Precious Stocks

Precious Stocks is a list of public traded precious companies trading on the NYSE, NASDAQ, and AMEX.

Symbol	Chart	Company	Open	High	Low	Close	Volume	Percent
CDE		Coeur dAlene Mines Corporation	21.41	22.60	20.56	22.57	24224283	6.36%
HL		Hecla Mining Company	25.30	26.58	24.04	26.54	23337842	5.23%
SNEX		Stonex Group Inc	105.91	110.54	104.57	108.30	265270	2.27%
RGLD		Royal Gold, Inc	257.21	265.48	254.56	265.22	329014	2.26%
FSM		Fortuna Silver Mines	10.45	10.49	9.93	10.42	6770968	1.46%
FNV		Franco Nev Corp	239.90	243.83	236.77	243.76	518519	1.42%
EXK		Endeavour Silver Corp	11.63	11.72	10.57	11.72	15793825	1.30%
PFX		Phoenix Companies, Inc	43.50	43.75	43.50	43.75	641	1.04%
OR		Osisko Gold Royalties Ltd	40.83	41.29	39.90	41.19	727594	0.88%
GROY		Gold Royalty Corp	4.90	5.05	4.83	4.95	4395340	0.81%
BCO		The Brinks Company	124.76	125.77	122.75	125.76	113003	0.77%
UAMY		U S Antimony Corp	8.44	8.79	7.88	8.32	12032130	0.24%
WPM		Wheaton Precious Metals	136.25	136.75	132.03	135.39	1688321	-0.07%
ASA		ASA Limited	63.25	63.92	61.58	63.44	69770	-0.13%
MTA		Magyar Telekom Plc	8.33	8.40	8.04	8.27	302544	-0.24%
HBM		HudBay Minerals Inc	22.74	22.78	22.02	22.50	5501401	-1.10%
SLRC		Solar Capital Ltd. - $0.01 par value common stock	15.46	15.52	15.32	15.36	118407	-1.29%
PZG		Paramount Gold and Silver Corp	1.33	1.36	1.31	1.33	378784	-1.48%
MTRN		Materion Corp	148.33	148.85	145.81	145.85	61987	-2.21%
XRAY		DENTSPLY International Inc	12.65	12.68	12.16	12.22	2794345	-2.86%
AGI		Alamos Gold Inc	40.40	40.60	38.86	38.90	2654722	-3.45%
BGI		CITIGROUP	1.03	1.07	1.00	1.03	15883	-3.74%
SSRM		Silver Standard Resources Inc	23.86	23.87	22.45	22.88	2800208	-4.19%

Advanced stock screener Scan for strong stocks Never miss a profitable trade 100% FREE Limited Time Only Free Signup

Precious Stocks List

Precious Stocks list are precious stocks that are trading on the OTCBB market.

Symbol	Chart	Company	Open	High	Low	Close	Volume	Percent
RIGMF		Ridgestone Mining	0.1050	0.1343	0.1050	0.1343	6000	33.37%
BGAVF		Bravada Gold Corp	0.0676	0.0777	0.0580	0.0680	479200	25.69%
CRCUF		Canarc Resource Corp	0.3912	0.4108	0.3900	0.4041	49900	9.72%
VAUCF		Viva Gold	0.1380	0.1445	0.1378	0.1418	184600	8.66%
ENDMF		Enduro Metals Corporation	0.1345	0.1398	0.1345	0.1398	69400	8.29%
YUKA		Yuka Group Inc	0.0680	0.0680	0.0630	0.0680	11500	7.94%
WMLLF		Wealth Minerals Ltd	0.0608	0.0663	0.0608	0.0650	93200	6.91%
FPRGF		Falco Pac Resource	0.3098	0.3103	0.3045	0.3046	22100	6.58%
WINKF		Windfall Geotek Inc.	0.0402	0.0402	0.0402	0.0402	48000	6.07%
ATBHF		Aston Bay Hlds Ltd	0.0461	0.0481	0.0436	0.0481	66000	5.48%
BCCEF		Bactech Environmenta	0.0310	0.0318	0.0310	0.0318	9500	5.30%
IRVRF		Irving Resources Inc	0.2126	0.2224	0.1921	0.2224	114400	3.59%
RKMSF		Rokmaster Resources Corp	0.0300	0.0300	0.0190	0.0300	166000	3.45%
EMPYF		Empress Royalty Corp.	0.8300	0.8799	0.8100	0.8600	1065700	2.38%
AUMBF		1911 Gold Corp	0.6900	0.7100	0.6651	0.6980	707700	2.12%
LGDTF		Liberty Gold Corp	0.6400	0.6700	0.6260	0.6500	786000	1.72%
AABB		Asia Broadband Inc	0.0183	0.0199	0.0172	0.0182	6647300	1.68%
RIOFF		Rio2 Ltd	2.5260	2.6699	2.4300	2.5400	693600	1.50%
GGLDF		Getchell Gold Corp [Canada]	0.2660	0.2690	0.2630	0.2680	150000	1.36%
MAUTF		Montage Gold Corp	7.2040	7.3000	6.9820	7.2100	362500	1.26%
SSEBF		Silver Spruce Res	0.2302	0.2310	0.2233	0.2270	5500	1.20%
BCEKF		Bear Creek Mng Corp	0.4751	0.5110	0.4671	0.5043	714500	1.18%
SMREF		Sun Summit Minerals Corp	0.1128	0.1128	0.1037	0.1092	276000	1.11%
PNCKF		Pure Nickel Inc	0.9200	0.9400	0.9000	0.9292	26800	1.00%
VLMGF		Viscount Mining Corp	0.6941	0.7060	0.6900	0.7060	10100	0.84%
AIRRF		Aurion Res Ltd	0.9850	1.0120	0.9667	1.0000	17000	0.22%
FGOVF		Freegold Ventures	1.1110	1.1500	1.0700	1.1345	180700	0.09%
BYRG		Buyer Group Intl Inc	0.0023	0.0024	0.0020	0.0024	10216900	0.00%
TKRFF		Tinka Resources Ltd	0.3746	0.3746	0.3602	0.3602	105600	0.00%
ILST		Intl Star Inc	0.0002	0.0002	0.0001	0.0002	8106100	0.00%
TRKUF		Tarku Resources Ltd	0.0011	0.0011	0.0011	0.0011	44000	0.00%
PWCDF		Power Corp of Canada	52.1440	52.3799	51.9300	51.9646	16100	-0.31%
ATOXF		Durango Resources Inc	0.0920	0.0920	0.0835	0.0835	190600	-0.60%
SMMYY		Sumitomo Metal Mining CO Ltd	12.1600	12.2000	12.1300	12.1725	106400	-0.79%
ERDCF		Erdene Resource Dev	6.5400	6.5900	6.4400	6.5500	39500	-0.91%
ATUSF		Altius Minerals Corp	32.3900	32.6640	32.0740	32.4800	17700	-1.10%
GARWF		Golden Arrow Resources Corp	0.0635	0.0652	0.0606	0.0639	67000	-1.39%
NILIF		Surge Battery Metals Inc	0.6364	0.6700	0.5907	0.6265	531200	-1.45%
IPMLF		Imperial Metals	8.3500	8.4085	8.2320	8.3180	53500	-1.72%
DPMLF		Dundee Precious Metl	33.6200	33.6200	32.7000	33.0925	105800	-1.80%
XAUMF		Goldmoney Inc	7.2041	7.2041	7.1940	7.2020	800	-1.80%
LONCF		Loncor Resources Inc	0.9580	0.9595	0.9402	0.9402	37300	-1.99%
PSGR		Pershing Res CO Inc	0.0047	0.0047	0.0047	0.0047	10000	-2.08%
GENMF		Generation Mining Ltd	0.5256	0.5400	0.5100	0.5184	208400	-2.34%
SSVFF		Southern Silver Exp	0.5624	0.5686	0.5476	0.5633	380900	-2.37%
JUGRF		Juggernaut Exploration Ltd	1.1901	1.3000	1.1900	1.2060	20600	-2.43%
EVLLF		Enviroleach Technologies Inc	0.0039	0.0039	0.0039	0.0039	700	-2.50%
GBRRF		Gabriel Resources Ltd	0.0836	0.0836	0.0836	0.0836	100	-2.79%
TSGZF		Tristar Gold Inc	0.1579	0.1579	0.1504	0.1536	52000	-3.03%
IEGCF		Independence Gold	0.0688	0.0754	0.0678	0.0690	592600	-3.23%
GLBXF		Globex Mining Enterprises Inc	1.7900	1.8220	1.6900	1.7200	187000	-3.48%
IDKFF		Threed Cap Inc [Y]	0.0579	0.0582	0.0550	0.0568	46200	-3.73%
BYAGF		Banyan Gold	0.9000	0.9000	0.8175	0.8349	265400	-3.86%
NCAUF		Newcore Gold Ltd.	0.5522	0.5570	0.5300	0.5303	198000	-4.16%
IVPAF		Ivanhoe Mines Ltd	11.5600	12.0080	11.1450	11.3000	223900	-4.24%
FTMDF		Fortune Minerals Ltd	0.0759	0.0797	0.0741	0.0741	159800	-5.00%
ESKYF		Eskay Mining Corp	0.4229	0.4229	0.3888	0.3950	163600	-5.37%
RIINF		Braveheart Resources Inc	0.0285	0.0285	0.0265	0.0265	5900	-7.02%
BRKCF		Barksdale Capital Corp	0.0787	0.0787	0.0748	0.0748	28800	-7.65%
RMIOF		Romios Gold Resource	0.0202	0.0224	0.0202	0.0223	20100	-8.23%
NWIFF		Nuinsco Resources Li	0.0072	0.0072	0.0066	0.0066	119000	-8.33%
SGGTF		Signature Resources Ltd	0.0561	0.0663	0.0561	0.0601	62300	-9.35%
NMTLF		New Age Metals Inc	0.3260	0.3945	0.3260	0.3277	258800	-13.15%
VVCVF		Vvc Exloration Corp	0.0107	0.0107	0.0078	0.0080	149900	-23.81%
GORIF		Golden Ridge Resources	0.0381	0.0381	0.0250	0.0250	39000	-40.19%

Precious Metal Stocks