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 February 18, 2008  

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

Click here to email this page to a friend.

Click here to bookmark this site!


 
   Monday                     Tuesday                  Wednesday                   Thursday                     Friday                        Weeks     Gains    /Loses    
AAB.wt 0.2 0.2 $0.00 0.00% AAB.wt 0.2 0.2 $0.00 0.00% AAB.wt 0.2 0.2 $0.00 0.00% AAB.wt 0.2 0.2 $0.000 0.00% AAB.wt 0.2 0 $0.000 0.00% AAB.wt 0.2 0.2 $0.000 0.00%
ACX.wt 0.025 0.025 $0.00 0.00% ACX.wt 0.025 0.025 $0.00 0.00% ACX.wt 0.025 0.035 $0.01 40.00% ACX.wt 0.035 0.04 $0.005 14.29% ACX.wt 0.04 0 -$0.010 -25.00% ACX.wt 0.025 0.03 $0.005 20.00%
ACX.wt.a 0.045 0.045 $0.00 0.00% ACX.wt.a 0.045 0.045 $0.00 0.00% ACX.wt.a 0.045 0.045 $0.00 0.00% ACX.wt.a 0.045 0.045 $0.000 0.00% ACX.wt.a 0.045 0 $0.000 0.00% ACX.wt.a 0.045 0.045 $0.000 0.00%
AGB.wt 1 1 $0.00 0.00% AGB.wt 1 1 $0.00 0.00% AGB.wt 1 1.15 $0.15 15.00% AGB.wt 1.15 1.04 -$0.110 -9.57% AGB.wt 1.04 1 -$0.040 -3.85% AGB.wt 1 1 $0.000 0.00%
AMR.wt 0.3 0.3 $0.00 0.00% AMR.wt 0.3 0.28 -$0.02 0.00% AMR.wt 0.28 0.28 $0.00 0.00% AMR.wt 0.28 0.28 $0.000 0.00% AMR.wt 0.28 0 $0.000 0.00% AMR.wt 0.3 0.28 -$0.020 0.00%
ASF.wt 0.17 0.17 $0.00 0.00% ASF.wt 0.17 0.17 $0.00 0.00% ASF.wt 0.17 0.17 $0.00 0.00% ASF.wt 0.17 0.17 $0.000 0.00% ASF.wt 0.17 0 $0.000 0.00% ASF.wt 0.17 0.17 $0.000 0.00%
AVK.wt 0.17 0.17 $0.00 0.00% AVK.wt 0.17 0.17 $0.00 0.00% AVK.wt 0.17 0.17 $0.00 0.00% AVK.wt 0.17 0.17 $0.000 0.00% AVK.wt 0.17 0 $0.000 0.00% AVK.wt 0.17 0.17 $0.000 0.00%
AZA.wt 0.05 0.05 $0.00 0.00% AZA.wt 0.05 0.05 $0.00 0.00% AZA.wt 0.05 0.05 $0.00 0.00% AZA.wt 0.05 0.05 $0.000 0.00% AZA.wt 0.05 0 $0.000 0.00% AZA.wt 0.05 0.05 $0.000 0.00%
BAJ.wt 0.71 0.71 $0.00 0.00% BAJ.wt 0.71 0.72 $0.01 1.41% BAJ.wt 0.72 0.71 -$0.01 -1.39% BAJ.wt 0.71 0.69 -$0.020 -2.82% BAJ.wt 0.69 1 -$0.020 -2.90% BAJ.wt 0.71 0.67 -$0.040 -5.63%
BCM.wt 1.65 1.65 $0.00 0.00% BCM.wt 1.65 1.35 -$0.30 -18.18% BCM.wt 1.35 1.35 $0.00 0.00% BCM.wt 1.35 1 -$0.350 -25.93% BCM.wt 1 1 $0.000 0.00% BCM.wt 1.65 1 -$0.650 -39.39%
BDO.wt 0.035 0.035 $0.00 0.00% BDO.wt 0.035 0.04 $0.01 14.29% BDO.wt 0.04 0.035 -$0.01 -12.50% BDO.wt 0.035 0.035 $0.000 0.00% BDO.wt 0.035 0 $0.000 0.00% BDO.wt 0.035 0.035 $0.000 0.00%
BIM.wt 1.5 1.5 $0.00 0.00% BIM.wt 1.5 1.5 $0.00 0.00% BIM.wt 1.5 1.41 -$0.09 -6.00% BIM.wt 1.41 1.6 $0.190 13.48% BIM.wt 1.6 2 -$0.050 -3.13% BIM.wt 1.5 1.55 $0.050 3.33%
BNC.wt 0.39 0.39 $0.00 0.00% BNC.wt 0.39 0.35 -$0.04 -10.26% BNC.wt 0.35 0.35 $0.00 0.00% BNC.wt 0.35 0.3 -$0.050 -14.29% BNC.wt 0.3 0 $0.000 0.00% BNC.wt 0.39 0.3 -$0.090 -23.08%
BNK.wt 0.35 0.35 $0.00 0.00% BNK.wt 0.35 0.43 $0.08 22.86% BNK.wt 0.43 0.4 -$0.03 -6.98% BNK.wt 0.4 0.35 -$0.050 -12.50% BNK.wt 0.35 0 $0.020 5.71% BNK.wt 0.35 0.37 $0.020 5.71%
BNK.wt.A 0.49 0.49 $0.00 0.00% BNK.wt.A 0.49 0.6 $0.11 22.45% BNK.wt.A 0.6 0.56 -$0.04 -6.67% BNK.wt.A 0.56 0.49 -$0.070 -12.50% BNK.wt.A 0.49 1 $0.050 10.20% BNK.wt.A 0.49 0.54 $0.050 10.20%
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 $0.000 0.00% BSK.wt 0.15 0 $0.000 0.00% BSK.wt 0.15 0.15 $0.000 0.00%
BWR.wt 0.55 0.55 $0.00 0.00% BWR.wt 0.55 0.52 -$0.03 -5.45% BWR.wt 0.52 0.51 -$0.01 -1.92% BWR.wt 0.51 0.65 $0.140 27.45% BWR.wt 0.65 1 -$0.030 -4.62% BWR.wt 0.55 0.62 $0.070 12.73%
CALS.w 0.04 0.04 $0.00 0.00% CALS.w 0.04 0.04 $0.00 0.00% CALS.w 0.04 0.04 $0.00 0.00% CALS.w 0.04 0.04 $0.000 0.00% CALS.w 0.04 0 $0.000 0.00% CALS.w 0.04 0.04 $0.000 0.00%
CBB.wt 0.14 0.14 $0.00 0.00% CBB.wt 0.14 0.15 $0.01 7.14% CBB.wt 0.15 0.11 -$0.04 -26.67% CBB.wt 0.11 0.11 $0.000 0.00% CBB.wt 0.11 0 $0.040 36.36% CBB.wt 0.14 0.15 $0.010 7.14%
CCJ.wt 0.135 0.135 $0.00 0.00% CCJ.wt 0.135 0.15 $0.02 11.11% CCJ.wt 0.15 0.22 $0.07 46.67% CCJ.wt 0.22 0.21 -$0.010 -4.55% CCJ.wt 0.21 0 -$0.010 -4.76% CCJ.wt 0.135 0.2 $0.065 48.15%
CCJ.wt.A 0.06 0.06 $0.00 0.00% CCJ.wt.A 0.06 0.06 $0.00 0.00% CCJ.wt.A 0.06 0.06 $0.00 0.00% CCJ.wt.A 0.06 0.08 $0.020 33.33% CCJ.wt.A 0.08 0 $0.015 18.75% CCJ.wt.A 0.06 0.095 $0.035 58.33%
CKG.wt 4.15 4.15 $0.00 0.00% CKG.wt 4.15 4.15 $0.00 0.00% CKG.wt 4.15 4.15 $0.00 0.00% CKG.wt 4.15 4.17 $0.020 0.48% CKG.wt 4.17 4 $0.000 0.00% CKG.wt 4.15 4.17 $0.020 0.48%
CMP.WT.A 0.85 0.85 $0.00 0.00% CMP.WT.A 0.85 0.85 $0.00 0.00% CMP.WT.A 0.85 0.85 $0.00 0.00% CMP.WT.A 0.85 1 $0.150 17.65% CMP.WT.A 1 1 $0.090 9.00% CMP.WT.A 0.85 1.09 $0.240 28.24%
CMS.WT 0.125 0.125 $0.00 0.00% CMS.WT 0.125 0.11 -$0.02 -12.00% CMS.WT 0.11 0.11 $0.00 0.00% CMS.WT 0.11 0.115 $0.005 4.55% CMS.WT 0.115 0 $0.015 13.04% CMS.WT 0.125 0.13 $0.005 4.00%
CNM.wt 0.02 0.02 $0.00 0.00% CNM.wt 0.02 0.02 $0.00 0.00% CNM.wt 0.02 0.015 -$0.01 -25.00% CNM.wt 0.015 0.015 $0.000 0.00% CNM.wt 0.015 0 $0.000 0.00% CNM.wt 0.02 0.015 -$0.005 -25.00%
CSI.wt 0.435 0.435 $0.00 0.00% CSI.wt 0.435 0.435 $0.00 0.00% CSI.wt 0.435 0.485 $0.05 0.00% CSI.wt 0.485 0.5 $0.015 0.00% CSI.wt 0.5 1 $0.040 0.00% CSI.wt 0.435 0.54 $0.105 0.00%
CSM.wt 0.015 0.015 $0.00 0.00% CSM.wt 0.015 0.02 $0.01 33.33% CSM.wt 0.02 0.02 $0.00 0.00% CSM.wt 0.02 0.02 $0.000 0.00% CSM.wt 0.02 0 $0.000 0.00% CSM.wt 0.015 0.02 $0.005 33.33%
DAV.wt nt nt nt nt DAV.wt nt nt nt nt DAV.wt nt nt nt nt DAV.wt 0.5 0.5 $0.000 0.00% DAV.wt 0.5 0 -$0.100 -20.00% DAV.wt 0.5 0.4 -$0.100 -20.00%
DML.wt 8 8 $0.00 0.00% DML.wt 8 8 $0.00 0.00% DML.wt 8 8.36 $0.36 4.50% DML.wt 8.36 9.75 $1.390 16.63% DML.wt 9.75 10 $0.050 0.51% DML.wt 8 9.8 $1.800 22.50%
DML.wt.A 5.3 5.3 $0.00 0.00% DML.wt.A 5.3 5.49 $0.19 3.58% DML.wt.A 5.49 5.34 -$0.15 -2.73% DML.wt.A 5.34 5.65 $0.310 5.81% DML.wt.A 5.65 6 $0.000 0.00% DML.wt.A 5.3 5.65 $0.350 6.60%
DNR.wt 0.06 0.06 $0.00 0.00% DNR.wt 0.06 0.06 $0.00 0.00% DNR.wt 0.06 0.06 $0.00 0.00% DNR.wt 0.06 0.05 -$0.010 -16.67% DNR.wt 0.05 0 $0.000 0.00% DNR.wt 0.06 0.05 -$0.010 -16.67%
DPF.wt 0.91 0.91 $0.00 0.00% DPF.wt 0.91 0.93 $0.02 2.20% DPF.wt 0.93 0.9 -$0.03 -3.23% DPF.wt 0.9 0.9 $0.000 0.00% DPF.wt 0.9 1 $0.040 4.44% DPF.wt 0.91 0.94 $0.030 3.30%
DPM.wt 0.72 0.72 $0.00 0.00% DPM.wt 0.72 0.85 $0.13 18.06% DPM.wt 0.85 0.85 $0.00 0.00% DPM.wt 0.85 0.85 $0.000 0.00% DPM.wt 0.85 1 $0.020 2.35% DPM.wt 0.72 0.87 $0.150 20.83%
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 0.005 -$0.005 -50.00% ECG.wt 0.005 0 $0.000 0.00% ECG.wt 0.01 0.005 -$0.005 -50.00%
EDV.wt 2.53 2.53 $0.00 0.00% EDV.wt 2.53 2.55 $0.02 0.79% EDV.wt 2.55 2.65 $0.10 3.92% EDV.wt 2.65 2.75 $0.100 3.77% EDV.wt 2.75 3 $0.000 0.00% EDV.wt 2.53 2.75 $0.220 8.70%
EET.wt 0.48 0.48 $0.00 0.00% EET.wt 0.48 0.47 -$0.01 -2.08% EET.wt 0.47 0.43 -$0.04 -8.51% EET.wt 0.43 0.45 $0.020 4.65% EET.wt 0.45 0 $0.010 2.22% EET.wt 0.48 0.46 -$0.020 -4.17%
EF.wt 0.32 0.32 $0.00 0.00% EF.wt 0.32 0.3 -$0.02 -6.25% EF.wt 0.3 0.27 -$0.03 -10.00% EF.wt 0.27 0.3 $0.030 11.11% EF.wt 0.3 0 -$0.030 -10.00% EF.wt 0.32 0.27 -$0.050 -15.63%
ELR.wt 1.4 1.4 $0.00 0.00% ELR.wt 1.4 1.42 $0.02 1.43% ELR.wt 1.42 1.47 $0.05 3.52% ELR.wt 1.47 1.42 -$0.050 -3.40% ELR.wt 1.42 1 -$0.020 -1.41% ELR.wt 1.4 1.4 $0.000 0.00%
ELR.wt.A 1.6 1.6 $0.00 0.00% ELR.wt.A 1.6 1.68 $0.08 5.00% ELR.wt.A 1.68 1.65 -$0.03 -1.79% ELR.wt.A 1.65 1.7 $0.050 3.03% ELR.wt.A 1.7 2 $0.030 1.76% ELR.wt.A 1.6 1.73 $0.130 8.12%
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 $0.000 0.00% ENR.wt 0.02 0 $0.000 0.00% ENR.wt 0.02 0.02 $0.000 0.00%
EOS.wt 0.2 0.2 $0.00 0.00% EOS.wt 0.2 0.3 $0.10 50.00% EOS.wt 0.3 0.34 $0.04 13.33% EOS.wt 0.34 0.25 -$0.090 -26.47% EOS.wt 0.25 0 $0.000 0.00% EOS.wt 0.2 0.25 $0.050 25.00%
EPD.wt 0.18 0.18 $0.00 0.00% EPD.wt 0.18 0.18 $0.00 0.00% EPD.wt 0.18 0.18 $0.00 0.00% EPD.wt 0.18 0.2 $0.020 11.11% EPD.wt 0.2 0 $0.000 0.00% EPD.wt 0.18 0.2 $0.020 11.11%
EPM.wt 0.45 0.45 $0.00 0.00% EPM.wt 0.45 0.45 $0.00 0.00% EPM.wt 0.45 0.45 $0.00 0.00% EPM.wt 0.45 0.44 -$0.010 -2.22% EPM.wt 0.44 0 $0.030 6.82% EPM.wt 0.45 0.47 $0.020 4.44%
EPM.wt.a 0.51 0.51 $0.00 0.00% EPM.wt.a 0.51 0.53 $0.02 3.92% EPM.wt.a 0.53 0.56 $0.03 5.66% EPM.wt.a 0.56 0.54 -$0.020 -3.57% EPM.wt.a 0.54 1 $0.020 3.70% EPM.wt.a 0.51 0.56 $0.050 9.80%
EPM.wt.b 0.5 0.5 $0.00 0.00% EPM.wt.b 0.5 0.5 $0.00 0.00% EPM.wt.b 0.5 0.5 $0.00 0.00% EPM.wt.b 0.5 0.52 $0.020 4.00% EPM.wt.b 0.52 1 $0.020 3.85% EPM.wt.b 0.5 0.54 $0.040 8.00%
EQN.wt 2.66 2.66 $0.00 0.00% EQN.wt 2.66 3.25 $0.59 22.18% EQN.wt 3.25 3.1 -$0.15 -4.62% EQN.wt 3.1 3.1 $0.000 0.00% EQN.wt 3.1 3 $0.100 3.23% EQN.wt 2.66 3.2 $0.540 20.30%
ERD.wt 0.19 0.19 $0.00 0.00% ERD.wt 0.19 0.19 $0.00 0.00% ERD.wt 0.19 0.19 $0.00 0.00% ERD.wt 0.19 0.19 $0.000 0.00% ERD.wt 0.19 0 $0.000 0.00% ERD.wt 0.19 0.19 $0.000 0.00%
FCR.wt 10.5 10.5 $0.00 0.00% FCR.wt 10.5 10.5 $0.00 0.00% FCR.wt 10.5 10.5 $0.00 0.00% FCR.wt 10.5 10.5 $0.000 0.00% FCR.wt 10.5 11 $0.000 0.00% FCR.wt 10.5 10.5 $0.000 0.00%
FGX.wt 1.2 1.2 $0.00 0.00% FGX.wt 1.2 1.2 $0.00 0.00% FGX.wt 1.2 1.2 $0.00 0.00% FGX.wt 1.2 1.21 $0.010 0.83% FGX.wt 1.21 1 $0.110 9.09% FGX.wt 1.2 1.32 $0.120 10.00%
FR.wt 0.6 0.6 $0.00 0.00% FR.wt 0.6 0.6 $0.00 0.00% FR.wt 0.6 0.6 $0.00 0.00% FR.wt 0.6 0.6 $0.000 0.00% FR.wt 0.6 1 -$0.010 -1.67% FR.wt 0.6 0.59 -$0.010 -1.67%
FRE.wt 0.7 0.7 $0.00 0.00% FRE.wt 0.7 0.8 $0.10 14.29% FRE.wt 0.8 0.76 -$0.04 -5.00% FRE.wt 0.76 0.76 $0.000 0.00% FRE.wt 0.76 1 $0.000 0.00% FRE.wt 0.7 0.76 $0.060 8.57%
FT.wt 0.11 0.11 $0.00 0.00% FT.wt 0.11 0.11 $0.00 0.00% FT.wt 0.11 0.11 $0.00 0.00% FT.wt 0.11 0.11 $0.000 0.00% FT.wt 0.11 0 $0.000 0.00% FT.wt 0.11 0.11 $0.000 0.00%
FTF.wt 0.25 0.25 $0.00 0.00% FTF.wt 0.25 0.25 $0.00 0.00% FTF.wt 0.25 0.2 -$0.05 -20.00% FTF.wt 0.2 0.15 -$0.050 -25.00% FTF.wt 0.15 0 $0.000 0.00% FTF.wt 0.25 0.15 -$0.100 -40.00%
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 $0.000 0.00% FXI.wt 0.1 0 $0.000 0.00% FXI.wt 0.1 0.1 $0.000 0.00%
G.wt.G 13 13 $0.00 0.00% G.wt.G 13 13.25 $0.25 1.92% G.wt.G 13.25 13.5 $0.25 1.89% G.wt.G 13.5 13.99 $0.490 3.63% G.wt.G 13.99 14 $0.200 1.43% G.wt.G 13 14.19 $1.190 9.15%
GBG.wt 0.6 0.6 $0.00 0.00% GBG.wt 0.6 0.64 $0.04 6.67% GBG.wt 0.64 0.72 $0.08 12.50% GBG.wt 0.72 0.69 -$0.030 -4.17% GBG.wt 0.69 1 $0.020 2.90% GBG.wt 0.6 0.71 $0.110 18.33%
GCE.wt.a 1.5 1.5 $0.00 0.00% GCE.wt.a 1.5 1.99 $0.49 32.67% GCE.wt.a 1.99 1.83 -$0.16 -8.04% GCE.wt.a 1.83 2.12 $0.290 15.85% GCE.wt.a 2.12 2 -$0.070 -3.30% GCE.wt.a 1.5 2.05 $0.550 36.67%
GD 1.6 1.6 $0.00 0.00% GD 1.6 1.6 $0.00 0.00% GD 1.6 1.6 $0.00 0.00% GD 1.6 1.6 $0.000 0.00% GD 1.6 2 $0.000 0.00% GD 1.6 1.6 $0.000 0.00%
GMC.wt 0.92 0.92 $0.00 0.00% GMC.wt 0.92 0.65 -$0.27 -29.35% GMC.wt 0.65 0.97 $0.32 49.23% GMC.wt 0.97 0.97 $0.000 0.00% GMC.wt 0.97 1 $0.000 0.00% GMC.wt 0.92 0.97 $0.050 5.43%
GMC.wt.a 0.67 0.67 $0.00 0.00% GMC.wt.a 0.67 0.68 $0.01 1.49% GMC.wt.a 0.68 0.65 -$0.03 -4.41% GMC.wt.a 0.65 0.88 $0.230 35.38% GMC.wt.a 0.88 1 -$0.180 -20.45% GMC.wt.a 0.67 0.7 $0.030 4.48%
GMC.wt.b 0.31 0.31 $0.00 0.00% GMC.wt.b 0.31 0.31 $0.00 0.00% GMC.wt.b 0.31 0.31 $0.00 0.00% GMC.wt.b 0.31 0.31 $0.000 0.00% GMC.wt.b 0.31 0 $0.000 0.00% GMC.wt.b 0.31 0.31 $0.000 0.00%
GPE.wt 0.03 0.03 $0.00 0.00% GPE.wt 0.03 0.03 $0.00 0.00% GPE.wt 0.03 0.03 $0.00 0.00% GPE.wt 0.03 0.03 $0.000 0.00% GPE.wt 0.03 0 $0.000 0.00% GPE.wt 0.03 0.03 $0.000 0.00%
GRE.wt 0.1 0.1 $0.00 0.00% GRE.wt 0.1 0.115 $0.02 15.00% GRE.wt 0.115 0.125 $0.01 8.70% GRE.wt 0.125 0.115 -$0.010 -8.00% GRE.wt 0.115 0 $0.000 0.00% GRE.wt 0.1 0.115 $0.015 15.00%
GUR.wt 0.75 0.75 $0.00 0.00% GUR.wt 0.75 0.75 $0.00 0.00% GUR.wt 0.75 0.75 $0.00 0.00% GUR.wt 0.75 0.8 $0.050 6.67% GUR.wt 0.8 1 -$0.040 -5.00% GUR.wt 0.75 0.76 $0.010 1.33%
HDG.wt 0.095 0.095 $0.00 0.00% HDG.wt 0.095 0.095 $0.00 0.00% HDG.wt 0.095 0.1 $0.01 5.26% HDG.wt 0.1 0.1 $0.000 0.00% HDG.wt 0.1 0 $0.000 0.00% HDG.wt 0.095 0.1 $0.005 5.26%
HRG.wt 0.67 0.67 $0.00 0.00% HRG.wt 0.67 0.71 $0.04 5.97% HRG.wt 0.71 0.9 $0.19 26.76% HRG.wt 0.9 0.9 $0.000 0.00% HRG.wt 0.9 1 $0.000 0.00% HRG.wt 0.67 0.9 $0.230 34.33%
ICX.wt 0.065 0.065 $0.00 0.00% ICX.wt 0.065 0.065 $0.00 0.00% ICX.wt 0.065 0.065 $0.00 0.00% ICX.wt 0.065 0.065 $0.000 0.00% ICX.wt 0.065 0 $0.000 0.00% ICX.wt 0.065 0.065 $0.000 0.00%
IE.wt 0.6 0.6 $0.00 0.00% IE.wt 0.6 0.6 $0.00 0.00% IE.wt 0.6 0.6 $0.00 0.00% IE.wt 0.6 0.6 $0.000 0.00% IE.wt 0.6 1 $0.000 0.00% IE.wt 0.6 0.6 $0.000 0.00%