Canadian Small Cap Chat Site

 

 

Sign Up For Our Newsletter and/or

        Alerts to new Warrants trading.

NEW - Sector Specific Information Under Market Cap Tab

 Closing Prices for the week of December 31st 2007  

Links to Live Charts ~ Gold ~ Silver ~ Platinum ~ Palladium ~  Copper ~ Crude Oil ~ Brent Oil ~  USD/CAD                                        

Calculators

 

Black-Scholes analysis (no dividends)

Black-Scholes analysis (with dividends)

Warrants binomial model calculator Small Pop Up Calculator


 
 
      Monday                     Tuesday                  Wednesday                     Thursday                     Friday                        Weeks     Gains    /Loses    
ACX.wt 0.035 0.035 $0.00 0.00%           ACX.wt 0.035 0.035 $0.00 0.00% ACX.wt 0.035 0.035 $0.00 0.00% ACX.wt 0.035 0.025 -$0.01 -28.57% ACX.wt 0.035 0.025 -$0.01 -28.57%
ACX.wt.a 0.08 0.08 $0.00 0.00%           ACX.wt.a 0.08 0.08 $0.00 0.00% ACX.wt.a 0.08 0.08 $0.00 0.00% ACX.wt.a 0.08 0.08 $0.00 0.00% ACX.wt.a 0.08 0.08 $0.00 0.00%
AGB.wt 1.5 1.8 $0.30 20.00%           AGB.wt 1.8 1.38 -$0.42 -23.33% AGB.wt 1.38 1.46 $0.08 5.80% AGB.wt 1.46 1.25 -$0.21 -14.38% AGB.wt 1.5 1.25 -$0.25 -16.67%
ASF.wt 0.15 0.15 $0.00 0.00%           ASF.wt 0.15 0.15 $0.00 0.00% ASF.wt 0.15 0.15 $0.00 0.00% ASF.wt 0.15 0.15 $0.00 0.00% ASF.wt 0.15 0.15 $0.00 0.00%
AVK.wt 0.06 0.06 $0.00 0.00%           AVK.wt 0.06 0.06 $0.00 0.00% AVK.wt 0.06 0.25 $0.19 316.67% AVK.wt 0.25 0.15 -$0.10 -40.00% AVK.wt 0.06 0.15 $0.09 150.00%
AZA.wt 0.045 0.045 $0.00 0.00%           AZA.wt 0.045 0.045 $0.00 0.00% AZA.wt 0.045 0.045 $0.00 0.00% AZA.wt 0.045 0.045 $0.00 0.00% AZA.wt 0.045 0.045 $0.00 0.00%
BAJ.wt 0.88 0.9 $0.02 2.27%           BAJ.wt 0.9 1 $0.10 11.11% BAJ.wt 1 0.98 -$0.02 -2.00% BAJ.wt 0.98 0.94 -$0.04 -4.08% BAJ.wt 0.88 0.94 $0.06 6.82%
BCM.wt 1.15 0.9 -$0.25 -21.74%           BCM.wt 0.9 0.9 $0.00 0.00% BCM.wt 0.9 0.9 $0.00 0.00% BCM.wt 0.9 0.9 $0.00 0.00% BCM.wt 1.15 0.9 -$0.25 -21.74%
BDO.wt 0.03 0.03 $0.00 0.00%           BDO.wt 0.03 0.04 $0.01 33.33% BDO.wt 0.04 0.04 $0.00 0.00% BDO.wt 0.04 0.05 $0.01 25.00% BDO.wt 0.03 0.05 $0.02 66.67%
BIM.wt 1.5 1.75 $0.25 16.67%           BIM.wt 1.75 1.75 $0.00 0.00% BIM.wt 1.75 1.65 -$0.10 -5.71% BIM.wt 1.65 1.65 $0.00 0.00% BIM.wt 1.5 1.65 $0.15 10.00%
BNC.wt 0.35 0.35 $0.00 0.00%           BNC.wt 0.35 0.31 -$0.04 -11.43% BNC.wt 0.31 0.32 $0.01 3.23% BNC.wt 0.32 0.27 -$0.05 -15.63% BNC.wt 0.35 0.27 -$0.08 -22.86%
BNK.wt 0.3 0.3 $0.00 0.00%           BNK.wt 0.3 0.3 $0.00 0.00% BNK.wt 0.3 0.28 -$0.02 -6.67% BNK.wt 0.28 0.295 $0.02 5.36% BNK.wt 0.3 0.295 -$0.01 -1.67%
BNK.wt.A 0.285 0.285 $0.00 0.00%   New  Years Day   BNK.wt.A 0.285 0.285 $0.00 0.00% BNK.wt.A 0.285 0.32 $0.04 12.28% BNK.wt.A 0.32 0.345 $0.03 7.81% BNK.wt.A 0.285 0.345 $0.06 21.05%
BSK.wt 0.15 0.15 $0.00 0.00%           BSK.wt 0.15 0.15 $0.00 0.00% BSK.wt 0.15 0.15 $0.00 0.00% BSK.wt 0.15 0.15 $0.00 0.00% BSK.wt 0.15 0.15 $0.00 0.00%
BWR.wt 0.87 0.86 -$0.01 -1.15%           BWR.wt 0.86 0.88 $0.02 2.33% BWR.wt 0.88 0.87 -$0.01 -1.14% BWR.wt 0.87 0.84 -$0.03 -3.45% BWR.wt 0.87 0.84 -$0.03 -3.45%
CALS.w 0.05 0.05 $0.00 0.00%           CALS.w 0.05 0.09 $0.04 80.00% CALS.w 0.09 0.06 -$0.03 -33.33% CALS.w 0.06 0.06 $0.00 0.00% CALS.w 0.05 0.06 $0.01 20.00%
CBB.wt 0.14 0.14 $0.00 0.00%           CBB.wt 0.14 0.17 $0.03 21.43% CBB.wt 0.17 0.155 -$0.02 -8.82% CBB.wt 0.155 0.155 $0.00 0.00% CBB.wt 0.14 0.155 $0.02 10.71%
CCJ.wt 0.225 0.225 $0.00 0.00%           CCJ.wt 0.225 0.225 $0.00 0.00% CCJ.wt 0.225 0.225 $0.00 0.00% CCJ.wt 0.225 0.245 $0.02 8.89% CCJ.wt 0.225 0.245 $0.02 8.89%
CCJ.wt.A 0.1 0.12 $0.02 20.00%           CCJ.wt.A 0.12 0.14 $0.02 16.67% CCJ.wt.A 0.14 0.14 $0.00 0.00% CCJ.wt.A 0.14 0.14 $0.00 0.00% CCJ.wt.A 0.1 0.14 $0.04 40.00%
CKG.wt 4.25 4.16 -$0.09 -2.12%           CKG.wt 4.16 4.2 $0.04 0.96% CKG.wt 4.2 4.35 $0.15 3.57% CKG.wt 4.35 4.45 $0.10 2.30% CKG.wt 4.25 4.45 $0.20 4.71%
CMS.WT 0.07 0.07 $0.00 0.00%           CMS.WT 0.07 0.115 $0.05 64.29% CMS.WT 0.115 0.11 0 0 CMS.WT 0.11 0.15 0 0 CMS.WT 0.07 0.15 0 0
CNM.wt 0.015 0.015 $0.00 0.00%           CNM.wt 0.015 0.015 $0.00 0.00% CNM.wt 0.015 0.015 $0.00 0.00% CNM.wt 0.015 0.015 $0.00 0.00% CNM.wt 0.015 0.015 $0.00 0.00%
CSM.wt 0.015 0.015 $0.00 0.00%           CSM.wt 0.015 0.015 $0.00 0.00% CSM.wt 0.015 0.015 $0.00 0.00% CSM.wt 0.015 0.015 $0.00 0.00% CSM.wt 0.015 0.015 $0.00 0.00%
DML.wt 11.95 12.12 $0.17 1.42%           DML.wt 12.12 12.12 $0.00 0.00% DML.wt 12.12 13.31 $1.19 9.82% DML.wt 13.31 13.05 -$0.26 -1.95% DML.wt 11.95 13.05 $1.10 9.21%
DML.wt.A 8.35 8.8 $0.45 5.39%           DML.wt.A 8.8 9.47 $0.67 7.61% DML.wt.A 9.47 10.05 $0.58 6.12% DML.wt.A 10.05 9.19 -$0.86 -8.56% DML.wt.A 8.35 9.19 $0.84 10.06%
DNR.wt 0.09 0.065 -$0.03 -27.78%           DNR.wt 0.065 0.065 $0.00 0.00% DNR.wt 0.065 0.065 $0.00 0.00% DNR.wt 0.065 0.065 $0.00 0.00% DNR.wt 0.09 0.065 -$0.03 -27.78%
DPF.wt 1.3 1.4 $0.10 7.69%           DPF.wt 1.4 1.32 -$0.08 -5.71% DPF.wt 1.32 1.34 $0.02 1.52% DPF.wt 1.34 1.31 -$0.03 -2.24% DPF.wt 1.3 1.31 $0.01 0.77%
DPM.wt 1.5 1.5 $0.00 0.00%           DPM.wt 1.5 1.5 $0.00 0.00% DPM.wt 1.5 1.5 $0.00 0.00% DPM.wt 1.5 1.5 $0.00 0.00% DPM.wt 1.5 1.5 $0.00 0.00%
ECG.wt 0.01 0.01 $0.00 0.00%           ECG.wt 0.01 0.01 $0.00 0.00% ECG.wt 0.01 0.01 $0.00 0.00% ECG.wt 0.01 0.01 $0.00 0.00% ECG.wt 0.01 0.01 $0.00 0.00%
EDV.wt 4 4.25 $0.25 6.25%           EDV.wt 4.25 4.55 $0.30 7.06% EDV.wt 4.55 4.1 -$0.45 -9.89% EDV.wt 4.1 4.23 $0.13 3.17% EDV.wt 4 4.23 $0.23 5.75%
EET.wt 0.5 0.5 $0.00 0.00%           EET.wt 0.5 0.47 -$0.03 -6.00% EET.wt 0.47 0.54 $0.07 14.89% EET.wt 0.54 0.55 $0.01 1.85% EET.wt 0.5 0.55 $0.05 10.00%
EF.wt 0.3 0.3 $0.00 0.00%           EF.wt 0.3 0.35 $0.05 16.67% EF.wt 0.35 0.34 -$0.01 -2.86% EF.wt 0.34 0.3 -$0.04 -11.76% EF.wt 0.3 0.3 $0.00 0.00%
ELR.wt 1 1.1 $0.10 10.00%           ELR.wt 1.1 1.1 $0.00 0.00% ELR.wt 1.1 1.1 $0.00 0.00% ELR.wt 1.1 1.07 -$0.03 -2.73% ELR.wt 1 1.07 $0.07 7.00%
ELR.wt.A 0.99 1.04 $0.05 5.05%           ELR.wt.A 1.04 1.11 $0.07 6.73% ELR.wt.A 1.11 1.14 $0.03 2.70% ELR.wt.A 1.14 1.13 -$0.01 -0.88% ELR.wt.A 0.99 1.13 $0.14 14.14%
ENR.wt 0.02 0.02 $0.00 0.00%           ENR.wt 0.02 0.02 $0.00 0.00% ENR.wt 0.02 0.02 $0.00 0.00% ENR.wt 0.02 0.02 $0.00 0.00% ENR.wt 0.02 0.02 $0.00 0.00%
EOS.wt 0.27 0.28 $0.01 3.70%           EOS.wt 0.28 0.31 $0.03 10.71% EOS.wt 0.31 0.31 $0.00 0.00% EOS.wt 0.31 0.3 -$0.01 -3.23% EOS.wt 0.27 0.3 $0.03 11.11%
EPD.wt 0.3 0.3 $0.00 0.00%           EPD.wt 0.3 0.3 $0.00 0.00% EPD.wt 0.3 0.3 $0.00 0.00% EPD.wt 0.3 0.3 $0.00 0.00% EPD.wt 0.3 0.3 $0.00 0.00%
EPM.wt 0.64 0.7 $0.06 9.37%           EPM.wt 0.7 0.7 $0.00 0.00% EPM.wt 0.7 0.69 -$0.01 -1.43% EPM.wt 0.69 0.65 -$0.04 -5.80% EPM.wt 0.64 0.65 $0.01 1.56%
EPM.wt.a 0.73 0.8 $0.07 9.59%           EPM.wt.a 0.8 0.8 $0.00 0.00% EPM.wt.a 0.8 0.7 -$0.10 -12.50% EPM.wt.a 0.7 0.79 $0.09 12.86% EPM.wt.a 0.73 0.79 $0.06 8.22%
EPM.wt.b 0.75 0.75 $0.00 0.00%           EPM.wt.b 0.75 0.75 $0.00 0.00% EPM.wt.b 0.75 0.75 $0.00 0.00% EPM.wt.b 0.75 0.75 $0.00 0.00% EPM.wt.b 0.75 0.75 $0.00 0.00%
EQN.wt 3.23 3.21 -$0.02 -0.62%           EQN.wt 3.21 3.4 $0.19 5.92% EQN.wt 3.4 3.49 $0.09 2.65% EQN.wt 3.49 3.37 -$0.12 -3.44% EQN.wt 3.23 3.37 $0.14 4.33%
ERD.wt 0.38 0.38 $0.00 0.00%           ERD.wt 0.38 0.38 $0.00 0.00% ERD.wt 0.38 0.38 $0.00 0.00% ERD.wt 0.38 0.4 $0.02 5.26% ERD.wt 0.38 0.4 $0.02 5.26%
FCR.wt 12 12 $0.00 0.00%           FCR.wt 12 12 $0.00 0.00% FCR.wt 12 12 $0.00 0.00% FCR.wt 12 11.75 -$0.25 -2.08% FCR.wt 12 11.75 -$0.25 -2.08%
FGX.wt 0.8 0.55 -$0.25 -31.25%           FGX.wt 0.55 0.8 $0.25 45.45% FGX.wt 0.8 0.79 -$0.01 -1.25% FGX.wt 0.79 1.25 $0.46 58.23% FGX.wt 0.8 1.25 $0.45 56.25%
FR.wt 0.82 0.88 $0.06 7.32%           FR.wt 0.88 0.9 $0.02 2.27% FR.wt 0.9 0.75 -$0.15 -16.67% FR.wt 0.75 0.67 -$0.08 -10.67% FR.wt 0.82 0.67 -$0.15 -18.29%
FRE.wt 0.52 0.56 $0.04 7.69%           FRE.wt 0.56 0.65 $0.09 16.07% FRE.wt 0.65 0.82 $0.17 26.15% FRE.wt 0.82 0.75 -$0.07 -8.54% FRE.wt 0.52 0.75 $0.23 44.23%
FT.wt 0.4 0.45 $0.05 12.50%           FT.wt 0.45 0.45 $0.00 0.00% FT.wt 0.45 0.45 $0.00 0.00% FT.wt 0.45 0.45 $0.00 0.00% FT.wt 0.4 0.45 $0.05 12.50%
FTF.wt 0.4 0.4 $0.00 0.00%           FTF.wt 0.4 0.4 $0.00 0.00% FTF.wt 0.4 0.4 $0.00 0.00% FTF.wt 0.4 0.35 -$0.05 -12.50% FTF.wt 0.4 0.35 -$0.05 -12.50%
FUT.wt 0.005 0.005 $0.00 0.00%           FUT.wt 0.005 0.005 $0.00 0.00% FUT.wt 0.005 0.005 $0.00 0.00% FUT.wt 0.005 0.005 $0.00 0.00% FUT.wt 0.005 0.005 $0.00 0.00%
FXI.wt 0.1 0.1 $0.00 0.00%           FXI.wt 0.1 0.1 $0.00 0.00% FXI.wt 0.1 0.1 $0.00 0.00% FXI.wt 0.1 0.1 $0.00 0.00% FXI.wt 0.1 0.1 $0.00 0.00%
G.wt.G 10.3 10 -$0.30 -2.91%           G.wt.G 10 10.35 $0.35 3.50% G.wt.G 10.35 10.76 $0.41 3.96% G.wt.G 10.76 11 $0.24 2.23% G.wt.G 10.3 11 $0.70 6.80%
GBG.wt 0.55 0.58 $0.03 5.45%           GBG.wt 0.58 0.65 $0.07 12.07% GBG.wt 0.65 0.66 $0.01 1.54% GBG.wt 0.66 0.65 -$0.01 -1.52% GBG.wt 0.55 0.65 $0.10 18.18%
GCE.wt.a 0.13 0.13 $0.00 0.00%           GCE.wt.a 0.13 0.15 $0.02 15.38% GCE.wt.a 0.15 0.15 $0.00 0.00% GCE.wt.a 0.15 0.15 $0.00 0.00% GCE.wt.a 0.13 0.15 $0.02 15.38%
GD 1.87 1.86 -$0.01 -0.53%           GD 1.86 1.86 $0.00 0.00% GD 1.86 1.85 -$0.01 -0.54% GD 1.85 1.85 $0.00 0.00% GD 1.87 1.85 -$0.02 -1.07%
GMC.wt 1.07 1.07 $0.00 0.00%           GMC.wt 1.07 1.1 $0.03 2.80% GMC.wt 1.1 1.08 -$0.02 -1.82% GMC.wt 1.08 1.22 $0.14 12.96% GMC.wt 1.07 1.22 $0.15 14.02%
GMC.wt.a 1.2 1.2 $0.00 0.00%           GMC.wt.a 1.2 1.2 $0.00 0.00% GMC.wt.a 1.2 1 -$0.20 -16.67% GMC.wt.a 1 0.9 -$0.10 -10.00% GMC.wt.a 1.2 0.9 -$0.30 -25.00%
GMC.wt.b 0.43 0.43 $0.00 0.00%           GMC.wt.b 0.43 0.47 $0.04 9.30% GMC.wt.b 0.47 0.47 $0.00 0.00% GMC.wt.b 0.47 0.48 $0.01 2.13% GMC.wt.b 0.43 0.48 $0.05 11.63%
GPE.wt 0.04 0.04 $0.00 0.00%           GPE.wt 0.04 0.04 $0.00 0.00% GPE.wt 0.04 0.04 $0.00 0.00% GPE.wt 0.04 0.04 $0.00 0.00% GPE.wt 0.04 0.04 $0.00 0.00%
GRE.wt 0.25 0.275 $0.03 10.00%           GRE.wt 0.275 0.36 $0.09 30.91% GRE.wt 0.36 0.36 $0.00 0.00% GRE.wt 0.36 0.36 $0.00 0.00% GRE.wt 0.25 0.36 $0.11 44.00%
GUR.wt 1.22 1.35 $0.13 10.66%           GUR.wt 1.35 1.35 $0.00 0.00% GUR.wt 1.35 1.3 -$0.05 -3.70% GUR.wt 1.3 1.21 -$0.09 -6.92% GUR.wt 1.22 1.21 -$0.01 -0.82%
HDG.wt 0.16 0.16 $0.00 0.00%           HDG.wt 0.16 0.19 $0.03 18.75% HDG.wt 0.19 0.19 $0.00 0.00% HDG.wt 0.19 0.19 $0.00 0.00% HDG.wt 0.16 0.19 $0.03 18.75%
HRG.wt 0.56 0.58 $0.02 3.57%           HRG.wt 0.58 0.66 $0.08 13.79% HRG.wt 0.66 0.65 -$0.01 -1.52% HRG.wt 0.65 0.61 -$0.04 -6.15% HRG.wt 0.56 0.61 $0.05 8.93%
ICX.wt 0.11 0.11 $0.00 0.00%           ICX.wt 0.11 0.145 $0.04 31.82% ICX.wt 0.145 0.145 $0.00 0.00% ICX.wt 0.145 0.145 $0.00 0.00% ICX.wt 0.11 0.145 $0.04 31.82%
IE.wt 0.5 0.5 $0.00 0.00%           IE.wt 0.5 0.5 $0.00 0.00% IE.wt 0.5 0.5 $0.00 0.00% IE.wt 0.5 0.6 $0.10 20.00% IE.wt 0.5 0.6 $0.10 20.00%
IMG.wt 0.68 0.7 $0.02 2.94%           IMG.wt 0.7 0.74 $0.04 5.71% IMG.wt 0.74 0.83 $0.09 12.16% IMG.wt 0.83 0.8 -$0.03 -3.61% IMG.wt 0.68 0.8 $0.12 17.65%
IMR.wt 0.045 0.045 $0.00 0.00%           IMR.wt 0.045 0.045 $0.00 0.00% IMR.wt 0.045 0.045 $0.00 0.00% IMR.wt 0.045 0.045 $0.00 0.00% IMR.wt 0.045 0.045 $0.00 0.00%
IMR.wt.A 0.02 0.02 $0.00 0.00%           IMR.wt.A 0.02 0.02 $0.00 0.00% IMR.wt.A 0.02 0.02 $0.00 0.00% IMR.wt.A 0.02 0.02 $0.00 0.00% IMR.wt.A 0.02 0.02 $0.00 0.00%
IMZ.wt 0.6 0.6 $0.00 0.00%           IMZ.wt 0.6 0.6 $0.00 0.00% IMZ.wt 0.6 0.6 $0.00 0.00% IMZ.wt 0.6 0.6 $0.00 0.00% IMZ.wt 0.6 0.6 $0.00 0.00%
INV.wt 0.05 0.07 $0.02 40.00%           INV.wt 0.07 0.07 $0.00 0.00% INV.wt 0.07 0.1