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 January 21, 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


 
 
   Monday                     Tuesday                  Wednesday                   Thursday                     Friday                        Weeks     Gains    /Loses    
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 0.03 0.03 $0.00 0.00% ACX.wt 0.03 0.03 $0.00 0.00% ACX.wt 0.04 0.03 -$0.01 -25.00%
ACX.wt.a 0.18 0.18 $0.00 0.00% ACX.wt.a 0.18 0.18 $0.00 0.00% ACX.wt.a 0.18 0.05 -$0.13 -72.22% ACX.wt.a 0.05 0.05 $0.00 0.00% ACX.wt.a 0.05 0.05 $0.00 0.00% ACX.wt.a 0.18 0.05 -$0.13 -72.22%
AGB.wt 1.18 0.85 -$0.33 -27.97% AGB.wt 0.85 1.1 $0.25 29.41% AGB.wt 1.1 0.85 -$0.25 -22.73% AGB.wt 0.85 1.18 $0.33 38.82% AGB.wt 1.18 1.25 $0.07 5.93% AGB.wt 1.18 1.25 $0.07 5.93%
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 0.165 0.18 $0.02 9.09% ASF.wt 0.18 0.17 -$0.01 -5.56% 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 0.165 0.17 $0.01 3.03%
AVK.wt 0.15 0.15 $0.00 0.00% AVK.wt 0.15 0.15 $0.00 0.00% AVK.wt 0.15 0.15 $0.00 0.00% AVK.wt 0.15 0.16 $0.01 6.67% AVK.wt 0.16 0.16 $0.00 0.00% AVK.wt 0.15 0.16 $0.01 6.67%
AZA.wt 0.1 0.1 $0.00 0.00% AZA.wt 0.1 0.1 $0.00 0.00% AZA.wt 0.1 0.1 $0.00 0.00% AZA.wt 0.1 0.14 $0.04 40.00% AZA.wt 0.14 0.14 $0.00 0.00% AZA.wt 0.1 0.14 $0.04 40.00%
BAJ.wt 0.76 0.66 -$0.10 -13.16% BAJ.wt 0.66 0.72 $0.06 9.09% BAJ.wt 0.72 0.68 -$0.04 -5.56% BAJ.wt 0.68 0.7 $0.02 2.94% BAJ.wt 0.7 0.75 $0.05 7.14% BAJ.wt 0.76 0.75 -$0.01 -1.32%
BCM.wt 1.32 1.32 $0.00 0.00% BCM.wt 1.32 1.02 -$0.30 -22.73% BCM.wt 1.02 1.27 $0.25 24.51% BCM.wt 1.27 1.27 $0.00 0.00% BCM.wt 1.27 1.27 $0.00 0.00% BCM.wt 1.32 1.27 -$0.05 -3.79%
BDO.wt 0.03 0.03 $0.00 0.00% BDO.wt 0.03 0.03 $0.00 0.00% BDO.wt 0.03 0.03 $0.00 0.00% BDO.wt 0.03 0.02 -$0.01 -33.33% BDO.wt 0.02 0.02 $0.00 0.00% BDO.wt 0.03 0.02 -$0.01 -33.33%
BIM.wt 1.65 1.35 -$0.30 -18.18% BIM.wt 1.35 1.3 -$0.05 -3.70% BIM.wt 1.3 1.26 -$0.04 -3.08% BIM.wt 1.26 1.21 -$0.05 -3.97% BIM.wt 1.21 1.21 $0.00 0.00% BIM.wt 1.65 1.21 -$0.44 -26.67%
BNC.wt 0.25 0.14 -$0.11 -44.00% BNC.wt 0.14 0.15 $0.01 7.14% BNC.wt 0.15 0.15 $0.00 0.00% BNC.wt 0.15 0.105 -$0.05 -30.00% BNC.wt 0.105 0.105 $0.00 0.00% BNC.wt 0.25 0.105 -$0.15 -58.00%
BNK.wt 0.275 0.275 $0.00 0.00% BNK.wt 0.275 0.25 -$0.03 -9.09% BNK.wt 0.25 0.25 $0.00 0.00% BNK.wt 0.25 0.25 $0.00 0.00% BNK.wt 0.25 0.28 $0.03 12.00% BNK.wt 0.275 0.28 $0.01 1.82%
BNK.wt.A 0.315 0.3 -$0.02 -4.76% BNK.wt.A 0.3 0.3 $0.00 0.00% BNK.wt.A 0.3 0.3 $0.00 0.00% BNK.wt.A 0.3 0.3 $0.00 0.00% BNK.wt.A 0.3 0.33 $0.03 10.00% BNK.wt.A 0.315 0.33 $0.02 4.76%
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 0.47 0.34 -$0.13 -27.66% BWR.wt 0.34 0.43 $0.09 26.47% BWR.wt 0.43 0.43 $0.00 0.00% BWR.wt 0.43 0.495 $0.07 15.12% BWR.wt 0.495 0.49 -$0.01 -1.01% BWR.wt 0.47 0.49 $0.02 4.26%
CALS.w 0.04   -$0.04 -100.00% 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 0.15 0.13 -$0.02 -13.33% CBB.wt 0.13 0.11 -$0.02 -15.38% CBB.wt 0.11 0.105 -$0.01 -4.55% CBB.wt 0.105 0.105 $0.00 0.00% CBB.wt 0.105 0.1 -$0.00 -4.76% CBB.wt 0.15 0.1 -$0.05 -33.33%
CCJ.wt 0.2 0.2 $0.00 0.00% CCJ.wt 0.2 0.15 -$0.05 -25.00% CCJ.wt 0.15 0.13 -$0.02 -13.33% CCJ.wt 0.13 0.14 $0.01 7.69% CCJ.wt 0.14 0.175 $0.04 25.00% CCJ.wt 0.2 0.175 -$0.03 -12.50%
CCJ.wt.A 0.07 0.07 $0.00 0.00% CCJ.wt.A 0.07 0.08 $0.01 14.29% CCJ.wt.A 0.08 0.09 $0.01 12.50% CCJ.wt.A 0.09 0.095 $0.01 5.56% CCJ.wt.A 0.095 0.095 $0.00 0.00% CCJ.wt.A 0.07 0.095 $0.03 35.71%
CKG.wt 4.2 4.2 $0.00 0.00% CKG.wt 4.2 3.95 -$0.25 -5.95% CKG.wt 3.95 3.95 $0.00 0.00% CKG.wt 3.95 3.95 $0.00 0.00% CKG.wt 3.95 5 $1.05 26.58% CKG.wt 4.2 5 $0.80 19.05%
CMS.WT 0.11 0.08 -$0.03 -27.27% CMS.WT 0.08 0.12 $0.04 50.00% CMS.WT 0.12 0.12 $0.00 0.00% CMS.WT 0.12 0.1 -$0.02 -16.67% CMS.WT 0.1 0.1 $0.00 0.00% CMS.WT 0.11 0.1 -$0.01 -9.09%
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 0.015 0.015 $0.00 0.00% CSM.wt 0.015 0.02 $0.01 33.33% 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 0.015 0.02 $0.01 33.33%
DML.wt 8.65 6.44 -$2.21 -25.55% DML.wt 6.44 7.25 $0.81 12.58% DML.wt 7.25 7 -$0.25 -3.45% DML.wt 7 8.25 $1.25 17.86% DML.wt 8.25 8 -$0.25 -3.03% DML.wt 8.65 8 -$0.65 -7.51%
DML.wt.A 6.5 4.84 -$1.66 -25.54% DML.wt.A 4.84 5.25 $0.41 8.47% DML.wt.A 5.25 5.2 -$0.05 -0.95% DML.wt.A 5.2 5.6 $0.40 7.69% DML.wt.A 5.6 5.3 -$0.30 -5.36% DML.wt.A 6.5 5.3 -$1.20 -18.46%
DNR.wt 0.065 0.065 $0.00 0.00% DNR.wt 0.065 0.065 $0.00 0.00% DNR.wt 0.065 0.04 -$0.03 -38.46% DNR.wt 0.04 0.04 $0.00 0.00% DNR.wt 0.04 0.04 $0.00 0.00% DNR.wt 0.065 0.04 -$0.03 -38.46%
DPF.wt 1.2 1.1 -$0.10 -8.33% DPF.wt 1.1 1.01 -$0.09 -8.18% DPF.wt 1.01 0.91 -$0.10 -9.90% DPF.wt 0.91 0.98 $0.07 7.69% DPF.wt 0.98 0.99 $0.01 1.02% DPF.wt 1.2 0.99 -$0.21 -17.50%
DPM.wt 1.55 1.05 -$0.50 -32.26% DPM.wt 1.05 1.05 $0.00 0.00% DPM.wt 1.05 1.17 $0.12 11.43% DPM.wt 1.17 1.2 $0.03 2.56% DPM.wt 1.2 1.12 -$0.08 -6.67% DPM.wt 1.55 1.12 -$0.43 -27.74%
ECG.wt 0.01 0.01 $0.00 0.00% ECG.wt 0.01 0.005 -$0.01 -50.00% ECG.wt 0.005 0.005 $0.00 0.00% ECG.wt 0.005 0.005 $0.00 0.00% ECG.wt 0.005 0.005 $0.00 0.00% ECG.wt 0.01 0.005 -$0.01 -50.00%
EDV.wt 2.69 2.2 -$0.49 -18.22% EDV.wt 2.2 2.8 $0.60 27.27% EDV.wt 2.8 2.5 -$0.30 -10.71% EDV.wt 2.5 2.5 $0.00 0.00% EDV.wt 2.5 2.69 $0.19 7.60% EDV.wt 2.69 2.69 $0.00 0.00%
EET.wt 0.51 0.5 -$0.01 -1.96% EET.wt 0.5 0.5 $0.00 0.00% EET.wt 0.5 0.5 $0.00 0.00% EET.wt 0.5 0.5 $0.00 0.00% EET.wt 0.5 0.5 $0.00 0.00% EET.wt 0.51 0.5 -$0.01 -1.96%
EF.wt 0.29 0.29 $0.00 0.00% EF.wt 0.29 0.2 -$0.09 -31.03% EF.wt 0.2 0.3 $0.10 50.00% EF.wt 0.3 0.3 $0.00 0.00% EF.wt 0.3 0.3 $0.00 0.00% EF.wt 0.29 0.3 $0.01 3.45%
ELR.wt 0.93 0.74 -$0.19 -20.43% ELR.wt 0.74 0.75 $0.01 1.35% ELR.wt 0.75 0.75 $0.00 0.00% ELR.wt 0.75 0.87 $0.12 16.00% ELR.wt 0.87 0.94 $0.07 8.05% ELR.wt 0.93 0.94 $0.01 1.08%
ELR.wt.A 1.15 0.9 -$0.25 -21.74% ELR.wt.A 0.9 0.95 $0.05 5.56% ELR.wt.A 0.95 0.94 -$0.01 -1.05% ELR.wt.A 0.94 1.2 $0.26 27.66% ELR.wt.A 1.2 1.2 $0.00 0.00% ELR.wt.A 1.15 1.2 $0.05 4.35%
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 0.28 0.27 -$0.01 -3.57% EOS.wt 0.27 0.22 -$0.05 -18.52% EOS.wt 0.22 0.35 $0.13 59.09% EOS.wt 0.35 0.24 -$0.11 -31.43% EOS.wt 0.24 0.24 $0.00 0.00% EOS.wt 0.28 0.24 -$0.04 -14.29%
EPD.wt 0.215 0.135 -$0.08 -37.21% EPD.wt 0.135 0.16 $0.03 18.52% EPD.wt 0.16 0.16 $0.00 0.00% EPD.wt 0.16 0.17 $0.01 6.25% EPD.wt 0.17 0.17 $0.00 0.00% EPD.wt 0.215 0.17 -$0.05 -20.93%
EPM.wt 0.6 0.53 -$0.07 -11.67% EPM.wt 0.53 0.53 $0.00 0.00% EPM.wt 0.53 0.5 -$0.03 -5.66% EPM.wt 0.5 0.58 $0.08 16.00% EPM.wt 0.58 0.59 $0.01 1.72% EPM.wt 0.6 0.59 -$0.01 -1.67%
EPM.wt.a 0.62 0.53 -$0.09 -14.52% EPM.wt.a 0.53 0.58 $0.05 9.43% EPM.wt.a 0.58 0.56 -$0.02 -3.45% EPM.wt.a 0.56 0.63 $0.07 12.50% EPM.wt.a 0.63 0.65 $0.02 3.17% EPM.wt.a 0.62 0.65 $0.03 4.84%
EPM.wt.b 0.73 0.59 -$0.14 -19.18% EPM.wt.b 0.59 0.58 -$0.01 -1.69% EPM.wt.b 0.58 0.58 $0.00 0.00% EPM.wt.b 0.58 0.62 $0.04 6.90% EPM.wt.b 0.62 0.68 $0.06 9.68% EPM.wt.b 0.73 0.68 -$0.05 -6.85%
EQN.wt 2.55 2.03 -$0.52 -20.39% EQN.wt 2.03 2.21 $0.18 8.87% EQN.wt 2.21 2.3 $0.09 4.07% EQN.wt 2.3 2.65 $0.35 15.22% EQN.wt 2.65 2.35 -$0.30 -11.32% EQN.wt 2.55 2.35 -$0.20 -7.84%
ERD.wt 0.305 0.305 $0.00 0.00% ERD.wt 0.305 0.305 $0.00 0.00% ERD.wt 0.305 0.305 $0.00 0.00% ERD.wt 0.305 0.305 $0.00 0.00% ERD.wt 0.305 0.305 $0.00 0.00% ERD.wt 0.305 0.305 $0.00 0.00%
FCR.wt 10.8 10.8 $0.00 0.00% FCR.wt 10.8 10.8 $0.00 0.00% FCR.wt 10.8 9.2 -$1.60 -14.81% FCR.wt 9.2 9.2 $0.00 0.00% FCR.wt 9.2 9.2 $0.00 0.00% FCR.wt 10.8 9.2 -$1.60 -14.81%
FGX.wt 1.25 1.19 -$0.06 -4.80% FGX.wt 1.19 1 -$0.19 -15.97% FGX.wt 1 1 $0.00 0.00% FGX.wt 1 0.99 -$0.01 -1.00% FGX.wt 0.99 1.05 $0.06 6.06% FGX.wt 1.25 1.05 -$0.20 -16.00%
FR.wt 0.71 0.71 $0.00 0.00% FR.wt 0.71 0.61 -$0.10 -14.08% FR.wt 0.61 0.61 $0.00 0.00% FR.wt 0.61 0.6 -$0.01 -1.64% FR.wt 0.6 0.6 $0.00 0.00% FR.wt 0.71 0.6 -$0.11 -15.49%
FRE.wt 0.58 0.455 -$0.13 -21.55% FRE.wt 0.455 0.49 $0.04 7.69% FRE.wt 0.49 0.45 -$0.04 -8.16% FRE.wt 0.45 0.465 $0.02 3.33% FRE.wt 0.465 0.51 $0.05 9.68% FRE.wt 0.58 0.51 -$0.07 -12.07%
FT.wt 0.34 0.3 -$0.04 -11.76% FT.wt 0.3 0.3 $0.00 0.00% FT.wt 0.3 0.3 $0.00 0.00% FT.wt 0.3 0.3 $0.00 0.00% FT.wt 0.3 0.3 $0.00 0.00% FT.wt 0.34 0.3 -$0.04 -11.76%
FTF.wt 0.21 0.21 $0.00 0.00% FTF.wt 0.21 0.25 $0.04 19.05% FTF.wt 0.25 0.25 $0.00 0.00% FTF.wt 0.25 0.25 $0.00 0.00% FTF.wt 0.25 0.25 $0.00 0.00% FTF.wt 0.21 0.25 $0.04 19.05%
FXI.wt 0.11 0.11 $0.00 0.00% FXI.wt 0.11 0.11 $0.00 0.00% FXI.wt 0.11 0.11 $0.00 0.00% FXI.wt 0.11 0.11 $0.00 0.00% FXI.wt 0.11 0.11 $0.00 0.00% FXI.wt 0.11 0.11 $0.00 0.00%
G.wt.G 11.05 10 -$1.05 -9.50% G.wt.G 10 11.02 $1.02 10.20% G.wt.G 11.02 11.1 $0.08 0.73% G.wt.G 11.1 11.6 $0.50 4.50% G.wt.G 11.6 12.05 $0.45 3.88% G.wt.G 11.05 12.05 $1.00 9.05%
GBG.wt 0.7 0.6 -$0.10 -14.29% GBG.wt 0.6 0.69 $0.09 15.00% GBG.wt 0.69 0.65 -$0.04 -5.80% GBG.wt 0.65 0.7 $0.05 7.69% GBG.wt 0.7 0.7 $0.00 0.00% GBG.wt 0.7 0.7 $0.00 0.00%
GCE.wt.a 0.145 0.13 -$0.02 -10.34% 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 0.27 $0.12 80.00% GCE.wt.a 0.27 0.38 $0.11 40.74% GCE.wt.a 0.145 0.38 $0.24 #######
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 1.08 1.08 $0.00 0.00% GMC.wt 1.08 1.08 $0.00 0.00% GMC.wt 1.08 0.75 -$0.33 -30.56% GMC.wt 0.75 0.75 $0.00 0.00% GMC.wt 0.75 0.7 -$0.05 -6.67% GMC.wt 1.08 0.7 -$0.38 -35.19%
GMC.wt.a 0.91 0.9 -$0.01 -1.10% GMC.wt.a 0.9 0.9 $0.00 0.00% GMC.wt.a 0.9 0.81 -$0.09 -10.00% GMC.wt.a 0.81 0.79 -$0.02 -2.47% GMC.wt.a 0.79 0.79 $0.00 0.00% GMC.wt.a 0.91 0.79 -$0.12 -13.19%
GMC.wt.b 0.35 0.35 $0.00 0.00% GMC.wt.b 0.35 0.35 $0.00 0.00% GMC.wt.b 0.35 0.35 $0.00 0.00% GMC.wt.b 0.35 0.25 -$0.10 -28.57% GMC.wt.b 0.25 0.275 $0.03 10.00% GMC.wt.b 0.35 0.275 -$0.08 -21.43%
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 0.28 0.16 -$0.12 -42.86% GRE.wt 0.16 0.16 $0.00 0.00% GRE.wt 0.16 0.18 $0.02 12.50% GRE.wt 0.18 0.18 $0.00 0.00% GRE.wt 0.18 0.18 $0.00 0.00% GRE.wt 0.28 0.18 -$0.10 -35.71%
GUR.wt 0.98 0.91 -$0.07 -7.14% GUR.wt 0.91 1 $0.09 9.89% GUR.wt 1 0.9 -$0.10 -10.00% GUR.wt 0.9 1.05 $0.15 16.67% GUR.wt 1.05 1.09 $0.04 3.81% GUR.wt 0.98 1.09 $0.11 11.22%
HDG.wt 0.14 0.14 $0.00 0.00% HDG.wt 0.14 0.13 -$0.01 -7.14% HDG.wt 0.13 0.13 $0.00 0.00% HDG.wt 0.13 0.13 $0.00 0.00% HDG.wt 0.13 0.09 -$0.04 -30.77% HDG.wt 0.14 0.09 -$0.05 -35.71%
HRG.wt 0.7 0.56 -$0.14 -20.00% HRG.wt 0.56 0.7 $0.14 25.00% HRG.wt 0.7 0.6 -$0.10 -14.29% HRG.wt 0.6 0.73 $0.13 21.67% HRG.wt 0.73 0.73 $0.00 0.00% HRG.wt 0.7 0.73 $0.03 4.29%
ICX.wt 0.145 0.145 $0.00 0.00% ICX.wt 0.145 0.145 $0.00 0.00% ICX.wt 0.145 0.145 $0.00 0.00% ICX.wt 0.145 0.145 $0.00 0.00% ICX.wt 0.145 0.145 $0.00 0.00% ICX.wt 0.145 0.145 $0.00 0.00%
IE.wt 0.55 0.5 -$0.05 -9.09% 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 0.5 $0.00 0.00% IE.wt 0.55 0.5 -$0.05 -9.09%
IMG.wt 0.78 0.65 -$0.13 -16.67% IMG.wt 0.65 0.78 $0.13 20.00% IMG.wt 0.78 0.75 -$0.03 -3.85% IMG.wt 0.75 0.8 $0.05 6.67% IMG.wt 0.8 0.8 $0.00 0.00% IMG.wt 0.78 0.8 $0.02 2.56%
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 0.045 0.045 $0.00 0.00%
IMR.wt.A 0.02 0.02 $0.00 0.00%