI.TO) | 0.00 | N/A | N/A | O 0.00 | H 0.00 | L 0.00 | |
| Mines Management (MGN) | 1.13 | 2016-09-13 | -0.13 | +0.00% | O 1.26 | H 1.27 | L 1.13 |
| Miramar Mining Co (MNG) | 42.46 | 2018-11-30 | --0.41 | +0.99% | O 42.87 | H 42.87 | L 42.00 |
| Mountain Lake Res (MOA.V) | 0.00 | N/A | N/A | O 0.00 | H 0.00 | L 0.00 | |
| NAVSTAR MEDIA HLD (NVMH.OB) | 0.00 | N/A | N/A | O 0.00 | H 0.00 | L 0.00 | |
| NDM.V (NDM.V) | 0.00 | N/A | N/A | O 0.00 | H 0.00 | L 0.00 | |
| NEVSUN RES J (NSU.TO) | 5.97 | 2018-12-04 | +0.01 | +1.00% | O 5.97 | H 5.97 | L 5.96 |
| NEW JERSEY MINING (NJMC.OB) | 0.00 | N/A | N/A | O 0.00 | H 0.00 | L 0.00 | |
| Newmont Mining Co (NEM) | 33.98 | 2018-12-04 | +0.76 | +1.02% | O 33.44 | H 34.12 | L 33.32 |
| NORMABEC MINING R (NMB.V) | 0.00 | N/A | N/A | O 0.00 | H 0.00 | L 0.00 | |
| Noront Resources (NOT.V) | 0.26 | 2018-11-28 | 0.00 | 0.00% | O 0.25 | H 0.27 | L 0.25 |
| Northern Dynasty (NAK) | 0.70 | 2018-12-04 | --0.01 | +0.98% | O 0.70 | H 0.73 | L 0.66 |
| NORTHGATE MINERAL (NGX.TO) | 0.00 | N/A | N/A | O 0.00 | H 0.00 | L 0.00 | |
| Novagold Resource (NG) | 3.81 | 2018-12-04 | +0.05 | +1.01% | O 3.80 | H 3.89 | L 3.77 |
| NTO (NTO) | 0.00 | N/A | N/A | O 0.00 | H 0.00 | L 0.00 | |
| NUVO RESEARCH INC (NRI.TO) | 2.65 | 2018-12-04 | +0.04 | +1.02% | O 2.65 | H 2.65 | L 2.65 |
| ODYSSEY RESOURCES (ODX.V) | 0.00 | N/A | N/A | O 0.00 | H 0.00 | L 0.00 | |
| OREZONE RES INC (OZN) | 0.00 | N/A | N/A | O 0.00 | H 0.00 | L 0.00 | |
| ORKO SILVER CORP (OK.V) | 0.10 | 2017-11-01 | -0.01 | -5.000% | O 0.10 | H 0.10 | L 0.10 |
| ORVANA MINERALS J (ORV.TO) | 0.14 | 2018-12-04 | +0.01 | +1.08% | O 0.14 | H 0.14 | L 0.14 |
| PACIFIC NORTH WES (PFN.TO) | 0.00 | N/A | N/A | O 0.00 | H 0.00 | L 0.00 | |
| PACIFIC NORTHWES (PAWEF.OB) | 0.00 | N/A | N/A | O 0.00 | H 0.00 | L 0.00 | |
| Pacific Ridge Exp (PEX.V) | 0.05 | 2018-12-04 | --0.01 | +0.83% | O 0.05 | H 0.05 | L 0.05 |
| Pacific Rim Minin (PMU) | 0.00 | N/A | N/A | O 0.00 | H 0.00 | L 0.00 | |
| PALMAREJO SILVER (PJO.V) | 0.00 | N/A | N/A | O 0.00 | H 0.00 | L 0.00 | |
| Pan American Silv (PAAS) | 13.24 | 2018-12-04 | --0.02 | +1.00% | O 13.40 | H 13.56 | L 13.16 |
| Paramount Gold an (PZG) | 1.00 | 2018-12-04 | +0.01 | +1.01% | O 1.00 | H 1.02 | L 0.99 |
| PHILEX GOLD INC (PGI.V) | 0.00 | N/A | N/A | O 0.00 | H 0.00 | L 0.00 | |
| PIEDMONT MINING C (PIED.OB) | 0.00 | N/A | N/A | O 0.00 | H 0.00 | L 0.00 | |
| Playfair Mining L (PLY.V) | 0.03 | 2018-12-04 | 0.00 | 0.00% | O 0.03 | H 0.03 | L 0.03 |
| PMI GOLD CORPORAT (PMV.V) | 0.00 | N/A | N/A | O 0.00 | H 0.00 | L 0.00 | |
| Polymet Mining Co (PLM) | 0.80 | 2018-12-04 | --0.01 | +0.99% | O 0.80 | H 0.84 | L 0.80 |
| PURE GOLD MNRL J (PUG.TO) | 0.00 | N/A | N/A | O 0.00 | H 0.00 | L 0.00 | |
| Quaterra Resource (QTA.V) | 0.07 | 2018-12-04 | 0.00 | 0.00% | O 0.07 | H 0.07 | L 0.07 |
| QUEENSTON MNG (QMI.TO) | 0.00 | N/A | N/A | O 0.00 | H 0.00 | L 0.00 | |
| QUINTO MINING COR (QU.V) | 0.00 | N/A | N/A | O 0.00 | H 0.00 | L 0.00 | |
| RADIUS GOLD INC. (RDU.V) | 0.12 | 2018-12-05 | --0.01 | +0.92% | O 0.13 | H 0.13 | L 0.12 |
| Randgold Resource (GOLD) | 80.01 | 2018-12-03 | --0.16 | +1.00% | O 80.84 | H 81.41 | L 79.67 |
| REDCORP VENTURES (RDV.TO) | 0.00 | N/A | N/A | O 0.00 | H 0.00 | L 0.00 | |
| Redhawk Resources (RDK.V) | 0.00 | N/A | N/A | O 0.00 | H 0.00 | L 0.00 | |
| REDSTAR GOLD CORP (RGC.V) | 0.03 | 2018-12-05 | 0.00 | 0.00% | O 0.03 | H 0.03 | L 0.03 |
| REVETT MINERALS I (RVM.TO) | 0.00 | 0.00 | 0.00% | O 0.00 | H 0.00 | L 0.00 | |
| Rhino Resource Pa (RNO) | 0.29 | 2015-12-17 | --0.01 | +0.97% | O 0.28 | H 0.29 | L 0.26 |
| Richmont Mines (RIC) | 8.65 | 2017-11-01 | -0.10 | -1.14% | O 8.75 | H 8.85 | L 8.57 |
| RIMFIRE MINERALS (RFM.V) | 0.00 | N/A | N/A | O 0.00 | H 0.00 | L 0.00 | |
| RIO NARCEA GOLD O (RNG.TO) | 0.00 | N/A | N/A | O 0.00 | H 0.00 | L 0.00 | |
| Rio Tinto Plc Com (RTP) | 0.00 | N/A | N/A | O 0.00 | H 0.00 | L 0.00 | |
| Robex Resources I (RBX.V) | 0.08 | 2018-12-05 | --0.01 | +0.94% | O 0.08 | H 0.08 | L 0.08 |
| Royal Gold (RGLD) | 75.62 | 2018-12-04 | +0.45 | +1.01% | O 75.60 | H 76.67 | L 75.35 |
| ROYAL STANDARD (RSM.V) | 0.00 | 0.00 | 0.00% | O 0.00 | H 0.00 | L 0.00 | |
| ROYAL STANDARD MI (RYSMF.OB) | 0.00 | N/A | N/A | O 0.00 | H 0.00 | L 0.00 | |
| Rubicon Minerals (RBY) | 0.00 | 2016-01-11 | 0.00 | 0.00% | O 0.00 | H 0.00 | L 0.00 |
| RUBICON MINERALS (RMX.TO) | 1.29 | 2018-11-28 | +0.02 | +1.02% | O 1.27 | H 1.29 | L 1.25 |
| Rupert Resources (RUP.V) | 0.84 | 2018-12-05 | 0.00 | 0.00% | O 0.85 | H 0.85 | L 0.84 |
| SABINA GLD & SILV (SBB.V) | 0.00 | N/A | N/A | O 0.00 | H 0.00 | L 0.00 | |
| SAMEX MINING CORP (SMXMF.OB) | 0.00 | N/A | N/A | O 0.00 | H 0.00 | L 0.00 | |
| SAMEX Mining Corp (SXG.V) | 0.00 | N/A | N/A | O 0.00 | H 0.00 | L 0.00 | |
| SAN ANTONIO VENTU (SAN.V) | 0.08 | 2017-11-01 | +0.01 | +7.14% | O 0.07 | H 0.08 | L 0.07 |
| Seabridge Gold (SA) | 11.73 | 2018-12-04 | --0.16 | +0.99% | O 11.95 | H 12.19 | L 11.67 |
| SEABRIDGE GOLD IN (SEA.V) | 0.00 | N/A | N/A | O 0.00 | H 0.00 | L 0.00 | |
| SEMAFO J (SMF.TO) | 2.52 | 2018-12-05 | +0.09 | +1.04% | O 2.43 | H 2.52 | L 2.41 |
| SGD.TO (SGD.TO) | 0.00 | N/A | N/A | O 0.00 | H 0.00 | L 0.00 | |
| SHEAR DIAMONDS LT (SRM.V) | 0.00 | N/A | N/A | O 0.00 | H 0.00 | L 0.00 | |
| SILVER DRAGON RES (SDRG.OB) | 0.00 | N/A | N/A | O 0.00 | H 0.00 | L 0.00 | |
| SILVER EAGLES MIN (SEG.TO) | 0.00 | N/A | N/A | O 0.00 | H 0.00 | L 0.00 | |
| SILVER QUEST RESO (SQI.V) | 0.00 | N/A | N/A | O 0.00 | H 0.00 | L 0.00 | |
| Silver Standard R (SSRI) | 9.56 | 2017-08-02 | -0.15 | -1.54% | O 9.66 | H 9.76 | L 9.56 |
| Silver Wheaton Co (SLW) | 20.91 | 2018-10-12 | 0.00 | 0.00% | O 0.00 | H 0.00 | L 0.00 |
| SILVER WHEATON CO (SLW.TO) | 28.53 | 2017-05-15 | +0.24 | +0.85% | O 28.78 | H 28.78 | L 28.07 |
| SILVERADO GOLD MI (SLGLF.OB) | 0.00 | N/A | N/A | O 0.00 | H 0.00 | L 0.00 | |
| SILVERCORP METALS (SVM.TO) | 2.58 | 2018-12-05 | 0.00 | 0.00% | O 2.60 | H 2.62 | L 2.57 |
| SILVERCREST MINES (SVL.V) | 0.00 | 0.00 | 0.00% | O 0.00 | H 0.00 | L 0.00 | |
| SILVERSTONE RESOU (SST.V) | 0.00 | N/A | N/A | O 0.00 | H 0.00 | L 0.00 | |
| SKEENA RESOURCES (SKE.V) | 0.31 | 2018-12-05 | 0.00 | 0.00% | O 0.32 | H 0.32 | L 0.31 |
| SNS PRECIOUS META (SNS.V) | 0.09 | 2018-12-05 | +0.01 | +1.06% | O 0.08 | H 0.09 | L 0.08 |
| SOLITARIO EXPLORA (SLR.TO) | 0.38 | 2018-12-04 | --0.04 | +0.90% | O 0.39 | H 0.39 | L 0.38 |
| Solomon Resources (SRB.V) | 0.00 | 0.00 | 0.00% | O 0.00 | H 0.00 | L 0.00 | |
| SPDR Gold Trust (GLD) | 116.69 | 2018-12-03 | +1.15 | +1.01% | O 116.60 | H 116.77 | L 116.32 |
| SPML ACCL RTN NT (DEZ) | 0.00 | N/A | N/A | O 0.00 | H 0.00 | L 0.00 | |
| ST. ANDREW GOLDFI (SAS.TO) | 0.00 | 0.00 | 0.00% | O 0.00 | H 0.00 | L 0.00 | |
| ST. ELIAS MINES L (SLI.V) | 0.00 | 0.00 | 0.00% | O 0.00 | H 0.00 | L 0.00 | |
| STARFIELD RES INC (SRFDF.OB) | 0.00 | N/A | N/A | O 0.00 | H 0.00 | L 0.00 | |
| Stealth Minerals (SML.V) | 0.00 | 0.00 | 0.00% | O 0.00 | H 0.00 | L 0.00 | |
| STERLING MNG CO (SRLMQ.PK) | 0.00 | N/A | N/A | O 0.00 | H 0.00 | L 0.00 | |
| Stillwater Mining (SWC) | 18.00 | -18.00 | -100.00% | O 18.00 | H 0.00 | L 0.00 | |
| SULLIDEN GOLD COR (SUE.TO) | 0.00 | 0.00 | 0.00% | O 0.00 | H 0.00 | L 0.00 | |
| Sultan Minerals I (SUL.V) | 0.00 | 0.00 | 0.00% | O 0.00 | H 0.00 | L 0.00 | |
| SUNRIDGE GOLD COR (SGC.V) | 0.37 | 2016-05-13 | 0.00 | 0.00% | O 0.37 | H 0.38 | L 0.37 |
| TURQUOISE HILL RE (IVN.TO) | 2.86 | 2018-12-03 | +0.21 | +1.08% | O 2.67 | H 2.86 | L 2.66 |