Sign Up For Our Newsletter and/or

        Alerts to new Warrants trading.

 Closing Prices for the week of August 22, 2008  

Links to Live Charts ~ Gold ~ Silver ~ Platinum ~ Palladium ~  Copper ~ Crude Oil ~ Brent Oil ~  USD/CAD (updated)                                      

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

 

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

Website Donation

 

Click here to email this page to a friend.

Click here to bookmark this site!

You are welcome to use any of the information on the Canadian Warrants pages but please note it is copywritten.  Copying and re-posting as your own or copying full pages will not be tolerated. Visiting IP addresses and originating domains are tracked. No one pays for the work put into compiling this information except myself and those generous people who help support the site by using the PayPal button below! If it is helpful to you, credit would be appreciated! Every effort has been made, but there are no guarantees as to accuracy. If you see an error please us as corrections are appreciated.

 

Canadian Warrants Kiva Page


Cashback rewards for eBay shopping


GovMint.com


 
Company Name Symbol Shares O/S Last  Market Cap 52wk  52wk  EPS  P/E Primary  Country
  spacerspacer
 
  price    high  low         
Goldcorp G.TO 712,479,052 35.08 24,993,765,144.16 52.48 22.53 0.81 40.98 Gold North and South America
Kinross K.TO 615,115,214 17.38 10,690,702,419.32 27.16 11.84 0.6 27.85 Gold Canada, US, S. America, Russia
Yamana Gold      YRI.TO 654,089,968 11.37 7,437,002,936.16 19.79 9.89 0.41 27.29 Gold Copper Brazil, Chile, USA
Silver Wheaton SLW.TO 223,801,664 12 2,685,619,968.00 19.3 10.17 0.4 28.1 Silver Mexico, Peru, Sweden, Greece
Petro Rubiales Energy PEG.TO 209,048,982 10.01 2,092,580,309.82 13.65 6 -0.21   Oil & Gas Argentina, Columbia
First Capital Realty FCR.TO 89,517,912 22.96 2,055,331,259.52 26.77 21.02 0.38 61.52 Real Estate Canada, USA
Franco-Nevada FNV.TO 100,300,000 20.33 2,039,099,000.00 24.96 13.63     Resources Investment
Thompson Creek Metals TCM.TO 125,045,072 16.29 2,036,984,222.88 25.58 12.65 1.25 11.91 Moly Producer Canada, USA
Katanga Mining KAT.TO 206,296,463 9.5 1,959,816,398.50 22.8 7.65 -0.66   Copper Cobalt Africa
New Gold Inc. NGD.TO 211,876,007 5.48 1,161,080,518.36 9.75 4.46 -1.92   Copper Gold    British Columbia
Denison Mines DML.TO 190,017,535 6.02 1,143,905,560.70 13.65 5.23 0.22 25.56 Uranium Canada, USA, Australia, Africa
Western Canada Coal WTN.TO 166,684,581 6.8 1,133,455,150.80 10.99 0.47 -0.92   Coal Western Canada
Eastern Platinum Limited spacerspacer
ELR.TO
680,166,595 1.58 1,074,663,220.10 4.18 1.31 0.02 56.8 Platinum South Africa
Quadra Mining QUA.TO 65,956,858 16.13 1,063,884,119.54 27 14.04 3.3 4.95 Copper Gold USA, Greenland, Chile
spacerspacer
Bankers Petroleum
BNK.TO 188,607,585 4.19 790,265,781.15 6.72 1.05 -0.01   Oil & Gas Canada, US 
NovaGold Resources NG.TO 105,161,311 6.96 731,922,724.56 19.99 5.9 -0.16   Gold Copper Zinc Silver Alaska, Yukon, BC
Ivanhoe Energy IE.TO 246,494,046 2.64 650,744,281.44 4.04 1.24 -0.18   Oil & Gas US, China
Geovic Mining Corp GMC.TO 102,902,686 6.2 637,996,653.20 3.38 1.02 -0.09   Cobalt, Nickel, Manganese Cameroon, Africa
Uranium Participation U.TO 72,323,091 8.71 629,934,122.61 14 7.43 -2.84   Uranium Holding Company
Silvercorp Metals SVM.TO 153,483,501 3.93 603,190,158.93 10.65 3.07 0.41 9.48 Silver China
Mercator Minerals Ltd spacerspacer
ML.TO
74,802,667 7.93 593,185,149.31 12.94 5.05 -0.09   Copper Moly Silver Arizona, USA
Great Basin GBG.TO 213,836,282 2.66 568,804,510.12 3.83 1.98 -0.33   Gold South Africa, Nevada
Osisko Exploration OSK.TO 161,897,193 3.15 509,976,157.95 7.24 2.97 -0.06   Gold Canada, Brazil
Skye Resources SKR.TO 63,714,903 6.78 431,987,042.34 12.73 3.85 -0.76   Nickel Guatemala
North American Palladium Ltd. PDL.TO 82,837,258 4.28 354,543,464.24 9.45 3.25 -0.45   Palladium Canada
Dundee Precious Metals DPM.TO 61,984,538 5.46 338,435,577.48 10 5.4 -0.4   Precious Metals Fund
Rusoro Mining RML.V 395,729,173 0.8 316,583,338.40 2.72 0.9 -0.22   Gold Venezuela
Neo Material Tchnlgys Inc NEM.TO 102,500,719 2.97 304,427,135.43 5.6 2.55 0.31 10.21 Producer and Devloper REMs Canada, China, Thailand
Tembec TMB.TO 100,000,000 2.95 295,000,000.00 5.5 2.8 -8.47   Forest Products North America, France
Ainsworth Lumber ANS.TO 90,488,069 3.09 279,608,133.21 7.74 0.85 -23.48   Forest Products Canada
First Majestic Silver Corp FR.TO 73,782,410 3.63 267,830,148.30 5.75 3.1 -0.06   Silver Mexico
Coxe Commodity Strategy Fund COX-UN.TO 28,750,000 9.11 261,912,500.00 10.39 8.82     Commodities Fund
High River Gold Mines HRG.TO 307,905,158 0.85 261,719,384.30 3.5 0.85 -0.06   Gold Silver Russia, West Africa
Baffinland Iron Mns Corp BIM.TO 147,999,553 1.68 248,639,249.04 5.04 1.22 -0.86   Iron Ore Canada
Orsu Metals  OSU.TO 456,709,227 0.5 228,354,613.50 0.85 0.46 -0.36   Gold Copper Kazakhstan
Coalcorp Mining CCJ.TO 173,007,049 1.3 224,909,163.70 4.18 1.06 -1.16   Coal Columbia
Mega Uranium spacerspacer
MGA.TO
187,256,732 1.13 211,600,107.16 5.72 1 -0.21   Uranium Canada, Cameroon, Mongolia, S America
Nevsun Resources NSU.TO 128,169,322 1.58 202,507,528.76 2.53 1.25 -0.1   Gold Copper Zinc Africa
Pinetree Capital PNP.TO 131,313,988 1.53 200,910,401.64 7.35 1.53 -1.91   Merchant Banking - SmallCap Resources Financing
Endeavour Mining Cap EDV.TO 33,855,208 5.8 196,360,206.40 9.98 5.35 1.87 3.29 Mining Financing Financing
Challenger Energy Corp CHQ.V 42,947,547 4.49 192,834,486.03 6.64 1.45     Oil and Gas Trinidad
Distinction Group GD.TO 30,425,970 5.9 179,513,223.00 4.1 2.22 0.13 20 Janitorial, Maintenance, Restoration Canada
Chesapeake Gold spacerspacer
CKG.V
29,129,197 6 174,775,182.00 8.38 4.9 -0.08   Gold Mexico, Nicaragua
Sprott Molybdenum Part. Corp. MLY.TO 44,488,312 3.5 155,709,092.00 5.53 2.85 0.24 14.58 Moly Fund Fund
Bear Creek Mining BCM.V 55,457,023 2.8 155,279,664.40 9.37 2.81 -0.37   Silver Peru
Calstar Oil & Gas Ltd CALS 44,363,329 3.31 146,842,618.99 0.45 0.04     Oil & Gas Canada
Phoenix Coal Inc. PHC.TO 150,008,268 0.97 145,508,019.96 2.19 0.54     Coal Kentucky
DPF India Opportunities Fund DPF-UN.TO 24,703,000 5.69 140,560,070.00 10.49 5.44     India Fund
Urbana URB-A.TO 68,336,582 2.05 140,089,993.10 5.43 2.01 0.1 24.13 Investing in Exchanges Holding Company
Labrador Iron Mines LIR.TO 35,473,001 3.63 128,766,993.63 5.95 3.25 -0.02   Iron Ore Canada
Baja Mining Corp BAJ.TO 143,064,337 0.88 125,896,616.56 2.35 0.87 -0.05   Copper, Cobalt, Zinc, Manganese Mexico
Melco China Resorts (Holding) Ltd. MCG.V 87,439,344 1.4 122,415,081.60 3.6 1 -30.82   Resorts China
Breakwater Resources BWR.TO 446,507,504 0.26 116,091,951.04 3.41 0.255 -0.07   Zinc  Other Canada, Chile, Honduras
Front Street Resource Perf. Fund FRE.TO 16,085,779 7.04 113,243,884.16 9.75 6.55     Mixed Fund Fund
Copernican British Banks Fund CBB-UN.TO 22,000,000 5 110,000,000.00 9.91 2.65     Mixed Fund Fund
Etruscan Resources EET.TO 121,523,163 0.9 109,370,846.70 3.47 0.88 -0.36   Gold & Diamonds Africa
Colossus Minerals CSI.TO 42,279,388 2.55 107,812,439.40 4 1.25 -0.07   Gold, Platinum, Palladium Brazil
Ceres Global Ag Corp CRP.TO 12,893,580 7.51 96,830,785.80 12.09 7.07     Global Agriculture Fund
U S Gold UXG.TO 75,624,281 1.28 96,799,079.68 7.09 1.1     Gold USA 
M D N Inc MDN.TO 90,108,288 1.02 91,910,453.76 1.39 0.75 -0.09   Gold Base Metals Canada, Africa
Uranium Focused spacerspacerspacerspacer
UF-UN.TO
18,834,136 4.64 87,390,391.04 8.45 4.29     Uranium Uranium Fund
Sentry Select Primary Metals PME.TO 17,167,000 4.7 80,684,900.00 8.45 4.22     Mixed Fund Fund
Erdene Gold ERD.TO 89,230,877 0.81 72,277,010.37 1.48 0.62 -0.12   Copper, Gold, Coal, Uranium Mongolia
Stornoway Diamonds SWY.TO 227,226,346 0.3 68,167,903.80 0.95 0.255 -0.14   Diamonds Canada, Botswana
Fortune Minerals FT.TO 51,200,107 1.24 63,488,132.68 2.99 1.2 0.04 41.92 Cobalt, Gold, Coal, Bismuth, Copper, Silver Canada
Marathon PGM MAR.TO 28,527,972 2.1 59,908,741.20 5.99 2.01 -0.14   Platinum, Paladium, Copper, Nickel Canada
Redcorp Ventures spacerspacer
RDV.TO
398,356,171 0.13 51,786,302.23 0.35 0.1 -0.11   Zinc Copper Lead Gold Silver Canada, Portugal
O'Leary Global Equity Income OGE-UN.TO 3,660,000 13.13 48,055,800.00 14.17 11.35     Global Fund
Mines Management MGT.TO 22,746,220 2.04 46,402,288.80 4.75 2.3     Silver Copper Montana, USA
Dioro Exploration DIO.TO 91,580,410 0.5 45,790,205.00 1.75 0.5     Gold Production Australia
Aberdeen International Inc AAB.TO 101,709,073 0.415 42,209,265.30 0.79 0.4 0.16 2.84 Merchant Banking Financing
Metanor Resources MTO.V 73,419,693 0.57 41,849,225.01 1.2 0.51     Gold Canada
Olympus Pacific Minerals Inc OYM.TO 232,392,881 0.18 41,830,718.58 0.62 0.145 -0.03   Gold Vietnam, Phillippines
Gold Point Energy Corp GPE.V 44,864,365 0.93 41,723,859.45 0.36 0.08 -0.09   Oil & Gas Columbia, Argentina
RailPower P.TO 91,475,624 0.455 41,621,408.92 0.95 0.21 -0.71   Green Technology Power Generation Canada, USA
EarthFirst EF.TO 103,303,818 0.395 40,805,008.11 2.1 0.22     Wind Power Canada
Connor Clark & Lunn Global Financials Fund II  GFT-UN.TO 15,338,882 2.65 40,648,037.30 9.25 6 -0.09   Global Financial Services Sector Fund
Metallic Ventures Gold MVG.TO 51,991,495 0.77 40,033,451.15 2.68 0.9 0.03 27.24 Gold Silver Nevada, USA
Creston Moly CMS.V 121,018,147 0.32 38,725,807.04 0.58 0.28 -0.03   Moly Mexico
Oilsands Canada Corp OCF.TO 4,546,100 8.25 37,505,325.00 9.5 6.75     Oilsands Canada
Enervest Energy and Oil Sands  EOS-UN.TO 3,565,143 10.3 36,720,972.90 11.44 7.47 2.22 4.62 Oil Sands Canada
Crosshair Exploration & Mining Corp spacerspacer
CXX.TO
94,615,825 0.385 36,427,092.63 2.89 0.36 -0.18   Uranium Canada
Copernican Int'l Premium Dividend Fund  CPM-UN.TO 6,985,000 5.15 35,972,750.00 9.79 4.72     Global Dividend Paying Companies Fund
Fortress Energy Inc FEI.TO 27,020,288 1.32 35,666,780.16 2.45 1.02 -0.78   Natural Gas Western Canada
Central Sun Mining CSM.TO 61,313,989 0.58 35,562,113.62 2.5 0.75 -1.67   Gold Costa Rica, Nicaragua, Panama
Global Uranium GUR.TO 9,804,400 3.59 35,197,796.00 8.33 3.49     Uranium Fund Fund
spacerspacer
TSO3 Inc
TOS.TO 47,863,402 0.7 33,504,381.40 2.99 0.45 -0.19   Sterilization Canada, USA
Terrane Metals TRX.V 113,198,500 0.295 33,393,557.50 0.62 0.32 0.01 45.91 Gold Copper Moly Silver Canada
Bioniche Life Sciences Inc  BNC.TO 66,030,782 0.5 33,015,391.00 1.35 0.51 -0.28   Research & Therapeutics Canada, USA, Australia
Focused Global Trends Fund FTF-UN.TO 4,729,632 6.96 32,918,238.72 9.6 6.62     Global Trends Fund
International Nickel INV.TO 54,011,008 0.6 32,406,604.80 1.44 0.53 -0.08   Nickel Brazil
TriNorth Capital Inc. TRT.TO 150,747,317 0.21 31,656,936.57 0.365 0.145 -0.03   Investment Financing
Copper Mountain CUM.V 22,061,194 1.4 30,885,671.60 2.66 1.34 0.04 41.6 Copper, Gold, Silver British Columbia
Ranaz Corp RNZ.V 36,085,851 0.8 28,868,680.80 1.65 0.41 -0.14   Protein and Dietary Supplements Canada, Ireland
Global Agribusiness Trust AGB-UN.TO 4,000,000 7.2 28,800,000.00 10 7.01     Agriculture Fund
Stone Agribusiness HAY-UN.TO 4,312,111 6.65 28,675,538.15 9.5 6.4     Agriculture Fund
Fralex Therapeutics Inc FXI.TO 21,082,397 1.35 28,461,235.95 2.5 0.4 -0.23   Therapeutics - Depression/Anxiety/Pain Canada
Stingray Resources SRY.TO 58,725,982 0.48 28,188,471.36 1.19 0.45 -0.03   Copper Mexico
Trident Performance Corp TCP.TO 3,176,344 8.5 26,998,924.00 11 7.09     Global Macroeconomic Trends Fund
Caspian Energy CEK.TO 121,733,806 0.22 26,781,437.32 0.8 0.195 -0.1   Oil and Gas Kazakhstan
Yukon-Nevada Gold YNG.TO 185,450,430 0.14 25,963,060.20 1.85 0.26 -0.07   Gold Silver Zinc Copper Moly Uranium REMs Canada, USA
Global Banks Premium Income Trust  GBP-UN.TO 4,567,837 5.48 25,031,746.76 9.97 4.9     Financial Fund
Davie Yards DAV.TO 124,646,200 0.2 24,929,240.00 3.25 0.1 -0.38   Offshore ships Canada
Envoy Communs Group Inc ECG.TO 10,020,065 2.37 23,747,554.05 3.24 2 -0.01   Small to Mid-Cap Financing Financing
C M P Gold Trust CMP-UN.TO 4,445,500 5.29 23,516,695.00 9.6 5.08     Gold Trust Fund
Sentry Select Global Real Estate GRE-UN.TO 3,146,400 7.4 23,283,360.00 10.1 6.52     Real Estate Fund
Acuity Small Cap spacerspacer
ASF.TO
4,200,000 5.44 22,848,000.00 10 5.5     Mixed Fund Fund
ProSep PRP.TO 62,556,566 0.36 22,520,363.76 0.7 0.245 -0.27   Water Management Worldwide
Australian Solomons Gold SGA.TO 68,423,657 0.32 21,895,570.24 1.38 0.22 -0.07   Gold Islands off North Australia
European Premium Dividend EPD-UN.TO 2,985,100 7.15 21,343,465.00 9.8 6.25     European Fund Fund
Dynamite Resources DNR.V 113,535,000 0.17 19,300,950.00 0.63 0.16 -0.02   Gold & Copper Canada, Australia, Kyrgyzstan
Markland AGF Precious Metals...  MPM.TO 2,530,000 7 17,710,000.00 9.45 7.15     Precious Metals Fund
Faircourt Gold Income FGX.TO 2,346,000 7.11 16,680,060.00 9.7 7.19     Gold Fund
I M A Exploration IMR.V 52,132,064 0.31 16,160,939.84 0.6 0.29 -0.02   Looking to acquire or jv Gold/Silver Goal is South America
Primary Petroleum PIE.V 36,992,895 0.4 14,797,158.00 1 0.2 -0.09   Oil & Gas Canada, USA
Palo Duro Energy PDE.V 158,396,844 0.09 14,255,715.96 0.26 0.06 -0.04   Oil & Gas Texas, USA (subsidiary of BNK)
Medical Intelligence Tech MIZ.V 85,487,275 0.15 12,823,091.25 0.65 0.12 -0.11   Mobile Medical Security Canada
Int'l Fin. Income and Growth Trust FIT-UN.TO 1,748,256 6.56 11,468,559.36 10.76 4.65     Global Holdings Fund
Salazar Resources SRL.V 28,835,945 0.38 10,957,659.10 4.13 0.36 -0.1   Gold Silver Copper Ecuador
Added Capital LS.V 64,409,524 0.17 10,949,619.08 0.42 0.12     Manufacture of Steel Pipe and Tubing Canada
Ivory Energy IV.V 47,684,102 0.215 10,252,081.93 1 0.205 -0.27   Oil & Gas Western Canada
I C S Copper Systems Ltd ICX.V 29,713,869 0.31 9,211,299.39 0.94 0.205 -0.06   Copper Zambia
Avnel Gold Mining AVK.TO 71,988,354 0.12 8,638,602.48 0.65 0.145 -0.03   Gold Africa
Oroco Resource Corp OCO.V 27,593,521 0.3 8,278,056.30 0.75 0.31     Gold, Silver Mexico
Zazu Metals Corp ZAZ.TO 30,663,771 0.25 7,665,942.75 1.6 0.2 -0.17   Zinc, Lead, Silver Alaska 
Copper Mesa Mining CUX.TO 102,673,156 0.065 6,673,755.14 0.1 0.05 -0.16   Copper, Moly Silver Gold Ecuador,
High Desert Gold Corp HDG.TO 40,500,000 0.145 5,872,500.00 0.6 0.1 -0.04   Gold Copper Silver US, Mexico
Rye Patch Gold RPM.V 34,008,617 0.16 5,441,378.72 0.55 0.145 -0.11   Gold Nevada, USA
Golden Predator GP.TO 45,256,813 0.12 5,430,817.56 2.74 1.19     Gold, Tungsten USA, Canada
Lateegra LRG.V 32,563,600 0.15 4,884,540.00 0.445 0.13 -0.22   Gold Silver Ecuador, Mexico
Visible Gold Mines VGD.V 25,369,929 0.18 4,566,587.22 0.395 0.155 -0.04   Gold Canada
Blue Sky Uranium BSK.V 18,503,000 0.165 3,052,995.00 0.78 0.16 -0.12   Uranium Argentina, Columbia, Canada
Canadian Income Mgmt Tr CNM-UN.TO 4,903,508 0.58 2,844,034.64 1.1 0.195 0.03 18.33 Mixed Fund Fund
Atlas Minerals AMR.V 29,236,036 0.09 2,631,243.24 1.07 0.07 -0.17   Copper, Moly, Gold, Silver Ecuador
Metrobridge Networks  MEB.V 45,879,148 0.05 2,293,957.40 0.5 0.05 -0.19   Internet Access - Wireless Broadband Canada, USA
VisionSky Corp VSKY 20,131,667 0.1 2,013,166.70 0.33 0.1     Oil & Gas Canada
S M T C Mfg Corp of Can SMX.TO 763,233 2 1,526,466.00 3.25 1.15 0.02 108.19 Electronics Manufacturing China, Canada, USA, Mexico
Oromonte ORR.V 30,703,552 0.045 1,381,659.84 0.235 0.035 -0.09   Gold Ecuador

© Copyright CanadianWarrants.com                   (1). (2). (3) see Notes

 

Good sites for US warrants are:

Amex Stock Warrants

NYSE Stock Warrants

Nasdaq Stock Warrants W

Nasdaq Stock Warrants Z

OTCBB Stock Warrants W

OTCBB Stock Warrants Z

thanks to

http://www.equitywatcher.com/