Kaiser Bottom Fish OnlineFree trialNew StuffHow It WorksContact UsTerms of UseHome
Kaiser Bottom Fish OnlineSpecializing in Canadian Stocks
SearchAdvanced SearchOFFICIAL WEB SITE FOR JOHN A KAISER AND THE KAISER BOTTOM-FISHING SYSTEM
Welcome Guest User   (more...)
Home / Works Archive / Bottom-Fish Action
Bottom-Fish Action
 Fri Apr 29, 2005
KBFO Volume Leaders Week of April 24-30, 2005
    Publisher: Kaiser Research Online

 
Reviewed last week New 2 Year High New 2 Year Low New Bottom-Fish High New Bottom-Fish Low

KBFO Volume Leaders - Week of April 24, 2005 to April 30, 2005
Company
Volume High Low Close Chg Type
Tahera Diamond Corp (TAH-T) 13,986,900 $0.495 $0.410 $0.415 -0.065 Diamond Stock
Queenstake Resources Ltd (QRL-T) 5,083,500 $0.255 $0.230 $0.245 0.005 Bottom-Fish
UEX Corp (UEX-T) 4,162,000 $1.960 $1.650 $1.710 -0.210 Game-Fish
Ivanhoe Mines Ltd (IVN-T) 3,814,400 $8.740 $8.120 $8.670 0.310 Bottom-Fish
Dynatec Corp (DY-T) 3,691,000 $1.200 $1.060 $1.100 -0.010 Bottom-Fish
Lionore Intl Mining Ltd (LIM-T) 3,081,300 $6.700 $6.100 $6.250 -0.430 Ex Bottom-Fish
JNR Resources Inc (JNN-V) 2,948,900 $0.940 $0.820 $0.870 0.070 Bottom-Fish
Eurozinc Mining Corp (EZM-T) 2,646,200 $0.760 $0.660 $0.690 -0.070 Ex Bottom-Fish
FNX Mining Company Inc (FNX-T) 2,444,500 $8.990 $7.900 $8.590 0.690 Ex Bottom-Fish
Beaufield Cons Res Inc (BFD-V) 2,246,500 $0.280 $0.245 $0.265 0.015 Bottom-Fish
Messina Minerals Inc (MMI-V) 2,048,000 $1.890 $1.400 $1.450 -0.170 Game-Fish
European Minerals Corp (EPM-T) 1,879,400 $0.670 $0.600 $0.640 -0.020 Game-Fish
Metallica Resources Inc (MR-T) 1,653,600 $1.810 $1.650 $1.800 0.000 Bottom-Fish
Shore Gold Inc (SGF-T) 1,633,600 $4.780 $3.950 $4.050 -0.570 Bottom-Fish
Pure Gold Minerals Inc (PUG-T) 1,632,600 $0.070 $0.060 $0.060 -0.005 Diamond Stock
Yamana Resources Inc (YRI-T) 1,587,800 $4.050 $3.550 $3.670 -0.270 Ex Bottom-Fish
Diadem Resources Ltd (DIR-V) 1,526,700 $0.070 $0.055 $0.060 0.000 Diamond Stock
Intl Uranium Corp (IUC-T) 1,408,700 $5.030 $4.350 $4.600 -0.300 Game-Fish
Dejour Enterprises Ltd (DJE-V) 1,404,200 $0.650 $0.540 $0.600 0.080 Game-Fish
Corriente Resources Inc (CTQ-T) 1,389,100 $1.740 $1.430 $1.440 -0.220 Bottom-Fish
Sparton Resources Inc (SRI-V) 1,322,800 $0.145 $0.120 $0.130 0.010 Game-Fish
Opawica Explorations Inc (OPW-V) 1,312,500 $0.140 $0.115 $0.115 -0.005 Ex Bottom-Fish
Freewest Resources Canada Inc (FWR-V) 1,251,500 $0.340 $0.290 $0.300 -0.030 Bottom-Fish
Sterling Resources Inc (SLG-V) 1,209,200 $2.030 $1.630 $1.770 -0.220 Bottom-Fish
Spider Resources Inc (SPQ-V) 1,180,900 $0.120 $0.105 $0.110 0.000 Diamond Stock
Tyler Resources Inc (TYS-V) 1,144,500 $1.640 $1.450 $1.530 -0.020 Game-Fish
Glencairn Gold Corp (GGG-V) 1,140,400 $0.435 $0.400 $0.420 0.000 Ex Bottom-Fish
Kensington Resources Ltd (KRT-V) 1,137,100 $2.080 $1.610 $1.910 -0.130 Bottom-Fish
Twin Mining Corp (TWG-T) 1,120,900 $0.180 $0.165 $0.175 -0.005 Diamond Stock
Virginia Gold Mines Ltd (VIA-T) 1,112,900 $5.680 $4.800 $5.100 0.080 Game-Fish
Groundstar Resources Ltd (GSA-V) 1,074,500 $0.500 $0.400 $0.500 -0.010 Bottom-Fish
Southern Cross Resources Inc (SXR-T) 1,007,600 $0.900 $0.740 $0.880 0.060 Game-Fish
Aber Diamond Corp (ABZ-T) 966,400 $34.100 $31.500 $32.340 -1.370 Diamond Stock
Forest Gate Resources Inc (FGT-V) 927,600 $0.370 $0.310 $0.320 -0.040 Diamond Stock
Victoria Resource Corp (VIT-V) 901,300 $0.450 $0.345 $0.440 0.040 Game-Fish
Bravo Venture Group Inc (BVG-V) 864,800 $0.385 $0.320 $0.335 -0.020 Game-Fish
Orezone Resources Inc (OZN-T) 818,700 $1.500 $1.370 $1.450 -0.050 Bottom-Fish
Atna Resources Ltd (ATN-T) 785,900 $0.790 $0.680 $0.690 -0.050 Bottom-Fish
Nevsun Resources Ltd (NSU-T) 758,900 $2.680 $2.410 $2.430 -0.110 Bottom-Fish
Gold Summit Corp (GSM-V) 753,100 $0.610 $0.500 $0.600 0.030 Game-Fish
Minera Andes Inc (MAI-V) 750,500 $0.480 $0.420 $0.460 0.010 Bottom-Fish
Energem Resources Inc (ENM-T) 711,100 $3.500 $2.900 $3.500 0.250 Diamond Stock
Morgain Minerals Inc (MGM-V) 703,500 $0.320 $0.280 $0.290 -0.030 Game-Fish
Anooraq Resources Corp (ARQ-V) 673,600 $1.240 $1.100 $1.160 0.060 Bottom-Fish
Southernera Diamonds Inc (SDM-T) 653,600 $0.480 $0.400 $0.405 -0.035 Diamond Stock
Trans America Industries Ltd (TSA-V) 649,000 $0.570 $0.510 $0.570 0.010 Ex Bottom-Fish
Aquiline Resources Inc (AQI-V) 618,500 $1.310 $1.060 $1.170 -0.130 Ex Bottom-Fish
Goldbrook Ventures Inc (GBK-V) 604,800 $0.430 $0.370 $0.410 0.010 Ex Bottom-Fish
Majestic Gold Corp (MJS-V) 600,800 $0.690 $0.560 $0.600 -0.100 Game-Fish
Fjordland Explorations Inc (FEX-V) 596,000 $0.270 $0.185 $0.185 -0.065 Ex Bottom-Fish
Canico Resource Corp (CNI-T) 595,600 $15.000 $13.800 $14.300 -0.700 Ex Bottom-Fish
Golden Band Resources Inc (GBN-V) 575,700 $0.250 $0.215 $0.230 -0.010 Bottom-Fish
Diamondex Resources Ltd (DSP-V) 534,200 $0.840 $0.750 $0.800 0.010 Diamond Stock
Dianor Resources Inc (DOR-V) 533,000 $0.410 $0.370 $0.400 0.005 Diamond Stock
Nevada Pacific Gold Ltd (NPG-V) 507,500 $0.850 $0.780 $0.810 -0.020 Game-Fish
Kirkland Lake Gold Inc (KGI-V) 500,800 $4.300 $4.000 $4.250 0.150 Ex Bottom-Fish
Ashton Mining of Canada Inc (ACA-T) 496,900 $1.440 $1.210 $1.230 -0.040 Bottom-Fish
Canalaska Ventures Ltd (CVV-V) 494,000 $0.355 $0.300 $0.320 0.000 Ex Bottom-Fish
Alamos Gold Inc (AGI-T) 472,300 $3.830 $3.650 $3.800 0.140 Bottom-Fish
Strathmore Minerals Corp (STM-V) 470,300 $2.060 $1.810 $1.850 -0.100 Game-Fish
Cons Global Diamond Corp (CK-V) 462,800 $0.325 $0.270 $0.270 -0.040 Diamond Stock
Northern Continental Res Inc (NCR-V) 442,900 $0.510 $0.410 $0.430 -0.070 Game-Fish
Rex Diamond Mining Corp (RXD-T) 438,300 $0.370 $0.290 $0.320 0.050 Diamond Stock
Avalon Ventures Ltd (AVL-V) 435,700 $0.170 $0.115 $0.150 0.035 Bottom-Fish
Oromin Explorations Ltd (OLE-V) 427,600 $0.420 $0.360 $0.420 -0.020 Ex Bottom-Fish
United Bolero Development Corp (UNB-V) 426,500 $0.160 $0.120 $0.130 -0.010 Game-Fish
Santoy Resources Ltd (SAN-V) 426,300 $0.390 $0.280 $0.340 -0.050 Game-Fish
NDT Ventures Ltd (NDE-V) 421,300 $0.140 $0.100 $0.125 -0.015 Bottom-Fish
Diamonds North Resources Ltd (DDN-V) 417,200 $0.850 $0.700 $0.710 -0.130 Bottom-Fish
Energy Metals Corp (EMC-V) 407,000 $2.800 $2.270 $2.350 -0.250 Game-Fish
Laramide Resources Ltd (LAM-V) 400,500 $1.450 $1.100 $1.250 -0.050 Game-Fish
First Quantum Minerals Ltd (FM-T) 396,500 $22.130 $18.770 $20.750 -0.080 Ex Bottom-Fish
Sirit Inc (SI-T) 396,200 $1.150 $1.010 $1.100 0.000 Bottom-Fish
Stikine Gold Corp (SKY-V) 390,300 $0.530 $0.410 $0.440 -0.040 Bottom-Fish
GGL Diamond Corp (GGL-V) 386,900 $0.210 $0.170 $0.210 0.010 Bottom-Fish
Eagle Plains Resources Ltd (EPL-V) 374,800 $0.750 $0.590 $0.600 -0.150 Bottom-Fish
Sennen Resources Inc (SN-V) 373,500 $0.245 $0.225 $0.240 0.010 Bottom-Fish
Beta Minerals Inc (BMI-V) 373,500 $0.050 $0.040 $0.040 -0.010 Ex Bottom-Fish
Stornoway Diamond Corp (SWY-T) 371,500 $1.700 $1.360 $1.360 -0.300 Bottom-Fish
Diamond Fields Intl Ltd (DFI-T) 370,500 $0.360 $0.330 $0.340 0.000 Diamond Stock
MacMillan Gold Corp (MMG-V) 370,400 $0.420 $0.380 $0.380 -0.025 Bottom-Fish
Geodex Minerals Ltd (GXM-V) 359,000 $0.105 $0.090 $0.100 0.005 Ex Bottom-Fish
Gold Reach Resources Ltd (GRH-V) 357,000 $0.085 $0.075 $0.080 -0.010 Ex Bottom-Fish
Marum Resources Inc (MMU-V) 338,600 $0.130 $0.105 $0.120 -0.010 Diamond Stock
Southwestern Resources Corp (SWG-T) 338,500 $9.300 $8.500 $8.950 -0.040 Bottom-Fish
Cons Abaddon Resources Inc (ABN-V) 337,100 $0.110 $0.090 $0.110 0.000 Ex Bottom-Fish
Red Back Mining Inc (RBI-V) 335,200 $2.130 $1.860 $2.000 -0.060 Ex Bottom-Fish
Dumont Nickel Inc (DNI-V) 332,500 $0.155 $0.130 $0.135 -0.020 Game-Fish
Athlone Minerals Ltd (ATH-V) 332,000 $0.380 $0.350 $0.350 -0.025 Ex Bottom-Fish
Geologix Explorations Inc (GIX-V) 331,100 $0.450 $0.340 $0.400 0.070 Bottom-Fish
Southern Rio Resources Ltd (SNZ-V) 324,300 $0.085 $0.075 $0.080 -0.005 Bottom-Fish
Minefinders Corp (MFL-T) 315,100 $7.580 $6.980 $7.500 -0.130 Game-Fish
Tiomin Resources Inc (TIO-T) 312,300 $0.390 $0.370 $0.380 -0.015 Game-Fish
Committee Bay Resources Ltd (CBR-V) 307,100 $0.800 $0.700 $0.700 0.000 Game-Fish
Brazilian Diamonds Inc (BDY-T) 306,500 $0.600 $0.470 $0.530 0.030 Diamond Stock
Cornerstone Capital Res Inc (CGP-V) 305,200 $0.335 $0.260 $0.280 -0.030 Bottom-Fish
Aquest Explorations Ltd (AEX-T) 291,900 $1.660 $1.500 $1.500 -0.120 Ex Bottom-Fish
Cdn Royalties Inc (CZZ-T) 285,700 $1.710 $1.610 $1.630 -0.060 Game-Fish
Birch Mountain Res Ltd (BMD-V) 281,600 $2.310 $1.960 $2.130 -0.260 Bottom-Fish
Eastmain Resources Inc (ER-T) 281,200 $0.485 $0.420 $0.440 -0.010 Bottom-Fish
Polymet Mining Corp (POM-V) 280,800 $0.850 $0.760 $0.850 0.100 Ex Bottom-Fish
Serengeti Resources Inc (SIR-V) 279,500 $0.195 $0.180 $0.180 -0.015 Game-Fish
Eastfield Resources Ltd (ETF-V) 277,000 $0.165 $0.150 $0.150 -0.010 Bottom-Fish
Greencastle Resources Ltd (VGN-V) 271,500 $0.140 $0.100 $0.140 0.020 Game-Fish
Rockwell Ventures Inc (RCW-V) 262,000 $0.085 $0.075 $0.075 0.005 Game-Fish
Grand Banks Energy Corp (GBE-V) 259,500 $1.200 $1.050 $1.200 -0.050 Ex Bottom-Fish
Tres-Or Resources Ltd (TRS-V) 259,200 $0.140 $0.120 $0.140 0.010 Diamond Stock
Augusta Resource Corp (ARS-V) 254,700 $2.390 $2.000 $2.160 -0.090 Game-Fish
Abacus Mining & Expl Corp (AME-V) 253,500 $0.310 $0.280 $0.310 0.010 Ex Bottom-Fish
Blackstone Ventures Inc (BLV-V) 250,500 $0.410 $0.350 $0.370 -0.030 Ex Bottom-Fish
Cumberland Resources Ltd (CLG-T) 246,700 $1.530 $1.430 $1.490 -0.060 Game-Fish
Cdn Gold Hunter Corp (CGH-T) 237,700 $0.700 $0.650 $0.670 0.000 Ex Bottom-Fish
Grayd Resource Corp (GYD-V) 236,200 $0.180 $0.150 $0.170 -0.020 Bottom-Fish
Zed.i Solutions Inc (ZED-V) 232,500 $2.240 $2.070 $2.150 -0.080 Ex Bottom-Fish
Wolfden Resources Inc (WLF-T) 231,300 $3.270 $2.890 $3.050 -0.180 Game-Fish
CMQ Resources Inc (CMQ-V) 225,000 $0.550 $0.450 $0.490 -0.010 Game-Fish
Intl Samuel Exploration Corp (SAZ-V) 221,500 $0.115 $0.100 $0.100 -0.015 Diamond Stock
Rubicon Minerals Corp (RMX-T) 217,400 $1.100 $1.010 $1.010 -0.070 Game-Fish
Trigon Expl Canada Inc (TEL-V) 215,500 $0.300 $0.195 $0.195 -0.050 Diamond Stock
Diagem International Res Corp (DGM-V) 214,400 $0.200 $0.180 $0.200 -0.005 Diamond Stock
Shear Minerals Ltd (SRM-V) 213,900 $0.540 $0.390 $0.425 -0.115 Diamond Stock
Adanac Moly Corp (AUA-V) 212,900 $0.650 $0.540 $0.540 -0.090 Game-Fish
Afri-Can Marine Minerals Corp (AFA-V) 210,900 $0.100 $0.085 $0.100 0.000 Diamond Stock
PGM Ventures Corp (PPG-V) 207,600 $0.780 $0.650 $0.750 0.030 Game-Fish
Plexmar Resources Inc (PLE-V) 204,300 $0.100 $0.095 $0.095 -0.005 Game-Fish
Quest Capital Corp (QC-T) 203,600 $2.050 $1.830 $1.870 -0.060 Ex Bottom-Fish
Goldstake Explorations Inc (GXP-T) 201,500 $0.170 $0.140 $0.150 -0.020 Ex Bottom-Fish
Skygold Ventures Ltd (SKV-V) 201,000 $0.185 $0.155 $0.175 0.010 Bottom-Fish
Luzon Minerals Ltd (LZN-V) 197,500 $0.250 $0.215 $0.240 0.025 Bottom-Fish
Tumi Resources Ltd (TM-V) 197,200 $0.440 $0.360 $0.380 -0.045 Game-Fish
First Point Minerals Corp (FPX-V) 184,000 $0.110 $0.090 $0.090 -0.020 Ex Bottom-Fish
Redcorp Ventures Ltd (RDV-T) 177,600 $0.225 $0.200 $0.225 0.010 Bottom-Fish
GLR Resources Inc (GRS-T) 177,100 $0.440 $0.400 $0.430 0.040 Bottom-Fish
Almaden Minerals Ltd (AMM-T) 176,100 $1.820 $1.620 $1.820 0.000 Bottom-Fish
St. Jude Resources Ltd (SJD-V) 174,700 $2.030 $1.810 $1.900 0.000 Bottom-Fish
Romarco Minerals Inc (R-V) 173,100 $0.250 $0.200 $0.250 0.025 Ex Bottom-Fish
Leeward Capital Corp (LWC-V) 171,000 $0.350 $0.300 $0.330 -0.030 Diamond Stock
KWG Resources Inc (KWG-V) 170,200 $0.140 $0.115 $0.120 0.000 Diamond Stock
Intl Barytex Resources Corp (IBX-V) 167,800 $1.300 $1.240 $1.290 0.040 Bottom-Fish
Hinterland Metals Inc (HMI-V) 167,000 $0.105 $0.090 $0.105 -0.015 Game-Fish
Channel Resources Ltd (CHU-V) 156,700 $0.200 $0.190 $0.190 -0.030 Bottom-Fish
Mid-North Resources Ltd (MNU-V) 154,000 $0.095 $0.060 $0.060 -0.010 Ex Bottom-Fish
Goldcliff Resource Corp (GCN-V) 153,000 $0.190 $0.160 $0.160 0.010 Ex Bottom-Fish
Mantle Minerals Inc (MIN-V) 152,100 $0.090 $0.085 $0.085 -0.005 Diamond Stock
Everton Resources Inc (EVR-V) 150,500 $0.440 $0.375 $0.400 0.030 Bottom-Fish
Firesteel Resources Inc (FTR-V) 150,300 $0.340 $0.270 $0.270 -0.060 Bottom-Fish
Mosquito Cons Gold Mines Ltd (MSQ-V) 150,000 $1.150 $1.010 $1.070 -0.040 Game-Fish
Snowfield Development Corp (SNO-V) 145,600 $0.185 $0.165 $0.185 0.005 Diamond Stock
SKN Resources Ltd (SRL-V) 144,300 $1.710 $1.480 $1.560 -0.090 Ex Bottom-Fish
Thelon Ventures Ltd (THV-V) 143,900 $0.130 $0.105 $0.120 -0.005 Diamond Stock
Bear Creek Mining Corp (BCM-V) 142,000 $0.760 $0.660 $0.700 0.000 Game-Fish
Endeavor Silver Corp (EDR-V) 140,000 $2.250 $1.860 $1.880 -0.240 Ex Bottom-Fish
First Majestic Resource Corp (FR-V) 140,000 $2.450 $2.240 $2.450 0.070 Ex Bottom-Fish
Energold Mining Ltd (EGD-V) 138,200 $1.350 $1.250 $1.310 -0.090 Bottom-Fish
Lake Shore Gold Corp (LSG-V) 137,800 $0.780 $0.650 $0.700 -0.040 Ex Bottom-Fish
BacTech Mining Corp (BM-V) 137,600 $0.045 $0.040 $0.040 -0.010 Game-Fish
Boulder Mining Corp (BDR-V) 137,200 $0.155 $0.135 $0.140 0.005 Game-Fish
Majescor Resources Inc (MAJ-V) 136,000 $0.195 $0.175 $0.190 0.015 Bottom-Fish
Dentonia Resources Ltd (DTA-V) 135,000 $0.155 $0.130 $0.150 0.000 Bottom-Fish
Ascot Resources Ltd (AOT-V) 134,600 $0.400 $0.355 $0.355 -0.045 Bottom-Fish
Tenajon Resources Corp (TJS-V) 133,700 $0.290 $0.265 $0.270 -0.025 Game-Fish
Bitterroot Resources Ltd (BTT-V) 129,700 $0.350 $0.310 $0.340 -0.030 Bottom-Fish
Hudson Resources Inc (HUD-V) 128,000 $0.600 $0.530 $0.600 0.050 Bottom-Fish
Big Red Diamond Corp (DIA-V) 128,000 $0.120 $0.100 $0.100 -0.020 Diamond Stock
ValGold Resources Ltd (VAL-V) 127,700 $0.295 $0.260 $0.260 0.000 Ex Bottom-Fish
Intl Kirkland Minerals Inc (IKI-V) 127,500 $0.150 $0.130 $0.150 0.000 Game-Fish
Strongbow Exploration Inc (SBW-V) 125,400 $0.300 $0.220 $0.250 -0.065 Diamond Stock
Miranda Gold Corp (MAD-V) 121,000 $0.750 $0.670 $0.680 0.010 Ex Bottom-Fish
Arctic Star Diamond Corp (ADD-V) 119,100 $0.270 $0.225 $0.265 0.015 Diamond Stock
Kobex Resources Inc (KBX-V) 116,800 $2.000 $1.550 $1.850 0.190 Game-Fish
Klondex Mines Ltd (KDX-V) 114,100 $1.600 $1.450 $1.460 0.010 Game-Fish
Northern Dynasty Minerals Ltd (NDM-V) 113,500 $5.600 $5.180 $5.280 -0.210 Bottom-Fish
Golden Queen Mining Co Ltd (GQM-T) 112,500 $0.390 $0.370 $0.380 -0.010 Game-Fish
Intl Northair Mines Ltd (INM-V) 111,000 $0.295 $0.250 $0.250 -0.035 Bottom-Fish
Doublestar Resources Ltd (DSR-V) 109,900 $0.240 $0.190 $0.190 -0.030 Bottom-Fish
Altius Minerals Corp (ALS-V) 109,200 $3.850 $3.420 $3.560 -0.140 Bottom-Fish
JML Resources Ltd (JJJ-V) 108,400 $0.085 $0.075 $0.080 -0.010 Game-Fish
Radius Gold Inc (RDU-V) 107,800 $1.430 $1.240 $1.300 -0.040 Game-Fish
Alhambra Resources Ltd (ALH-V) 107,500 $0.520 $0.460 $0.490 0.040 Game-Fish
Zaruma Resources Inc (ZMR-T) 107,100 $0.090 $0.085 $0.090 0.000 Ex Bottom-Fish
Senator Minerals Inc (SNR-V) 105,000 $0.110 $0.090 $0.100 0.000 Game-Fish
New Shoshoni Ventures Ltd (NSV-V) 104,200 $0.185 $0.170 $0.175 0.010 Diamond Stock
Pacific Ridge Exploration Ltd (PEX-V) 103,000 $0.110 $0.080 $0.080 -0.005 Ex Bottom-Fish
Altai Resources Inc (ATI-V) 103,000 $0.080 $0.055 $0.060 -0.020 Ex Bottom-Fish
Pele Mountain Resources Inc (GEM-V) 102,800 $0.195 $0.180 $0.195 0.005 Bottom-Fish
Iciena Ventures Inc (IIE.H-V) 102,000 $0.200 $0.180 $0.200 0.000 Game-Fish
Archangel Diamond Corp (AAD-V) 101,800 $1.750 $1.600 $1.750 0.150 Diamond Stock
Red Lake Resources Inc (RL-V) 100,800 $0.055 $0.050 $0.050 -0.005 Game-Fish
Pinnacle Mines Ltd (PNL-V) 100,100 $0.650 $0.500 $0.550 -0.050 Ex Bottom-Fish
Strategic Metals Ltd (SMD-V) 100,100 $0.220 $0.185 $0.195 0.005 Ex Bottom-Fish
Wildrose Resources Ltd (WRS-V) 100,000 $0.270 $0.250 $0.270 0.050 Bottom-Fish
Silvercrest Mines Inc (SVL-V) 99,900 $0.750 $0.690 $0.700 -0.030 Ex Bottom-Fish
Skeena Resources Ltd (SKE-V) 99,500 $0.450 $0.400 $0.405 -0.045 Bottom-Fish
Aurcana Corp (AUN-V) 99,200 $0.075 $0.065 $0.075 0.010 Game-Fish
Commander Resources Ltd (CMD-V) 99,000 $0.295 $0.245 $0.245 -0.005 Ex Bottom-Fish
MacArthur Diamonds Ltd (MCD-V) 96,000 $0.025 $0.025 $0.025 -0.020 Diamond Stock
Alto Ventures Ltd (ATV-V) 95,000 $0.140 $0.135 $0.135 0.005 Ex Bottom-Fish
Mansfield Minerals Ltd (MDR-V) 94,600 $0.600 $0.500 $0.530 -0.120 Bottom-Fish
Mountain Province Diamonds Inc (MPV-T) 94,500 $2.950 $2.440 $2.820 0.320 Bottom-Fish
Patrician Diamonds Inc (PXC-V) 94,100 $0.105 $0.095 $0.105 0.005 Diamond Stock
Unigold inc (UGD-V) 93,500 $0.140 $0.130 $0.130 -0.010 Ex Bottom-Fish
Crown Point Ventures Ltd (CWV-V) 93,100 $0.210 $0.170 $0.200 0.030 Ex Bottom-Fish
Tenke Mining Corp (TNK-T) 92,000 $5.350 $4.750 $5.000 -0.400 Game-Fish
White Knight Resources Ltd (WKR-V) 90,900 $0.730 $0.610 $0.610 -0.090 Bottom-Fish
Jinshan Gold Mines Inc (JIN-V) 89,200 $0.520 $0.450 $0.480 0.020 Game-Fish
Birim Goldfields Inc (BGI-T) 89,000 $0.445 $0.375 $0.445 0.045 Bottom-Fish
Gee-Ten Ventures Inc (GTV-V) 88,500 $0.310 $0.240 $0.310 0.010 Bottom-Fish
Amarc Resources Ltd (AHR-V) 88,000 $0.430 $0.380 $0.400 -0.010 Bottom-Fish
Roca Mines Inc (ROK-V) 88,000 $0.300 $0.260 $0.280 0.000 Game-Fish
Contact Diamond Corp (CO-T) 85,400 $0.600 $0.400 $0.500 -0.090 Diamond Stock
First Silver Reserve Inc (FSR-T) 85,300 $2.430 $2.260 $2.330 -0.040 Bottom-Fish
Mindoro Resources Ltd (MIO-V) 85,000 $0.330 $0.300 $0.310 -0.040 Bottom-Fish
Gitennes Exploration Inc (GIT-T) 84,500 $0.490 $0.405 $0.450 -0.030 Ex Bottom-Fish
Gateway Gold Corp (GTQ-T) 83,500 $1.150 $1.020 $1.050 -0.070 Bottom-Fish
J-Pacific Gold Inc (JPN-V) 82,400 $0.325 $0.270 $0.275 -0.040 Game-Fish
Tri Origin Exploration Ltd (TOE-V) 81,000 $0.170 $0.160 $0.160 -0.010 Ex Bottom-Fish
Azimut Exploration Inc (AZM-V) 81,000 $0.590 $0.530 $0.570 -0.010 Bottom-Fish
Berkley Resources Inc (BKS-V) 80,600 $1.000 $0.850 $1.000 0.140 Ex Bottom-Fish
Vaaldiam Resources Ltd (VAA-V) 79,700 $0.560 $0.520 $0.550 0.040 Diamond Stock
Fairstar Explorations Inc (FFR-T) 79,200 $0.090 $0.080 $0.080 -0.015 Ex Bottom-Fish
Kettle River Res Ltd (KRR-V) 75,000 $0.290 $0.290 $0.290 -0.050 Diamond Stock
Dynasty Gold Corp (DYG-V) 73,500 $0.360 $0.330 $0.350 0.015 Ex Bottom-Fish
Vantex Resources Ltd (VTX-V) 73,500 $0.220 $0.170 $0.210 -0.010 Ex Bottom-Fish
Icon Industries Ltd (ICN-V) 72,000 $0.215 $0.185 $0.185 -0.015 Bottom-Fish
Cream Minerals Ltd (CMA-V) 70,500 $0.335 $0.280 $0.280 -0.080 Ex Bottom-Fish
Nextair Inc (NXI.H-V) 65,800 $0.150 $0.105 $0.135 0.025 Ex Bottom-Fish
Solitario Resources Corp (SLR-T) 65,200 $1.750 $1.550 $1.650 0.000 Bottom-Fish
Indicator Minerals Inc (IME-V) 65,000 $0.250 $0.230 $0.250 0.020 Diamond Stock
Superior Diamonds Inc (SUP-V) 64,600 $0.435 $0.400 $0.400 -0.020 Diamond Stock
BRC Diamond Corp (BRC-V) 63,000 $2.750 $2.500 $2.500 -0.500 Diamond Stock
Metalex Ventures Ltd (MTX-V) 63,000 $1.000 $0.820 $0.900 0.060 Diamond Stock
Lysander Minerals Corp (LYM-V) 61,000 $0.230 $0.180 $0.230 -0.020 Ex Bottom-Fish
Corona Gold Corp (CRG-T) 58,000 $0.365 $0.325 $0.325 -0.040 Ex Bottom-Fish
Teuton Resources Corp (TUO-V) 57,900 $0.165 $0.160 $0.165 0.000 Ex Bottom-Fish
Tri-Gold Resources Corp (TAL-V) 57,000 $0.125 $0.105 $0.105 -0.005 Game-Fish
Gold-Ore Resources Ltd (GOZ-V) 57,000 $0.190 $0.180 $0.185 -0.015 Bottom-Fish
Vault Minerals Inc (VMI-V) 56,400 $0.150 $0.135 $0.135 -0.005 Diamond Stock
Solomon Resources Ltd (SRB-V) 56,000 $0.290 $0.270 $0.270 -0.020 Bottom-Fish
Darnley Bay Resources Ltd (DBL-V) 55,500 $0.145 $0.105 $0.145 0.035 Diamond Stock
Pathfinder Resources Ltd (PHR-V) 54,500 $0.180 $0.155 $0.170 0.000 Bottom-Fish
Pioneer Metals Corp (PSM-T) 54,500 $0.270 $0.235 $0.240 0.020 Ex Bottom-Fish
Western Keltic Mines Inc (WKM-V) 53,500 $0.280 $0.260 $0.280 0.000 Bottom-Fish
Brazalta Resources Corp (BRX-V) 52,300 $0.405 $0.350 $0.405 0.005 Bottom-Fish
Copper Fox Metals Inc (COF.P-V) 51,500 $0.330 $0.300 $0.300 -0.070 Bottom-Fish
Fury Explorations Ltd (FUR-V) 48,500 $0.280 $0.220 $0.220 -0.030 Ex Bottom-Fish
Mountain Lake Resources Inc (MOA-V) 47,500 $0.650 $0.540 $0.580 0.050 Diamond Stock
Yukon Zinc Corp (YZC-V) 45,300 $0.270 $0.240 $0.245 -0.035 Ex Bottom-Fish
Callinan Mines Ltd (CAA-V) 44,700 $0.450 $0.420 $0.430 0.000 Ex Bottom-Fish
TLC Ventures Corp (TLV-V) 44,300 $1.050 $0.950 $0.950 -0.100 Bottom-Fish
Impact Minerals Intl Inc (IPT-V) 43,200 $0.490 $0.420 $0.420 -0.070 Bottom-Fish
Newcastle Minerals Ltd (NCM-V) 43,200 $0.120 $0.105 $0.120 0.010 Bottom-Fish
Skye Resources inc (SKR-V) 42,000 $3.490 $2.550 $2.850 -0.250 Ex Bottom-Fish
Ecstall Mining Corp (EAM-V) 42,000 $0.070 $0.070 $0.070 -0.010 Ex Bottom-Fish
Win-Eldrich Mines Ltd (WEX-V) 41,000 $0.830 $0.700 $0.790 -0.040 Game-Fish
Dios Explorations Inc (DOS-V) 40,300 $0.430 $0.390 $0.430 0.020 Bottom-Fish
Mano River Resources Inc (MNO-V) 40,000 $0.235 $0.230 $0.230 -0.005 Diamond Stock
Pacific Wildcat Resources Corp (PAW.H-V) 40,000 $0.240 $0.240 $0.240 -0.010 Bottom-Fish
Camphor Ventures Inc (CFV-V) 39,500 $0.950 $0.860 $0.860 -0.010 Diamond Stock
Pacific Rim Mining Corp (PMU-T) 37,100 $0.720 $0.670 $0.670 0.010 Bottom-Fish
Absolut Resources Corp (ABS-V) 36,400 $0.450 $0.355 $0.355 -0.095 Ex Bottom-Fish
Logan Resources Ltd (LGR-V) 36,000 $0.210 $0.200 $0.200 -0.040 Bottom-Fish
Blue Diamond Mining Corp (BDM-V) 32,100 $0.130 $0.120 $0.120 0.000 Ex Bottom-Fish
Cdn Empire Exploration Corp (CXP-V) 30,400 $0.070 $0.070 $0.070 0.005 Ex Bottom-Fish
Kinbauri Gold Corp (KNB-V) 30,000 $0.300 $0.250 $0.250 -0.020 Bottom-Fish
Nordic Diamonds Ltd (NDL-V) 29,500 $0.250 $0.200 $0.200 -0.050 Diamond Stock
Minvita Enterprises Ltd (MVE-V) 29,000 $0.190 $0.180 $0.190 -0.030 Ex Bottom-Fish
Golden Goose Resources Inc (GGR-V) 28,300 $0.210 $0.180 $0.210 0.035 Bottom-Fish
Canplats Resources Corp (CPQ-V) 26,500 $0.340 $0.300 $0.300 -0.045 Game-Fish
Royal Roads Corp (RRO-V) 26,500 $0.210 $0.205 $0.205 -0.035 Bottom-Fish
CTF Technologies Inc (CLF-V) 26,500 $0.025 $0.025 $0.025 -0.005 Ex Bottom-Fish
Tanqueray Resources Ltd (TQY-V) 26,100 $0.275 $0.150 $0.150 -0.085 Diamond Stock
Fancamp Exploration Ltd (FNC-V) 26,000 $0.170 $0.120 $0.130 -0.020 Ex Bottom-Fish
Golden Valley Mines Ltd (GZZ-V) 26,000 $0.315 $0.315 $0.315 -0.015 Bottom-Fish
Inca Pacific Resources Inc (IPR-V) 25,200 $0.600 $0.570 $0.600 -0.050 Ex Bottom-Fish
Triex Minerals Corp (TXM-V) 25,000 $1.500 $1.400 $1.470 0.170 Ex Bottom-Fish
Elkwater Resources Ltd (ELW-V) 25,000 $0.410 $0.400 $0.400 -0.045 Ex Bottom-Fish
Dunsmuir Ventures Ltd (DVV-V) 23,000 $0.145 $0.110 $0.115 -0.010 Diamond Stock
Gowest Amalgamated Res Ltd (GWA-V) 22,500 $0.260 $0.260 $0.260 0.000 Game-Fish
Garnet Point Resources Inc (GRC-V) 22,500 $0.200 $0.200 $0.200 -0.020 Diamond Stock
Levon Resources Ltd (LVN-V) 21,500 $0.090 $0.085 $0.085 -0.005 Ex Bottom-Fish
Pan African Mining Corp (PAF-V) 21,300 $1.160 $0.980 $1.100 0.090 Diamond Stock
Anaconda Gold Corp (ANX-V) 21,000 $0.200 $0.195 $0.195 -0.030 Game-Fish
Maximus Ventures Corp (MXV-V) 20,600 $0.145 $0.125 $0.145 0.010 Ex Bottom-Fish
Gold Hawk Resources Inc (CGK-V) 20,000 $0.150 $0.130 $0.130 -0.035 Ex Bottom-Fish
Band-Ore Resources Ltd (BAN-T) 18,600 $0.210 $0.170 $0.200 0.000 Diamond Stock
Manson Creek Resources Ltd (MCK-V) 18,000 $0.175 $0.155 $0.155 -0.020 Bottom-Fish
Vulcan Minerals Inc (VUL-V) 17,000 $0.480 $0.440 $0.440 0.015 Ex Bottom-Fish
Brett Resources Inc (BBR-V) 17,000 $0.150 $0.130 $0.130 -0.010 Bottom-Fish
Comaplex Minerals Corp (CMF-T) 17,000 $2.850 $2.700 $2.700 -0.200 Diamond Stock
Franc-Or Resources Corp (FOR-T) 16,700 $0.180 $0.160 $0.160 -0.020 Bottom-Fish
Tintina Mines Ltd (TTS-V) 16,500 $0.320 $0.285 $0.310 0.020 Bottom-Fish
Coral Gold Corp (CGR-V) 15,700 $1.430 $1.330 $1.400 -0.030 Game-Fish
Jet Gold Corp (JAU-V) 13,500 $0.110 $0.105 $0.110 0.005 Bottom-Fish
Queenston Mining Inc (QMI-T) 12,700 $0.590 $0.570 $0.570 -0.020 Bottom-Fish
Hawkeye Gold & Diamonds Inc (HKO-V) 12,700 $0.185 $0.130 $0.185 0.035 Game-Fish
Ditem Exploration Inc (DIT-V) 11,700 $0.110 $0.105 $0.105 0.005 Diamond Stock
Buchans River Ltd (BUV-V) 11,000 $0.340 $0.260 $0.340 0.000 Bottom-Fish
Humboldt Capital Corp (HMB-V) 10,600 $3.100 $3.100 $3.100 -0.050 Bottom-Fish
Marksmen Resources Ltd (MA.A-V) 10,500 $0.210 $0.165 $0.200 -0.010 Ex Bottom-Fish
Cons Thompson-Lundmark Gold Mines Ltd (CLM-V) 10,100 $0.340 $0.340 $0.340 0.000 Game-Fish
Arapaho Capital Corp (AHO-V) 10,000 $0.730 $0.730 $0.730 0.060 Bottom-Fish
Essendon Solutions Inc (ESO-V) 10,000 $0.235 $0.230 $0.230 -0.025 Ex Bottom-Fish
Troon Ventures Ltd (TVN-V) 10,000 $0.260 $0.260 $0.260 0.000 Ex Bottom-Fish
Island Arc Exploration Corp (IAX-V) 10,000 $0.145 $0.140 $0.140 -0.010 Ex Bottom-Fish
Northern Shield Resources Inc (NRN-V) 10,000 $0.100 $0.100 $0.100 -0.020 Diamond Stock
Northern Platinum Ltd (NTH-V) 10,000 $0.230 $0.230 $0.230 0.020 Ex Bottom-Fish
Stingray Resources Inc (SRY-V) 10,000 $0.680 $0.600 $0.600 -0.070 Ex Bottom-Fish
Tsodilo Resources Ltd (TSD-V) 9,200 $1.870 $1.350 $1.600 -0.260 Bottom-Fish
Ripple Lake Diamonds Inc (RLD-V) 8,700 $0.750 $0.700 $0.700 0.000 Diamond Stock
Kingsman Resources Inc (KSM-V) 8,000 $0.210 $0.180 $0.210 -0.020 Ex Bottom-Fish
Andaurex Industries Inc (AWX-V) 8,000 $0.205 $0.205 $0.205 -0.035 Bottom-Fish
CFS International Inc (CFY-V) 6,800 $2.590 $2.410 $2.590 0.180 Ex Bottom-Fish
Aspen Resources Corp (ARO-V) 6,200 $0.160 $0.155 $0.155 -0.005 Ex Bottom-Fish
Luna Gold Corp (LGC.U-V) 5,800 $0.235 $0.190 $0.235 0.005 Bottom-Fish
North Group Ltd (NOR-V) 5,400 $0.170 $0.170 $0.170 0.005 Ex Bottom-Fish
Stratabound Minerals Corp (SB-V) 5,000 $0.120 $0.120 $0.120 -0.015 Ex Bottom-Fish
African Metals Corp (AFR-V) 4,000 $0.710 $0.710 $0.710 0.100 Diamond Stock
Horseshoe Gold Mining Inc (HSX-V) 3,500 $0.235 $0.180 $0.180 -0.055 Bottom-Fish
Kakanda Development Corp (KDC-V) 3,500 $0.160 $0.160 $0.160 0.030 Ex Bottom-Fish
Freeport Resources Inc (FRI-V) 3,000 $0.130 $0.130 $0.130 0.000 Bottom-Fish
Cons Westview Res Corp (CWS.H-V) 2,300 $0.280 $0.280 $0.280 -0.005 Bottom-Fish
Redhawk Resources Inc (RDK-V) 2,000 $0.190 $0.185 $0.190 -0.010 Bottom-Fish
Warrior Energy NV (WEN-V) 1,500 $0.700 $0.700 $0.700 0.010 Ex Bottom-Fish
Heritage Explorations Ltd (HXL-V) 1,400 $0.110 $0.110 $0.110 -0.035 Ex Bottom-Fish
North America Medical Services Inc (NMI-V) 1,200 $0.120 $0.120 $0.120 0.000 Ex Bottom-Fish
Action Minerals Inc (ATM-V) 1,000 $0.270 $0.270 $0.270 -0.020 Ex Bottom-Fish
Chatworth Resources Inc (CTW-V) 1,000 $0.195 $0.195 $0.195 -0.005 Diamond Stock
Motapa Diamonds Inc (MTP-V) 500 $0.950 $0.950 $0.950 0.040 Diamond Stock
Tone Resources Ltd (TNS-V) 500 $0.410 $0.410 $0.410 0.060 Game-Fish
McChip Resources Inc (MCS-V) 500 $1.260 $1.260 $1.260 -0.390 Ex Bottom-Fish
Unitec Intl Controls Corp (UIC.H-V) 0 $0.000 $0.000 $0.000 0.000 Ex Bottom-Fish
Holmer Gold Mines Ltd (HGM-V) 0 $0.000 $0.000 $0.640 0.000 Ex Bottom-Fish
Alpetro Resources Ltd (ALF-V) 0 $0.000 $0.000 $0.250 0.000 Ex Bottom-Fish
iLoveTV Entertainment Inc (TV-V) 0 $0.000 $0.000 $0.020 0.000 Ex Bottom-Fish
Azco Mining Corp (AZC-T) 0 $0.000 $0.000 $0.180 0.000 Ex Bottom-Fish
Alantra Ventures Corp (AVB.H-V) 0 $0.000 $0.000 $0.000 0.000 Ex Bottom-Fish
Sutter Gold Mining Inc (SGM-V) 0 $0.000 $0.000 $0.250 0.000 Ex Bottom-Fish
Argosy Minerals Inc 0 $0.000 $0.000 $0.240 0.000 Ex Bottom-Fish
Williams Creek Exploration Ltd (WCX-V) 0 $0.000 $0.000 $0.250 0.000 Ex Bottom-Fish
Archon Minerals Ltd (ACS-V) 0 $0.000 $0.000 $1.700 0.000 Diamond Stock
Airbomb.com Inc (AIR-V) 0 $0.000 $0.000 $0.000 0.000 Ex Bottom-Fish
Windarra Minerals Ltd (WRA-V) 0 $0.000 $0.000 $0.200 0.000 Bottom-Fish
Winspear Resources Ltd 0 $0.000 $0.000 $0.000 0.000 Diamond Stock
Goodfellow Resources Ltd (GDR-V) 0 $0.000 $0.000 $0.990 0.000 Game-Fish
Huldra Silver Inc (HDA-V) 0 $0.000 $0.000 $0.280 0.000 Bottom-Fish
Intl Enexco Inc (IEC-V) 0 $0.000 $0.000 $0.300 0.000 Bottom-Fish
First Strike Diamonds Inc (FDM.H-V) 0 $0.000 $0.000 $0.000 0.000 Diamond Stock
Cons Aston Resources Inc (ASQ-V) 0 $0.000 $0.000 $0.000 0.000 Ex Bottom-Fish
Qumana Software Inc (QSI.H-V) 0 $0.000 $0.000 $0.000 0.000 Ex Bottom-Fish
Ram Petroleums Ltd 0 $0.000 $0.000 $0.000 0.000 Ex Bottom-Fish
Navigator Exploration Corp (NVR-V) 0 $0.000 $0.000 $0.300 0.000 Ex Bottom-Fish
Cobequid Life Sciences Inc (KQR-T) 0 $0.000 $0.000 $0.000 0.000 Ex Bottom-Fish
Diaz Resources Ltd (DZR.A-T) 0 $0.000 $0.000 $0.610 0.000 Ex Bottom-Fish
WorldPlus Ventures Ltd (WPV-V) 0 $0.000 $0.000 $0.070 0.000 Ex Bottom-Fish
Rhonda Corp (RDM-V) 0 $0.000 $0.000 $0.150 0.000 Bottom-Fish
Cons AGX Resources Corp (CSX-V) 0 $0.000 $0.000 $0.500 0.000 Diamond Stock
Canasil Resources Inc (CLZ-V) 0 $0.000 $0.000 $0.100 0.000 Ex Bottom-Fish
Amarillo Gold Corp (AGC.H-V) 0 $0.000 $0.000 $0.215 0.000 Game-Fish
Lithic Resources Ltd (LTH-V) 0 $0.000 $0.000 $0.165 0.000 Bottom-Fish
Corner Bay Silver Inc (BAY-T) 0 $0.000 $0.000 $4.440 0.000 Ex Bottom-Fish
Patent & Enforcement Royalties Inc (PAL-V) 0 $0.000 $0.000 $0.750 0.000 Bottom-Fish
Oasis Diamond Exploration Inc (CSI-V) 0 $0.000 $0.000 $0.055 0.000 Diamond Stock
Parton Capital Inc (PNC.H-V) 0 $0.000 $0.000 $0.000 0.000 Ex Bottom-Fish
Pilagold Inc (PRI-V) 0 $0.000 $0.000 $0.500 0.000 Ex Bottom-Fish
EpicentrixTechnologies Inc (EPC-V) 0 $0.000 $0.000 $0.000 0.000 Ex Bottom-Fish
Troymin Resources Inc (TYR-V) 0 $0.000 $0.000 $0.065 0.000 Ex Bottom-Fish
Klad Enterprises Ltd (KLD-V) 0 $0.000 $0.000 $0.220 0.000 Diamond Stock
Odin Mining & Exploration Inc (ODN-V) 0 $0.000 $0.000 $0.120 0.000 Ex Bottom-Fish
BDI Mining Corp (BDI-V) 0 $0.000 $0.000 $0.610 0.000 Diamond Stock
Stornoway Ventures Ltd (SWV-V) 0 $0.000 $0.000 $0.000 0.000 Ex Bottom-Fish
Mar-West Resources Ltd 0 $0.000 $0.000 $2.000 0.000 Ex Bottom-Fish
Minto Explorations Ltd (MXO-V) 0 $0.000 $0.000 $0.700 0.000 Game-Fish
Eureka Resources Inc (EUK-V) 0 $0.000 $0.000 $0.090 0.000 Bottom-Fish
Keywest Energy Corp (KWE-T) 0 $0.000 $0.000 $3.770 0.000 Ex Bottom-Fish
Mengold Resources Inc (MNI-V) 0 $0.000 $0.000 $0.200 0.000 Ex Bottom-Fish
Meota Resources Corp (MRZ-T) 0 $0.000 $0.000 $0.000 0.000 Ex Bottom-Fish
Canabrava Diamond Corp (CNB-V) 0 $0.000 $0.000 $0.130 0.000 Ex Bottom-Fish
El Nino Ventures Inc (ELN.H-V) 0 $0.000 $0.000 $0.440 0.000 Ex Bottom-Fish
Rodin Communications Corp 0 $0.000 $0.000 $0.000 0.000 Ex Bottom-Fish
RJK Explorations Ltd (RJX.A-V) 0 $0.000 $0.000 $0.070 0.000 Ex Bottom-Fish
Martlet Venture Mgmt Ltd 0 $0.000 $0.000 $0.000 0.000 Ex Bottom-Fish

 
 

You can return to the Top of this page


Copyright © 2014 Kaiser Research Online, All Rights Reserved