| Symbol |
Chart |
Company |
Open |
High |
Low |
Close |
Volume |
Percent |
| ASM |
 |
Avino Silver & Gold |
8.00 |
9.45 |
7.71 |
9.31 |
12436672 |
19.36% |
| PLG |
|
Platinum Group Metals Limited (USA) |
3.00 |
3.49 |
2.95 |
3.47 |
15715455 |
18.03% |
| GORO |
|
Gold Resource Corporation |
1.49 |
1.77 |
1.44 |
1.60 |
22972640 |
16.79% |
| TRX |
|
Tanzanian Royalty Exploration Corp |
1.03 |
1.14 |
1.00 |
1.13 |
5051896 |
13.00% |
| WWR |
|
Westwater Resources |
1.14 |
1.26 |
1.10 |
1.23 |
4985181 |
12.84% |
| CHNR |
|
China Natural Resources Inc |
4.09 |
4.42 |
4.00 |
4.42 |
59560 |
11.34% |
| NINE |
|
Ninetowns Internet Technlgy Grp Co Ltd |
0.46 |
0.56 |
0.46 |
0.51 |
4305516 |
10.87% |
| VGZ |
|
Vista Gold Corp |
2.62 |
2.93 |
2.50 |
2.88 |
3468159 |
10.77% |
| GLDG |
|
Goldmining Inc |
1.72 |
1.91 |
1.71 |
1.89 |
11167899 |
10.53% |
| USAS |
|
Americas Silver Corp |
9.09 |
9.41 |
8.50 |
9.29 |
11356175 |
9.29% |
| METC |
|
Ramaco Resources Inc |
25.61 |
28.38 |
25.20 |
27.73 |
5444970 |
8.79% |
| NEXA |
|
Nexa Resources S.A. |
12.41 |
13.87 |
12.41 |
13.35 |
917640 |
8.36% |
| TMQ |
|
Trilogy Metals Inc |
5.84 |
6.33 |
5.73 |
6.22 |
5235375 |
7.24% |
| UAMY |
|
U S Antimony Corp |
10.48 |
11.24 |
9.80 |
10.86 |
19666079 |
6.89% |
| FURY |
|
Fury Gold Mines Limited |
0.80 |
0.89 |
0.80 |
0.84 |
1332639 |
6.33% |
| CMCL |
|
Caledonia Mining Cp |
29.61 |
31.69 |
29.27 |
31.37 |
431079 |
5.98% |
| TGB |
|
Taseko Mines Limited (USA) |
7.25 |
7.73 |
7.20 |
7.63 |
10259745 |
5.97% |
| DWSN |
|
Dawson Geophysical Company |
2.23 |
2.39 |
2.14 |
2.36 |
37682 |
5.83% |
| CLF |
|
Cliffs Natural Resources Inc |
14.35 |
15.24 |
13.96 |
15.10 |
14107464 |
5.23% |
| SVM |
|
Silvercorp Metals Inc |
12.32 |
12.95 |
12.32 |
12.92 |
5043275 |
5.21% |
| AG |
|
AGCO Corporation |
24.85 |
25.47 |
24.25 |
25.44 |
25305372 |
5.08% |
| LAC |
|
Lithium Americas Corp |
6.23 |
6.69 |
6.14 |
6.44 |
38345040 |
5.06% |
| IAG |
|
IAMGOLD Corporation (USA) |
20.13 |
21.17 |
19.98 |
20.96 |
7036210 |
4.70% |
| CMP |
|
Compass Minerals International, Inc |
24.28 |
25.81 |
24.27 |
25.56 |
514476 |
4.63% |
| PAAS |
|
Pan American Silver Corp |
62.64 |
65.38 |
61.90 |
64.51 |
8636042 |
4.52% |
| SCCO |
|
Southern Copper Corporation (USA) |
173.56 |
185.07 |
173.00 |
184.27 |
1581343 |
4.49% |
| KLXE |
|
Klx Energy Services Holdings Inc |
2.24 |
2.41 |
2.24 |
2.33 |
173223 |
4.48% |
| UUUU |
|
Energy Fuels Inc |
24.70 |
26.07 |
23.93 |
25.46 |
14162707 |
4.30% |
| THM |
|
International Tower Hill Mines Ltd |
2.42 |
2.57 |
2.15 |
2.54 |
6981160 |
4.10% |
| BHP |
|
BHP Billiton Limited (ADR) |
65.45 |
67.56 |
65.45 |
67.51 |
2306589 |
3.89% |
| EXK |
|
Endeavour Silver Corp |
13.80 |
14.20 |
13.46 |
14.12 |
15501638 |
3.82% |
| RIO |
|
Vale (ADR) |
88.02 |
90.44 |
87.30 |
90.43 |
2027664 |
3.54% |
| HBM |
|
HudBay Minerals Inc |
24.32 |
25.25 |
24.26 |
24.97 |
4221447 |
3.52% |
| TECK |
|
Teck Resources Ltd |
51.82 |
54.33 |
51.27 |
53.01 |
4968890 |
3.45% |
| IPI |
|
Intrepid Potash, Inc |
33.88 |
35.78 |
33.88 |
35.00 |
175198 |
3.31% |
| AU |
|
AngloGold Ashanti Limited (ADR) |
101.64 |
106.94 |
101.38 |
106.29 |
2295160 |
3.14% |
| ITRG |
|
Integra Resources Corp |
4.50 |
4.68 |
4.42 |
4.61 |
2576483 |
3.13% |
| AGI |
|
Alamos Gold Inc |
42.15 |
43.95 |
42.15 |
43.44 |
2336797 |
2.99% |
| VALE |
|
Vale S |
15.87 |
16.22 |
15.81 |
16.19 |
27354895 |
2.86% |
| RIG |
|
Transocean LTD |
4.74 |
4.98 |
4.72 |
4.83 |
32490736 |
2.77% |
| FCX |
|
Freeport-McMoRan Copper & Gold Inc |
59.50 |
60.81 |
58.10 |
60.41 |
17422635 |
2.58% |
| OII |
|
Oceaneering International |
28.81 |
29.50 |
28.74 |
29.17 |
833331 |
2.57% |
| MUX |
|
Mcewen Mining Inc |
26.46 |
27.00 |
25.50 |
26.79 |
888605 |
2.53% |
| WRN |
|
Western Copper Corp |
3.75 |
3.86 |
3.67 |
3.77 |
1865085 |
2.45% |
| EGO |
|
Eldorado Gold Corporation (USA) |
45.51 |
46.48 |
44.90 |
46.22 |
1271473 |
2.32% |
| FSM |
|
Fortuna Silver Mines |
11.53 |
11.77 |
11.35 |
11.66 |
5619918 |
2.19% |
| NEM |
|
Newmont Mining Corporation |
121.60 |
124.64 |
121.49 |
124.32 |
4540759 |
2.14% |
| RNGR |
|
Ranger Energy Services Inc Cl A |
15.15 |
15.78 |
15.10 |
15.29 |
132894 |
2.07% |
| GFI |
|
Gold Fields Limited (ADR) |
51.87 |
53.89 |
51.71 |
53.22 |
1733378 |
1.95% |
| RGLD |
|
Royal Gold, Inc |
288.40 |
293.99 |
287.03 |
293.26 |
285513 |
1.89% |
| CCJ |
|
Cameco Corporation (USA) |
123.84 |
124.11 |
120.61 |
124.04 |
2138360 |
1.81% |
| HMY |
|
Harmony Gold Mining Co |
23.20 |
23.80 |
23.13 |
23.47 |
3286632 |
1.78% |
| GSM |
|
Globe Specialty Metals, Inc. |
5.29 |
5.29 |
5.01 |
5.18 |
690952 |
1.77% |
| LOOP |
|
LoopNet, Inc |
1.15 |
1.19 |
1.15 |
1.17 |
30550 |
1.74% |
| NGD |
|
New Gold Inc |
12.72 |
13.02 |
12.40 |
12.84 |
19101786 |
1.74% |
| BTG |
|
B2Gold Corp |
5.28 |
5.39 |
5.15 |
5.29 |
37058295 |
1.73% |
| WPM |
|
Wheaton Precious Metals |
143.78 |
147.28 |
143.47 |
146.17 |
1137221 |
1.70% |
| HL |
|
Hecla Mining Company |
32.18 |
32.49 |
30.65 |
31.81 |
26331726 |
1.66% |
| SND |
|
Smart Sand Inc |
4.60 |
4.68 |
4.41 |
4.66 |
395496 |
1.53% |
| BVN |
|
Compania de Minas Buenaventura SA (ADR) |
36.72 |
37.67 |
36.72 |
37.10 |
909108 |
1.48% |
| KGC |
|
Kinross Gold Corporation (USA) |
36.68 |
37.60 |
36.40 |
37.16 |
6347879 |
1.45% |
| RCON |
|
Recon Technology, Ltd. |
1.39 |
1.60 |
1.39 |
1.41 |
8644 |
1.44% |
| CDE |
|
Coeur dAlene Mines Corporation |
25.96 |
26.75 |
25.24 |
26.11 |
20388708 |
1.36% |
| EQX |
|
Equinox Gold Corp |
15.85 |
16.35 |
15.72 |
16.18 |
7074784 |
1.25% |
| SSRM |
|
Silver Standard Resources Inc |
26.60 |
26.86 |
25.46 |
26.26 |
3621754 |
1.08% |
| GAU |
|
Galiano Gold Inc |
3.09 |
3.12 |
3.02 |
3.09 |
2883820 |
0.98% |
| NGS |
|
Natural Gas Services Group, Inc |
34.99 |
35.35 |
34.21 |
34.87 |
112768 |
0.93% |
| PDS |
|
Precision Drilling Trust (USA) |
76.85 |
77.81 |
76.31 |
76.50 |
38082 |
0.78% |
| MTA |
|
Magyar Telekom Plc |
8.30 |
8.47 |
8.10 |
8.36 |
598161 |
0.72% |
| HAL |
|
Halliburton Company |
33.90 |
35.55 |
33.88 |
33.95 |
11558239 |
0.65% |
| CTRA |
|
Contura Energy Inc |
27.14 |
27.80 |
27.14 |
27.43 |
4425604 |
0.55% |
| NAK |
|
Northern Dynasty Minerals Ltd |
2.16 |
2.24 |
2.11 |
2.15 |
6792235 |
0.47% |
| AEM |
|
Agnico-Eagle Mines Limited (USA) |
213.75 |
216.49 |
211.87 |
214.48 |
1509599 |
0.37% |
| FET |
|
Forum Energy Technologies Inc |
43.40 |
45.65 |
43.32 |
43.62 |
358413 |
0.35% |
| NXE |
|
Nuveen Arizona Dividend Advantage Municipal Fund 3 |
12.95 |
12.95 |
12.38 |
12.59 |
5286042 |
0.32% |
| HCC |
|
HCC Insurance Holdings, Inc |
99.99 |
100.58 |
96.52 |
98.38 |
249008 |
0.06% |
| TUSK |
|
Mammoth Energy Services Inc |
2.40 |
2.41 |
2.37 |
2.40 |
37261 |
0.00% |
| GLNG |
|
Golar LNG Limited (USA) |
40.49 |
41.08 |
40.26 |
40.46 |
553759 |
-0.07% |
| JHX |
|
James Hardie Industries N |
24.51 |
24.61 |
24.15 |
24.52 |
4148205 |
-0.08% |
| NBR |
|
Nabors Industries Ltd |
65.14 |
68.20 |
64.79 |
64.96 |
141326 |
-0.14% |
| OR |
|
Osisko Gold Royalties Ltd |
45.70 |
45.92 |
44.72 |
45.20 |
873523 |
-0.24% |
| DOW |
|
The Dow Chemical Company |
28.36 |
28.61 |
28.13 |
28.24 |
6417908 |
-0.25% |
| DNN |
|
Denison Mines Corp |
4.02 |
4.07 |
3.78 |
3.91 |
39248644 |
-0.26% |
| SLB |
|
Schlumberger Limited |
49.69 |
51.67 |
48.65 |
49.15 |
32951189 |
-0.34% |
| MLM |
|
Martin Marietta Materials, Inc |
647.16 |
656.38 |
644.92 |
649.60 |
143360 |
-0.42% |
| GURE |
|
Gulf Resources Inc |
4.10 |
4.12 |
3.87 |
4.10 |
1121 |
-0.49% |
| NOV |
|
National-Oilwell Varco, Inc |
18.58 |
19.22 |
18.38 |
18.39 |
2733142 |
-0.49% |
| PUMP |
|
Propetro Holding Corp |
11.09 |
11.77 |
10.92 |
10.94 |
1527892 |
-0.55% |
| CNX |
|
CONSOL Energy Inc |
37.40 |
37.62 |
36.28 |
36.64 |
1084073 |
-0.62% |
| FTK |
|
Flotek Industries, Inc |
17.75 |
18.19 |
17.40 |
17.56 |
150968 |
-0.62% |
| NCSM |
|
Ncs Multistage Holdings Inc |
40.09 |
40.80 |
39.29 |
40.25 |
2592 |
-0.62% |
| DRD |
|
Drdgold Ltd |
37.57 |
38.15 |
36.78 |
37.43 |
184125 |
-0.74% |
| CLH |
|
Clean Harbors, Inc |
261.50 |
261.63 |
258.79 |
259.37 |
61566 |
-0.74% |
| NC |
|
NACCO Industries, Inc |
50.00 |
50.00 |
48.81 |
49.36 |
3838 |
-0.82% |
| CLB |
|
Core Laboratories N |
19.89 |
20.36 |
19.36 |
19.47 |
136569 |
-0.82% |
| CTGO |
|
Contango Ore Inc |
33.66 |
33.88 |
32.32 |
32.80 |
151792 |
-0.88% |
| PTEN |
|
Patterson-UTI Energy, Inc |
7.59 |
7.71 |
7.29 |
7.31 |
6968330 |
-0.95% |
| FNV |
|
Franco Nev Corp |
258.00 |
264.36 |
252.27 |
255.62 |
893018 |
-1.01% |
| OIS |
|
Oil States International, Inc |
8.54 |
8.86 |
8.45 |
8.45 |
469858 |
-1.05% |
| VMC |
|
Vulcan Materials Company |
302.11 |
304.65 |
297.95 |
299.98 |
298425 |
-1.09% |
| Symbol |
Chart |
Company |
Open |
High |
Low |
Close |
Volume |
Percent |
| GSPI |
|
Green Star Products |
0.0010 |
0.0010 |
0.0009 |
0.0010 |
151000 |
25.00% |
| JSHG |
|
Joshua Gold Res |
0.0045 |
0.0050 |
0.0045 |
0.0049 |
1300 |
22.50% |
| VYST |
|
Vystar Corp |
0.0514 |
0.0581 |
0.0514 |
0.0581 |
40600 |
15.74% |
| BMXI |
|
Brookmount Explorations Inc |
0.0428 |
0.0514 |
0.0420 |
0.0483 |
9625300 |
15.00% |
| AAGC |
|
All American Gld Crp |
0.0008 |
0.0008 |
0.0007 |
0.0008 |
1201700 |
14.29% |
| SRHYY |
|
Syrah Resources Limited |
0.2050 |
0.2351 |
0.2050 |
0.2351 |
1100 |
13.74% |
| HWAL |
|
Hollywall Entertainment Inc |
0.0584 |
0.0584 |
0.0584 |
0.0584 |
500 |
12.96% |
| ONPH |
|
Oncology Pharma Inc |
0.0045 |
0.0045 |
0.0045 |
0.0045 |
1300 |
12.50% |
| GGSM |
|
Gold and Gemstone Mining Inc |
0.0012 |
0.0014 |
0.0011 |
0.0014 |
62117700 |
7.69% |
| PUBC |
|
Purebase Corp |
0.0280 |
0.0300 |
0.0280 |
0.0280 |
20400 |
7.69% |
| NMEX |
|
Northern Minerals & Exploration Ltd |
0.1800 |
0.2093 |
0.1800 |
0.1800 |
1400 |
5.88% |
| GYST |
|
The Graystone Company Inc |
0.0019 |
0.0019 |
0.0019 |
0.0019 |
700 |
5.56% |
| SUBCY |
|
Subsea 7 S.A. |
23.9700 |
24.2700 |
23.8800 |
24.2100 |
102600 |
4.96% |
| IMPUY |
|
Impala Platinum ADR |
21.5100 |
21.9400 |
21.3500 |
21.9200 |
758000 |
4.43% |
| TMRC |
|
Texas Mineral Resources Corp |
0.9224 |
0.9500 |
0.8701 |
0.9473 |
689300 |
4.39% |
| FUPBY |
|
Fuchs Petrolub Se |
11.2800 |
11.5800 |
11.2600 |
11.5800 |
6000 |
4.14% |
| SAPMY |
|
Saipem Spa |
0.6317 |
0.6317 |
0.6317 |
0.6317 |
5000 |
3.81% |
| GLNCY |
|
Glencore International Plc |
13.4400 |
13.6200 |
13.3800 |
13.6200 |
442100 |
3.57% |
| NGLOY |
|
Anglo American Plc |
23.0300 |
23.2300 |
22.8700 |
23.1200 |
1107300 |
3.31% |
| MMSMY |
|
Mitsui Mining & Sm |
28.2450 |
28.2450 |
28.2450 |
28.2450 |
1900 |
3.13% |
| ANGPY |
|
Anglo American Platinum Ltd |
17.2300 |
17.7100 |
17.1000 |
17.5700 |
357700 |
2.81% |
| GLGI |
|
Greystone Logistics |
0.4100 |
0.4100 |
0.4100 |
0.4100 |
10100 |
2.50% |
| KBLB |
|
Kraig Biocraft Labs |
0.0828 |
0.0835 |
0.0814 |
0.0831 |
1101600 |
2.47% |
| ERMAY |
|
Eramet Sa ADR |
10.1500 |
10.2800 |
10.1500 |
10.2650 |
5100 |
2.34% |
| OMVKY |
|
Omv Ag Bearer Sh Spo |
14.7250 |
14.7760 |
14.6300 |
14.7760 |
4300 |
2.33% |
| YZCAY |
|
Yanzhou Coal Mining Company |
14.0000 |
14.5825 |
14.0000 |
14.5000 |
2100 |
2.11% |
| ZNOG |
|
Zion Oil & Gas Inc |
0.4140 |
0.4200 |
0.4000 |
0.4180 |
10986500 |
1.95% |
| REEMF |
|
Rare Element Res Ltd |
0.9900 |
1.0400 |
0.9500 |
0.9945 |
806800 |
1.95% |
| THMG |
|
Thunder Mountn Gold |
0.7700 |
0.8500 |
0.7700 |
0.7928 |
28800 |
1.85% |
| SOUHY |
|
South32 Ltd |
15.0400 |
15.3300 |
15.0100 |
15.3300 |
125400 |
1.59% |
| WBRBY |
|
Wienerberger Baustof |
6.5450 |
6.7400 |
6.4160 |
6.5300 |
10100 |
0.31% |
| CCOB |
|
Century Cobalt Corp |
0.0001 |
0.0001 |
0.0001 |
0.0001 |
900 |
0.00% |
| ILST |
|
Intl Star Inc |
0.0001 |
0.0002 |
0.0001 |
0.0001 |
433600900 |
0.00% |
| PGOL |
|
Patriot Gold Corp |
0.0655 |
0.0739 |
0.0630 |
0.0739 |
19800 |
0.00% |
| DYNR |
|
Dynaresource Inc |
1.4160 |
1.4700 |
1.4160 |
1.4700 |
600 |
0.00% |
| STAL |
|
Star Alliance International Corp |
0.0002 |
0.0002 |
0.0002 |
0.0002 |
5000 |
0.00% |
| OSCI |
|
Osceola Gold Inc |
0.0600 |
0.0800 |
0.0600 |
0.0800 |
196800 |
0.00% |
| PDER |
|
Pardee Resources Company Inc |
298.9800 |
298.9800 |
295.1000 |
295.1000 |
100 |
-0.47% |
| HCMLY |
|
Holcim Ltd ADR |
19.6700 |
19.9700 |
19.6355 |
19.9100 |
130800 |
-1.04% |
| LYSDY |
|
Lynas Rare Earths Ltd |
11.6100 |
11.8800 |
11.6100 |
11.7880 |
398800 |
-1.19% |
| GNENY |
|
Ganfeng Lithium Co Ltd. |
8.8500 |
8.9900 |
8.8500 |
8.8500 |
7500 |
-1.67% |
| AHCHY |
|
Anhui Conch Cem ADR |
15.2700 |
15.3200 |
15.2600 |
15.3200 |
8800 |
-1.79% |
| CSUAY |
|
China Shenhua Energy Company Ltd |
20.8400 |
21.3500 |
20.8400 |
20.8800 |
8000 |
-1.93% |
| SVBL |
|
Silver Bull Resources Inc |
0.2690 |
0.2801 |
0.2529 |
0.2550 |
152300 |
-2.30% |
| BRLL |
|
Barrel Energy Inc |
0.0027 |
0.0027 |
0.0022 |
0.0023 |
394200 |
-4.17% |
| RYES |
|
Rise Gold Corp |
0.2711 |
0.2711 |
0.2500 |
0.2570 |
248100 |
-5.31% |
| LTUM |
|
Lithium Corp |
0.1100 |
0.1200 |
0.1081 |
0.1100 |
226400 |
-5.98% |
| BASA |
|
Basanite Inc |
0.0424 |
0.0424 |
0.0403 |
0.0421 |
5500 |
-7.27% |
| LBSR |
|
Liberty Star Uranium |
0.0535 |
0.0550 |
0.0493 |
0.0493 |
550000 |
-8.70% |
| AMLM |
|
American Lithium Min |
0.2074 |
0.2399 |
0.1730 |
0.1925 |
664300 |
-15.90% |
| CCAJ |
|
Coastal Capital Acq |
0.0027 |
0.0030 |
0.0021 |
0.0025 |
31383900 |
-16.67% |
| EUBG |
|
Entreprerneur Universe Bright Group |
0.1158 |
0.1158 |
0.1010 |
0.1010 |
1200 |
-20.22% |
| DDDX |
|
3Dx Industries Inc |
0.0035 |
0.0035 |
0.0035 |
0.0035 |
10000 |
-52.70% |
