Get Adobe Flash player

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

          Canadian Warrants has now helped out 87 businesses thanks to all of you!

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

EOD Information for Warrant September 23rd, 2011

Sign Up For Alerts to

        New Warrants trading.

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/

 Our Sponsors

Calculators

Black-Scholes analysis (no dividends)

Black-Scholes analysis (with dividends)

Warrants binomial model calculator Small Pop Up Calculator

Company Ticker Latest Price Chg Today Chg Today % Volume 5d Chg 5d Chg % 1y Chg 1y Chg %
ARISE Technologies APV.WT 0.005 -0.005 -50.00% 8,000 -0.015 -75.00% -0.05 -90.91%
ARISE Technologies APV.WT.A 0.03 -- -- -- -- -- -- --
Aberdeen International Inc. AAB.WT 0.135 -- -- -- 0.02 17.39% 0.06 80.00%
Adherex Technologies AHX.WT 0.025 -- -- -- -- -- -- --
Ainsworth Lumber Co. ANS.WT 0.1 -- -- 59 -- -- -0.3 -75.00%
Air Canada AC.WT 0.19 -0.01 -5.00% 307,000 -0.05 -20.83% -0.71 -78.89%
Andina Minerals ADM.WT 0.1 -- -- -- -0.04 -28.57% -0.28 -73.68%
Argonaut Gold AR.WT 1.74 -0.08 -4.40% 42,746 -0.4 -18.69% 0.84 93.33%
Astral Mining Corp AA.WT 0.06 -- -- -- -- -- -0.04 -40.00%
Augen Gold GLD.WT 0.195 -0.005 -2.50% 27,500 -0.015 -7.14% -- --
Avalon Rare Metals AVL.WT 0.05 -0.02 -28.57% 53,500 -0.32 -86.49% -- --
Bankers Petroleum BNK.WT.A 2.01 -0.09 -4.29% 1,500 -0.49 -19.60% -3.55 -63.85%
Bennett Environmental BEV.WT 0.14 -- -- -- -- -- -0.11 -44.00%
Bridgeport Ventures BPV.WT 0.21 -- -- -- 0.01 5.00% -0.38 -64.41%
Bridgeport Ventures BPV.WT.A 0.025 -- -- -- -- -- -- --
Brigus Gold BRD.WT 0.4 -0.11 -21.57% 8,000 -0.2 -33.33% -0.25 -38.46%
Brigus Gold BRD.WT.A 0.68 -- -- -- 0.12 21.43% -- --
Brixton Metals Corp. BBB.WT 0.02 -- -- -- -- -- -- --
CC&L Conservative Income & Gr. CCP.WT 0.005 -- -- -- -- -- -- --
CMP Gold Trust CMP.WT.B 1.85 -- -- -- -- -- -- --
Calvista Gold CVZ.WT 0.1 -- -- -- -0.02 -16.67% -- --
Canada Lithium CLQ.WT 0.005 -- -- 358,500 -0.01 -66.67% -0.155 -96.88%
Canadian Income Mngmt Trust CNM.WT 0.005 -- -- -- -- -- -0.02 -80.00%
Canoe 'GO CANADA' GCI.WT 0.015 -- -- -- -- -- -- --
Chesapeake Gold CKG.WT 9.29 -0.21 -2.21% 89,900 2.09 29.03% 5.99 181.52%
Citadel Income Fund CTF.WT 0.005 -- -- -- -- -- -0.11 -95.65%
Claude Resources CRJ.WT 0.97 -0.1 -9.35% 9,500 -0.1 -9.35% 0.43 79.63%
Commerce Split Corp. YCM.WT.A 0.01 -- -- -- -- -- -0.05 -83.33%
Compton Petroleum CMT.WT 0.005 -- -- -- -- -- -0.045 -90.00%
Compton Petroleum CMT.WT.A 4.35 -0.15 -3.33% 2,752 -0.65 -13.00% -- --
Continental Gold Limited CNL.WT 1.26 -0.34 -21.25% 9,200 -0.39 -23.64% -- --
Crocodile Gold CRK.WT 0.175 0.015 9.38% 35,500 -- -- -- --
Dundee Precious Metals DPM.WT 0.35 -0.05 -12.50% 500 -0.05 -12.50% 0.1 40.00%
Dundee Precious Metals DPM.WT.A 5.27 -0.28 -5.05% 3,955 -0.73 -12.17% 2.02 62.15%
East West Petroleum Corp. EW.WT 0.05 -- -- -- -- -- -- --
Endeavour Mining Corp. EDV.WT.A 0.6 0.02 3.45% 19,500 -0.08 -11.76% -0.28 -31.82%
Endeavour Silver EDR.WT 6.47 -1.12 -14.76% 8,100 -2.03 -23.88% 5.03 349.31%
Ethiopian Potash Corp. FED.WT 0.13 -0.02 -13.33% 135,000 -0.05 -27.78% -- --
Faircourt Gold Income FGX.WT.B 1.9 -0.1 -5.00% 2,000 -0.14 -6.86% -0.1 -5.00%
Faircourt Split Trust FCS.WT.A -- -- -- -- -- -- -- --
Feronia Inc. FRN.WT 0.16 -- -- -- 0.01 6.67% -- --
Formation Metals FCO.WT 0.15 0.02 15.38% 10,000 0.025 20.00% -- --
Fortune Minerals FT.WT.A 0.25 -- -- -- -0.15 -37.50% 0.04 19.05%
Franco-Nevada Corp. FNV.WT 7.25 -3 -29.27% 393,994 -4.99 -40.77% 1.95 36.79%
Franco-Nevada Corp. FNV.WT.A 7.88 -0.11 -1.38% 13,900 -0.07 -0.88% -0.07 -0.88%
Franco-Nevada Corp. FNV.WT.B 0.475 0.01 2.15% 58,250 -0.145 -23.39% 0.18 61.02%
Frontier Rare Earths Ltd. FRO.WT 0.1 -- -- -- -0.03 -23.08% -- --
GMIncome & Growth Fund GMF.WT 0.005 -0.005 -50.00% 1,000 -0.005 -50.00% -- --
GT Canada Medical Prop. REIT MOB.WT 0.015 -- -- -- -- -- -- --
Gazit America GAA.WT 0.64 -- -- -- -- -- -0.36 -36.00%
Gazit America GAA.WT.A 0.8 -- -- -- -- -- -- --
Geovic Mining GMC.WT 0.005 -- -- -- -- -- -0.02 -80.00%
Geovic Mining GMC.WT.A 0.005 -- -- -- -- -- -0.02 -80.00%
Geovic Mining GMC.WT.B 0.01 -- -- -- -- -- 0.005 100.00%
Global Adv Telecom & Utilities HGI.WT 0.08 -0.01 -11.11% 9,500 -- -- -- --
Gran Colombia Gold GCM.WT 0.135 -0.035 -20.59% 129,901 -0.055 -28.95% -0.345 -71.88%
Gran Colombia Gold GCM.WT.A 0.045 -- -- -- 0.005 12.50% -- --
Harvest Cdn Income & Growth HCF.WT 0.03 -- -- 11,000 0.005 20.00% -0.055 -64.71%
International Lithium ILC.WT 0.02 -0.005 -20.00% 9,250 -0.01 -33.33% -- --
Katanga Mining KAT.WT 0.005 -- -- -- -- -- -0.055 -91.67%
Kinross Gold K.WT.C 1.17 -- -- 28,300 -0.02 -1.68% -1.63 -58.21%
Kinross Gold K.WT.D 2.51 -0.3 -10.68% 78,448 -0.73 -22.53% -2.29 -47.71%
Kiska Metals KSK.WT 0.08 -0.02 -20.00% 107,500 -0.08 -50.00% -- --
Lanesborough REIT LRT.WT 0.06 -- -- -- 0.02 50.00% -0.18 -75.00%
Lanesborough REIT LRT.WT.A 0.07 -- -- -- -- -- -- --
Liquid Nutrition Group LQD.WT 0.16 -- -- -- -0.04 -20.00% -- --
Lupaka Gold LPK.WT 0.165 -0.015 -8.33% 950 -0.035 -17.50% -- --
M Split Corp. XMF.WT.A 0.005 -- -- -- -- -- -- --
MEGA Brands MB.WT 0.145 -0.02 -12.12% 33,200 -0.035 -19.44% -0.025 -14.71%
Macusani Yellowcake YEL.WT 0.02 -- -- -- -- -- -- --
Manas Petroleum MNP.WT 0.045 -- -- -- -- -- -- --
Mandalay Resources Corp MND.WT 0.42 -- -- -- -- -- 0.3 250.00%
Mega Uranium MGA.WT 0.005 -- -- 333 -0.01 -66.67% -0.085 -94.44%
Mega Uranium MGA.WT.A 0.02 -- -- -- -- -- -0.03 -60.00%
Mega Uranium MGA.WT.B 0.11 -0.025 -18.52% 44,000 -0.035 -24.14% -0.095 -46.34%
Mercator Minerals Ltd. ML.WT 0.3 -- -- -- -- -- -0.25 -45.45%
Mercator Minerals Ltd. ML.WT.A 0.74 -0.04 -5.13% 21,000 -0.63 -45.99% -0.83 -52.87%
Metanor Resources MTO.WT 0.105 0.01 10.53% 72,000 0.025 31.25% -0.085 -44.74%
Minefinders Corp. MFL.WT 10.11 -1.32 -11.55% 5,300 -1.89 -15.75% 4.04 66.56%
New Gold NGD.WT.A 4.01 -0.48 -10.69% 186,375 -0.68 -14.50% 2.31 135.88%
New Gold NGD.WT.B 0.075 -0.015 -16.67% 1,343,000 -0.025 -25.00% 0.03 66.67%
New Gold NGD.WT.C 0.64 -- -- -- 0.04 6.67% 0.395 161.22%
NorRock Realty Finance RF.WT 0.005 -- -- -- -- -- -0.015 -75.00%
Norbord Inc. NBD.WT 0.36 -- -- 543 -- -- -0.39 -52.00%
Noront Resources NOT.WT 0.065 -- -- -- -- -- -- --
North American Palladium PDL.WT.B 0.005 -0.015 -75.00% 301,400 -0.01 -66.67% -0.295 -98.33%
North American Tungsten NTC.WT 0.04 -- -- -- -- -- -- --
Northquest Ltd. NQ.WT 0.2 -- -- -- -- -- -- --
Oceanic Iron Ore Corp. FEO.WT.A 0.1 -- -- -- -- -- -- --
Oceanic Iron Ore Corp. FEO.WT.B 0.11 -- -- -- -- -- -- --
Omega Advisors US Cap. Apprec. OUS.WT 0.025 -- -- -- -- -- -- --
Pacific & Western Credit PWC.WT 0.05 -- -- -- -0.07 -58.33% -- --
Pacific Coal Resources Ltd. PAK.WT 0.075 -- -- -- -0.025 -25.00% -- --
Papuan Precious Metals PAU.WT 0.2 -0.1 -33.33% 5,000 -0.1 -33.33% -- --
PetroMagdalena Energy PMD.WT 0.2 -- -- 6,522 -0.04 -16.67% -- --
Petroamerica Oil PTA.WT 0.03 0.005 20.00% 209,000 -- -- -0.07 -70.00%
Petroamerica Oil PTA.WT.A 0.02 -- -- 78,000 -0.01 -33.33% -- --
Petroamerica Oil PTA.WT.B 0.035 -- -- 60,000 -0.005 -12.50% -- --
Petromanas Energy Inc. PMI.WT 0.11 -- -- -- -0.035 -24.14% -0.05 -31.25%
Petromanas Energy Inc. PMI.WT.A 0.005 -0.01 -66.67% 1,000 -0.01 -66.67% -- --
PineTree Capital PNP.WT 0.01 -- -- -- -0.005 -33.33% -0.075 -88.24%
PineTree Capital PNP.WT.A 0.14 -0.005 -3.45% 1,000 -0.02 -12.50% -- --
PineTree Capital PNP.WT.B 0.36 -0.2 -35.71% 5,000 -0.3 -45.45% -0.11 -23.40%
Premium Income PIC.WT 0.005 -- -- 1,918 -- -- -- --
Pretium Resources PVG.WT 1.25 -0.01 -0.79% 62,150 -0.5 -28.57% -- --
Prima Colombia Hardwood PCT.WT 0.035 -- -- 20,000 0.01 40.00% -- --
Primary Corp. PYC.WT 0.175 -- -- -- -0.045 -20.45% -- --
Primero Mining Corp. P.WT 0.53 -0.03 -5.36% 40,000 -0.02 -3.64% -1.29 -70.88%
Propel Multi-Strategy Fund PPF.WT 0.005 -- -- -- -- -- -- --
Quadra FNX Mining Ltd. QUX.WT 1.05 0.11 11.70% 22,300 -0.85 -44.74% -3.1 -74.70%
Ram Power RPG.WT 0.06 -- -- -- -- -- -- --
Redwater Energy Corp. RED.WT 0.07 -- -- -- -- -- -- --
Reliant Gold Corp. REC.WT 0.01 -- -- -- -- -- -0.01 -50.00%
Rio Novo Gold RN.WT 0.335 -- -- 850 -0.11 -24.72% -0.245 -42.24%
Rodinia Oil ROZ.WT 0.31 -0.04 -11.43% 500 -0.04 -11.43% -0.09 -22.50%
Royal Nickel Corp. RNX.WT 0.135 -0.005 -3.57% 7,500 0.005 3.85% -- --
Rusoro Mining RML.WT 0.005 -- -- -- -- -- -0.015 -75.00%
Sandstorm Gold Ltd. SSL.WT 0.63 -0.06 -8.70% 495,445 -0.18 -22.22% 0.23 57.50%
Sandstorm Gold Ltd. SSL.WT.A 0.53 -0.05 -8.62% 92,500 -0.15 -22.06% -- --
Sandstorm Metals & Energy SND.WT 0.07 0.02 40.00% 1,564,000 -0.015 -17.65% -- --
Seafield Resources SFF.WT 0.055 -0.005 -8.33% 2,000 -0.005 -8.33% -- --
Serabi Mining SBI.WT 0.03 -- -- -- -- -- -- --
Silver Range Resources Ltd. SNG.WT 0.48 -0.04 -7.69% 20,749 -0.11 -18.64% -- --
Star Portfolio Corp. XYM.WT 0.005 -- -- -- -- -- -- --
Stonegate Agricom Ltd. ST.WT 0.23 -- -- -- -- -- -0.08 -25.81%
Tembec Inc. TMB.WT 0.03 -- -- 51 -- -- -0.41 -93.18%
The Brick Ltd. BRK.WT 1.45 0.08 5.84% 15,500 -0.15 -9.38% -0.07 -4.61%
Thompson Creek Metals TCM.WT 0.05 -0.03 -37.50% 141,688 -0.15 -75.00% -3.62 -98.64%
Titan Medical TMD.WT 0.57 -- -- -- -- -- -- --
Titan Medical TMD.WT.A 0.5 -- -- -- -- -- -- --
Titanium Corp. TIC.WT 1 -- -- -- -- -- -- --
Torex Gold Resources TXG.WT 0.15 0.07 87.50% 60,000 -0.11 -42.31% -0.25 -62.50%
Touchstone Exploration Inc. TAB.WT 0.05 -- -- -- -- -- -- --
Trafina Energy TFA.WT.A 0.025 -0.005 -16.67% 216,000 -0.015 -37.50% -- --
Trimel Pharmaceuticals TRL.WT -- -- -- -- -- -- -- --
Tuscany International Drilling TID.WT 0.02 -- -- -- -- -- -0.23 -92.00%
U.S. Silver Corp. USA.WT 0.41 -0.06 -12.77% 13,990 -0.15 -26.79% 0.13 46.43%
US Oil Sands Inc. USO.WT 0.1 -- -- -- -- -- -- --
Urbana URB.WT.B 0.005 -- -- -- -- -- -0.02 -80.00%
Vuzix Corporation VZX.WT 0.015 -- -- -- -- -- -- --
Walter Energy WLT.WT 10.96 -- -- -- -- -- 7.91 259.34%
West African Iron Ore Corp. WAI.WT 0.025 -- -- -- 0.005 25.00% -- --
Western Copper WRN.WT 0.5 -- -- -- -0.21 -29.58% -- --
Xinergy Ltd. XRG.WT 0.16 -- -- -- -0.34 -68.00% 0.01 6.67%
Yukon-Nevada Gold YNG.WT 0.01 -- -- -- -0.01 -50.00% -0.135 -93.10%
Zazu Metals ZAZ.WT 0.1 -- -- -- -- -- 0.075 300.00%

Daily Prices for Common