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 4, 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 0.18 0.16 $0.00 0.00% AAB.wt 0.16 0.19 $0.00 0.00% AAB.wt 0.19 0.19 $0.00 0.00% AAB.wt 0.19 0.19 $0.00 0.00% AAB.wt 0.19 0.19 $0.00 0.00% AAB.wt 0.18 0.19 $0.00 0.00%
ACX.wt 0.05 0.05 $0.00 0.00% ACX.wt 0.05 0.04 -$0.01 -20.00% ACX.wt 0.04 0.03 -$0.01 -25.00% ACX.wt 0.03 0.03 $0.00 0.00% ACX.wt 0.03 0.03 $0.00 0.00% ACX.wt 0.05 0.03 -$0.02 -40.00%
ACX.wt.a 0.05 0.045 -$0.01 -10.00% 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 $0.00 0.00% ACX.wt.a 0.05 0.045 -$0.01 -10.00%
AGB.wt 1.2 1.1 -$0.10 -8.33% AGB.wt 1.1 1.01 -$0.09 -8.18% AGB.wt 1.01 1.01 $0.00 0.00% AGB.wt 1.01 1.01 $0.00 0.00% AGB.wt 1.01 1.01 $0.00 0.00% AGB.wt 1.2 1.01 -$0.19 -15.83%
AMR.wt 0 0 $0.00 0.00% AMR.wt 0 0 $0.00 0.00% AMR.wt 0 0 $0.00 0.00% AMR.wt 0 0 $0.00 0.00% AMR.wt 0 0 $0.00 0.00% AMR.wt 0 0 $0.00 0.00%
ASF.wt 0.16 0.16 $0.00 0.00% ASF.wt 0.16 0.16 $0.00 0.00% ASF.wt 0.16 0.12 -$0.04 -25.00% ASF.wt 0.12 0.14 $0.02 16.67% ASF.wt 0.14 0.16 $0.02 14.29% ASF.wt 0.16 0.16 $0.00 0.00%
AVK.wt 0.16 0.16 $0.00 0.00% AVK.wt 0.16 0.16 $0.00 0.00% AVK.wt 0.16 0.16 $0.00 0.00% AVK.wt 0.16 0.16 $0.00 0.00% AVK.wt 0.16 0.17 $0.01 6.25% AVK.wt 0.16 0.17 $0.01 6.25%
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 $0.00 0.00% AZA.wt 0.05 0.05 $0.00 0.00% AZA.wt 0.05 0.05 $0.00 0.00%
BAJ.wt 0.68 0.68 $0.00 0.00% BAJ.wt 0.68 0.66 -$0.02 -2.94% BAJ.wt 0.66 0.67 $0.01 1.52% BAJ.wt 0.67 0.71 $0.04 5.97% BAJ.wt 0.71 0.75 $0.04 5.63% BAJ.wt 0.68 0.75 $0.07 10.29%
BCM.wt 1.65 1.65 $0.00 0.00% BCM.wt 1.65 1.65 $0.00 0.00% BCM.wt 1.65 1.49 -$0.16 -9.70% BCM.wt 1.49 1.45 -$0.04 -2.68% BCM.wt 1.45 1.45 $0.00 0.00% BCM.wt 1.65 1.45 -$0.20 -12.12%
BDO.wt 0.02 0.02 $0.00 0.00% BDO.wt 0.02 0.02 $0.00 0.00% BDO.wt 0.02 0.02 $0.00 0.00% BDO.wt 0.02 0.02 $0.00 0.00% BDO.wt 0.02 0.02 $0.00 0.00% BDO.wt 0.02 0.02 $0.00 0.00%
BIM.wt 1.08 1.15 $0.07 6.48% BIM.wt 1.15 1.15 $0.00 0.00% BIM.wt 1.15 1.19 $0.04 3.48% BIM.wt 1.19 1.2 $0.01 0.84% BIM.wt 1.2 1.3 $0.10 8.33% BIM.wt 1.08 1.3 $0.22 20.37%
BNC.wt 0.24 0.24 $0.00 0.00% BNC.wt 0.24 0.395 $0.16 64.58% BNC.wt 0.395 0.35 -$0.05 -11.39% BNC.wt 0.35 0.35 $0.00 0.00% BNC.wt 0.35 0.22 -$0.13 -37.14% BNC.wt 0.24 0.22 -$0.02 -8.33%
BNK.wt 0.28 0.285 $0.00 1.79% BNK.wt 0.285 0.27 -$0.02 -5.26% BNK.wt 0.27 0.27 $0.00 0.00% BNK.wt 0.27 0.27 $0.00 0.00% BNK.wt 0.27 0.26 -$0.01 -3.70% BNK.wt 0.28 0.26 -$0.02 -7.14%
BNK.wt.A 0.365 0.365 $0.00 0.00% BNK.wt.A 0.365 0.35 -$0.02 -4.11% BNK.wt.A 0.35 0.35 $0.00 0.00% BNK.wt.A 0.35 0.34 -$0.01 -2.86% BNK.wt.A 0.34 0.34 $0.00 0.00% BNK.wt.A 0.365 0.34 -$0.03 -6.85%
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% BSK.wt 0.15 0.15 $0.00 0.00%
BWR.wt 0.65 0.71 $0.06 9.23% BWR.wt 0.71 0.6 -$0.11 -15.49% BWR.wt 0.6 0.58 -$0.02 -3.33% BWR.wt 0.58 0.62 $0.04 6.90% BWR.wt 0.62 0.62 $0.00 0.00% BWR.wt 0.65 0.62 -$0.03 -4.62%
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 $0.00 0.00% CALS.w 0.04 0.04 $0.00 0.00% CALS.w 0.04 0.04 $0.00 0.00%
CBB.wt 0.11 0.11 $0.00 0.00% CBB.wt 0.11 0.11 $0.00 0.00% CBB.wt 0.11 0.1 -$0.01 -9.09% CBB.wt 0.1 0.1 $0.00 0.00% CBB.wt 0.1 0.1 $0.00 0.00% CBB.wt 0.11 0.1 -$0.01 -9.09%
CCJ.wt 0.165 0.16 -$0.01 -3.03% CCJ.wt 0.16 0.13 -$0.03 -18.75% CCJ.wt 0.13 0.175 $0.05 34.62% CCJ.wt 0.175 0.175 $0.00 0.00% CCJ.wt 0.175 0.165 -$0.01 -5.71% CCJ.wt 0.165 0.165 $0.00 0.00%
CCJ.wt.A 0.1 0.09 -$0.01 -10.00% CCJ.wt.A 0.09 0.05 -$0.04 -44.44% CCJ.wt.A 0.05 0.055 $0.01 10.00% CCJ.wt.A 0.055 0.06 $0.01 9.09% CCJ.wt.A 0.06 0.07 $0.01 16.67% CCJ.wt.A 0.1 0.07 -$0.03 -30.00%
CKG.wt 4.4 4.4 $0.00 0.00% CKG.wt 4.4 4.4 $0.00 0.00% CKG.wt 4.4 4.4 $0.00 0.00% CKG.wt 4.4 4.4 $0.00 0.00% CKG.wt 4.4 4.4 $0.00 0.00% CKG.wt 4.4 4.4 $0.00 0.00%
CMP.WT.A 1.3 1.2 -$0.10 0.00% CMP.WT.A 1.2 1.2 $0.00 0.00% CMP.WT.A 1.2 1.2 $0.00 0.00% CMP.WT.A 1.2 1.2 $0.00 0.00% CMP.WT.A 1.2 1.2 $0.00 0.00% CMP.WT.A 1.3 1.2 -$0.10 0.00%
CMS.WT 0.1 0.09 -$0.01 -10.00% CMS.WT 0.09 0.09 $0.00 0.00% CMS.WT 0.09 0.09 $0.00 0.00% CMS.WT 0.09 0.13 $0.04 44.44% CMS.WT 0.13 0.1 -$0.03 -23.08% CMS.WT 0.1 0.1 $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% CNM.wt 0.015 0.015 $0.00 0.00% CNM.wt 0.015 0.015 $0.00 0.00%
CSM.wt 0.025 0.02 -$0.01 -20.00% CSM.wt 0.02 0.025 $0.01 25.00% CSM.wt 0.025 0.02 -$0.01 -20.00% CSM.wt 0.02 0.02 $0.00 0.00% CSM.wt 0.02 0.02 $0.00 0.00% CSM.wt 0.025 0.02 -$0.01 -20.00%
DML.wt 7.5 7.75 $0.25 3.33% DML.wt 7.75 7.5 -$0.25 -3.23% DML.wt 7.5 7.5 $0.00 0.00% DML.wt 7.5 7.15 -$0.35 -4.67% DML.wt 7.15 6.75 -$0.40 -5.59% DML.wt 7.5 6.75 -$0.75 -10.00%
DML.wt.A 5.25 5.25 $0.00 0.00% DML.wt.A 5.25 5.25 $0.00 0.00% DML.wt.A 5.25 5.25 $0.00 0.00% DML.wt.A 5.25 4.99 -$0.26 -4.95% DML.wt.A 4.99 4.43 -$0.56 -11.22% DML.wt.A 5.25 4.43 -$0.82 -15.62%
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 0.06 $0.00 0.00% DNR.wt 0.06 0.06 $0.00 0.00% DNR.wt 0.06 0.06 $0.00 0.00%
DPF.wt 1.05 1.05 $0.00 0.00% DPF.wt 1.05 0.95 -$0.10 -9.52% DPF.wt 0.95 0.95 $0.00 0.00% DPF.wt 0.95 0.92 -$0.03 -3.16% DPF.wt 0.92 0.86 -$0.06 -6.52% DPF.wt 1.05 0.86 -$0.19 -18.10%
DPM.wt 0.99 0.99 $0.00 0.00% DPM.wt 0.99 0.99 $0.00 0.00% DPM.wt 0.99 0.8 -$0.19 -19.19% DPM.wt 0.8 0.8 $0.00 0.00% DPM.wt 0.8 0.78 -$0.02 -2.50% DPM.wt 0.99 0.78 -$0.21 -21.21%
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 0.015 $0.01 50.00% ECG.wt 0.015 0.015 $0.00 0.00% ECG.wt 0.01 0.015 $0.01 50.00%
EDV.wt 2.41 2.41 $0.00 0.00% EDV.wt 2.41 1.94 -$0.47 -19.50% EDV.wt 1.94 2.5 $0.56 28.87% EDV.wt 2.5 2.02 -$0.48 -19.20% EDV.wt 2.02 2.02 $0.00 0.00% EDV.wt 2.41 2.02 -$0.39 -16.18%
EET.wt 0.495 0.5 $0.01 1.01% EET.wt 0.5 0.5 $0.00 0.00% EET.wt 0.5 0.5 $0.00 0.00% EET.wt 0.5 0.45 -$0.05 -10.00% EET.wt 0.45 0.45 $0.00 0.00% EET.wt 0.495 0.45 -$0.05 -9.09%
EF.wt 0.31 0.26 -$0.05 -16.13% EF.wt 0.26 0.26 $0.00 0.00% EF.wt 0.26 0.26 $0.00 0.00% EF.wt 0.26 0.26 $0.00 0.00% EF.wt 0.26 0.28 $0.02 7.69% EF.wt 0.31 0.28 -$0.03 -9.68%
ELR.wt 1.15 1.16 $0.01 0.87% ELR.wt 1.16 1.2 $0.04 3.45% ELR.wt 1.2 1.08 -$0.12 -10.00% ELR.wt 1.08 1.14 $0.06 5.56% ELR.wt 1.14 1.24 $0.10 8.77% ELR.wt 1.15 1.24 $0.09 7.83%
ELR.wt.A 1.44 1.41 -$0.03 -2.08% ELR.wt.A 1.41 1.35 -$0.06 -4.26% ELR.wt.A 1.35 1.3 -$0.05 -3.70% ELR.wt.A 1.3 1.4 $0.10 7.69% ELR.wt.A 1.4 1.5 $0.10 7.14% ELR.wt.A 1.44 1.5 $0.06 4.17%
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% ENR.wt 0.02 0.02 $0.00 0.00%
EOS.wt 0.25 0.23 -$0.02 -8.00% EOS.wt 0.23 0.15 -$0.08 -34.78% EOS.wt 0.15 0.15 $0.00 0.00% EOS.wt 0.15 0.15 $0.00 0.00% EOS.wt 0.15 0.3 $0.15 100.00% EOS.wt 0.25 0.3 $0.05 20.00%
EPD.wt 0.25 0.25 $0.00 0.00% EPD.wt 0.25 0.13 -$0.12 -48.00% EPD.wt 0.13 0.13 $0.00 0.00% EPD.wt 0.13 0.135 $0.01 3.85% EPD.wt 0.135 0.135 $0.00 0.00% EPD.wt 0.25 0.135 -$0.12 -46.00%
EPM.wt 0.55 0.5 -$0.05 -9.09% EPM.wt 0.5 0.39 -$0.11 -22.00% EPM.wt 0.39 0.39 $0.00 0.00% EPM.wt 0.39 0.49 $0.10 25.64% EPM.wt 0.49 0.49 $0.00 0.00% EPM.wt 0.55 0.49 -$0.06 -10.91%
EPM.wt.a 0.6 0.57 -$0.03 -5.00% EPM.wt.a 0.57 0.58 $0.01 1.75% EPM.wt.a 0.58 0.59 $0.01 1.72% EPM.wt.a 0.59 0.59 $0.00 0.00% EPM.wt.a 0.59 0.57 -$0.02 -3.39% EPM.wt.a 0.6 0.57 -$0.03 -5.00%
EPM.wt.b 0.6 0.6 $0.00 0.00% EPM.wt.b 0.6 0.6 $0.00 0.00% EPM.wt.b 0.6 0.6 $0.00 0.00% EPM.wt.b 0.6 0.6 $0.00 0.00% EPM.wt.b 0.6 0.6 $0.00 0.00% EPM.wt.b 0.6 0.6 $0.00 0.00%
EQN.wt 2.62 2.55 -$0.07 -2.67% EQN.wt 2.55 2.34 -$0.21 -8.24% EQN.wt 2.34 2.51 $0.17 7.26% EQN.wt 2.51 2.42 -$0.09 -3.59% EQN.wt 2.42 2.53 $0.11 4.55% EQN.wt 2.62 2.53 -$0.09 -3.44%
ERD.wt 0.23 0.23 $0.00 0.00% ERD.wt 0.23 0.23 $0.00 0.00% ERD.wt 0.23 0.23 $0.00 0.00% ERD.wt 0.23 0.23 $0.00 0.00% ERD.wt 0.23 0.23 $0.00 0.00% ERD.wt 0.23 0.23 $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 $0.00 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 $0.00 0.00%
FGX.wt 1.56 1.38 -$0.18 -11.54% FGX.wt 1.38 1.16 -$0.22 -15.94% FGX.wt 1.16 1.36 $0.20 17.24% FGX.wt 1.36 1.5 $0.14 10.29% FGX.wt 1.5 1.25 -$0.25 -16.67% FGX.wt 1.56 1.25 -$0.31 -19.87%
FR.wt 0.7 0.71 $0.01 1.43% FR.wt 0.71 0.7 -$0.01 -1.41% FR.wt 0.7 0.7 $0.00 0.00% FR.wt 0.7 0.7 $0.00 0.00% FR.wt 0.7 0.7 $0.00 0.00% FR.wt 0.7 0.7 $0.00 0.00%
FRE.wt 0.65 0.7 $0.05 7.69% FRE.wt 0.7 0.67 -$0.03 -4.29% FRE.wt 0.67 0.62 -$0.05 -7.46% FRE.wt 0.62 0.61 -$0.01 -1.61% FRE.wt 0.61 0.62 $0.01 1.64% FRE.wt 0.65 0.62 -$0.03 -4.62%
FT.wt 0.3 0.3 $0.00 0.00% FT.wt 0.3 0.3 $0.00 0.00% FT.wt 0.3 0.21 -$0.09 -30.00% FT.wt 0.21 0.21 $0.00 0.00% FT.wt 0.21 0.16 -$0.05 -23.81% FT.wt 0.3 0.16 -$0.14 -46.67%
FTF.wt 0.17 0.17 $0.00 0.00% FTF.wt 0.17 0.17 $0.00 0.00% FTF.wt 0.17 0.17 $0.00 0.00% FTF.wt 0.17 0.2 $0.03 17.65% FTF.wt 0.2 0.2 $0.00 0.00% FTF.wt 0.17 0.2 $0.03 17.65%
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% FXI.wt 0.1 0.1 $0.00 0.00%
G.wt.G 12 11.8 -$0.20 -1.67% G.wt.G 11.8 11.7 -$0.10 -0.85% G.wt.G 11.7 12.1 $0.40 3.42% G.wt.G 12.1 12 -$0.10 -0.83% G.wt.G 12 12.99 $0.99 8.25% G.wt.G 12 12.99 $0.99 8.25%
GBG.wt 0.7 0.67 -$0.03 -4.29% GBG.wt 0.67 0.6 -$0.07 -10.45% GBG.wt 0.6 0.65 $0.05 8.33% GBG.wt 0.65 0.6 -$0.05 -7.69% GBG.wt 0.6 0.6 $0.00 0.00% GBG.wt 0.7 0.6 -$0.10 -14.29%
GCE.wt.a 0.435 0.68 $0.25 56.32% GCE.wt.a 0.68 0.65 -$0.03 -4.41% GCE.wt.a 0.65 0.82 $0.17 26.15% GCE.wt.a 0.82 1.64 $0.82 100.00% GCE.wt.a 1.64 1.81 $0.17 10.37% GCE.wt.a 0.435 1.81 $1.38 316.09%
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 $0.00 0.00% GD 1.6 1.6 $0.00 0.00% GD 1.6 1.6 $0.00 0.00%
GMC.wt 0.7 0.7 $0.00 0.00% GMC.wt 0.7 0.7 $0.00 0.00% GMC.wt 0.7 0.7 $0.00 0.00% GMC.wt 0.7 0.7 $0.00 0.00% GMC.wt 0.7 0.92 $0.22 31.43% GMC.wt 0.7 0.92 $0.22 31.43%
GMC.wt.a 0.75 0.75 $0.00 0.00% GMC.wt.a 0.75 0.71 -$0.04 -5.33% GMC.wt.a 0.71 0.75 $0.04 5.63% GMC.wt.a 0.75 0.75 $0.00 0.00% GMC.wt.a 0.75 0.73 -$0.02 -2.67% GMC.wt.a 0.75 0.73 -$0.02 -2.67%
GMC.wt.b 0.275 0.31 $0.04 12.73% 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 $0.00 0.00% GMC.wt.b 0.275 0.31 $0.04 12.73%
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 $0.00 0.00% GPE.wt 0.03 0.03 $0.00 0.00% GPE.wt 0.03 0.03 $0.00 0.00%
GRE.wt 0.2 0.2 $0.00 0.00% GRE.wt 0.2 0.2 $0.00 0.00% GRE.wt 0.2 0.2 $0.00 0.00% GRE.wt 0.2 0.2 $0.00 0.00% GRE.wt 0.2 0.2 $0.00 0.00% GRE.wt 0.2 0.2 $0.00 0.00%
GUR.wt 1 0.84 -$0.16 -16.00% GUR.wt 0.84 0.84 $0.00 0.00% GUR.wt 0.84 0.85 $0.01 1.19% GUR.wt 0.85 0.77 -$0.08 -9.41% GUR.wt 0.77 0.76 -$0.01 -1.30% GUR.wt 1 0.76 -$0.24 -24.00%
HDG.wt 0.1 0.1 $0.00 0.00% HDG.wt 0.1 0.1 $0.00 0.00% HDG.wt 0.1 0.1 $0.00 0.00% HDG.wt 0.1 0.08 -$0.02 -20.00% HDG.wt 0.08 0.1 $0.02 25.00% HDG.wt 0.1 0.1 $0.00 0.00%
HRG.wt 0.68 0.65 -$0.03 -4.41% HRG.wt 0.65 0.62 -$0.03 -4.62% HRG.wt 0.62 0.65 $0.03 4.84% HRG.wt 0.65 0.72 $0.07 10.77% HRG.wt 0.72 0.62 -$0.10 -13.89% HRG.wt 0.68 0.62 -$0.06 -8.82%
ICX.wt 0.145 0.145 $0.00 0.00% ICX.wt 0.145 0.08 -$0.07 -44.83% ICX.wt 0.08 0.08 $0.00 0.00% ICX.wt 0.08 0.08 $0.00 0.00% ICX.wt 0.08 0.08 $0.00 0.00% ICX.wt 0.145 0.08 -$0.07 -44.83%
IE.wt 0.64 0.64 $0.00 0.00% IE.wt 0.64 0.64 $0.00 0.00% IE.wt 0.64 0.64 $0.00 0.00% IE.wt 0.64 0.6 -$0.04 -6.25% IE.wt 0.6 0.6 $0.00 0.00% IE.wt 0.64 0.6 -$0.04 -6.25%
IMG.wt 0.56 0.49 -$0.07 -12.50% IMG.wt 0.49 0.48 -$0.01 -2.04% IMG.wt 0.48 0.48 $0.00 0.00% IMG.wt 0.48 0.48 $0.00 0.00%