Sign Up For Our Newsletter and/or

        Alerts to new Warrants trading.

 Closing Prices for the week of August 8, 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 price  Market Cap 52wk high  52wk low  EPS  P/E Primary  Country
                     
spacerspacer
Goldcorp
704,172,190 33.1 $23,308,099,489.00 52.48 22.4 0.81 40.98 Gold North and South America
Kinross 591,446,866 16.64 $9,841,675,850.24 27.16 10.58 0.6 27.85 Gold Canada, US, S. America, Russia
Yamana Gold      YRI  353,329,316 12.75 $4,504,948,779.00 19.79 9.05 0.4 32.01 Gold Copper Brazil, Chile, USA
Yamana Gold      YRI  353,329,316 11.09 $3,918,422,114.44 19.79 9.05 0.41 27.29 Gold Copper Brazil, Chile, USA
Silver Wheaton SLW  221,779,405 11.18 $2,479,493,747.90 19.3 10.45 0.4 28.1 Silver Mexico, Peru, Sweden, Greece
Petro Rubiales Energy PEG 198,495,257 9.5 $1,885,704,941.50 13.65 7.08 -0.21   Oil & Gas Argentina, Columbia
Franco-Nevada FNV 97,300,000 18.5 $1,800,050,000.00 24.96 13.63     Resources Investment
First Capital Realty FCR  76,969,914 23.13 $1,780,314,110.82 26.77 21.02 0.38 61.52 Real Estate Canada, USA
Iamgold IMG  293,059,557 5.96 $1,746,634,959.72 10.25 5.69 -0.07   Gold N and S America, Africa
Bankers Petroleum BNK  448,109,492 3.83 $1,716,259,354.36 22.4 1.21 -0.01   Oil & Gas Canada, US 
Thompson Creek Metals TCM  111,870,658 14.85 $1,661,279,271.30 25.58 12.65 1.25 11.91 Moly Producer Canada, USA
Denison Mines DML  189,593,835 5.51 $1,044,662,030.85 13.65 5.4 0.22 25.56 Uranium Canada, USA, Australia, Africa
Eastern Platinum Limited ELR  667,403,060 1.42 $947,712,345.20 4.18 1.31 0.02 56.8 Platinum South Africa
Katanga Mining KAT  78,087,476 10.76 $840,221,241.76 22.8 7.65 -0.66   Copper Cobalt Africa
Quadra Mining QUA  50,380,655 16.35 $823,723,709.25 27 13 3.3 4.95 Copper Gold USA, Greenland, Chile
Western Canada Coal WTN 116,334,906 6.82 $793,404,058.92 10.99 0.47 -0.92   Coal Western Canada
NovaGold Resources NG  104,573,823 7.03 $735,153,975.69 19.99 5.9 -0.16   Gold Copper Zinc Silver Alaska, Yukon, BC
Ivanhoe Energy IE  241,932,324 2.61 $631,443,365.64 4.04 1.24 -0.18   Oil & Gas US, China
Osisko Exploration OSK 155,925,851 4 $623,703,404.00 7.24 3.59 -0.06   Gold Canada, Brazil
Mercator Minerals Ltd ML  73,172,536 8.19 $599,283,069.84 12.94 4.1 -0.09   Copper Moly Silver Arizona, USA
Great Basin GBG  180,064,312 2.99 $538,392,292.88 3.83 1.98 -0.33   Gold South Africa, Nevada
Grande Cache Coal Corp GCE  71,557,988 7.01 $501,621,495.88 10.78 0.71 -0.24   Coal Canada
Uranium Participation 59,857,091 8.07 $483,046,724.37 14 7.92 -2.84   Uranium Holding Company
Rusoro Mining spacerspacer
RML
386,835,106 1 $386,835,106.00 2.72 0.9 -0.22   Gold Venezuela
High River Gold Mines HRG 294,324,710 1.28 $376,735,628.80 3.47 1.24 -0.06   Gold Silver Russia, West Africa
Dundee Precious Metals DPM  60,832,505 5.85 $355,870,154.25 10 5.55 -0.4   Precious Metals Fund
Tembec TMB 100,000,000 3.13 $313,000,000.00 4.5 2.8 -8.47   Forest Products North America, France
Skye Resources SKR  44,142,618 6.31 $278,539,919.58 12.18 3.85 -0.76   Nickel Guatemala
Coxe Commodity Strategy Fund COX.UN 28,750,000 9.2 $264,500,000.00 10.39 9     Commodities Fund
Ainsworth Lumber ANS 90,488,069 2.85 $257,890,996.65 8.1 0.85 -23.48   Forest Products Canada
Neo Material Tchnlgys Inc NEM  79,273,958 3.19 $252,883,926.02 5.6 2.99 0.31 10.21 Producer and Devloper REMs Canada, China, Thailand
North American Palladium Ltd. PDL 56,377,791 3.84 $216,490,717.44 9.45 3.25 -0.45   Palladium Canada
First Majestic Silver Corp FR  54,017,837 3.95 $213,370,456.15 5.75 2.81 -0.06   Silver Mexico
Mega Uranium MGA  154,594,876 1.3 $200,973,338.80 5.72 1.17 -0.21   Uranium Canada, Cameroon, Mongolia, S America
Silvercorp Metals SVM  48,954,098 3.92 $191,900,064.16 10.65 3.92 0.41 9.48 Silver China
New Gold Inc. NGD  36,949,717 5.01 $185,118,082.17 9.75 4.01 -1.92   Copper Gold    British Columbia
Nevsun Resources NSU  117,519,322 1.51 $177,454,176.22 1.57 1.45 -0.1   Gold Copper Zinc Africa
Challenger Energy Corp CHQ 32,827,520 5.26 $172,672,755.20 6.64 1.45     Oil and Gas Trinidad
Bear Creek Mining BCM 45,209,523 3.8 $171,796,187.40 9.37 3.58 -0.37   Silver Peru
Pinetree Capital PNP  99,597,348 1.7 $169,315,491.60 8.25 1.62 -1.91   Merchant Banking - SmallCap Resources Financing
DPF India Opportunities Fund DPF.UN  25,000,000 6.5 $162,500,000.00 10.49 5.44     India Fund
Orsu Metals  OSU 280,080,853 0.56 $156,845,277.68 1.83 0.46 -0.36   Gold Copper Kazakhstan
Sprott Molybdenum Part. Corp. MLY  44,488,312 3.5 $155,709,092.00 5.53 2.85 0.24 14.58 Moly Fund Fund
Endeavour Mining Cap EDV  23,508,778 6.16 $144,814,072.48 10.39 6 1.87 3.29 Mining Financing Financing
Baffinland Iron Mns Corp BIM  79,831,525 1.75 $139,705,168.75 5.04 1.62 -0.86   Iron Ore Canada
Phoenix Coal Inc. PHC 150,008,268 0.9 $135,007,441.20 2.19 0.87     Coal Kentucky
Geovic Mining Corp spacerspacer
GMC 
100,707,788 1.28 $128,905,968.64 3.38 1.02 -0.09   Cobalt, Nickel, Manganese Cameroon, Africa
Labrador Iron Mines LIR 35,473,001 3.6 $127,702,803.60 5.6 3.25 -0.02   Iron Ore Canada
Breakwater Resources BWR  418,272,645 0.3 $125,481,793.50 3.41 0.255 -0.07   Zinc  Other Canada, Chile, Honduras
Etruscan Resources EET 121,523,163 1.02 $123,953,626.26 3.47 0.98 -0.36   Gold & Diamonds Africa
Coalcorp Mining CCJ  89,656,268 1.38 $123,725,649.84 4.45 1.06 -1.16   Coal Columbia
Melco China Resorts (Holding) Ltd. MCG 87,439,344 1.4 $122,415,081.60 3.6 1 -30.82   Resorts China
Chesapeake Gold CKG  19,777,795 6.05 $119,655,659.75 8.38 4.77 -0.08   Gold Mexico, Nicaragua
Baja Mining Corp spacerspacer
BAJ 
112,672,924 1.04 $117,179,840.96 2.35 1.01 -0.05   Copper, Cobalt, Zinc, Manganese Mexico
Front Street Resource Perf. Fund FRE 16,085,779 7.01 $112,761,310.79 9.75 6.55     Mixed Fund Fund
Colossus Minerals spacerspacer
CSI
39,674,388 2.5 $99,185,970.00 4 1.25 -0.07   Gold, Platinum, Palladium Brazil
Connor Clark & Lunn Global Financials Fund II  GFT.UN 15,338,882 6.36 $97,555,289.52 9.25 6 -0.09   Global Financial Services Sector Fund
Yukon-Nevada Gold YNG 175,108,430 0.54 $94,558,552.20 1.85 0.53 -0.07   Gold Silver Zinc Copper Moly Uranium REMs Canada, USA
Ceres Global Ag Corp CRP 12,500,000 7.56 $94,500,000.00 12.09 7.5     Global Agriculture Fund
Uranium Focused UF-UN 19,007,100 4.6 $87,432,660.00 8.45 4.51     Uranium Uranium Fund
spacerspacer
Davie Yards
DAV 120,350,000 0.72 $86,652,000.00 3.25 0.72 -0.38   Offshore ships Canada
M D N Inc MDN  86,500,445 1 $86,500,445.00 1.39 0.75 -0.09   Gold Base Metals Canada, Africa
Central Sun Mining CSM  79,284,529 1.05 $83,248,755.45 2.5 0.14 -1.67   Gold Costa Rica, Nicaragua, Panama
Copernican British Banks Fund CBB.UN  21,000,000 3.88 $81,480,000.00 9.91 2.65     Mixed Fund Fund
U S Gold UXG  63,502,243 1.27 $80,647,848.61 7.35 1.25     Gold USA 
Sentry Select Primary Metals PME  17,500,000 4.38 $76,650,000.00 8.45 4.38     Mixed Fund Fund
Distinction Group GD 29,107,604 2.6 $75,679,770.40 4.1 2.22 0.13 20 Janitorial, Maintenance, Restoration Canada
Fortune Minerals spacerspacer
FT 
48,546,407 1.5 $72,819,610.50 2.99 1.35 0.04 41.92 Cobalt, Gold, Coal, Bismuth, Copper, Silver Canada
European Premium Dividend EPD.UN 10,000,000 6.91 $69,100,000.00 9.8 6.25     European Fund Fund
Urbana URB  28,548,100 2.4 $68,515,440.00 5.75 2.15 0.1 24.13 Investing in Exchanges Holding Company
Marathon PGM MAR 26,254,653 2.33 $61,173,341.49 6.3 2.33 -0.14   Platinum, Paladium, Copper, Nickel Canada
Stornoway Diamonds SWY  196,062,873 0.3 $58,818,861.90 0.95 0.255 -0.14   Diamonds Canada, Botswana
Mines Management MGT  19,735,467 2.82 $55,654,016.94 4.75 2.7     Silver Copper Montana, USA
Enervest Energy and Oil Sands  EOS.UN  4,766,509 10.25 $48,856,717.25 11.44 7.47 2.22 4.62 Oil Sands Canada
Metallic Ventures Gold MVG  51,991,495 0.92 $47,832,175.40 2.68 0.92 0.03 27.24 Gold Silver Nevada, USA
Aberdeen International Inc AAB 102,930,673 0.46 $47,348,109.58 0.71 0.45 0.16 2.84 Merchant Banking Financing
Erdene Gold ERD  64,955,127 0.71 $46,118,140.17 1.48 0.62 -0.12   Copper, Gold, Coal, Uranium Mongolia
Creston Moly CMS 118,773,146 0.38 $45,133,795.48 0.58 0.28 -0.03   Moly Mexico
RailPower 89,495,458 0.5 $44,747,729.00 0.95 0.21 -0.71   Green Technology Power Generation Canada, USA
Terrane Metals TRX  107,641,000 0.37 $39,827,170.00 0.62 0.32 0.01 45.91 Gold Copper Moly Silver Canada
Bioniche Life Sciences Inc  BNC  61,711,867 0.64 $39,495,594.88 1.35 0.51 -0.28   Research & Therapeutics Canada, USA, Australia
Global Uranium GUR 10,393,300 3.77 $39,182,741.00 8.33 3.61     Uranium Fund Fund
Oilsands Canada Corp OCF  5,000,000 7.75 $38,750,000.00 9.5 6.75     Oilsands Canada
Fortress Energy Inc FEI 27,020,288 1.4 $37,828,403.20 2.72 1.02 -0.78   Natural Gas Western Canada
International Nickel INV  48,248,984 0.77 $37,151,717.68 1.44 0.62 -0.08   Nickel Brazil
Copernican Int'l Premium Dividend Fund  spacerspacer
CPM.UN
6,985,000 5.3 $37,020,500.00 10 4.72     Global Dividend Paying Companies Fund
Stingray Resources SRY  58,725,982 0.6 $35,235,589.20 1.19 0.53 -0.03   Copper Mexico
Focused Global Trends Fund FTF.UN  4,805,700 7.11 $34,168,527.00 9.6 6.62     Global Trends Fund
Olympus Pacific Minerals Inc OYM  193,679,079 0.17 $32,925,443.43 0.62 0.17 -0.03   Gold Vietnam, Phillippines
Copper Mountain CUM 22,061,194 1.49 $32,871,179.06 2.66 1.34 0.04 41.6 Copper, Gold, Silver British Columbia
Caspian Energy CEK 104,343,263 0.3 $31,302,978.90 0.8 0.195 -0.1   Oil and Gas Kazakhstan
Crosshair Exploration & Mining Corp CXX 73,020,825 0.41 $29,938,538.25 0.99 0.4 -0.18   Uranium Canada
TSO3 Inc TOS  46,244,102 0.64 $29,596,225.28 2.99 0.45 -0.19   Sterilization Canada, USA
Global Agribusiness Trust AGB.UN 4,000,000 7.25 $29,000,000.00 10 7.01     Agriculture Fund
Fralex Therapeutics Inc FXI  21,082,397 1.35 $28,461,235.95 2.5 0.4 -0.23   Therapeutics - Depression/Anxiety/Pain Canada
Envoy Communs Group Inc ECG  10,020,065 2.52 $25,250,563.80 3.25 2 -0.01   Small to Mid-Cap Financing Financing
Ranaz Corp RNZ 36,085,851 0.68 $24,538,378.68 1.65 0.475 -0.14   Protein and Dietary Supplements Canada, Ireland
Acuity Small Cap ASF  4,000,000 5.85 $23,400,000.00 10 5.84     Mixed Fund Fund
Redcorp Ventures RDV  132,901,521 0.14 $18,606,212.94 0.445 0.13 -0.11   Zinc Copper Lead Gold Silver Canada, Portugal
ProSep PRP 62,556,566 0.29 $18,141,404.14 0.45 0.26 -0.27   Water Management Worldwide
Markland AGF Precious Metals...  MPM  2,350,000 7.45 $17,507,500.00 9.45 7.45     Precious Metals Fund
Faircourt Gold Income FGX 2,200,000 7.6 $16,720,000.00 9.7 7.33     Gold Fund
I M A Exploration IMR  52,013,064 0.32 $16,644,180.48 0.6 0.29 -0.02   Looking to acquire or jv Gold/Silver Goal is South America
Australian Solomons Gold SGA  55,379,657 0.3 $16,613,897.10 1.45 0.27 -0.07   Gold Islands off North Australia
Palo Duro Energy PDE  157,896,844 0.1 $15,789,684.40 0.26 0.06 -0.04   Oil & Gas Texas, USA (subsidiary of BNK)
Medical Intelligence Tech MIZ  88,187,286 0.15 $13,228,092.90 0.65 0.12 -0.11   Mobile Medical Security Canada
Avnel Gold Mining AVK  63,749,457 0.19 $12,112,396.83 0.65 0.19 -0.03   Gold Africa
Ivory Energy IV  42,343,434 0.28 $11,856,161.52 1 0.205 -0.27   Oil & Gas Western Canada
I C S Copper Systems Ltd spacerspacer
ICX 
26,934,120 0.44 $11,851,012.80 0.94 0.205 -0.06   Copper Zambia
Primary Petroleum PIE 35,648,317 0.33 $11,763,944.61 1 0.3 -0.09   Oil & Gas Canada, USA
Calstar Oil & Gas Ltd CALS 44,363,329 0.21 $9,316,299.09 0.45 0.04     Oil & Gas Canada
Zazu Metals Corp ZAZ 30,663,771 0.28 $8,585,855.88 1.6 0.275 -0.17   Zinc, Lead, Silver Alaska 
Salazar Resources SRL  19,953,782 0.4 $7,981,512.80 4.13 0.36 -0.1   Gold Silver Copper Ecuador
Atlas Minerals AMR 79,070,786 0.1 $7,907,078.60 1.07 0.07 -0.17   Copper, Moly, Gold, Silver Ecuador
Zazu Metals Corp ZAZ 30,663,771 0.24 $7,359,305.04 1.6 0.24 -0.17   Zinc, Lead, Silver Alaska 
VisionSky Corp VSKY 20,131,667 0.33 $6,643,450.11 0.1       Oil & Gas Canada
Copper Mesa Mining CUX  70,790,574 0.08 $5,663,245.92 0.215 0.05 -0.16   Copper, Moly Silver Gold Ecuador,
Lateegra LRG  27,279,415 0.2 $5,455,883.00 0.445 0.13 -0.22   Gold Silver Ecuador, Mexico
High Desert Gold Corp HDG  36,000,000 0.14 $5,040,000.00 0.6 0.1 -0.04   Gold Copper Silver US, Mexico
Rye Patch Gold RPM  25,848,617 0.19 $4,911,237.23 0.55 0.145 -0.11   Gold Nevada, USA
TriNorth Capital Inc. TRT 17,551,317 0.27 $4,738,855.59 0.365 0.145 -0.03   Investment Financing
Gold Point Energy Corp GPE  41,314,365 0.11 $4,544,580.15 0.36 0.08 -0.09   Oil & Gas Columbia, Argentina
Visible Gold Mines VGD  22,959,929 0.18 $4,132,787.22 0.4 0.18 -0.04   Gold Canada
Dynamite Resources DNR  17,135,000 0.22 $3,769,700.00 0.63 0.16 -0.02   Gold & Copper Canada, Australia, Kyrgyzstan
Blue Sky Uranium spacerspacer
BSK 
16,937,500 0.2 $3,387,500.00 0.78 0.16 -0.12   Uranium Argentina, Columbia, Canada
Canadian Income Mgmt Tr CNM.UN  5,683,905 0.55 $3,126,147.75 1.1 0.195 0.03 18.33 Mixed Fund Fund
S M T C Mfg Corp of Can SMX  1,226,956 2.18 $2,674,764.08 3.25 1.15 0.02 108.19 Electronics Manufacturing China, Canada, USA, Mexico
Oromonte ORR  30,703,552 0.06 $1,842,213.12 0.245 0.055 -0.09   Gold Ecuador
Metrobridge Networks  MEB  31,185,069 0.05 $1,559,253.45 0.5 0.05 -0.19   Internet Access - Wireless Broadband Canada, USA

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/