| Symbol | Company Name | Bid | Ask | Volume | Open | High | Low | Close | Change | |
| ABZ |  | |||||||||
| ACA | | |||||||||
| ACS | Archon Minerals Ltd | 1.40 | 2.00 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | | |
| ADD | Arctic Star Diamond Corp | 0.07 | 0.07 | 799500 | 0.08 | 0.07 | 0.07 | -0.01 | | |
| AHR | Amarc Resources Ltd | 0.56 | 0.60 | 172100 | 0.60 | 0.57 | 0.57 | -0.02 | | |
| ALM | | |||||||||
| ALX | | |||||||||
| AMM | Almaden Minerals Ltd | 33800 | 0.96 | 0.96 | 0.92 | 0.94 | -0.02 | | ||
| AOT | Ascot Resources Ltd | 0.56 | 0.58 | 154100 | 0.58 | 0.54 | 0.58 | 0.00 | | |
| ARG | | |||||||||
| ATH | | |||||||||
| AUQ | | |||||||||
| AZM | Azimut Exploration Inc | 0.64 | 0.66 | 3800 | 0.65 | 0.65 | 0.65 | 0.00 | | |
| BAN | Bannerman Resources Ltd | 62000 | 0.49 | 0.49 | 0.49 | 0.49 | 0.00 | | ||
| BEO | | |||||||||
| BFD | Beaufield Resources Inc | 0.12 | 0.13 | 93000 | 0.13 | 0.12 | 0.12 | 0.00 | | |
| BLG | Bear Lake Gold Ltd | 0.19 | 0.21 | 20065 | 0.20 | 0.20 | 0.20 | -0.02 | | |
| BLV | Blackstone Ventures Inc | 0.12 | 0.14 | 4000 | 0.14 | 0.11 | 0.14 | 0.00 | | |
| BTT | Bitterroot Resources Ltd | 0.07 | 0.08 | 11500 | 0.08 | 0.07 | 0.08 | +0.01 | | |
| CAL | Caledonia Mining Corp | 412200 | 0.07 | 0.07 | 0.07 | 0.07 | 0.00 | | ||
| CBS | Bard Ventures Ltd | 0.10 | 0.10 | 33500 | 0.10 | 0.10 | 0.10 | +0.01 | | |
| CCV | Counterpath Corp | 0.48 | 0.55 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | | |
| CED | Cachet Enterprises Corp | 0.16 | 0.18 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | | |
| CFV | | |||||||||
| CG | | |||||||||
| CGW | | |||||||||
| CHN | China Education R | 0.47 | 0.54 | 3732 | 0.56 | 0.41 | 0.41 | -0.14 | | |
| CNB | | |||||||||
| CQX | Cadillac Mining Corp | 0.04 | 0.04 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | | |
| CRR | | |||||||||
| CSI | | |||||||||
| CSM | | |||||||||
| CVV | Canalaska Uranium Ltd | 0.17 | 0.17 | 69285 | 0.17 | 0.16 | 0.17 | +0.01 | | |
| DBL | Darnley Bay Resources Ltd | 0.49 | 0.54 | 200 | 0.00 | 0.00 | 0.00 | 0.00 | | |
| DHR | | |||||||||
| DIT | Ditem Explorations Inc | 0.08 | 0.09 | 288200 | 0.09 | 0.08 | 0.08 | +0.01 | | |
| DLO | | |||||||||
| DNI | Dumont Nickel Inc | 0.02 | 0.03 | 5000 | 0.03 | 0.03 | 0.03 | 0.00 | | |
| DOR | Dianor Resources Inc | 0.09 | 0.10 | 96070 | 0.09 | 0.09 | 0.09 | -0.01 | | |
| DOS | Dios Exploration Inc | 0.33 | 0.34 | 80800 | 0.36 | 0.32 | 0.33 | -0.04 | | |
| DSP | | |||||||||
| DSS | | |||||||||
| DST | | |||||||||
| DTA | Dentonia Resources Ltd | 0.04 | 0.05 | 44000 | 0.05 | 0.04 | 0.05 | +0.01 | | |
| EAM | | |||||||||
| EXP | Canadian Shield R | 0.49 | 0.51 | 1125710 | 1.03 | 0.48 | 0.50 | -0.50 | | |
| FFR | | |||||||||
| FLI | | |||||||||
| FNC | Fancamp Exploration Ltd | 0.42 | 0.44 | 41000 | 0.46 | 0.41 | 0.44 | +0.01 | | |
| FWR | | |||||||||
| GCN | Goldcliff Resource Corp | 0.15 | 0.16 | 187000 | 0.16 | 0.15 | 0.15 | -0.02 | | |
| GFX | | |||||||||
| GGL | Ggl Resources Corp | 0.06 | 0.06 | 79690 | 0.06 | 0.06 | 0.06 | +0.01 | | |
| GIT | | |||||||||
| GMD | | |||||||||
| GMX | Globex Mining Enterprises Inc | 6900 | 1.62 | 1.62 | 1.55 | 1.57 | -0.06 | | ||
| GST | Golden Sunset Trail Inc | 0.00 | 0.00 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | | |
| GVI | | |||||||||
| GWC | Groupworks Financial Corp | 0.23 | 0.30 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | | |
| GWG | Great Western Minerals Group Ltd | 0.22 | 0.23 | 727692 | 0.23 | 0.22 | 0.22 | -0.01 | | |
| GXM | Geodex Minerals Ltd | 0.11 | 0.11 | 108375 | 0.11 | 0.11 | 0.11 | +0.01 | | |
| HGO | Hawkeye Gold & Di | 0.22 | 0.25 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | | |
| HSX | Horseshoe Gold Mining Inc | 0.06 | 0.07 | 344000 | 0.07 | 0.05 | 0.07 | 0.00 | | |
| IAD | | |||||||||
| ICL | | |||||||||
| IIE | Iciena Ventures Inc | 0.05 | 0.06 | 38200 | 0.06 | 0.05 | 0.06 | +0.01 | | |
| IML | | |||||||||
| INS | | |||||||||
| IR | | |||||||||
| ITH | | |||||||||
| ITV | | |||||||||
| IVU | | |||||||||
| JBA | | |||||||||
| JJJ | | |||||||||
| JNN | Jnr Resources Inc | 0.25 | 0.25 | 22300 | 0.25 | 0.24 | 0.25 | +0.01 | | |
| JRN | Jourdan Resources Inc | 0.04 | 0.04 | 70000 | 0.04 | 0.04 | 0.04 | 0.00 | | |
| KLA | Kalahari Resources Inc | 0.07 | 0.07 | 249000 | 0.07 | 0.07 | 0.07 | +0.01 | | |
| KLM | Kermode Resources | 0.10 | 0.11 | 28500 | 0.10 | 0.10 | 0.10 | -0.01 | | |
| KPG | | |||||||||
| KRR | Kettle River Resources Ltd | 0.03 | 0.04 | 1846 | 0.03 | 0.03 | 0.03 | 0.00 | | |
| KRT | | |||||||||
| LCD | | |||||||||
| LEH | | |||||||||
| LIT | Salares Lithium I | 0.85 | 0.86 | 594625 | 0.94 | 0.77 | 0.86 | +0.07 | | |
| LWC | Leeward Capital Corp | 0.02 | 0.02 | 0 | 0.00 | 0.00 | 0.00 | 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 | 0.23 | 0.24 | 128447 | 0.24 | 0.23 | 0.24 | +0.01 | | |
| MMU | | |||||||||
| MPG | | |||||||||
| MPV | 14200 | 2.09 | 2.14 | 2.07 | 2.12 | -0.03 | | |||
| MSA | Mesa Uranium Corp | 0.26 | 0.29 | 825 | 0.00 | 0.00 | 0.00 | 0.00 | | |
| MTX | Metalex Ventures | 0.65 | 0.68 | 31293 | 0.72 | 0.65 | 0.65 | -0.07 | | |
| MUG | | |||||||||
| NAI | Northern Abitibi Mining Corp | 0.18 | 0.18 | 51600 | 0.18 | 0.17 | 0.18 | 0.00 | | |
| NBL | | |||||||||
| NCS | | |||||||||
| NEM | | |||||||||
| NNA | New Nadina Explorations Ltd | 0.08 | 0.08 | 1000 | 0.08 | 0.08 | 0.08 | 0.00 | | |
| NSV | New Shoshoni Ventures Ltd | 0.17 | 0.18 | 170000 | 0.18 | 0.17 | 0.17 | -0.01 | | |
| NVR | | |||||||||
| NWV | | |||||||||
| ODT.A | | |||||||||
| ORZ | | |||||||||
| OSK | | |||||||||
| PLE | Plexmar Resources Inc | 0.10 | 0.10 | 81500 | 0.10 | 0.09 | 0.10 | +0.01 | | |
| PNW | | |||||||||
| PPX | | |||||||||
| PRN | | |||||||||
| PRR | Prospector Consolidated Resources Inc | 0.03 | 0.03 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | | |
| PUG | | |||||||||
| PVF | | |||||||||
| PXC | | |||||||||
| RDM | Rhonda Corp | 0.13 | 0.15 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | | |
| RMO | Rainy Mountain Royalty Corp | 0.11 | 0.12 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | | |
| RPT | Rpt Uranium Corp | 0.19 | 0.19 | 125548 | 0.19 | 0.19 | 0.19 | -0.01 | | |
| RSC | | |||||||||
| RSG | Searchgold Resour | 0.03 | 0.04 | 60200 | 0.04 | 0.04 | 0.04 | 0.00 | | |
| SAF | | |||||||||
| SAV | | |||||||||
| SAZ | | |||||||||
| SEI | Shane Resources Ltd | 0.09 | 0.10 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | | |
| SGF | | |||||||||
| SKE | Skeena Resources Ltd | 0.04 | 0.05 | 148000 | 0.05 | 0.04 | 0.05 | 0.00 | | |
| SPQ | Spider Resources Inc | 0.07 | 0.07 | 2570185 | 0.07 | 0.07 | 0.07 | 0.00 | | |
| SQD | Sqi Diagnostics Inc | 2.15 | 2.25 | 1000 | 2.20 | 2.20 | 2.20 | +0.04 | | |
| SR | | |||||||||
| SRM | Shear Minerals Ltd | 0.07 | 0.08 | 272750 | 0.08 | 0.08 | 0.08 | 0.00 | | |
| STA | Sanatana Diamonds Inc | 0.09 | 0.10 | 34000 | 0.10 | 0.10 | 0.10 | +0.01 | | |
| STM | Strathmore Minerals Corp | 0.60 | 0.61 | 87691 | 0.63 | 0.60 | 0.61 | -0.02 | | |
| SUE | Sulliden Exploration Inc | 115600 | 0.70 | 0.70 | 0.67 | 0.70 | 0.00 | | ||
| SUF | | |||||||||
| SWM | | |||||||||
| SWV | | |||||||||
| SYH | Skyharbour Resources Ltd | 0.06 | 0.06 | 39500 | 0.06 | 0.06 | 0.06 | 0.00 | | |
| TAH | | |||||||||
| TBY | | |||||||||
| TDM | | |||||||||
| TJS | | |||||||||
| TOE | Tri Origin Exploration Ltd | 0.11 | 0.12 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | | |
| TQY | Tanqueray Resources Ltd | 0.04 | 0.05 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | | |
| TRG | | |||||||||
| TRN | | |||||||||
| TRS | Tres Or Resources Ltd | 0.09 | 0.09 | 538000 | 0.09 | 0.07 | 0.09 | +0.01 | | |
| TRY | | |||||||||
| TSS | | |||||||||
| TWG | | |||||||||
| TYR | | |||||||||
| TYS | | |||||||||
| UCA | | |||||||||
| UNO | | |||||||||
| VLG | | |||||||||
| VVC | Vvc Exploration Corp | 0.21 | 0.23 | 126500 | 0.23 | 0.21 | 0.23 | +0.02 | | |
| WCX | Williams Creek Explorations Ltd | 0.15 | 0.16 | 165000 | 0.16 | 0.14 | 0.16 | +0.04 | | |
| WDM | | |||||||||
| WEM | | |||||||||
| WRM | | |||||||||
| WRR | | |||||||||
| WRY | Western Troy Capital Resources Inc | 0.32 | 0.34 | 4050 | 0.32 | 0.32 | 0.32 | -0.02 | | |
| XEM | | |||||||||
| YAU | | |||||||||
| YBR | | |||||||||
| YBU.U | | |||||||||
| YCI | | |||||||||
| YFI | | |||||||||
| YGI | Yamiri Gold & Energy Inc | 0.14 | 0.19 | 30000 | 0.15 | 0.15 | 0.15 | -0.03 | | |
| YHB | | |||||||||
| YPN | | |||||||||
| YSP | | |||||||||
| YTM | | |||||||||
| YWS | |
| Symbol | Date | Headline |
| ARG | 03/09/2010 | Chilean Operations Resume Full Production |
| AZM | 03/09/2010 | Grants Stock Options |
| CBS | 03/09/2010 | Plan of Arrangement, Notice of Distribution |
| CBS | 03/08/2010 | Corporate Update |
| CSI | 03/09/2010 | Preliminary Environmental License Approved for Serra Pelada |
| DIT | 03/09/2010 | Drilling Program Underway on Otish Uranium |
| DTA | 03/09/2010 | Phase 2 Rock Panel Sample on the Stafford Tungsten Claims |
| FNC | 03/09/2010 | Short Positions on 2010/02/26 0 -23 |
| GCN | 03/08/2010 | Drilling Extends Nordic Zone: 25.62 Metres Grading 1.54 Grams per Tonne Gold |
| GGL | 03/09/2010 | Rio Tinto Set to Begin 2010 Diamond Exploration |
| GWG | 03/08/2010 | True North Options Yukon Rare Earth Discovery To Great Western Minerals |
| GWG | 03/08/2010 | True North Gems Options Yukon Rare Earth Discovery To Great Western Minerals Options Yukon Rare Earth Discovery to Great Western Minerals |
| ITH | 03/08/2010 | Key Positive Metallurgical Test Results For Livengood Gold Project, Alaska |
| LIT | 03/09/2010 | Annual General Meeting on May 4, 2010 |
| LIT | 03/08/2010 | Geophysical Survey Delineates Brine Bearing Horizon |
| NAI | 03/08/2010 | Updates 2010 Exploration Plans at Viking |
| RMO | 03/09/2010 | White Tiger Seeks to Acquire a 50% Joint Venture Interest In the Marshall Lake Property Project, Ontario |
| RMO | 03/08/2010 | Grants 50% Option of its Marshall Lake Joint Venture Project |
| RSG | 03/08/2010 | Listing Of Stellar Diamonds On London's AIM And GBP 5,000,000 Financing |
| SRM | 03/08/2010 | Overall Diamond Recovery of 0.862 cpt From Notch Bulk Sample |
| SRM | 03/08/2010 | Overall Diamond Recovery of 86.2 CPHT From Notch Sample |
| SUE | 03/08/2010 | Intersects 1.30 g/t Gold Over 76.25 Meters and 1.00 g/t Gold Over 107 Meters in the Gap Zone |
| SYH | 03/08/2010 | Cypress & Skyharbour Drilling Update on Broulan Reef Bruce Channel / Red Lake Gold Project |
| TRS | 03/08/2010 | Gold Production Update In Ghana |
| TRY | 03/08/2010 | Western Areas NL and Troy Resources NL: New Nickel Sulphide Discovery at Sandstone Joint Venture |
| VVC | 03/09/2010 | To Acquire Beauce Bellechase Gold, Southern Quebec |
| WRY | 03/08/2010 | Stakes Claims on Additional Gold Anomalies at Schefferville |