Symbol |
Chart |
Company |
Open |
High |
Low |
Close |
Volume |
Percent |
WWR |
 |
Westwater Resources |
0.85 |
1.09 |
0.85 |
1.03 |
2135200 |
21.18% |
GORO |
 |
Gold Resource Corporation |
0.30 |
0.36 |
0.29 |
0.35 |
2697300 |
16.67% |
LODE |
 |
Comstock Mining Inc |
0.37 |
0.41 |
0.36 |
0.39 |
6865800 |
8.33% |
TGB |
 |
Taseko Mines Limited (USA) |
2.04 |
2.16 |
2.04 |
2.09 |
6527000 |
4.50% |
HBM |
 |
HudBay Minerals Inc |
9.25 |
9.73 |
9.25 |
9.34 |
8222100 |
4.12% |
RCON |
 |
Recon Technology, Ltd. |
2.14 |
2.26 |
2.05 |
2.15 |
2500 |
3.86% |
FCX |
 |
Freeport-McMoRan Copper & Gold Inc |
38.49 |
39.19 |
37.87 |
38.22 |
21524200 |
2.88% |
PTEN |
 |
Patterson-UTI Energy, Inc |
8.50 |
8.81 |
8.46 |
8.62 |
11731600 |
2.86% |
CCJ |
 |
Cameco Corporation (USA) |
48.90 |
50.72 |
48.80 |
49.93 |
3543200 |
2.53% |
CMP |
 |
Compass Minerals International, Inc |
11.86 |
12.09 |
11.68 |
12.05 |
571000 |
2.38% |
UUUU |
 |
Energy Fuels Inc |
5.12 |
5.28 |
5.08 |
5.19 |
7554600 |
2.37% |
UEC |
 |
Uranium Energy Corp |
6.90 |
7.14 |
6.85 |
6.95 |
4269200 |
2.36% |
SCCO |
 |
Southern Copper Corporation (USA) |
97.50 |
99.69 |
96.44 |
96.72 |
1160300 |
2.23% |
EMX |
 |
Emx Royalty Group |
1.85 |
1.91 |
1.85 |
1.87 |
560300 |
1.63% |
BTG |
 |
B2Gold Corp |
2.52 |
2.55 |
2.48 |
2.53 |
32993300 |
1.61% |
NXE |
 |
Nuveen Arizona Dividend Advantage Municipal Fund 3 |
6.48 |
6.72 |
6.44 |
6.53 |
5814700 |
1.24% |
DNN |
 |
Denison Mines Corp |
1.81 |
1.86 |
1.79 |
1.81 |
49903200 |
1.12% |
TECK |
 |
Teck Resources Ltd |
43.37 |
44.32 |
42.78 |
43.05 |
4561100 |
1.08% |
PLL |
 |
Pall Corporation |
8.23 |
8.55 |
8.23 |
8.32 |
239500 |
0.97% |
MTA |
 |
Magyar Telekom Plc |
3.27 |
3.30 |
3.22 |
3.25 |
333300 |
0.93% |
NOV |
 |
National-Oilwell Varco, Inc |
15.62 |
15.94 |
15.55 |
15.62 |
5312600 |
0.90% |
LOOP |
 |
LoopNet, Inc |
1.14 |
1.14 |
1.11 |
1.13 |
26600 |
0.89% |
NRP |
 |
Natural Resource Partners LP |
101.44 |
103.30 |
101.02 |
102.62 |
16500 |
0.78% |
ASM |
 |
Avino Silver & Gold |
1.35 |
1.40 |
1.31 |
1.34 |
1346600 |
0.75% |
OR |
 |
Osisko Gold Royalties Ltd |
19.84 |
20.04 |
19.71 |
19.81 |
465100 |
0.71% |
NCSM |
 |
Ncs Multistage Holdings Inc |
29.19 |
29.19 |
29.19 |
29.19 |
1200 |
0.45% |
FTK |
 |
Flotek Industries, Inc |
8.68 |
8.93 |
8.64 |
8.70 |
130300 |
0.35% |
NGD |
 |
New Gold Inc |
3.02 |
3.10 |
2.98 |
3.00 |
20274800 |
0.33% |
CNX |
 |
CONSOL Energy Inc |
29.30 |
29.68 |
29.20 |
29.26 |
2608300 |
0.31% |
GFI |
 |
Gold Fields Limited (ADR) |
18.99 |
19.08 |
18.65 |
18.68 |
3446500 |
0.27% |
SLB |
 |
Schlumberger Limited |
40.19 |
40.68 |
39.99 |
40.16 |
11773100 |
0.27% |
CTGO |
 |
Contango Ore Inc |
10.57 |
10.68 |
10.28 |
10.40 |
89600 |
0.19% |
OII |
 |
Oceaneering International |
24.67 |
25.07 |
24.62 |
24.70 |
502900 |
0.16% |
MEC |
 |
Mayville Engineering Company Inc |
16.03 |
16.20 |
15.81 |
16.01 |
50100 |
0.13% |
RNGR |
 |
Ranger Energy Services Inc Cl A |
16.51 |
16.77 |
16.34 |
16.51 |
85300 |
0.12% |
HNRG |
 |
Hallador Energy Co |
10.91 |
11.32 |
10.75 |
10.76 |
282400 |
0.09% |
SILV |
 |
Silvercrest Metals Inc |
11.23 |
11.52 |
11.03 |
11.08 |
2299200 |
0.09% |
CHNR |
 |
China Natural Resources Inc |
0.58 |
0.62 |
0.58 |
0.59 |
118000 |
0.00% |
WRN |
 |
Western Copper Corp |
1.07 |
1.13 |
1.07 |
1.09 |
239000 |
0.00% |
FURY |
 |
Fury Gold Mines Limited |
0.39 |
0.42 |
0.39 |
0.40 |
112400 |
0.00% |
USAS |
 |
Americas Silver Corp |
0.55 |
0.58 |
0.55 |
0.55 |
1101700 |
0.00% |
NAK |
 |
Northern Dynasty Minerals Ltd |
0.74 |
0.76 |
0.71 |
0.74 |
3445900 |
0.00% |
PLG |
 |
Platinum Group Metals Limited (USA) |
1.29 |
1.29 |
1.23 |
1.27 |
386300 |
0.00% |
GAU |
 |
Galiano Gold Inc |
1.20 |
1.22 |
1.17 |
1.19 |
547600 |
0.00% |
CHX |
 |
Championx Corp |
28.58 |
28.97 |
28.49 |
28.54 |
3000500 |
-0.04% |
CTRA |
 |
Contura Energy Inc |
27.50 |
27.67 |
27.35 |
27.38 |
3262400 |
-0.04% |
NEM |
 |
Newmont Mining Corporation |
45.18 |
45.84 |
44.80 |
44.84 |
7482200 |
-0.09% |
HLX |
 |
Helix Energy Solutions Group Inc |
8.02 |
8.13 |
7.99 |
8.01 |
1266800 |
-0.12% |
WHD |
 |
Cactus Inc Cl A |
59.77 |
61.05 |
59.38 |
59.70 |
350500 |
-0.13% |
AU |
 |
AngloGold Ashanti Limited (ADR) |
31.86 |
31.99 |
31.26 |
31.43 |
1753500 |
-0.22% |
WTTR |
 |
Select Energy Services Inc |
12.86 |
13.12 |
12.76 |
12.77 |
951000 |
-0.23% |
AGI |
 |
Alamos Gold Inc |
22.41 |
22.46 |
21.96 |
22.18 |
2358700 |
-0.31% |
RGLD |
 |
Royal Gold, Inc |
146.31 |
146.79 |
144.37 |
144.48 |
414200 |
-0.32% |
GLNG |
 |
Golar LNG Limited (USA) |
41.16 |
41.88 |
40.65 |
40.70 |
758700 |
-0.32% |
FNV |
 |
Franco Nev Corp |
142.76 |
142.76 |
140.94 |
141.29 |
560500 |
-0.32% |
KGC |
 |
Kinross Gold Corporation (USA) |
12.01 |
12.05 |
11.80 |
11.87 |
17235800 |
-0.34% |
RIO |
 |
Vale (ADR) |
62.77 |
63.03 |
61.91 |
61.95 |
2629900 |
-0.39% |
FET |
 |
Forum Energy Technologies Inc |
17.39 |
17.55 |
17.35 |
17.37 |
58500 |
-0.40% |
CDE |
 |
Coeur dAlene Mines Corporation |
7.06 |
7.21 |
6.88 |
6.92 |
19083000 |
-0.43% |
DOW |
 |
The Dow Chemical Company |
38.90 |
39.03 |
38.34 |
38.58 |
5965300 |
-0.49% |
EGO |
 |
Eldorado Gold Corporation (USA) |
14.08 |
14.23 |
13.80 |
13.93 |
2277300 |
-0.57% |
AEM |
 |
Agnico-Eagle Mines Limited (USA) |
99.09 |
100.07 |
98.11 |
98.35 |
2013100 |
-0.62% |
SAND |
 |
Sandstorm Gold Ltd |
6.35 |
6.41 |
6.27 |
6.28 |
5010900 |
-0.63% |
BHP |
 |
BHP Billiton Limited (ADR) |
51.24 |
51.25 |
50.27 |
50.35 |
2115700 |
-0.67% |
CLB |
 |
Core Laboratories N |
16.56 |
16.87 |
16.42 |
16.58 |
302000 |
-0.72% |
PDS |
 |
Precision Drilling Trust (USA) |
57.25 |
57.33 |
56.00 |
56.07 |
116100 |
-0.74% |
IAG |
 |
IAMGOLD Corporation (USA) |
6.50 |
6.56 |
6.35 |
6.41 |
11267300 |
-0.77% |
OIS |
 |
Oil States International, Inc |
5.13 |
5.23 |
5.08 |
5.09 |
292600 |
-0.78% |
DRD |
 |
Drdgold Ltd |
11.30 |
11.48 |
11.11 |
11.11 |
233400 |
-0.80% |
GOLD |
 |
Randgold Resources Ltd (ADR) |
17.34 |
17.49 |
16.92 |
17.04 |
28454500 |
-0.81% |
SA |
 |
Seabridge Gold, Inc |
13.00 |
13.14 |
12.76 |
12.81 |
514300 |
-0.85% |
ITRG |
 |
Integra Resources Corp |
1.15 |
1.15 |
1.11 |
1.12 |
228800 |
-0.88% |
EQX |
 |
Equinox Gold Corp |
6.74 |
6.80 |
6.58 |
6.63 |
8064400 |
-0.90% |
BVN |
 |
Compania de Minas Buenaventura SA (ADR) |
13.28 |
13.54 |
13.01 |
13.05 |
380700 |
-0.91% |
METC |
 |
Ramaco Resources Inc |
9.81 |
9.97 |
9.58 |
9.61 |
275200 |
-0.93% |
URG |
 |
Ur-Energy Inc |
1.01 |
1.03 |
1.00 |
1.00 |
2316600 |
-0.99% |
PAAS |
 |
Pan American Silver Corp |
25.05 |
25.29 |
24.54 |
24.55 |
2653100 |
-1.01% |
WPM |
 |
Wheaton Precious Metals |
67.25 |
67.90 |
66.01 |
66.19 |
1314400 |
-1.02% |
DOV |
 |
Dover Corporation |
205.35 |
205.35 |
201.33 |
202.54 |
619300 |
-1.04% |
CLH |
 |
Clean Harbors, Inc |
237.03 |
237.21 |
232.71 |
234.37 |
385800 |
-1.05% |
UAMY |
 |
U S Antimony Corp |
1.85 |
1.88 |
1.79 |
1.84 |
1117400 |
-1.08% |
HAL |
 |
Halliburton Company |
25.59 |
25.74 |
25.16 |
25.19 |
8108500 |
-1.14% |
HMY |
 |
Harmony Gold Mining Co |
12.17 |
12.28 |
11.95 |
12.00 |
9209400 |
-1.15% |
TGLS |
 |
Tecnoglass Inc |
78.50 |
78.54 |
76.14 |
77.49 |
209200 |
-1.20% |
SSRM |
 |
Silver Standard Resources Inc |
9.15 |
9.38 |
8.99 |
9.01 |
2835700 |
-1.21% |
GLDG |
 |
Goldmining Inc |
0.82 |
0.83 |
0.81 |
0.81 |
384500 |
-1.22% |
MLM |
 |
Martin Marietta Materials, Inc |
545.44 |
547.13 |
537.62 |
538.60 |
328500 |
-1.25% |
LAC |
 |
Lithium Americas Corp |
3.06 |
3.10 |
3.00 |
3.03 |
3163900 |
-1.30% |
XPL |
 |
Solitario Exploration & Royalty Corp |
0.74 |
0.75 |
0.72 |
0.73 |
80000 |
-1.35% |
NC |
 |
NACCO Industries, Inc |
31.22 |
31.48 |
30.75 |
31.06 |
6800 |
-1.40% |
GURE |
 |
Gulf Resources Inc |
0.66 |
0.70 |
0.66 |
0.69 |
32200 |
-1.43% |
VALE |
 |
Vale S |
9.68 |
9.68 |
9.43 |
9.47 |
35969900 |
-1.46% |
HCC |
 |
HCC Insurance Holdings, Inc |
53.94 |
54.19 |
52.00 |
52.41 |
712100 |
-1.54% |
GSM |
 |
Globe Specialty Metals, Inc. |
3.88 |
3.95 |
3.80 |
3.81 |
691700 |
-1.55% |
VMC |
 |
Vulcan Materials Company |
276.76 |
277.73 |
272.42 |
272.92 |
486100 |
-1.55% |
JHX |
 |
James Hardie Industries N |
34.00 |
34.21 |
33.32 |
33.43 |
49000 |
-1.62% |
IPI |
 |
Intrepid Potash, Inc |
25.56 |
26.08 |
25.14 |
25.21 |
142300 |
-1.64% |
BKR |
 |
Michael Baker Corporation |
47.01 |
47.20 |
46.16 |
46.20 |
7669300 |
-1.66% |
CRH |
 |
CRH PLC (ADR) |
104.70 |
105.09 |
103.07 |
103.34 |
4705900 |
-1.76% |
NINE |
 |
Ninetowns Internet Technlgy Grp Co Ltd |
1.10 |
1.14 |
1.08 |
1.09 |
579700 |
-1.80% |
Symbol |
Chart |
Company |
Open |
High |
Low |
Close |
Volume |
Percent |
NMEX |
 |
Northern Minerals & Exploration Ltd |
0.1607 |
0.1607 |
0.1607 |
0.1607 |
622 |
23.33% |
BRNE |
 |
Borneo Resource Investments Ltd |
0.0005 |
0.0006 |
0.0005 |
0.0006 |
15716278 |
20.00% |
AAGC |
 |
All American Gld Crp |
0.0010 |
0.0012 |
0.0010 |
0.0012 |
8284545 |
20.00% |
GSPI |
 |
Green Star Products |
0.0013 |
0.0018 |
0.0010 |
0.0015 |
3094628 |
15.38% |
VYST |
 |
Vystar Corp |
0.1100 |
0.1180 |
0.0671 |
0.1000 |
8507 |
11.11% |
ZNOG |
 |
Zion Oil & Gas Inc |
0.1338 |
0.1374 |
0.1275 |
0.1374 |
4501832 |
10.72% |
DYNR |
 |
Dynaresource Inc |
1.0464 |
1.1500 |
1.0464 |
1.1500 |
4320 |
9.52% |
REEMF |
 |
Rare Element Res Ltd |
0.7899 |
0.8700 |
0.7850 |
0.8397 |
484943 |
8.35% |
LYSDY |
 |
Lynas Rare Earths Ltd |
4.3600 |
4.3600 |
4.2850 |
4.2980 |
138949 |
5.86% |
SAPMY |
 |
Saipem Spa |
0.4200 |
0.4200 |
0.4200 |
0.4200 |
3500 |
4.27% |
DDDX |
 |
3Dx Industries Inc |
0.0127 |
0.0127 |
0.0127 |
0.0127 |
13769 |
4.10% |
THMG |
 |
Thunder Mountn Gold |
0.1088 |
0.1100 |
0.1088 |
0.1100 |
5909 |
3.29% |
LTUM |
 |
Lithium Corp |
0.0337 |
0.0350 |
0.0300 |
0.0340 |
496167 |
3.03% |
ERMAY |
 |
Eramet Sa ADR |
5.9800 |
5.9800 |
5.9500 |
5.9500 |
1200 |
2.41% |
BASA |
 |
Basanite Inc |
0.0480 |
0.0480 |
0.0440 |
0.0440 |
69500 |
2.09% |
PUBC |
 |
Purebase Corp |
0.0800 |
0.0820 |
0.0800 |
0.0820 |
5000 |
1.61% |
FAVO |
 |
Favo Realty Inc |
0.5800 |
0.5891 |
0.5800 |
0.5891 |
2000 |
1.57% |
GLNCY |
 |
Glencore International Plc |
8.9300 |
8.9800 |
8.8000 |
8.8250 |
458080 |
1.03% |
SOUHY |
 |
South32 Ltd |
11.3100 |
11.3100 |
10.9300 |
11.0900 |
77770 |
0.64% |
OMVKY |
 |
Omv Ag Bearer Sh Spo |
9.8800 |
9.9200 |
9.7700 |
9.7700 |
12225 |
0.62% |
SUBCY |
 |
Subsea 7 S.A. |
16.3630 |
16.3630 |
16.3630 |
16.3630 |
1460 |
0.51% |
HCMLY |
 |
Holcim Ltd ADR |
21.0700 |
21.1000 |
20.8400 |
20.8500 |
50420 |
0.43% |
WBRBY |
 |
Wienerberger Baustof |
6.3900 |
6.3900 |
6.3325 |
6.3325 |
721 |
0.41% |
NGLOY |
 |
Anglo American Plc |
15.4600 |
15.5775 |
15.2200 |
15.2400 |
191973 |
0.20% |
SIRC |
 |
Solar Integrated Roofing Corp |
0.0001 |
0.0001 |
0.0001 |
0.0001 |
2490880 |
0.00% |
BRLL |
 |
Barrel Energy Inc |
0.0033 |
0.0040 |
0.0033 |
0.0033 |
299741 |
0.00% |
FCGD |
 |
First Colombia Gold Corp |
0.0001 |
0.0001 |
0.0001 |
0.0001 |
7245000 |
0.00% |
LBSR |
 |
Liberty Star Uranium |
0.1195 |
0.1195 |
0.1110 |
0.1153 |
15365 |
0.00% |
ITMC |
 |
Itoco Mining Corp |
0.0018 |
0.0018 |
0.0018 |
0.0018 |
26000 |
0.00% |
BZWR |
 |
Business Warrior Corp |
0.0005 |
0.0005 |
0.0005 |
0.0005 |
2000 |
0.00% |
SANP |
 |
Santo Mining Corp |
0.0001 |
0.0001 |
0.0001 |
0.0001 |
1101237 |
0.00% |
JSHG |
 |
Joshua Gold Res |
0.0080 |
0.0080 |
0.0080 |
0.0080 |
4361 |
0.00% |
GGSM |
 |
Gold and Gemstone Mining Inc |
0.0006 |
0.0007 |
0.0006 |
0.0007 |
6818706 |
0.00% |
AMIH |
 |
American Intl Hlds Corp |
0.0001 |
0.0001 |
0.0001 |
0.0001 |
107 |
0.00% |
ETEK |
 |
Eco-Tek Group Inc |
0.0004 |
0.0004 |
0.0002 |
0.0003 |
3464000 |
0.00% |
KATX |
 |
Kat Exploration Inc |
0.0004 |
0.0004 |
0.0002 |
0.0004 |
253431 |
0.00% |
IMII |
 |
Inception Mining Inc |
0.0011 |
0.0012 |
0.0010 |
0.0011 |
859834 |
0.00% |
AHCHY |
 |
Anhui Conch Cem ADR |
13.4100 |
13.4400 |
13.3500 |
13.3900 |
7500 |
-0.22% |
OCLDY |
 |
Orica Ltd ADR |
10.9300 |
10.9300 |
10.9300 |
10.9300 |
320 |
-0.64% |
MALRY |
 |
Mineral Resources Ltd |
22.1800 |
22.1800 |
21.4600 |
21.6700 |
9838 |
-0.80% |
GLGI |
 |
Greystone Logistics |
1.0500 |
1.0500 |
1.0400 |
1.0400 |
10300 |
-0.95% |
KBLB |
 |
Kraig Biocraft Labs |
0.0931 |
0.0974 |
0.0858 |
0.0965 |
1023888 |
-1.03% |
YZCAY |
 |
Yanzhou Coal Mining Company |
10.5900 |
10.5900 |
10.4700 |
10.4700 |
7026 |
-1.23% |
FUPBY |
 |
Fuchs Petrolub Se |
11.3650 |
11.3650 |
11.2600 |
11.2600 |
3760 |
-1.31% |
PDER |
 |
Pardee Resources Company Inc |
310.0000 |
310.0000 |
310.0000 |
310.0000 |
62 |
-1.59% |
CSUAY |
 |
China Shenhua Energy Company Ltd |
15.9560 |
15.9900 |
15.8720 |
15.8850 |
7400 |
-2.00% |
IMPUY |
 |
Impala Platinum ADR |
5.3500 |
5.4200 |
5.2600 |
5.2603 |
105946 |
-2.86% |
AMLM |
 |
American Lithium Min |
0.0303 |
0.0303 |
0.0303 |
0.0303 |
3100 |
-2.88% |
PGOL |
 |
Patriot Gold Corp |
0.0195 |
0.0195 |
0.0191 |
0.0191 |
17400 |
-3.05% |
POFCY |
 |
Petrofac Ltd |
0.0400 |
0.0400 |
0.0360 |
0.0378 |
360577 |
-3.08% |
ANGPY |
 |
Anglo American Platinum Ltd |
5.7800 |
5.8200 |
5.6200 |
5.6200 |
41600 |
-4.01% |
RYES |
 |
Rise Gold Corp |
0.0601 |
0.0699 |
0.0601 |
0.0630 |
7000 |
-7.76% |
TMRC |
 |
Texas Mineral Resources Corp |
0.4500 |
0.4500 |
0.4200 |
0.4450 |
122804 |
-9.09% |
BMXI |
 |
Brookmount Explorations Inc |
0.0477 |
0.0491 |
0.0447 |
0.0447 |
171900 |
-10.06% |
ILST |
 |
Intl Star Inc |
0.0008 |
0.0008 |
0.0007 |
0.0007 |
233611 |
-12.50% |
OSCI |
 |
Osceola Gold Inc |
0.0400 |
0.0400 |
0.0350 |
0.0400 |
241120 |
-16.67% |
CCAJ |
 |
Coastal Capital Acq |
0.0009 |
0.0009 |
0.0008 |
0.0008 |
49000 |
-20.00% |
BLFR |
 |
Bluefire |
0.0700 |
0.0701 |
0.0525 |
0.0525 |
41488 |
-25.00% |