Warrant Sheets for Companies as of November 12th 2018

     

 

****American Warrants trading on all US Markets updated weekly****


     
Warrants                 Companies                
Symbol Last Change %Chg Open High Low Volume Time Symbol Last Change %Chg Open High Low Volume Time
ACB-WT.TO 5.55 -0.21 -3.65% 6 6.24 5.38 287,190 16:01 ET ACB.TO 9.2 -0.16 -1.71% 9.87 10.15 8.76 29,277,555 11/12/2018
AEF-WT.TO 0.01 unch unch 0.01 0.01 0.01 110,000 11/9/2018 AEF.TO 0.96 0.06 6.67% 1 1 0.96 2,250 16:01 ET
AGI-WT-A.TO 0.11 -0.05 -31.25% 0.11 0.11 0.11 4,000 10:30 ET AGI.TO 4.6 -0.16 -3.36% 4.73 4.79 4.57 680,192 16:01 ET
AQY-WT.TO 0.44 0.01 2.33% 0.44 0.44 0.44 500 10/10/2018 AQY-A.TO 9.95 0.02 0.20% 9.95 9.95 9.95 2,000 11/7/2018
ASM-WT.VN 0.445 -0.015 -3.26% 0.445 0.445 0.445 3,000 1/11/2018 ASM.VN 1.91 0.05 2.69% 1.88 1.92 1.87 16,105 1/12/2018
ASND-WT.TO 0.1 unch unch 0.12 0.12 0.1 81,386 15:49 ET ASND.TO 0.67 0.07 11.67% 0.59 0.67 0.55 91,000 16:01 ET
ASP-WT.TO 0.04 unch unch 0.04 0.04 0.04 33,000 12:30 ET ASP.TO 0.2 unch unch 0.21 0.21 0.18 181,414 14:00 ET
AUSA-WT.CN 1.38 -0.04 -2.82% 1.36 1.49 1.36 47,844 15:58 ET AUSA.CN 1.62 -0.06 -3.57% 1.68 1.77 1.6 543,401 15:59 ET
BBI-WT.VN 0.085 unch unch 0.085 0.085 0.085 107,500 13:55 ET BBI.VN 0.27 -0.01 -3.57% 0.285 0.285 0.265 977,950 16:01 ET
BMX-WT.VN 0.005 -0.005 -50.00% 0.005 0.005 0.005 100,000 11/2/2018 BMX.VN 0.085 -0.015 -15.00% 0.085 0.085 0.085 5,000 09:32 ET
CBK-WT.CN 0.005 -0.005 -50.00% 0.005 0.005 0.005 151,000 11/9/2018 CBK.CN 0.055 -0.005 -8.33% 0.065 0.065 0.055 174,939 12:13 ET
CDB-WT.VN 0.05               CDB.VN 0.14 -0.005 -3.45% 0.15 0.15 0.14 25,350 16:01 ET
CGOC-WT.CN 0.21 -0.04 -16.00% 0.215 0.215 0.21 2,000 11/9/2018 CGOC.CN 1.56 -0.03 -1.89% 1.6 1.6 1.56 6,005 15:25 ET
CGP-WT-S.VN 0.04 unch unch 0.035 0.04 0.035 77,600 11/1/2018 CGP.VN 0.295 -0.005 -1.67% 0.3 0.305 0.295 324,340 16:01 ET
CRL-WT.CN 0.02 0.005 33.33% 0.015 0.02 0.015 93,000 11/6/2018 CRL.CN 0.11 unch unch 0.11 0.11 0.1 134,000 14:04 ET
CZR-WT.VN 0.02 unch unch 0.02 0.02 0.02 8,000 10/26/2018 CZR.VN 0.215 -0.03 -12.24% 0.215 0.215 0.215 502 14:52 ET
DC-WT.TO 0.02 -0.04 -66.67% 0.02 0.02 0.02 1,250 11/6/2018 DC-A.TO 1.31 -0.16 -10.88% 1.5 1.53 1.29 111,600 16:01 ET
DEE-WT.TO 0.12 -0.03 -20.00% 0.12 0.12 0.12 500 11/9/2018 DEE.TO 0.59 0.04 7.27% 0.6 0.6 0.56 130,227 16:01 ET
ECS-WT.TO 0.05 unch unch 0.05 0.05 0.05 17,319 11/8/2018 ECS.TO 0.66 -0.01 -1.49% 0.64 0.68 0.64 177,797 16:01 ET
EFR-WT.TO 1.87 -0.07 -3.61% 1.87 1.9 1.7 24,899 16:01 ET EFR.TO 4.41 -0.39 -8.13% 4.8 4.8 4.39 479,387 16:01 ET
EMC-WT-A.VN 0.345 0.005 1.47% 0.345 0.345 0.345 2,500 12:30 ET EMC.VN 1.3 -0.09 -6.47% 1.39 1.4 1.23 501,560 16:01 ET
EMC-WT-B.VN 0.165 -0.03 -15.38% 0.17 0.18 0.16 38,000 15:30 ET EMC.VN 1.3 -0.09 -6.47% 1.39 1.4 1.23 501,560 16:01 ET
EMC-WT.VN 0.3 -0.02 -6.25% 0.31 0.31 0.3 20,500 14:00 ET EMC.VN 1.3 -0.09 -6.47% 1.39 1.4 1.23 501,560 16:01 ET
ENW-WT.VN 0.45 unch unch 0.45 0.45 0.45 20,000 11/9/2018 ENW.VN 1.54 -0.05 -3.14% 1.59 1.59 1.52 34,920 15:30 ET
EQX-WT.VN 0.145 unch unch 0.155 0.155 0.145 3,000 12:00 ET EQX.VN 0.96 -0.04 -4.00% 0.98 1 0.96 132,271 16:01 ET
EXN-WT-A.TO 0.01 -0.01 -50.00% 0.01 0.01 0.01 1,000 9/7/2018 EXN.TO 0.69 -0.02 -2.82% 0.7 0.71 0.69 49,230 16:01 ET
FCA-WT-U.VN 1.35 0.4 42.11% 0.85 1.35 0.85 8,000 16:01 ET FCA.VN 7.89 -1.36 -14.70% 7.25 8.39 7.1 40,000 10/19/2018
FPC-WT.VN 0.005 0.005 0.50% 0.005 0.005 0.005 2,000 10/17/2018 FPC.VN 0.305 -0.025 -7.58% 0.33 0.335 0.305 257,807 11/12/2018
GCM-WT-A.TO 0.03 -0.02 -40.00% 0.03 0.03 0.03 1,010 10/25/2018 GCM.TO 2.39 0.01 0.42% 2.36 2.4 2.33 25,325 16:01 ET
GCM-WT-B.TO 0.92 -0.1 -9.80% 1.02 1.02 0.92 25,100 11/9/2018 GCM.TO 2.39 0.01 0.42% 2.36 2.4 2.33 25,325 16:01 ET
GET-WT.CN 0.195 -0.005 -2.50% 0.195 0.195 0.195 3,000 11/7/2018 GET.CN 0.2 -0.01 -4.76% 0.205 0.21 0.195 78,836 16:10 ET
GOLD-WT.VN 0.16 0.005 3.23% 0.16 0.16 0.16 728 6/22/2018 GOLD.VN 0.9 unch unch 0.89 0.91 0.88 105,606 6/22/2018
GQM-WT.TO 0.01 -0.01 -50.00% 0.01 0.01 0.01 10,000 11/7/2018 GQM.TO 0.14 unch unch 0.14 0.14 0.14 41,350 16:01 ET
HEXO-WT.TO 2.13 -0.17 -7.39% 2.28 2.28 1.95 243,359 16:01 ET HEXO.TO 6.05 -0.33 -5.17% 6.17 6.23 5.72 4,020,634 16:01 ET
HIP-WT-A.VN 0.17 -0.005 -2.86% 0.175 0.175 0.17 67,000 14:00 ET HIP.VN 0.49 -0.01 -2.00% 0.53 0.53 0.49 1,175,497 11/12/2018
HIP-WT.VN 0.065 unch unch 0.07 0.07 0.06 293,750 15:00 ET HIP.VN 0.49 -0.01 -2.00% 0.53 0.53 0.49 1,175,497 11/12/2018
HIVE-WT.VN 0.06 -0.005 -7.69% 0.06 0.06 0.06 10,665 11/9/2018 HIVE.VN 0.495 -0.035 -6.60% 0.53 0.53 0.495 179,883 16:01 ET
HSM-WT.TO 1.2 -0.1 -7.69% 1.22 1.22 1.2 15,000 11/7/2018 HSM.TO 13.25 -0.43 -3.14% 13.68 13.68 13.2 5,900 16:01 ET
HVT-WT-A.VN 0.075 0.015 25.00% 0.07 0.075 0.07 6,970 11/5/2018 HVT.VN 0.54 -0.01 -1.82% 0.55 0.55 0.52 305,943 16:01 ET
HVT-WT.VN 0.225 0.01 4.65% 0.215 0.225 0.215 2,023 15:30 ET HVT.VN 0.54 -0.01 -1.82% 0.55 0.55 0.52 305,943 16:01 ET
IN-WT.TO 0.18 -0.03 -14.29% 0.19 0.19 0.18 19,520 13:00 ET IN.TO 0.63 -0.03 -4.55% 0.66 0.67 0.57 319,661 16:01 ET
JET-WT-A.VN 0.1 -0.04 -28.57% 0.14 0.14 0.09 79,050 16:01 ET JET.VN 0.58 -0.04 -6.45% 0.63 0.64 0.57 389,770 16:01 ET
JET-WT.VN 0.33 0.01 3.13% 0.33 0.33 0.33 9,500 11/9/2018 JET.VN 0.58 -0.04 -6.45% 0.63 0.64 0.57 389,770 16:01 ET
JP-WT.VN 0.06 -0.01 -14.29% 0.07 0.07 0.06 17,000 16:01 ET JP.VN 0.205 -0.005 -2.38% 0.21 0.21 0.205 16,500 11/12/2018
JTR-WT.VN 0.01 -0.01 -50.00% 0.01 0.02 0.01 71,000 11/9/2018 JTR.VN 0.59 -0.02 -3.28% 0.62 0.63 0.59 38,000 16:01 ET
KALY-WT.VN 0.055 unch unch 0.055 0.055 0.055 29,380 13:30 ET KALY.VN 0.1 -0.01 -9.09% 0.11 0.11 0.1 1,232,441 16:01 ET
KEW-WT.TO 0.65 0.15 30.00% 0.55 0.65 0.55 2,000 11/12/2018 KEW.TO 6.99 0.1 1.45% 6.97 6.99 6.97 524 10:30 ET
KFS-WT-V.TO 0.85 -0.45 -34.62% 1 1 0.85 6,200 11/8/2018 KFS.TO 3.59 0.27 8.13% 3.41 3.59 3.4 1,618 15:37 ET
KTN-WT.VN 0.04 0.005 14.29% 0.04 0.04 0.04 98,999 11/7/2018 KTN.VN 0.115 unch unch 0.115 0.115 0.115 1,000 09:43 ET
LGD-WT.TO 0.01 unch unch 0.01 0.01 0.01 1,000 14:00 ET LGD.TO 0.34 -0.01 -2.86% 0.35 0.35 0.34 75,886 11/12/2018
LIHT-WT.CN 0.08 0.005 6.67% 0.08 0.08 0.08 4,000 13:52 ET LIHT.CN 0.3 -0.015 -4.76% 0.32 0.325 0.3 207,635 16:11 ET
LXR-WT.TO 0.02 0.01 100.00% 0.02 0.02 0.02 33,000 10/30/2018 LXR.TO 0.25 -0.01 -3.85% 0.26 0.26 0.25 31,000 15:00 ET
MEI-WT.VN 0.025 0.015 150.00% 0.03 0.03 0.025 11,000 11/25/2017 MEI.VN 0.035 unch unch 0.035 0.035 0.035 833,668 12/14/2017
MGM-WT.VN 0.05 0.01 25.00% 0.05 0.05 0.05 52,950 11/1/2018 MGM.VN 0.12 unch unch 0.12 0.12 0.12 47,500 15:00 ET
ML-WT.VN 0.035 unch unch 0.035 0.035 0.035 2,500 11/5/2018 ML.VN 1.6 0.01 0.63% 1.6 1.6 1.6 12,812 16:01 ET
MMEN-WT.CN 1.76 0.01 0.57% 1.64 1.85 1.64 75,262 15:59 ET MMEN.CN 6.31 -0.29 -4.39% 6.65 6.8 6.27 1,136,600 16:10 ET
N-WT-A.VN 0.6 -0.08 -11.76% 0.68 0.68 0.6 100,100 16:01 ET N.VN 1.64 -0.11 -6.29% 1.78 1.81 1.6 3,222,133 16:01 ET
N-WT.VN 0.375 -0.105 -21.87% 0.46 0.46 0.37 642,244 16:01 ET N.VN 1.64 -0.11 -6.29% 1.78 1.81 1.6 3,222,133 16:01 ET
NDM-WT-A.TO 0.4 unch unch 0.4 0.4 0.4 1,000 10/26/2018 NDM.TO 0.9 0.04 4.65% 0.88 0.95 0.86 445,705 16:01 ET
NDM-WT-B.TO 0.55 0.07 14.58% 0.54 0.55 0.54 86,500 15:30 ET NDM.TO 0.9 0.04 4.65% 0.88 0.95 0.86 445,705 16:01 ET
NDVA-WT.VN 0.07 unch unch 0.08 0.08 0.07 14,000 14:30 ET NDVA.VN 0.58 -0.01 -1.69% 0.61 0.61 0.55 95,366 16:01 ET
NINE-WT.VN 0.23 0.03 15.00% 0.21 0.23 0.205 13,000 11:42 ET NINE.VN 1.58 -0.04 -2.47% 1.66 1.66 1.52 91,001 16:01 ET
NMX-WT.TO 0.14 -0.01 -6.67% 0.15 0.15 0.14 28,100 15:30 ET NMX.TO 0.79 -0.05 -5.95% 0.84 0.84 0.79 1,733,204 16:01 ET
OGI-WT-A.VN 2.07 -0.13 -5.91% 2.23 2.23 2 81,503 16:01 ET OGI.VN 5.53 -0.48 -7.99% 6.02 6.02 5.47 1,132,120 16:01 ET
OH-WT.CN 2.85 -0.72 -20.17% 3.69 3.69 2.85 38,850 15:58 ET OH.CN 8.36 -0.7 -7.73% 9.2 9.24 8.3 398,986 16:11 ET
ONC-WT.TO 0.22 -0.03 -12.00% 0.21 0.22 0.21 8,500 11:40 ET ONC.TO 3.48 -0.03 -0.85% 3.54 3.61 3.33 31,000 16:01 ET
OR-WT-A.TO 0.02 -0.01 -33.33% 0.02 0.02 0.02 10,102 11/9/2018 OR.TO 9.31 -0.46 -4.71% 9.72 9.72 9.27 279,348 16:01 ET
OR-WT.TO 0.59 unch unch 0.59 0.59 0.59 1,800 11/8/2018 OR.TO 9.31 -0.46 -4.71% 9.72 9.72 9.27 279,348 16:01 ET
PAT-WT-A.VN 1.265 0.065 5.42% 1.3 1.3 1.23 17,725 16:01 ET PAT.VN 2.65 0.02 0.76% 2.68 2.74 2.57 1,038,346 16:01 ET
PAT-WT-B.VN 0.99 -0.24 -19.51% 1.23 1.23 0.99 8,658 15:00 ET PAT.VN 2.65 0.02 0.76% 2.68 2.74 2.57 1,038,346 16:01 ET
PAT-WT.VN 1.75 unch unch 1.75 1.89 1.75 22,267 13:30 ET PAT.VN 2.65 0.02 0.76% 2.68 2.74 2.57 1,038,346 16:01 ET
PPR-WT.TO 0.04 -0.01 -20.00% 0.05 0.05 0.04 2,000 11/5/2018 PPR.TO 0.32 0.03 10.34% 0.29 0.33 0.29 48,500 15:00 ET
PUL-WT.VN 0.07 -0.005 -6.67% 0.07 0.07 0.07 21,099 11/9/2018 PUL.VN 0.2 unch unch 0.2 0.2 0.19 60,500 16:01 ET
PVF-WT.VN 3.95 unch unch 3.95 3.95 3.95 150 10/9/2018 PVF-UN.VN 38.61 unch unch 38.61 38.61 38.61 100 13:00 ET
R-WT.TO 0.01 unch unch 0.02 0.02 0.01 104,000 11/8/2018 R.TO 0.02 unch unch 0.02 0.02 0.01 3,402,421 11/9/2018
RMO-WT.VN 0.005 unch unch 0.005 0.005 0.005 5,000 5/3/2018 RMO.VN 0.02 unch unch 0.02 0.02 0.02 40,000 11/9/2018
RNP-WT.VN 0.01 0.005 100.00% 0.01 0.01 0.01 2,000 10/3/2018 RNP.VN 0.16 0.02 14.29% 0.16 0.16 0.16 50,000 11/9/2018
ROE-WT-A.VN 0.07 unch unch 0.07 0.07 0.07 10,000 15:30 ET ROE.VN 0.215 -0.005 -2.27% 0.22 0.23 0.215 19,477 15:30 ET
ROE-WT-B.VN 0.07 unch unch 0.07 0.07 0.07 1,000 9/10/2018 ROE.VN 0.215 -0.005 -2.27% 0.22 0.23 0.215 19,477 15:30 ET
ROE-WT.VN 0.025 0.005 25.00% 0.025 0.025 0.025 30,000 10/26/2018 ROE.VN 0.215 -0.005 -2.27% 0.22 0.23 0.215 19,477 15:30 ET
RQB-WT.CN 0.13 -0.015 -10.34% 0.14 0.14 0.13 110,000 11:40 ET RQB.CN 0.76 -0.02 -2.56% 0.8 0.8 0.75 359,953 15:57 ET
RVX-WT.TO 2.55 0.03 1.19% 2.55 2.55 2.55 700 11/9/2018 RVX.TO 3.17 -0.1 -3.06% 3.23 3.27 3.11 41,398 16:01 ET
S-WT.TO 0.09 -0.01 -10.00% 0.09 0.09 0.09 5,000 11:00 ET S.TO 0.62 -0.03 -4.62% 0.65 0.65 0.62 335,595 16:01 ET
SIL-WT.VN 0.4 -0.24 -37.50% 0.4 0.4 0.4 2,000 11:01 ET SIL.VN 3.3 -0.11 -3.23% 3.4 3.43 3.3 32,998 16:01 ET
SPG-WT.TO 0.23 unch unch 0.23 0.23 0.23 10,000 11/7/2018 SPG.TO 2.6 -0.02 -0.76% 2.6 2.6 2.6 900 11/8/2018
SRHI-WT.TO 0.02 unch unch 0.02 0.02 0.02 1,000 10:30 ET SRHI.TO 1.39 -0.01 -0.71% 1.36 1.39 1.35 5,550 16:01 ET
SSL-WT.TO 1 -0.18 -15.25% 1.11 1.11 1 4,400 16:01 ET SSL.TO 4.74 -0.24 -4.82% 4.91 4.91 4.7 455,816 16:01 ET
SUGR-WT.VN 0.04               SUGR.VN 0.08 -0.005 -5.88% 0.085 0.085 0.08 906,699 16:01 ET
TAO-WT.TO 0.01 -0.01 -50.00% 0.01 0.01 0.01 150,000 11/7/2018 TAO.TO 0.35 0.02 6.06% 0.33 0.37 0.33 316,170 16:01 ET
TBP-WT.VN 0.27 -0.04 -12.90% 0.315 0.315 0.27 53,700 16:01 ET TBP.VN 0.94 -0.01 -1.05% 0.97 0.98 0.92 248,584 16:01 ET
TEV-WT.TO 0.29 unch unch 0 0.29 0.29 538 11/12/2018 TEV.TO 8.5 0.75 9.68% 7.67 8.7 7.59 253,512 16:01 ET
TGIF-WT.CN 0.19 -0.005 -2.56% 0.215 0.215 0.19 27,505 13:26 ET TGIF.CN 0.465 -0.015 -3.12% 0.49 0.495 0.46 865,397 15:59 ET
TGOD-WT.TO 1.58 -0.1 -5.95% 1.63 1.64 1.51 51,690 16:01 ET TGOD.TO 3.7 -0.41 -9.98% 4.04 4.1 3.63 4,129,935 11/12/2018
TMD-WT-F.TO 0.02 unch unch 0.02 0.02 0.02 17,000 11/8/2018 TMD.TO 2.58 -0.01 -0.39% 2.59 2.63 2.5 7,567 11/12/2018
TMD-WT-G.TO 0.03 0.01 50.00% 0.01 0.03 0.01 4,000 11/5/2018 TMD.TO 2.58 -0.01 -0.39% 2.59 2.63 2.5 7,567 11/12/2018
TMD-WT-H.TO 0.03 0.02 200.00% 0.03 0.03 0.03 6,000 11/6/2018 TMD.TO 2.58 -0.01 -0.39% 2.59 2.63 2.5 7,567 11/12/2018
TMD-WT-I.TO 0.08 unch unch 0.03 0.08 0.03 2,000 11/2/2018 TMD.TO 2.58 -0.01 -0.39% 2.59 2.63 2.5 7,567 11/12/2018
TRL-WT.TO 0.07 -0.05 -41.67% 0.1 0.1 0.06 3,865 16:01 ET TRL.TO 1.65 -0.29 -14.95% 1.93 1.93 1.64 31,331 16:01 ET
VGW-WT.CN 0.3 -0.09 -23.08% 0.38 0.38 0.3 1,900 14:33 ET VGW.CN 1.54 -0.04 -2.53% 1.65 1.66 1.5 84,917 15:58 ET
VIDA-WT.CN 0.185 -0.05 -21.28% 0.19 0.19 0.18 35,300 11/9/2018 VIDA.CN 0.62 -0.02 -3.12% 0.65 0.65 0.62 51,429 16:10 ET
VLI-WT.VN 0.25 0.04 19.05% 0.25 0.25 0.25 500 9/26/2018 VLI.VN 0.19 0.02 11.76% 0.19 0.19 0.19 8,500 15:00 ET
WAYL-WT.CN 0.45 0.04 9.76% 0.45 0.45 0.45 11,730 11:06 ET WAYL.CN 1.42 -0.08 -5.33% 1.47 1.5 1.42 368,297 15:59 ET
WKM-WT.VN 0.005 unch unch 0.005 0.005 0.005 20,000 10/24/2018 WKM.VN 0.05 unch unch 0.05 0.05 0.045 124,000 11/9/2018
XLY-WT-A.VN 0.22 -0.04 -15.38% 0.22 0.22 0.22 9,500 13:36 ET XLY.VN 0.94 -0.04 -4.08% 1.02 1.03 0.93 2,857,833 11/12/2018
XLY-WT.VN 0.25 -0.025 -9.09% 0.28 0.28 0.24 95,982 16:01 ET XLY.VN 0.94 -0.04 -4.08% 1.02 1.03 0.93 2,857,833 11/12/2018
XMG-WT-A.CN 0.05 -0.04 -44.44% 0.08 0.08 0.05 61,000 10/31/2018 XMG.CN 0.62 0.01 1.64% 0.61 0.62 0.59 111,063 15:59 ET
XMG-WT-C.CN 0.11 0.01 10.00% 0.15 0.15 0.11 21,500 15:56 ET XMG.CN 0.62 0.01 1.64% 0.61 0.62 0.59 111,063 15:59 ET
Y-WT.TO 0.43 -0.02 -4.44% 0.45 0.45 0.43 5,372 16:01 ET Y.TO 7.05 -0.7 -9.03% 7.74 7.74 6.14 79,015 16:01 ET

© Copyright CanadianWarrants.com 


     
    

   


Visitor Map

Popular Pages

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


Warrant Terms
Expiration Date
The last day the warrants can be exercised. If warrants aren'tgoing to be exercised then they must be sold the day before the expiry date. The longer the time to expiry the more valuable the warrants.
Leverage
The leverage of a warrant is a measure of how much you can increase your exposure to a share if you bought warrants instead of making a direct investment. It is current share price by the current price of the warrant.
Intrinsic Value
The difference between the exercise price and the actual trading price of the common stock. Once the common has gone over the exercise price the warrants are said to be in the money.
Volatility
The higher the volatility rating the higher the price of the warrant will be. A measure stock price changes a specific period of time Historical volatility is calculated by using the standard deviation of an underlying stock price. In the Money When the price of the common is higher than the exercise price
Time Value
The time value is the difference between the current warrant and its intrinsic value The time value is to be interpreted as the consideration paid for the advantage that the warrant buyer has over the direct investor.
Charts

Copper Prices Copper charts on InfoMine.com

Silver Prices [Most Recent Quotes from www.kitco.com]

Gold Prices [Most Recent Quotes from www.kitco.com]