| Symbol | Company Name | Bid | Ask | Volume | Open | High | Low | Close | Change | |
| ABZ |  | |||||||||
| ACA | | |||||||||
| ACS | Archon Minerals Ltd | 1.50 | 1.75 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | | |
| ADD | Arctic Star Diamond Corp | 0.04 | 0.04 | 1156000 | 0.04 | 0.04 | 0.04 | +0.01 | | |
| AHR | Amarc Resources Ltd | 0.47 | 0.49 | 37000 | 0.47 | 0.47 | 0.47 | -0.03 | | |
| ALM | | |||||||||
| ALX | | |||||||||
| AMM | | |||||||||
| AOT | Ascot Resources Ltd | 0.78 | 0.80 | 2757 | 0.80 | 0.78 | 0.78 | +0.01 | | |
| ARG | | |||||||||
| ATH | | |||||||||
| AUQ | | |||||||||
| AZM | Azimut Exploration Inc | 0.60 | 0.63 | 19400 | 0.63 | 0.58 | 0.63 | +0.06 | | |
| BAN | Bannerman Resources Ltd | 36300 | 0.41 | 0.42 | 0.41 | 0.42 | +0.03 | | ||
| BEO | | |||||||||
| BFD | Beaufield Resources Inc | 0.12 | 0.12 | 79500 | 0.12 | 0.11 | 0.12 | 0.00 | | |
| BLG | Bear Lake Gold Ltd | 0.18 | 0.18 | 12700 | 0.18 | 0.18 | 0.18 | +0.01 | | |
| BLV | Blackstone Ventures Inc | 0.06 | 0.06 | 52800 | 0.06 | 0.06 | 0.06 | 0.00 | | |
| BTT | Bitterroot Resources Ltd | 0.05 | 0.05 | 202500 | 0.05 | 0.05 | 0.05 | 0.00 | | |
| CAL | Caledonia Mining Corp | 21000 | 0.06 | 0.06 | 0.06 | 0.06 | 0.00 | | ||
| CBS | Bard Ventures Ltd | 0.06 | 0.07 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | | |
| CCV | Counterpath Corp | 1.00 | 1.10 | 2500 | 1.20 | 1.12 | 1.12 | -0.03 | | |
| CED | Cachet Enterprises Corp | 0.15 | 0.16 | 10000 | 0.15 | 0.15 | 0.15 | 0.00 | | |
| CFV | | |||||||||
| CG | | |||||||||
| CGW | | |||||||||
| CHN | China Education R | 0.32 | 0.36 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | | |
| CNB | | |||||||||
| CQX | Cadillac Mining Corp | 0.04 | 0.05 | 25 | 0.00 | 0.00 | 0.00 | 0.00 | | |
| CRR | | |||||||||
| CSI | | |||||||||
| CSM | | |||||||||
| CVV | Canalaska Uranium Ltd | 0.10 | 0.11 | 862800 | 0.11 | 0.10 | 0.11 | +0.01 | | |
| DBL | Darnley Bay Resources Ltd | 0.36 | 0.37 | 132730 | 0.38 | 0.36 | 0.37 | -0.02 | | |
| DHR | | |||||||||
| DIT | Ditem Explorations Inc | 0.05 | 0.05 | 24500 | 0.05 | 0.05 | 0.05 | +0.01 | | |
| DLO | | |||||||||
| DNI | Dumont Nickel Inc | 0.12 | 0.14 | 36875 | 0.13 | 0.12 | 0.12 | -0.01 | | |
| DOR | Dianor Resources Inc | 0.07 | 0.07 | 60200 | 0.07 | 0.07 | 0.07 | +0.01 | | |
| DOS | Dios Exploration Inc | 0.26 | 0.30 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | | |
| DSP | | |||||||||
| DSS | | |||||||||
| DST | | |||||||||
| DTA | Dentonia Resources Ltd | 0.04 | 0.04 | 20000 | 0.04 | 0.04 | 0.04 | -0.01 | | |
| EAM | | |||||||||
| EXP | Canadian Shield R | 0.47 | 0.50 | 34000 | 0.50 | 0.50 | 0.50 | +0.03 | | |
| FFR | | |||||||||
| FLI | | |||||||||
| FNC | Fancamp Exploration Ltd | 0.42 | 0.43 | 74940 | 0.42 | 0.41 | 0.42 | 0.00 | | |
| FWR | | |||||||||
| GCN | Goldcliff Resource Corp | 0.07 | 0.08 | 2000 | 0.08 | 0.08 | 0.08 | +0.01 | | |
| GFX | | |||||||||
| GGL | Ggl Resources Corp | 0.04 | 0.04 | 30000 | 0.04 | 0.04 | 0.04 | +0.01 | | |
| GIT | | |||||||||
| GMD | | |||||||||
| GMX | Globex Mining Enterprises Inc | 500 | 1.45 | 1.45 | 1.45 | 1.45 | +0.01 | | ||
| GST | | |||||||||
| GVI | | |||||||||
| GWC | Groupworks Financial Corp | 0.16 | 0.20 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | | |
| GWG | Great Western Minerals Group Ltd | 0.20 | 0.20 | 201380 | 0.20 | 0.19 | 0.20 | +0.01 | | |
| GXM | Geodex Minerals Ltd | 0.09 | 0.09 | 193960 | 0.09 | 0.09 | 0.09 | +0.01 | | |
| HGO | Hawkeye Gold & Diamond Inc | 0.15 | 0.17 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | | |
| HSX | Horseshoe Gold Mining Inc | 0.10 | 0.12 | 100000 | 0.11 | 0.10 | 0.10 | 0.00 | | |
| IAD | | |||||||||
| ICL | | |||||||||
| IIE | Iciena Ventures Inc | 0.02 | 0.03 | 133000 | 0.03 | 0.02 | 0.02 | 0.00 | | |
| IML | | |||||||||
| INS | | |||||||||
| IR | | |||||||||
| ITH | | |||||||||
| ITV | | |||||||||
| IVU | | |||||||||
| JBA | | |||||||||
| JJJ | | |||||||||
| JNN | Jnr Resources Inc | 0.19 | 0.20 | 447400 | 0.22 | 0.20 | 0.20 | 0.00 | | |
| JRN | Jourdan Resources Inc | 0.02 | 0.02 | 300000 | 0.02 | 0.02 | 0.02 | -0.01 | | |
| KLA | Kalahari Resources Inc | 0.04 | 0.05 | 200500 | 0.05 | 0.04 | 0.04 | 0.00 | | |
| KLM | Kermode Resources | 0.11 | 0.12 | 200000 | 0.13 | 0.12 | 0.12 | -0.02 | | |
| KPG | | |||||||||
| KRR | Kettle River Resources Ltd | 0.04 | 0.05 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | | |
| KRT | | |||||||||
| LCD | | |||||||||
| LEH | | |||||||||
| LIT | Salares Lithium Inc | 0.80 | 0.80 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | | |
| LWC | Leeward Capital Corp | 0.03 | 0.03 | 113000 | 0.04 | 0.03 | 0.03 | 0.00 | | |
| LYR | | |||||||||
| MAJ | | |||||||||
| MAU | | |||||||||
| MEO | Montello Resources Ltd | 0.00 | 0.00 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | | |
| MGJ | | |||||||||
| MIY | | |||||||||
| MKR | Melkior Resources Inc | 0.17 | 0.17 | 200000 | 0.17 | 0.17 | 0.17 | 0.00 | | |
| MMU | | |||||||||
| MPG | | |||||||||
| MPV | 55700 | 2.94 | 3.03 | 2.93 | 3.00 | +0.01 | | |||
| MSA | Mesa Uranium Corp | 0.19 | 0.28 | 2721 | 0.28 | 0.28 | 0.28 | 0.00 | | |
| MTX | Metalex Ventures | 0.49 | 0.52 | 21900 | 0.50 | 0.49 | 0.49 | -0.03 | | |
| MUG | | |||||||||
| NAI | Northern Abitibi Mining Corp | 0.18 | 0.19 | 300450 | 0.19 | 0.18 | 0.19 | -0.01 | | |
| NBL | | |||||||||
| NCS | | |||||||||
| NEM | | |||||||||
| NNA | New Nadina Explorations Ltd | 0.07 | 0.09 | 125 | 0.00 | 0.00 | 0.00 | 0.00 | | |
| NSV | New Shoshoni Ventures Ltd | 0.10 | 0.12 | 51500 | 0.10 | 0.10 | 0.10 | 0.00 | | |
| NVR | | |||||||||
| NWV | | |||||||||
| ODT.A | | |||||||||
| ORZ | | |||||||||
| OSK | | |||||||||
| PLE | Plexmar Resources Inc | 0.06 | 0.07 | 311000 | 0.07 | 0.06 | 0.07 | +0.01 | | |
| PNW | | |||||||||
| PPX | | |||||||||
| PRN | | |||||||||
| PRR | Prospector Consolidated Resources Inc | 0.01 | 0.02 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | | |
| PUG | | |||||||||
| PVF | | |||||||||
| PXC | | |||||||||
| RDM | Rhonda Corp | 0.07 | 0.10 | 5000 | 0.07 | 0.07 | 0.07 | 0.00 | | |
| RMO | Rainy Mountain Royalty Corp | 0.06 | 0.07 | 57000 | 0.07 | 0.06 | 0.07 | +0.01 | | |
| RPT | Rpt Uranium Corp | 0.18 | 0.19 | 40000 | 0.19 | 0.19 | 0.19 | 0.00 | | |
| RSC | | |||||||||
| RSG | Searchgold Resour | 0.02 | 0.02 | 111000 | 0.02 | 0.02 | 0.02 | 0.00 | | |
| SAF | | |||||||||
| SAV | | |||||||||
| SAZ | | |||||||||
| SEI | Shane Resources Ltd | 0.07 | 0.12 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | | |
| SGF | | |||||||||
| SKE | Skeena Resources | 0.06 | 0.07 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | | |
| SPQ | Spider Resources Inc | 0.19 | 0.19 | 1554871 | 0.19 | 0.19 | 0.19 | -0.01 | | |
| SQD | Sqi Diagnostics Inc | 2.30 | 2.40 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | | |
| SR | | |||||||||
| SRM | Shear Minerals Ltd | 0.06 | 0.06 | 163125 | 0.06 | 0.06 | 0.06 | 0.00 | | |
| STA | Sanatana Diamonds Inc | 0.08 | 0.10 | 30000 | 0.10 | 0.10 | 0.10 | 0.00 | | |
| STM | Strathmore Minerals Corp | 0.54 | 0.57 | 97167 | 0.58 | 0.54 | 0.55 | 0.00 | | |
| SUE | Sulliden Exploration Inc | 67600 | 0.64 | 0.65 | 0.64 | 0.64 | -0.01 | | ||
| SUF | | |||||||||
| SWM | | |||||||||
| SWV | | |||||||||
| SYH | Skyharbour Resources Ltd | 0.04 | 0.05 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | | |
| TAH | | |||||||||
| TBY | | |||||||||
| TDM | | |||||||||
| TJS | | |||||||||
| TOE | Tri Origin Exploration Ltd | 0.04 | 0.05 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | | |
| TQY | Tanqueray Resources Ltd | 0.02 | 0.02 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | | |
| TRG | | |||||||||
| TRN | Trincan Capital C | 0.15 | 0.18 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | | |
| TRS | Tres Or Resources Ltd | 0.09 | 0.10 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | | |
| TRY | | |||||||||
| TSS | | |||||||||
| TWG | | |||||||||
| TYR | | |||||||||
| TYS | | |||||||||
| UCA | | |||||||||
| UNO | | |||||||||
| VLG | | |||||||||
| VVC | Vvc Exploration Corp | 0.13 | 0.13 | 5000 | 0.13 | 0.13 | 0.13 | 0.00 | | |
| WCX | Williams Creek Explorations Ltd | 0.14 | 0.19 | 40000 | 0.16 | 0.16 | 0.16 | 0.00 | | |
| WDM | | |||||||||
| WEM | | |||||||||
| WRM | | |||||||||
| WRR | | |||||||||
| WRY | Western Troy Capital Resources Inc | 0.26 | 0.28 | 42000 | 0.27 | 0.25 | 0.27 | +0.05 | | |
| XEM | | |||||||||
| YAU | | |||||||||
| YBR | | |||||||||
| YBU.U | | |||||||||
| YCI | | |||||||||
| YFI | | |||||||||
| YGI | | |||||||||
| YHB | | |||||||||
| YPN | | |||||||||
| YSP | | |||||||||
| YTM | | |||||||||
| YWS | |
| Symbol | Date | Headline |
| AHR | 07/26/2010 | Geophysical Survey Identifies Significant New Bulk Tonnage Gold Target At The Newton Project |
| CCV | 07/28/2010 | Fiscal 2010 Financial Results |
| CCV | 07/28/2010 | Fiscal 2010 Financial Results |
| CED | 07/26/2010 | Work Program Underway at Cedar Mountain's Kelly Creek Project |
| CG | 07/28/2010 | Phase 1 Work Program Completed On Redstar's Oasis Gold Project In Nevada |
| CRR | 07/27/2010 | Q2 Fiscal 2010 Conference Call |
| DBL | 07/27/2010 | Appointment Of New Director |
| DBL | 07/26/2010 | C$3.0 Million Flow Through Unit Private Placement Financing |
| GST | 07/26/2010 | OSC Delinquent Filer; Annual Financial Statements |
| GWC | 07/27/2010 | Strong Third Quarter Results |
| GWC | 07/27/2010 | Strong Third Quarter Results |
| HGO | 07/28/2010 | Shares for Debt |
| HGO | 07/26/2010 | Amex HUSA Admitted to Listing Eff. 07/27/2010 |
| ITH | 07/27/2010 | Reports Initial Drill Results From The Summer 2010 Livengood Drill Program, Alaska |
| LIT | 07/27/2010 | Special Meeting on September 16, 2010 |
| LIT | 07/26/2010 | Special Shareholders' Meeting |
| MEO | 07/27/2010 | Audit Committee Met with the Companys Auditor to Discuss and Finalize the July 31, 2009 Audited Financial Statements and Related Disclosure |
| NAI | 07/28/2010 | Northern Abitibi Intersects More High Grade Gold At Viking Including 7.8 Metres Grading 3.5 Grams Per Tonne, And 1.0 Metre Grading 21.1 Grams Per Tonne Gold |
| NEM | 07/28/2010 | Newmont Second Quarter 2010 Adjusted Net Income(1) Increases 79% to $377 million ($0.77 per share); Increases Quarterly Dividend by 50% |
| NEM | 07/27/2010 | Media Advisory Second Quarter 2010 Earnings Release & Conference Call |
| NSV | 07/27/2010 | Annual and Special General Meeting on September 15, 2010 |
| RMO | 07/28/2010 | Iron Oxide Copper Gold Zone Expanded on the Hamlin Property, Thunder Bay, Ontario |
| RMO | 07/28/2010 | Mill City Elects to Extend Work Commitment Period |
| SKE | 07/27/2010 | New Board Member |
| SRM | 07/28/2010 | Court Approves Sale Of Jericho Diamond Mine To Shear Minerals Ltd. |
| STM | 07/27/2010 | Corporate Update |
| STM | 07/26/2010 | Strathmore: Corporate Update |
| STM | 07/26/2010 | Corporate Update |
| TAH | 07/26/2010 | OSC Delinquent Filer; Annual Financial Statements |
| TOE | 07/28/2010 | Australian Affiliate Reports Final Assay Results From Preliminary Drilling at Woodlawn |
| WCX | 07/27/2010 | Private Placement Non Brokered |
| WRY | 07/27/2010 | Match Capital Resources Corporation Announces $500,000 Private Placement Financing |
| WRY | 07/26/2010 | New President and CEO and an Option to Acquire Up to a 50% Interest in 41 Mining Claims in Schefferville Area of Quebec |
| WRY | 07/26/2010 | Match Capital Announces New President and CEO and an Option to Acquire Up to a 50% Interest in 41 Mining Claims in Schefferville Area of Quebec |