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 March 31, 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

 

Chat Forums

Turbo Bulletin Board

Canadian Small Cap Chat Site

 

  $50K Fantasy Stock Game

Click here to email this page to a friend.

Click here to bookmark this site!

If you find this site informative please donate, every  donation helps us keep up with hosting costs. Thanks
 

Canadian Warrants Kiva Page


Cashback rewards for eBay shopping


GovMint.com


 
   Monday                     Tuesday                  Wednesday                     Thursday                     Friday                        Weeks     Gains    /Loses  
AAB.wt 0.25 0.18 -$0.070 -28.00% AAB.wt 0.18 0.19 $0.010 5.56% AAB.wt 0.19 0.22 $0.030 15.79% AAB.wt 0.22 0.22 $0.000 0.00% AAB.wt 0.22 0.215 -$0.005 -2.27% AAB.wt 0.25 0.215 -$0.035 -14.00%
ACX.wt 0.02 0.02 $0.000 0.00% ACX.wt 0.02 0.02 $0.000 0.00% ACX.wt 0.02 0.02 $0.000 0.00% ACX.wt 0.02 0.02 $0.000 0.00% ACX.wt 0.02 0.02 $0.000 0.00% ACX.wt 0.02 0.02 $0.000 0.00%
ACX.wt.a 0.03 0.03 $0.000 0.00% ACX.wt.a 0.03 0.03 $0.000 0.00% ACX.wt.a 0.03 0.03 $0.000 0.00% ACX.wt.a 0.03 0.03 $0.000 0.00% ACX.wt.a 0.03 0.03 $0.000 0.00% ACX.wt.a 0.03 0.03 $0.000 0.00%
AGB.wt 0.85 0.85 $0.000 0.00% AGB.wt 0.85 1 $0.150 17.65% AGB.wt 1 1 $0.000 0.00% AGB.wt 1 0.95 -$0.050 -5.00% AGB.wt 0.95 0.95 $0.000 0.00% AGB.wt 0.85 0.95 $0.100 11.76%
AMR.wt 0.05 0.045 -$0.005 -10.00% AMR.wt 0.045 0.045 $0.000 0.00% AMR.wt 0.045 0.05 $0.000 0.00% AMR.wt 0.045 0.045 $0.000 0.00% AMR.wt 0.045 0.045 $0.000 0.00% AMR.wt 0.05 0.045 -$0.005 -10.00%
AMR.wt.a  nt nt nt nt AMR.wt.a  nt nt nt nt AMR.wt.a  nt nt nt nt AMR.wt.a  nt nt nt nt AMR.wt.a  nt nt nt nt AMR.wt.a  nt nt nt nt
ASF.wt 0.11 0.1 -$0.010 -9.09% ASF.wt 0.1 0.1 $0.000 0.00% ASF.wt 0.1 0.12 $0.015 15.00% ASF.wt 0.115 0.115 $0.000 0.00% ASF.wt 0.115 0.12 $0.005 4.35% ASF.wt 0.11 0.12 $0.010 9.09%
AVK.wt 0.1 0.1 $0.000 0.00% AVK.wt 0.1 0.15 $0.050 50.00% AVK.wt 0.15 0.15 $0.000 0.00% AVK.wt 0.15 0.15 $0.000 0.00% AVK.wt 0.15 0.15 $0.000 0.00% AVK.wt 0.1 0.15 $0.050 50.00%
AZA.wt 0.02 0.02 $0.000 0.00% AZA.wt 0.02 0.02 $0.000 0.00% AZA.wt 0.02 0.02 $0.000 0.00% AZA.wt 0.02 0.02 $0.000 0.00% AZA.wt 0.02 0.02 $0.000 0.00% AZA.wt 0.02 0.02 $0.000 0.00%
BAJ.wt 0.63 0.6 -$0.030 -4.76% BAJ.wt 0.6 0.6 $0.000 0.00% BAJ.wt 0.6 0.6 $0.000 0.00% BAJ.wt 0.6 0.6 $0.000 0.00% BAJ.wt 0.6 0.6 $0.000 0.00% BAJ.wt 0.63 0.6 -$0.030 -4.76%
BCM.wt 1.65 1.75 $0.100 6.06% BCM.wt 1.75 1.65 -$0.100 -5.71% BCM.wt 1.65 1.7 $0.050 3.03% BCM.wt 1.7 1.5 -$0.200 -11.76% BCM.wt 1.5 1.5 $0.000 0.00% BCM.wt 1.65 1.5 -$0.150 -9.09%
BDO.wt 0.08 0.085 $0.005 6.25% BDO.wt 0.085 0.065 -$0.020 -23.53% BDO.wt 0.065 0.06 -$0.010 -15.38% BDO.wt 0.055 0.07 $0.015 27.27% BDO.wt 0.07 0.06 -$0.010 -14.29% BDO.wt 0.08 0.06 -$0.020 -25.00%
BIM.wt 1.21 1.1 -$0.110 -9.09% BIM.wt 1.1 1.1 $0.000 0.00% BIM.wt 1.1 1.1 $0.000 0.00% BIM.wt 1.1 1.15 $0.050 4.55% BIM.wt 1.15 1.2 $0.050 4.35% BIM.wt 1.21 1.2 -$0.010 -0.83%
BNC.wt 0.35 0.35 $0.000 0.00% BNC.wt 0.35 0.3 -$0.050 -14.29% BNC.wt 0.3 0.3 $0.000 0.00% BNC.wt 0.3 0.35 $0.050 16.67% BNC.wt 0.35 0.35 $0.000 0.00% BNC.wt 0.35 0.35 $0.000 0.00%
BNK.wt 0.73 0.82 $0.090 12.33% BNK.wt 0.82 0.8 -$0.020 -2.44% BNK.wt 0.8 0.8 $0.000 0.00% BNK.wt 0.8 0.79 -$0.010 -1.25% BNK.wt 0.79 0.81 $0.020 2.53% BNK.wt 0.73 0.81 $0.080 10.96%
BNK.wt.A 0.96 1.05 $0.090 9.38% BNK.wt.A 1.05 1.01 -$0.040 -3.81% BNK.wt.A 1.01 1 -$0.010 -0.99% BNK.wt.A 1 0.98 -$0.020 -2.00% BNK.wt.A 0.98 1.02 $0.040 4.08% BNK.wt.A 0.96 1.02 $0.060 6.25%
BSK.wt 0.1 0.1 $0.000 0.00% BSK.wt 0.1 0.1 $0.000 0.00% BSK.wt 0.1 0.1 $0.000 0.00% BSK.wt 0.1 0.1 $0.000 0.00% BSK.wt 0.1 0.1 $0.000 0.00% BSK.wt 0.1 0.1 $0.000 0.00%
BWR.wt 0.4 0.425 $0.025 6.25% BWR.wt 0.425 0.4 -$0.025 -5.88% BWR.wt 0.4 0.41 $0.005 1.25% BWR.wt 0.405 0.365 -$0.040 -9.88% BWR.wt 0.365 0.39 $0.025 6.85% BWR.wt 0.4 0.39 -$0.010 -2.50%
CALS.w 0.04 0.04 $0.000 0.00% CALS.w 0.04 0.04 $0.000 0.00% CALS.w 0.04 0.04 $0.000 0.00% CALS.w 0.04 0.04 $0.000 0.00% CALS.w 0.04 0.04 $0.000 0.00% CALS.w 0.04 0.04 $0.000 0.00%
CBB.wt 0.16 0.16 $0.000 0.00% CBB.wt 0.16 0.18 $0.020 12.50% CBB.wt 0.18 0.16 -$0.020 -11.11% CBB.wt 0.16 0.195 $0.035 21.88% CBB.wt 0.195 0.215 $0.020 10.26% CBB.wt 0.16 0.215 $0.055 34.38%
CCJ.wt 0.225 0.19 -$0.035 -15.56% CCJ.wt 0.19 0.19 $0.000 0.00% CCJ.wt 0.19 0.19 -$0.005 -2.63% CCJ.wt 0.185 0.185 $0.000 0.00% CCJ.wt 0.185 0.18 -$0.005 -2.70% CCJ.wt 0.225 0.18 -$0.045 -20.00%
CCJ.wt.A 0.08 0.08 $0.000 0.00% CCJ.wt.A 0.08 0.08 $0.000 0.00% CCJ.wt.A 0.08 0.08 $0.000 0.00% CCJ.wt.A 0.08 0.075 -$0.005 -6.25% CCJ.wt.A 0.075 0.08 $0.005 6.67% CCJ.wt.A 0.08 0.08 $0.000 0.00%
CHQ.wt 0.8 0.8 $0.000 0.00% CHQ.wt 0.8 0.8 $0.000 0.00% CHQ.wt 0.8 0.8 $0.000 0.00% CHQ.wt 0.8 0.74 -$0.060 -7.50% CHQ.wt 0.74 0.74 $0.000 0.00% CHQ.wt 0.8 0.74 -$0.060 -7.50%
CKG.wt 3.18 3.21 $0.030 0.94% CKG.wt 3.21 3.21 $0.000 0.00% CKG.wt 3.21 3.22 $0.010 0.31% CKG.wt 3.22 3.25 $0.030 0.93% CKG.wt 3.25 3.26 $0.010 0.31% CKG.wt 3.18 3.26 $0.080 2.52%
CMP.WT.A 1.39 1.39 $0.000 0.00% CMP.WT.A 1.39 1.39 $0.000 0.00% CMP.WT.A 1.39 1.02 -$0.370 -26.62% CMP.WT.A 1.02 1.06 $0.040 3.92% CMP.WT.A 1.06 1.06 $0.000 0.00% CMP.WT.A 1.39 1.06 -$0.330 -23.74%
CMS.WT 0.11 0.11 $0.000 0.00% CMS.WT 0.11 0.11 $0.000 0.00% CMS.WT 0.11 0.11 $0.000 0.00% CMS.WT 0.11 0.11 $0.000 0.00% CMS.WT 0.11 0.085 -$0.025 -22.73% CMS.WT 0.11 0.085 -$0.025 -22.73%
CNM.wt 0.015 0.015 $0.000 0.00% CNM.wt 0.015 0.015 $0.000 0.00% CNM.wt 0.015 0.03 $0.010 66.67% CNM.wt 0.025 0.025 $0.000 0.00% CNM.wt 0.025 0.025 $0.000 0.00% CNM.wt 0.015 0.025 $0.010 66.67%
CRP.wt 1.2 1.01 -$0.190 -15.83% CRP.wt 1.01 1.1 $0.090 8.91% CRP.wt 1.1 1.08 -$0.020 -1.82% CRP.wt 1.08 1.07 -$0.010 -0.93% CRP.wt 1.07 1.25 $0.180 16.82% CRP.wt 1.2 1.25 $0.050 4.17%
CSI.wt 0.75 0.82 $0.070 9.33% CSI.wt 0.82 0.79 -$0.030 -3.66% CSI.wt 0.79 0.79 $0.000 0.00% CSI.wt 0.79 0.79 $0.000 0.00% CSI.wt 0.79 0.7 -$0.090 -11.39% CSI.wt 0.75 0.7 -$0.050 -6.67%
CSM.wt 0.02 0.02 $0.000 0.00% CSM.wt 0.02 0.02 $0.000 0.00% CSM.wt 0.02 0.02 $0.000 0.00% CSM.wt 0.02 0.025 $0.005 25.00% CSM.wt 0.025 0.025 $0.000 0.00% CSM.wt 0.02 0.025 $0.005 25.00%
DAV.wt 0.2 0.35 $0.150 75.00% DAV.wt 0.35 0.35 $0.000 0.00% DAV.wt 0.35 0.35 $0.000 0.00% DAV.wt 0.35 0.35 $0.000 0.00% DAV.wt 0.35 0.35 $0.000 0.00% DAV.wt 0.2 0.35 $0.150 75.00%
DIO.wt nt nt nt nt DIO.wt nt nt nt nt DIO.wt nt nt nt nt DIO.wt nt nt nt nt DIO.wt nt nt nt nt DIO.wt nt nt nt nt
DML.wt 8.25 7.5 -$0.750 -9.09% DML.wt 7.5 7 -$0.500 -6.67% DML.wt 7 7.5 $0.500 7.14% DML.wt 7.5 7.65 $0.150 2.00% DML.wt 7.65 8.4 $0.750 9.80% DML.wt 8.25 8.4 $0.150 1.82%
DML.wt.A 5.45 5.3 -$0.150 -2.75% DML.wt.A 5.3 5.3 $0.000 0.00% DML.wt.A 5.3 5 -$0.300 -5.66% DML.wt.A 5 5.15 $0.150 3.00% DML.wt.A 5.15 5.15 $0.000 0.00% DML.wt.A 5.45 5.15 -$0.300 -5.50%
DNR.wt 0.04 0.04 $0.000 0.00% DNR.wt 0.04 0.04 $0.000 0.00% DNR.wt 0.04 0.04 $0.000 0.00% DNR.wt 0.04 0.04 $0.000 0.00% DNR.wt 0.04 0.04 $0.000 0.00% DNR.wt 0.04 0.04 $0.000 0.00%
DPF.wt 0.85 0.73 -$0.120 -14.12% DPF.wt 0.73 0.7 -$0.030 -4.11% DPF.wt 0.7 0.7 $0.000 0.00% DPF.wt 0.7 0.75 $0.050 7.14% DPF.wt 0.75 0.75 $0.000 0.00% DPF.wt 0.85 0.75 -$0.100 -11.76%
DPM.wt 1.21 1.21 $0.000 0.00% DPM.wt 1.21 1.21 $0.000 0.00% DPM.wt 1.21 1.21 $0.000 0.00% DPM.wt 1.21 1.21 $0.000 0.00% DPM.wt 1.21 1.21 $0.000 0.00% DPM.wt 1.21 1.21 $0.000 0.00%
ECG.wt 0.005 0.005 $0.000 0.00% ECG.wt 0.005 0.005 $0.000 0.00% ECG.wt 0.005 0.01 $0.000 0.00% ECG.wt 0.005 0.005 $0.000 0.00% ECG.wt 0.005 0.005 $0.000 0.00% ECG.wt 0.005 0.005 $0.000 0.00%
EDV.wt 2.34 1.98 -$0.360 -15.38% EDV.wt 1.98 1.75 -$0.230 -11.62% EDV.wt 1.75 1.82 $0.070 4.00% EDV.wt 1.82 1.82 $0.000 0.00% EDV.wt 1.82 2.05 $0.230 12.64% EDV.wt 2.34 2.05 -$0.290 -12.39%
EET.wt 0.45 0.46 $0.010 2.22% EET.wt 0.46 0.46 $0.000 0.00% EET.wt 0.46 0.46 $0.000 0.00% EET.wt 0.46 0.46 $0.000 0.00% EET.wt 0.46 0.46 $0.000 0.00% EET.wt 0.45 0.46 $0.010 2.22%
EF.wt 0.18 0.24 $0.060 33.33% EF.wt 0.24 0.24 $0.000 0.00% EF.wt 0.24 0.22 -$0.020 -8.33% EF.wt 0.22 0.22 $0.000 0.00% EF.wt 0.22 0.23 $0.010 4.55% EF.wt 0.18 0.23 $0.050 27.78%
ELR.wt 1.35 1.18 -$0.170 -12.59% ELR.wt 1.18 1 -$0.180 -15.25% ELR.wt 1 1.16 $0.160 16.00% ELR.wt 1.16 1.19 $0.030 2.59% ELR.wt 1.19 1.13 -$0.060 -5.04% ELR.wt 1.35 1.13 -$0.220 -16.30%
ELR.wt.A 1.7 1.59 -$0.110 -6.47% ELR.wt.A 1.59 1.34 -$0.250 -15.72% ELR.wt.A 1.34 1.5 $0.160 11.94% ELR.wt.A 1.5 1.3 -$0.200 -13.33% ELR.wt.A 1.3 1.42 $0.120 9.23% ELR.wt.A 1.7 1.42 -$0.280 -16.47%
ENR.wt 0.01 0.01 $0.000 0.00% ENR.wt 0.01 0.01 $0.000 0.00% ENR.wt 0.01 0.01 $0.000 0.00% ENR.wt 0.01 0.01 $0.000 0.00% ENR.wt 0.01 0.01 $0.000 0.00% ENR.wt 0.01 0.01 $0.000 0.00%
EOS.wt 0.41 0.41 $0.000 0.00% EOS.wt 0.41 0.38 -$0.030 -7.32% EOS.wt 0.38 0.4 $0.020 5.26% EOS.wt 0.4 0.4 $0.000 0.00% EOS.wt 0.4 0.55 $0.150 37.50% EOS.wt 0.41 0.55 $0.140 34.15%
EPD.wt 0.18 0.18 $0.000 0.00% EPD.wt 0.18 0.18 $0.000 0.00% EPD.wt 0.18 0.18 $0.000 0.00% EPD.wt 0.18 0.18 $0.000 0.00% EPD.wt 0.18 0.18 $0.000 0.00% EPD.wt 0.18 0.18 $0.000 0.00%
EPM.wt 0.4 0.43 $0.030 7.50% EPM.wt 0.43 0.4 -$0.030 -6.98% EPM.wt 0.4 0.4 $0.000 0.00% EPM.wt 0.4 0.27 -$0.130 -32.50% EPM.wt 0.27 0.27 $0.000 0.00% EPM.wt 0.4 0.27 -$0.130 -32.50%
EPM.wt.a 0.45 0.48 $0.030 6.67% EPM.wt.a 0.48 0.415 -$0.065 -13.54% EPM.wt.a 0.415 0.42 $0.005 1.20% EPM.wt.a 0.42 0.37 -$0.050 -11.90% EPM.wt.a 0.37 0.36 -$0.010 -2.70% EPM.wt.a 0.45 0.36 -$0.090 -20.00%
EPM.wt.b 0.57 0.56 -$0.010 -1.75% EPM.wt.b 0.56 0.46 -$0.100 -17.86% EPM.wt.b 0.46 0.44 -$0.020 -4.35% EPM.wt.b 0.44 0.39 -$0.050 -11.36% EPM.wt.b 0.39 0.38 -$0.010 -2.56% EPM.wt.b 0.57 0.38 -$0.190 -33.33%
EQN.wt 2.69 2.55 -$0.140 -5.20% EQN.wt 2.55 2.3 -$0.250 -9.80% EQN.wt 2.3 2.3 $0.000 0.00% EQN.wt 2.3 2.4 $0.100 4.35% EQN.wt 2.4 2.55 $0.150 6.25% EQN.wt 2.69 2.55 -$0.140 -5.20%
ERD.wt 0.2 0.2 $0.000 0.00% ERD.wt 0.2 0.2 $0.000 0.00% ERD.wt 0.2 0.2 $0.000 0.00% ERD.wt 0.2 0.2 $0.000 0.00% ERD.wt 0.2 0.2 $0.000 0.00% ERD.wt 0.2 0.2 $0.000 0.00%
FCR.wt 10.4 10.4 $0.000 0.00% FCR.wt 10.4 10.2 -$0.200 -1.92% FCR.wt 10.2 10.2 $0.000 0.00% FCR.wt 10.2 10.2 $0.000 0.00% FCR.wt 10.2 10.2 $0.000 0.00% FCR.wt 10.4 10.2 -$0.200 -1.92%
FGX.wt 1.23 1.22 -$0.010 -0.81% FGX.wt 1.22 1.01 -$0.210 -17.21% FGX.wt 1.01 1.01 $0.000 0.00% FGX.wt 1.01 1 -$0.010 -0.99% FGX.wt 1 1 $0.000 0.00% FGX.wt 1.23 1 -$0.230 -18.70%
FNV.wt 4.1 4.25 $0.150 3.66% FNV.wt 4.25 4.05 -$0.200 -4.71% FNV.wt 4.05 4.2 $0.150 3.70% FNV.wt 4.2 4.37 $0.170 4.05% FNV.wt 4.37 4.46 $0.090 2.06% FNV.wt 4.1 4.46 $0.360 8.78%
FR.wt 0.45 0.5 $0.050 11.11% FR.wt 0.5 0.39 -$0.110 -22.00% FR.wt 0.39 0.39 $0.000 0.00% FR.wt 0.39 0.39 $0.000 0.00% FR.wt 0.39 0.485 $0.095 24.36% FR.wt 0.45 0.485 $0.035 7.78%
FR.wt.a 1 0.98 -$0.020 -2.00% FR.wt.a 0.98 0.85 -$0.130 -13.27% FR.wt.a 0.85 0.94 $0.090 10.59% FR.wt.a 0.94 0.9 -$0.040 -4.26% FR.wt.a 0.9 1 $0.100 11.11% FR.wt.a 1 1 $0.000 0.00%
FRE.wt 0.81 0.72 -$0.090 -11.11% FRE.wt 0.72 0.72 $0.000 0.00% FRE.wt 0.72 0.81 $0.090 12.50% FRE.wt 0.81 0.81 $0.000 0.00% FRE.wt 0.81 0.86 $0.050 6.17% FRE.wt 0.81 0.86 $0.050 6.17%
FT.wt 0.145 0.145 $0.000 0.00% FT.wt 0.145 0.115 -$0.030 -20.69% FT.wt 0.115 0.12 $0.000 0.00% FT.wt 0.115 0.115 $0.000 0.00% FT.wt 0.115 0.115 $0.000 0.00% FT.wt 0.145 0.115 -$0.030 -20.69%
FTF.wt 0.2 0.2 $0.000 0.00% FTF.wt 0.2 0.2 $0.000 0.00% FTF.wt 0.2 0.2 $0.000 0.00% FTF.wt 0.2 0.18 -$0.020 -10.00% FTF.wt 0.18 0.18 $0.000 0.00% FTF.wt 0.2 0.18 -$0.020 -10.00%
FXI.wt 0.1 0.1 $0.000 0.00% FXI.wt 0.1 0.1 $0.000 0.00% FXI.wt 0.1 0.1 $0.000 0.00% FXI.wt 0.1 0.1 $0.000 0.00% FXI.wt 0.1 0.1 $0.000 0.00% FXI.wt 0.1 0.1 $0.000 0.00%
G.wt.G 14.99 14.9 -$0.090 -0.60% G.wt.G 14.9 13.5 -$1.400 -9.40% G.wt.G 13.5 14.5 $1.000 7.41% G.wt.G 14.5 14.7 $0.200 1.38% G.wt.G 14.7 15.15 $0.450 3.06% G.wt.G 14.99 15.15 $0.160 1.07%
GBG.wt 0.81 0.78 -$0.030 -3.70% GBG.wt 0.78 0.72 -$0.060 -7.69% GBG.wt 0.72 0.73 $0.010 1.39% GBG.wt 0.73 0.71 -$0.020 -2.74% GBG.wt 0.71 0.7 -$0.010 -1.41% GBG.wt 0.81 0.7 -$0.110 -13.58%
GCE.wt.a 3 3.04 $0.040 1.33% GCE.wt.a 3.04 3.03 -$0.010 -0.33% GCE.wt.a 3.03 3.59 $0.560 18.48% GCE.wt.a 3.59 4.16 $0.570 15.88% GCE.wt.a 4.16 3.99 -$0.170 -4.09% GCE.wt.a 3 3.99 $0.990 33.00%
GD 0.95 0.95 $0.000 0.00% GD 0.95 0.95 $0.000 0.00% GD 0.95 0.95 $0.000 0.00% GD 0.95 0.95 $0.000 0.00% GD 0.95 0.95 $0.000 0.00% GD 0.95 0.95 $0.000 0.00%
GMC.wt 0.72 0.68 -$0.040 -5.56% GMC.wt 0.68 0.68 $0.000 0.00% GMC.wt 0.68 0.68 $0.000 0.00% GMC.wt 0.68 0.68 $0.000 0.00% GMC.wt 0.68 0.68 $0.000 0.00% GMC.wt 0.72 0.68 -$0.040 -5.56%
GMC.wt.a 0.57 0.56 -$0.010 -1.75% GMC.wt.a 0.56 0.56 $0.000 0.00% GMC.wt.a 0.56 0.42 -$0.140 -25.00% GMC.wt.a 0.42 0.42 $0.000 0.00% GMC.wt.a 0.42 0.42 $0.000 0.00% GMC.wt.a 0.57 0.42 -$0.150 -26.32%
GMC.wt.b 0.32 0.32 $0.000 0.00% GMC.wt.b 0.32 0.32