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 28, 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 nt nt $0.00 0.00% AAB.wt nt nt $0.00 0.00% AAB.wt 0.14 0.14 $0.00 0.00% AAB.wt 0.14 0.16 $0.00 0.00% AAB.wt 0.16 0.18 $0.00 0.00% AAB.wt 0.14 0.18 $0.00 0.00%
ACX.wt 0.03 0.04 $0.01 33.33% ACX.wt 0.04 0.04 $0.00 0.00% ACX.wt 0.04 0.05 $0.01 25.00% ACX.wt 0.05 0.05 $0.00 0.00% ACX.wt 0.05 0.05 $0.00 0.00% ACX.wt 0.03 0.05 $0.02 66.67%
ACX.wt.a 0.05 0.1 $0.05 100.00% ACX.wt.a 0.1 0.05 -$0.05 -50.00% 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 0.05 0.05 $0.00 0.00% ACX.wt.a 0.05 0.05 $0.00 0.00%
AGB.wt 1.25 1.19 -$0.06 -4.80% AGB.wt 1.19 1.11 -$0.08 -6.72% AGB.wt 1.11 1.05 -$0.06 -5.41% AGB.wt 1.05 1.2 $0.15 14.29% AGB.wt 1.2 1.2 $0.00 0.00% AGB.wt 1.25 1.2 -$0.05 -4.00%
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% AMR.wt 0 0 $0.00 0.00%
ASF.wt 0.17 0.17 $0.00 0.00% ASF.wt 0.17 0.16 -$0.01 -5.88% ASF.wt 0.16 0.16 $0.00 0.00% ASF.wt 0.16 0.16 $0.00 0.00% ASF.wt 0.16 0.16 $0.00 0.00% ASF.wt 0.17 0.16 -$0.01 -5.88%
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 0.16 $0.00 0.00% AVK.wt 0.16 0.16 $0.00 0.00%
AZA.wt 0.14 0.14 $0.00 0.00% AZA.wt 0.14 0.14 $0.00 0.00% AZA.wt 0.14 0.14 $0.00 0.00% AZA.wt 0.14 0.12 -$0.02 -14.29% AZA.wt 0.12 0.05 -$0.07 -58.33% AZA.wt 0.14 0.05 -$0.09 -64.29%
BAJ.wt 0.75 0.74 -$0.01 -1.33% BAJ.wt 0.74 0.68 -$0.06 -8.11% BAJ.wt 0.68 0.68 $0.00 0.00% BAJ.wt 0.68 0.68 $0.00 0.00% BAJ.wt 0.68 0.68 $0.00 0.00% BAJ.wt 0.75 0.68 -$0.07 -9.33%
BCM.wt 1.27 1.27 $0.00 0.00% BCM.wt 1.27 1.52 $0.25 19.69% BCM.wt 1.52 1.6 $0.08 5.26% BCM.wt 1.6 1.6 $0.00 0.00% BCM.wt 1.6 1.65 $0.05 3.12% BCM.wt 1.27 1.65 $0.38 29.92%
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 1.21 1.24 $0.03 2.48% BIM.wt 1.24 1.24 $0.00 0.00% BIM.wt 1.24 1.2 -$0.04 -3.23% BIM.wt 1.2 1.15 -$0.05 -4.17% BIM.wt 1.15 1.08 -$0.07 -6.09% BIM.wt 1.21 1.08 -$0.13 -10.74%
BNC.wt 0.105 0.105 $0.00 0.00% BNC.wt 0.105 0.105 $0.00 0.00% BNC.wt 0.105 0.25 $0.15 138.10% BNC.wt 0.25 0.24 -$0.01 -4.00% BNC.wt 0.24 0.24 $0.00 0.00% BNC.wt 0.105 0.24 $0.14 128.57%
BNK.wt 0.28 0.28 $0.00 0.00% BNK.wt 0.28 0.21 -$0.07 -25.00% BNK.wt 0.21 0.28 $0.07 33.33% BNK.wt 0.28 0.3 $0.02 5.36% BNK.wt 0.295 0.28 -$0.02 -5.08% BNK.wt 0.28 0.28 $0.00 0.00%
BNK.wt.A 0.33 0.3 -$0.03 -9.09% BNK.wt.A 0.3 0.3 $0.00 0.00% BNK.wt.A 0.3 0.265 -$0.04 -11.67% BNK.wt.A 0.265 0.36 $0.10 35.85% BNK.wt.A 0.36 0.365 $0.01 1.39% BNK.wt.A 0.33 0.365 $0.04 10.61%
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 0.49 0.46 -$0.03 -6.12% BWR.wt 0.46 0.51 $0.05 10.87% BWR.wt 0.51 0.65 $0.14 27.45% BWR.wt 0.65 0.62 -$0.03 -4.62% BWR.wt 0.62 0.65 $0.03 4.84% BWR.wt 0.49 0.65 $0.16 32.65%
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 0.1 0.1 $0.00 0.00% CBB.wt 0.1 0.11 $0.01 10.00% CBB.wt 0.11 0.1 -$0.01 -9.09% CBB.wt 0.1 0.11 $0.01 10.00% CBB.wt 0.11 0.11 $0.00 0.00% CBB.wt 0.1 0.11 $0.01 10.00%
CCJ.wt 0.175 0.165 -$0.01 -5.71% CCJ.wt 0.165 0.165 $0.00 0.00% CCJ.wt 0.165 0.19 $0.03 15.15% CCJ.wt 0.19 0.19 -$0.01 -2.63% CCJ.wt 0.185 0.165 -$0.02 -10.81% CCJ.wt 0.175 0.165 -$0.01 -5.71%
CCJ.wt.A 0.095 0.105 $0.01 10.53% CCJ.wt.A 0.105 0.105 $0.00 0.00% CCJ.wt.A 0.105 0.105 $0.00 0.00% CCJ.wt.A 0.105 0.11 $0.01 4.76% CCJ.wt.A 0.11 0.1 -$0.01 -9.09% CCJ.wt.A 0.095 0.1 $0.01 5.26%
CKG.wt 5 4 -$1.00 -20.00% CKG.wt 4 4 $0.00 0.00% CKG.wt 4 4 $0.00 0.00% CKG.wt 4 4.4 $0.40 10.00% CKG.wt 4.4 4.4 $0.00 0.00% CKG.wt 5 4.4 -$0.60 -12.00%
CMP.WT.A 1.65 1.15 -$0.50 0.00% CMP.WT.A 1.15 1.04 -$0.11 0.00% CMP.WT.A 1.04 1.15 $0.11 0.00% CMP.WT.A 1.15 1.21 $0.06 0.00% CMP.WT.A 1.21 1.3 $0.09 0.00% CMP.WT.A 1.65 1.3 -$0.35 0.00%
CMS.WT 0.1 0.1 $0.00 0.00% CMS.WT 0.1 0.1 $0.00 0.00% CMS.WT 0.1 0.1 $0.00 0.00% CMS.WT 0.1 0.1 $0.00 0.00% CMS.WT 0.1 0.1 $0.00 0.00% 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 0.02 $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 0.02 0.025 $0.01 25.00% CSM.wt 0.025 0.025 $0.00 0.00% CSM.wt 0.025 0.02 -$0.01 -20.00% CSM.wt 0.02 0.03 $0.01 25.00% CSM.wt 0.025 0.025 $0.00 0.00% CSM.wt 0.02 0.025 $0.01 25.00%
DML.wt 8 7 -$1.00 -12.50% DML.wt 7 6.77 -$0.23 -3.29% DML.wt 6.77 6.9 $0.13 1.92% DML.wt 6.9 6.9 $0.00 0.00% DML.wt 6.9 7.5 $0.60 8.70% DML.wt 8 7.5 -$0.50 -6.25%
DML.wt.A 5.3 5 -$0.30 -5.66% DML.wt.A 5 5.25 $0.25 5.00% DML.wt.A 5.25 4.95 -$0.30 -5.71% DML.wt.A 4.95 4.95 $0.00 0.00% DML.wt.A 4.95 5.25 $0.30 6.06% DML.wt.A 5.3 5.25 -$0.05 -0.94%
DNR.wt 0.04 0.04 $0.00 0.00% DNR.wt 0.04 0.04 $0.00 0.00% DNR.wt 0.04 0.055 $0.02 37.50% DNR.wt 0.055 0.06 $0.01 9.09% DNR.wt 0.06 0.06 $0.00 0.00% DNR.wt 0.04 0.06 $0.02 50.00%
DPF.wt 0.99 0.93 -$0.06 -6.06% DPF.wt 0.93 1.12 $0.19 20.43% DPF.wt 1.12 0.95 -$0.17 -15.18% DPF.wt 0.95 1 $0.05 5.26% DPF.wt 1 1.05 $0.05 5.00% DPF.wt 0.99 1.05 $0.06 6.06%
DPM.wt 1.12 1.2 $0.08 7.14% DPM.wt 1.2 1.2 $0.00 0.00% DPM.wt 1.2 0.99 -$0.21 -17.50% DPM.wt 0.99 0.99 $0.00 0.00% DPM.wt 0.99 0.99 $0.00 0.00% DPM.wt 1.12 0.99 -$0.13 -11.61%
ECG.wt 0.005 0.01 $0.01 100.00% 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 0.005 0.01 $0.01 100.00%
EDV.wt 2.69 2.7 $0.01 0.37% EDV.wt 2.7 2.9 $0.20 7.41% EDV.wt 2.9 2.75 -$0.15 -5.17% EDV.wt 2.75 2.69 -$0.06 -2.18% EDV.wt 2.69 2.41 -$0.28 -10.41% EDV.wt 2.69 2.41 -$0.28 -10.41%
EET.wt 0.5 0.45 -$0.05 -10.00% EET.wt 0.45 0.45 $0.00 0.00% EET.wt 0.45 0.5 $0.05 11.11% EET.wt 0.5 0.5 $0.00 0.00% EET.wt 0.5 0.495 -$0.01 -1.00% EET.wt 0.5 0.495 -$0.01 -1.00%
EF.wt 0.3 0.325 $0.03 8.33% EF.wt 0.325 0.31 -$0.02 -4.62% EF.wt 0.31 0.31 $0.00 0.00% EF.wt 0.31 0.31 $0.00 0.00% EF.wt 0.31 0.31 $0.00 0.00% EF.wt 0.3 0.31 $0.01 3.33%
ELR.wt 0.94 0.94 $0.00 0.00% ELR.wt 0.94 0.93 -$0.01 -1.06% ELR.wt 0.93 0.94 $0.01 1.08% ELR.wt 0.94 1.1 $0.16 17.02% ELR.wt 1.1 1.15 $0.05 4.55% ELR.wt 0.94 1.15 $0.21 22.34%
ELR.wt.A 1.2 1.24 $0.04 3.33% ELR.wt.A 1.24 1.2 -$0.04 -3.23% ELR.wt.A 1.2 1.2 $0.00 0.00% ELR.wt.A 1.2 1.35 $0.15 12.50% ELR.wt.A 1.35 1.44 $0.09 6.67% ELR.wt.A 1.2 1.44 $0.24 20.00%
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% ENR.wt 0.02 0.02 $0.00 0.00%
EOS.wt 0.24 0.24 $0.00 0.00% EOS.wt 0.24 0.24 $0.00 0.00% EOS.wt 0.24 0.24 $0.00 0.00% EOS.wt 0.24 0.25 $0.01 4.17% EOS.wt 0.25 0.25 $0.00 0.00% EOS.wt 0.24 0.25 $0.01 4.17%
EPD.wt 0.17 0.17 $0.00 0.00% EPD.wt 0.17 0.25 $0.08 47.06% EPD.wt 0.25 0.25 $0.00 0.00% EPD.wt 0.25 0.25 $0.00 0.00% EPD.wt 0.25 0.25 $0.00 0.00% EPD.wt 0.17 0.25 $0.08 47.06%
EPM.wt 0.59 0.59 $0.00 0.00% EPM.wt 0.59 0.58 -$0.01 -1.69% EPM.wt 0.58 0.58 $0.00 0.00% EPM.wt 0.58 0.55 -$0.03 -5.17% EPM.wt 0.55 0.55 $0.00 0.00% EPM.wt 0.59 0.55 -$0.04 -6.78%
EPM.wt.a 0.65 0.6 -$0.05 -7.69% EPM.wt.a 0.6 0.55 -$0.05 -8.33% EPM.wt.a 0.55 0.59 $0.04 7.27% EPM.wt.a 0.59 0.6 $0.01 1.69% EPM.wt.a 0.6 0.6 $0.00 0.00% EPM.wt.a 0.65 0.6 -$0.05 -7.69%
EPM.wt.b 0.68 0.68 $0.00 0.00% EPM.wt.b 0.68 0.59 -$0.09 -13.24% EPM.wt.b 0.59 0.59 $0.00 0.00% EPM.wt.b 0.59 0.59 $0.00 0.00% EPM.wt.b 0.59 0.6 $0.01 1.69% EPM.wt.b 0.68 0.6 -$0.08 -11.76%
EQN.wt 2.35 2.47 $0.12 5.11% EQN.wt 2.47 2.21 -$0.26 -10.53% EQN.wt 2.21 2.3 $0.09 4.07% EQN.wt 2.3 2.39 $0.09 3.91% EQN.wt 2.39 2.62 $0.23 9.62% EQN.wt 2.35 2.62 $0.27 11.49%
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 0.22 -$0.09 -27.87% ERD.wt 0.22 0.23 $0.01 4.55% ERD.wt 0.305 0.23 -$0.08 -24.59%
FCR.wt 9.2 9.2 $0.00 0.00% FCR.wt 9.2 9.2 $0.00 0.00% FCR.wt 9.2 9.2 $0.00 0.00% FCR.wt 9.2 9.2 $0.00 0.00% FCR.wt 9.2 10.5 $1.30 14.13% FCR.wt 9.2 10.5 $1.30 14.13%
FGX.wt 1.05 1.19 $0.14 13.33% FGX.wt 1.19 1.13 -$0.06 -5.04% FGX.wt 1.13 1.13 $0.00 0.00% FGX.wt 1.13 1.35 $0.22 19.47% FGX.wt 1.35 1.56 $0.21 15.56% FGX.wt 1.05 1.56 $0.51 48.57%
FR.wt 0.85 0.6 -$0.25 -29.41% FR.wt 0.6 0.65 $0.05 8.33% FR.wt 0.65 0.7 $0.05 7.69% FR.wt 0.7 0.7 $0.00 0.00% FR.wt 0.7 0.7 $0.00 0.00% FR.wt 0.85 0.7 -$0.15 -17.65%
FRE.wt 0.51 0.6 $0.09 17.65% FRE.wt 0.6 0.57 -$0.03 -5.00% FRE.wt 0.57 0.53 -$0.04 -7.02% FRE.wt 0.53 0.53 $0.00 0.00% FRE.wt 0.53 0.65 $0.12 22.64% FRE.wt 0.51 0.65 $0.14 27.45%
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 0.3 0.3 $0.00 0.00% FT.wt 0.3 0.3 $0.00 0.00%
FTF.wt 0.25 0.25 $0.00 0.00% FTF.wt 0.25 0.24 -$0.01 -4.00% FTF.wt 0.24 0.24 $0.00 0.00% FTF.wt 0.24 0.17 -$0.07 -29.17% FTF.wt 0.17 0.17 $0.00 0.00% FTF.wt 0.25 0.17 -$0.08 -32.00%
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 0.1 -$0.01 -9.09% FXI.wt 0.1 0.1 $0.00 0.00% FXI.wt 0.11 0.1 -$0.01 -9.09%
G.wt.G 12.05 12 -$0.05 -0.41% G.wt.G 12 12 $0.00 0.00% G.wt.G 12 12.25 $0.25 2.08% G.wt.G 12.25 12 -$0.25 -2.04% G.wt.G 12 12 $0.00 0.00% G.wt.G 12.05 12 -$0.05 -0.41%
GBG.wt 0.7 0.7 $0.00 0.00% GBG.wt 0.7 0.67 -$0.03 -4.29% GBG.wt 0.67 0.7 $0.03 4.48% GBG.wt 0.7 0.7 $0.00 0.00% GBG.wt 0.7 0.7 $0.00 0.00% GBG.wt 0.7 0.7 $0.00 0.00%
GCE.wt.a 0.38 0.325 -$0.06 -14.47% GCE.wt.a 0.325 0.36 $0.04 10.77% GCE.wt.a 0.36 0.35 -$0.01 -2.78% GCE.wt.a 0.35 0.36 $0.01 2.86% GCE.wt.a 0.36 0.435 $0.08 20.83% GCE.wt.a 0.38 0.435 $0.06 14.47%
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 0.7 $0.00 0.00% GMC.wt 0.7 0.7 $0.00 0.00%
GMC.wt.a 0.79 0.79 $0.00 0.00% GMC.wt.a 0.79 0.8 $0.01 1.27% GMC.wt.a 0.8 0.75 -$0.05 -6.25% GMC.wt.a 0.75 0.75 $0.00 0.00% GMC.wt.a 0.75 0.75 $0.00 0.00% GMC.wt.a 0.79 0.75 -$0.04 -5.06%
GMC.wt.b 0.275 0.275 $0.00 0.00% GMC.wt.b 0.275 0.275 $0.00 0.00% GMC.wt.b 0.275 0.275 $0.00 0.00% GMC.wt.b 0.275 0.28 $0.00 0.00% GMC.wt.b 0.275 0.275 $0.00 0.00% GMC.wt.b 0.275 0.275 $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% GPE.wt 0.03 0.03 $0.00 0.00%
GRE.wt 0.18 0.18 $0.00 0.00% GRE.wt 0.18 0.24 $0.06 33.33% GRE.wt 0.24 0.24 $0.00 0.00% GRE.wt 0.24 0.24 $0.00 0.00% GRE.wt 0.24 0.2 -$0.04 -16.67% GRE.wt 0.18 0.2 $0.02 11.11%
GUR.wt 1.09 0.95 -$0.14 -12.84% GUR.wt 0.95 0.91 -$0.04 -4.21% GUR.wt 0.91 0.93 $0.02 2.20% GUR.wt 0.93 1 $0.07 7.53% GUR.wt 1 1 $0.00 0.00% GUR.wt 1.09 1 -$0.09 -8.26%
HDG.wt 0.09 0.09 $0.00 0.00% HDG.wt 0.09 0.1 $0.01 11.11% HDG.wt 0.1 0.1 $0.00 0.00% HDG.wt 0.1 0.13 $0.03 30.00% HDG.wt 0.13 0.1 -$0.03 -23.08% HDG.wt 0.09 0.1 $0.01 11.11%
HRG.wt 0.73 0.7 -$0.03 -4.11% HRG.wt 0.7 0.7 $0.00 0.00% HRG.wt 0.7 0.7 $0.00 0.00% HRG.wt 0.7 0.68 -$0.02 -2.86% HRG.wt 0.68 0.68 $0.00 0.00% HRG.wt 0.73 0.68 -$0.05 -6.85%
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 0.15 $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 0.5 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 0.64 $0.14 28.00% IE.wt 0.64 0.64 $0.00 0.00% IE.wt 0.5 0.64 $0.14 28.00%
IMG.wt 0.8 0.81 $0.01 1.25% IMG.wt 0.81 0.76 -$0.05 -6.17% IMG.wt 0.76 0.75 -$0.01 -1.32% IMG.wt 0.75 0.57 -$0.18