Sign Up For Alerts to

        New Warrants trading.

**alerts will start again Jan 1st, 2010

Company Fundamentals as of February 5th, 2010  

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

 

Providing internationally focused gold investors with free news and ideas on how to invest and speculate safely and proactively.

 

Chat Forums

Turbo Bulletin Board

The CrowBar

 

 

If you find this site informative please donate to keep this site free by going here as every  donation helps us keep up with hosting costs. Thanks to all that have donated!

 

**** Thank you for the offers but the site is not for sale ***

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 copyrighted.  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.

Check out Canadian Warrants Kiva Page

(please visit our sponsors as money is donated to help Kiva

Canadian Warrants has now helped out 58 businesses thanks to all of you!

OUR SPONSORS

 
Name Symbol Last price O/S Shares   Avg vol 52wk high 52wk low EPS P/E Beta
Astral Mining Corp AA 0.36 5,353,900 1927404.00 20,000.00 0.96 0.26 -0.63   1.76
Aberdeen International AAB 0.455 87,503,839 39814246.75 303,000.00 0.52 0.15 0.37 1.24 0.41
Air Canada AC.A 1.32 56,586,112 74693667.84 149,000.00 2.24 0.68 -7.28   1.5
Andina Minerals Inc ADM 1.85 107,476,107 198830797.95 274,000.00 2.18 1.2 -0.05   0.95
Agnico-Eagle AEM 58.28 156,596,453 9126441280.84   73.71 26.6 0.42 139.68  
Global Agribusiness Trust AGB.UN 3.84 2,871,985 11028422.40            
Ainsworth Lumber ANS 2.23 90,005,712 200712737.76 69,000.00 2.94 0.65 -0.73   2.44
Brompton Adv. Oil & Gas Inc. Fd AOG.UN 4.7 11,104,590 52191573.00 18,000.00 5.03 2.36 -3.49   1.09
Argonaut Gold Ltd AR 2.95 55,750,000 164462500.00 157,000.00 4.5 0.15 -0.24    
Avnel Gold Mining AV.UN 9.1 16,301,540 148344014.00 16,000.00 9.3 5.74 -7.23   0.77
Brompton Adv. VIP Inc. Fd AVK 0.16 81,893,392 13102942.72 51,000.00 0.29 0.025 -0.1   3.18
Banro Corp BAA 1.92 105,961,938 203446920.96   3.9 0.8 -0.16    
Baffinland Iron Mns Corp BIM 0.51 342,026,759 174433647.09 1.77M 0.74 0.17 -0.04   2.54
Bankers Petroleum BNK 5.77 228,272,165 1317130392.05 2.26M 6.7 0.89 -0.07   1.53
Bridgeport Ventures Inc BPV 2.6 28,025,000 72865000.00 40,000.00 2.6 0.2      
Brick Group BRK.UN 1.76 55,261,333 97259946.08 124,000.00 2.89 0.6 -7.37   1.03
Breakwater Resources BWR 0.41 684,236,780 280537079.80   0.42 0.06 -0.13    
Copernican British Banks Fund CBB.UN 1.52 17,669,220 26857214.40 20,000.00 2.15 0.26 -5.22    
Copernican World Bks Inc.&Gr Tr CBK.UN 2.93 3,332,152 9763205.36 3,000.00 3.6 0.92 -4.24   1.72
Coalcorp Mining CCJ 0.2 173,007,049 34601409.80 3.04M 0.62 0.1 -1.44   2.14
Core Canadian Dividend Trus CDD.UN 6.45 2,335,451 15063658.95 2,000.00 8.16 4.8 -0.28   0.7
Caspian Energy CEK 0.125 144,922,737 18115342.13 98,000.00 0.19 0.015 -0.15   0.75
Copernican World Financial CIW.UN 5.17 1,856,211 9596610.87 1,000.00 6.04 2.23 -3.86   1.89
Chesapeake Gold CKG 8.4 38,309,797 321802294.80 28,000.00 9.1 2.99 -0.55   1.5
Canada Lithium Corp. CLQ 0.42 147,502,702 61951134.84 995,000.00 0.89 0.1 -0.03   1.11
C M P Gold Trust CMP.UN 9.3 4,197,977 39041186.10 10,000.00 10.01 5.52      
Creston Moly CMS 0.245 234,938,381 57559903.35   0.335 0.05 -0.04   1.74
Compton Petroleum Corp CMT 0.91 263,573,451 239851840.41 385,000.00 0.98 0.2 -0.62    
Canadian Income Mgmt Tr CNM.UN 0.61 4,567,949 2786448.89 2,000.00 0.62 0.005 -0.64   3.18
Coxe Commodity Strategy Fund COX.UN 7.26 26,940,530 195588247.80 34,000.00 8.4 6      
Copernican Int'l Prem Div Fund  CPM.UN 4.05 4,555,288 18448916.40 10,000.00 4.75 2.01 -3.9    
Claude Resources CRJ 0.99 118,478,686 117293899.14   1.06 0.15 -0.1    
Ceres Global Ag Corp CRP 6.88 12,474,565 85825007.20 21,000.00 7.5 3.95 -4.47    
Colossus Minerals CSI 4.36 79,679,338 347401913.68 452,000.00 6.35 1.4 -0.12    
Citadel Income Fund CTF.UN 5.04 42,128,967 212329993.68 53,000.00 5.4 2.61 -2.02   0.71
Copper Mesa Mining Corp. CUX 0.025 110,925,157 2773128.93 1.28M 0.095 0.01 -0.06   1.31
Canadian Western Bank CWB 20.27 63,908,660 1295428538.20 143,000.00 24 7.52 1.47 13.78 0.85
Denison Mines  (2) DML 1.37 339,720,415 465416968.55   6.2 0.69 -0.69    
D P F India Opportunities Fund DPF.UN 4.26 23,491,554 100074020.04 17,000.00 5.99 1.94      
Dundee Precious Metals DPM 3.5 97,540,538 341391883.00 153,000.00 4.1 1.3 -1.01   1.31
ECU Silver Mining Inc ECU 0.6 307,286,734 184372040.40 570,000.00 0.93 0.43 -0.05   1.23
Endeavour Silver Corp EDR 3.56 60,626,203 215829282.68 101,000.00 3.6 0.46 -0.22    
Endeavour Financial EDV 1.79 97,722,902 174923994.58 220,000.00 2.21 1.2 -3.04   1.21
Etruscan Resources EET 0.395 338,893,823 133863060.09 238,000.00 0.63 0.175 -0.5   0.9
Exchange Income Corp EIF 13.5 10,656,138 143857863.00 17,000.00 13.91 8.85 0.55 24.34 0.38
Enervest Div Inc Trust EIT.UN 12.59 89,942,586 1132377157.74 119,000.00 13.14 7.56 -6.5   0.82
EMC Metals Corp EMC 0.155 112,589,470 17451367.85 292,000.00 0.49 0.07 -0.03    
European Premium Dividend EPD.UN 5.36 1,858,950 9963972.00            
First Asset Yield Opp Tr FAY.UN 16.22 1,465,712 23773848.64 3,000.00 16.75 12.12 -1.74   0.7
First Capital FCR 21.52 96,065,696 2067333777.92 57,000.00 23.25 14.11 0.41 52.17 0.58
Fortress Energy Inc FEI 0.285 55,294,285 15758871.23 93,000.00 0.53 0.16 -0.71    
Flaherty&Crumrine Inv Grade Fixed Inc Fd FFI.UN 9.26 8,654,700 80142522.00 10,000.00 9.49 5.24 -5.46   0.67
Faircourt Gold Income FGX 8.43 3,459,437 29163053.91 8,000.00 9.2 6.82 -0.77    
Faircourt Inc & Growth Split Tr FIG.UN 3.51 9,833,908 34517017.08 26,000.00 4.22 0.75 -10.76   2.11
Franco-Nevada FNV 27.09 113,857,492 3084399458.28 359,000.00 32.12 23.1 0.58 46.82  
FNX Mining Company FNX 11.63 102,015,475 1186439974.25   15.92 2 -5.49    
First Premium Income Trust FPI.UN 10.6 1,845,118 19558250.80 3,000.00 14.3 10.06 6.75 1.57 0.49
First Majestic Silver Corp FR 3.34 92,713,744 309663904.96 307,000.00 4.52 1.65 -0.04   1.39
Fortune Minerals Ltd. FT 0.79 94,779,407 74875731.53 274,000.00 0.95 0.38 -0.02   1.36
Focused Global Trends Fund FTF.UN 4.6 3,408,450 15678870.00 4,000.00 5.51 3.17      
Goldcorp G 38.19 733,557,246 28014551224.74   44.9 17.77 1.65 23.18  
Great Basin GBG 1.84 334,158,017 614850751.28   2.83 0.91 -0.15    
Global Banks Prem Inc Tr GBP.UN 3.67 3,629,147 13318969.49 6,000.00 4.4 1.49 -1.99   1.82
C C & L Global Fin Fund II  GFT.UN 5.23 8,459,523 44243305.29 8,000.00 6.01 3.13 -3.04    
Gold Wheaton GLW 2.65 143,047,466 379075784.90 5.78M 2.65 0.175 -0.5   -0.13
Geovic Mining Corp GMC 0.73 103,074,046 75244053.58   1.15 0.435 -0.24   1.04
Golden Predator GPD 0.59 50,509,251 29800458.09 145,000.00 0.88 0.38      
Gold Participation and Income Fund GPF.UN 10.74 2,350,100 25240074.00 4,000.00 12.25 10.12      
Greystar Resources Ltd  GSL 4.92 72,360,764 356014958.88 289,000.00 7.17 2.05 -0.47   1.37
Global Uranium GUR 2.37 6,840,704 16212468.48 8,000.00 3.47 1.32 -3.84    
Horizons AlphaPro HAP.UN 8.75 2,672,000 23380000.00 0 10.5 0.05      
Stone Agribusiness HAY.UN 6.08 3,194,976 19425454.08 2,000.00 6.58 4.25      
Harvest Banks & Bldgs Inc Fund HBB.UN 11.15 2,000,000 22300000.00 1,000.00 13.25 11      
High River Gold Mines HRG 0.68 799,219,422 543469206.96 975,000.00 0.98 0.105 -0.11   1.34
Ivanhoe Energy IE 3.61 281,927,873 1017759621.53   3.65 0.39 -0.15    
Kinross  (3) K 18.55 696,027,224 12911305005.20   24.78 8.96 -1.45    
Katanga Mining KAT 0.64 1,907,380,413 1220723464.32 835,000.00 1.55 0.28 -7.45   2.55
Kobex Resources Ltd KXM 0.93 45,911,282 42697492.26   0.96 0.92 -0.25    
Linear Gold Corp LRR 1.82 44,218,208 80477138.56 138,000.00 2.77 0.93 -0.19   1.13
Minera Andes Inc MAI 0.7 262,908,851 184036195.70   1.22 0.32 -0.04    
Marathon PGM MAR 1.1 31,262,880 34389168.00 74,000.00 1.54 0.33 -0.09   1.69
Melco China Resorts MCG 0.24 87,439,344 20985442.56 80,000.00 0.46 0.03 -1.77   4.78
Minefinders Corp MFL 10.47 65,773,032 688643645.04   10.6 3.33 -0.34    
Mega Uranium MGA 0.65 245,953,753 159869939.45 1.21M 2.28 0.63 0.11 5.71 1.97
Mines Management (1) MGT 2.62 22,943,628 60112305.36   2.74 0.7      
Mercator Minerals Ltd ML 2.43 193,704,778 470702610.54 2.97M 3.45 0.335 -0.35   3.86
Markland AGF Precious Metals MPM 8.6 1,922,562 16534033.20 3,000.00 12.47 5.75 -2.19    
Medoro Resources Ltd MRS 0.52 401,524,936 208792966.72 1.50M 0.94 0.05 -0.14   3.77
Canadian Shield Fund (The)  MSP.UN 10 12,775,000 127750000.00 5,000.00 10.05 9.75      
Metanor Resources MTO 0.495 122,405,005 60590477.48 354,000.00 0.89 0.38 -0.05   0.4
Norbord NBD 16.97 43,173,394 732652496.18 42,000.00 21.8 5.6 -1.44   2.49
New Gold Inc. NGD 4.56 388,815,283 1772997690.48   6.39 0.94 -0.55    
Norsemont Mining Inc NOM 2.15 79,956,869 171907268.35 149,000.00 2.63 1.18 -0.59   0.85
Northquest Ltd  NQ 0.7 17,453,139 12217197.30 37,000.00 1 0.4      
Northrock Resources NRK 0.07 13,668,265 956778.55 167,000.00 0.265 0.01 -0.15    
Oilsands Canada Corp OCF 6.1 2,296,238 14007051.80 1,000.00 7.27 3.5 -3.2    
O'Leary Canadian Inc Opp OCY.UN 12.14 10,877,804 132056540.56            
O'Leary Cdn Eq Inc Fund OCZ.UN 11.6 9,670,000 112172000.00 35,000.00 12.2 11.45      
O'Leary Founder's Series Inc Gr Fund OFS.UN 11.4 12,952,681 147660563.40 6,000.00 11.75 10.29      
O'Leary Global Equity Income OGE.UN 9 3,632,635 32693715.00 4,000.00 9.95 7.3      
Brompton Oil & Gas Inc. Fd OGF.UN 4.68 22,001,884 102968817.12 28,000.00 5.03 2.7 -4.3   1.03
O'Leary Global Inc Opp OGO.UN 11.84 10,459,983 123846198.72 48,000.00 13 11      
Orsu Metals Corp OSU 0.39 45,696,049 17821459.11   0.51 0.035 -0.57   2.08
Pathfinder Convertible Deb Fund  PCD.UN 12.2 6,223,000 75920600.00 7,000.00 12.39 11.9      
North American Palladium Ltd. PDL 4.03 127,383,051 513353695.53   4.5 1.14 -1.5    
Petrolifera Petroleum Ltd PDP 0.98 121,758,510 119323339.80 831,000.00 3.47 0.76 -0.01   1.22
Phoenix Coal Inc. PHC 0.33 150,045,552 49515032.16 918,000.00 0.46 0.13 -0.47    
Polaris Minerals PLS 2.03 53,224,602 108045942.06 36,000.00 2.99 1.1 -0.26   1.3
Pinetree Capital PNP 1.76 135,229,653 238004189.28 428,000.00 2.91 0.85 0.2 8.7 2.66
Pristine Power Inc PPX 2.08 35,502,556 73845316.48 8,000.00 2.68 1.44 -0.44    
Platinum Group PTM 1.98 92,848,667 183840360.66   3 0.71 -0.06    
Quadra Mining QUA 13.37 99,508,530 1330429046.10 945,000.00 17.81 3.12 -1.55   1.89
REC Minerals Corp REC 0.2 16,450,000 3290000.00 3,000.00 0.25 0.185      
Redzone Resources Inc REZ 0.4 2,000,000 800000.00            
C A Bancorp Cdn Rlty Fin Corp RF.PR.A 19.76 1,477,200 29189472.00            
Rusoro Mining RML 0.41 529,845,623 217236705.43 218,000.00 0.82 0.365 -0.05   1.6
S Split Corp SBN.PR.A 10.11 3,818,900 38609079.00 3,000.00 10.66 7.77      
Silver Buillion Trust SBT.UN 11 2,959,712 32556832.00 11,000.00 13.39 10      
Sprott Resource Corp SCP 4.16 96,191,427 400156336.32 307,000.00 4.61 2.23 0.68 6.14 1.05
Silver Wheaton SLW 15.34 342,186,624 5249142812.16   15.38 3.07 0.01 2,039.89 2.05
Sandstorm Resources Ltd. SSL 0.61 227,462,880 138752356.80 1.38M 0.65 0.32 0.01 67.55  
Sulliden Gold Corp Ltd SUE 0.66 132,681,420 87569737.20 165,000.00 1.06 0.45 -0.03   0.42
T Boone Pickens Energy Fund TBP.A 9.5 2,173,159 20645010.50 26,000.00 10.05 9.5      
Thompson Creek Metals TCM 12.58 139,511,257 1755051613.06   17.2 3.15 0.05 232.58 -0.07
Trident Performance Corp (4) TCP 10.7 3,176,244 33985810.80 2,000.00 11.2 9.61      
Top 10 Canadian Financial Trust TCT.UN 10.08 4,896,746 49359199.68 3,000.00 10.87 7.27 -1.08   0.73
Tembec TMB 1.11 100,000,000 111000000.00 49,000.00 1.39 0.5 -2.19    
First Asset Energy & Res Fund TRF.UN 19.11 1,941,400 37100154.00 1,000.00 23.07 13.95 -9   0.65
TriNorth Capital Inc. TRT 0.03 150,747,317 4522419.51 77,000.00 0.06 0.015 -0.1   1.21
Terrane Metals TRX 1.02 127,973,400 130532868.00 1.16M 1.8 0.145 -0.01   2.14
Urbana Corp URB 1.58 10,000,000 15800000.00 4,000.00 2.25 1.13 -0.72   0.58
Uranerz Energy Corp  URZ 1.44 64,194,887 92440637.28   2.68 0.51      
US Silver Corp USA 0.16 250,625,994 40100159.04   0.1908 0.14      
U S Gold UXG 2.35 106,537,731 250363667.85   3.73 0.5      
Virginia Energy Resources Inc VAE 0.235 62,332,592 14648159.12 63,000.00 0.975 0.2 -0.11   1.21
Brompton VIP Income Fund  VIP.UN 8.39 40,949,360 343565130.40 48,000.00 8.68 5.24 -4.45   0.92
Vast Exploration Inc VST 0.62 173,343,994 107473276.28 754,000.00 0.95 0.12 -0.05   1.64
Vuzix Corp VZX 0.16 263,600,274 42176043.84 203,000.00 0.22 0.14 -0.02    
World Color WC 12.25 73,285,000 897741250.00 20,000.00 12.36 8.75 -4.34    
World Financial Split Corp WFS-A 9.86 8,181,810 80672646.60 13,000.00 10.1 6.58     0.51
Western Coal Corp WTN 3.21 323,146,816 1037301279.36 3.70M 4.42 0.36 0.55 5.85 3.05
Xinergy Ltd XRG 3.3 33,514,529 110597945.70 311,000.00 4.12 3.15 1.01 3.28 2.61
Yukon-Nevada Gold YNG 0.23 462,346,887 106339784.01 655,000.00 0.405 0.06 -0.15   0.12
Yieldplus Income Fund YP.UN 6.5 38,099,335 247645677.50 53,000.00 6.71 4.59 -3.28   0.88
Yamana Gold  (3)   YRI 11.21 733,411,458 8221542444.18   13.01 4.29 0.5 22.38 0.95
Zazu Metals Corp ZAZ 0.31 30,663,771 9505769.01   0.45 0.1      

 

© 2006 - 2010 Copyright CanadianWarrants.com                   (1). (2). (3) see Notes    

           

 

 

Good sites for US warrants are:

Amex Stock Warrants

NYSE Euronext Stock Warrants

Nasdaq Stock Warrants W

Nasdaq Stock Warrants Z

OTCBB Stock Warrants W

OTCBB Stock Warrants Z

thanks to

http://www.equitywatcher.com/

 

 

 

 200x200 banner