Sign Up For Our Newsletter and/or

        Alerts to new Warrants trading.

NEW - Sector Specific Information Under Market Cap Tab

 Closing Prices for the week of April 28, 2008  

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

 

Chat Forums

Turbo Bulletin Board

Canadian Small Cap Chat Site

 

 

Click here to email this page to a friend.

Click here to bookmark this site!

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

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

	Monday					Tuesday					Wednesday					Thursday					Friday					Weeks	Gains	/Loses
AAB.wt	0.165	0.185	$0.020	12.12%	AAB.wt	0.185	0.165	-$0.020	-10.81%	AAB.wt	0.165	0.19	$0.025	15.15%	AAB.wt	0.19	0.17	-$0.020	-10.53%
ACX.wt	0.01	0.02	$0.010	100.00%	ACX.wt	0.02	0.02	$0.000	0.00%	ACX.wt	0.02	0.02	$0.000	0.00%	ACX.wt	0.02	0.02	$0.000	0.00%
ACX.wt.a	0.03	0.03	$0.000	0.00%	ACX.wt.a	0.03	0.035	$0.005	16.67%	ACX.wt.a	0.035	0.035	$0.000	0.00%	ACX.wt.a	0.035	0.035	$0.000	0.00%
AGB.wt	0.89	0.85	-$0.040	-4.49%	AGB.wt	0.85	0.8	-$0.050	-5.88%	AGB.wt	0.8	0.8	$0.000	0.00%	AGB.wt	0.8	0.78	-$0.020	-2.50%
AMR.wt	0.02	0.02	$0.000	0.00%	AMR.wt	0.02	0.02	$0.000	0.00%	AMR.wt	0.02	0.02	$0.000	0.00%	AMR.wt	0.02	0.02	$0.000	0.00%
AMR.wt.a	nt	nt	nt	nt	AMR.wt.a	nt	nt	nt	nt	AMR.wt.a	nt	nt	nt	nt	AMR.wt.a	nt	nt	nt	nt
ASF.wt	0.12	0.12	$0.000	0.00%	ASF.wt	0.12	0.12	$0.000	0.00%	ASF.wt	0.12	0.12	$0.000	0.00%	ASF.wt	0.12	0.12	$0.000	0.00%
AVK.wt	0.15	0.15	$0.000	0.00%	AVK.wt	0.15	0.15	$0.000	0.00%	AVK.wt	0.15	0.15	$0.000	0.00%	AVK.wt	0.15	0.15	$0.000	0.00%
AZA.wt	0.02	0.02	$0.000	0.00%	AZA.wt	0.02	0.02	$0.000	0.00%	AZA.wt	0.02	0.02	$0.000	0.00%	AZA.wt	0.02	0.02	$0.000	0.00%
BAJ.wt	0.8	0.74	-$0.060	-7.50%	BAJ.wt	0.74	0.72	-$0.020	-2.70%	BAJ.wt	0.72	0.7	-$0.020	-2.78%	BAJ.wt	0.7	0.65	-$0.050	-7.14%
BCM.wt	1.65	1.65	$0.000	0.00%	BCM.wt	1.65	1.65	$0.000	0.00%	BCM.wt	1.65	1.5	-$0.150	-9.09%	BCM.wt	1.5	1.5	$0.000	0.00%
BDO.wt	0.005	0.005	$0.000	0.00%	BDO.wt	0.005	0.01	$0.005	100.00%	BDO.wt	0.01	0.01	$0.000	0.00%	BDO.wt	0.01	0.005	-$0.005	-50.00%
BIM.wt	1.2	1.18	-$0.020	-1.67%	BIM.wt	1.18	1.18	$0.000	0.00%	BIM.wt	1.18	1.18	$0.000	0.00%	BIM.wt	1.18	1.09	-$0.090	-7.63%
BNC.wt	0.26	0.26	$0.000	0.00%	BNC.wt	0.26	0.26	$0.000	0.00%	BNC.wt	0.26	0.26	$0.000	0.00%	BNC.wt	0.26	0.26	$0.000	0.00%
BNK.wt	0.7	0.69	-$0.010	-1.43%	BNK.wt	0.69	0.7	$0.010	1.45%	BNK.wt	0.7	0.66	-$0.040	-5.71%	BNK.wt	0.66	0.67	$0.010	1.52%
BNK.wt.A	0.87	0.81	-$0.060	-6.90%	BNK.wt.A	0.81	0.82	$0.010	1.23%	BNK.wt.A	0.82	0.82	$0.000	0.00%	BNK.wt.A	0.82	0.8	-$0.020	-2.44%
BSK.wt	0.15	0.15	$0.000	0.00%	BSK.wt	0.15	0.15	$0.000	0.00%	BSK.wt	0.15	0.15	$0.000	0.00%	BSK.wt	0.15	0.15	$0.000	0.00%
BWR.wt	0.26	0.33	$0.070	26.92%	BWR.wt	0.33	0.32	-$0.010	-3.03%	BWR.wt	0.32	0.32	$0.000	0.00%	BWR.wt	0.32	0.295	-$0.025	-7.81%
CALS.w	0.04	0.04	$0.000	0.00%	CALS.w	0.04	0.04	$0.000	0.00%	CALS.w	0.04	0.04	$0.000	0.00%	CALS.w	0.04	0.04	$0.000	0.00%
CBB.wt	0.11	0.12	$0.010	9.09%	CBB.wt	0.12	0.115	-$0.005	-4.17%	CBB.wt	0.115	0.115	$0.000	0.00%	CBB.wt	0.115	0.125	$0.010	8.70%
CCJ.wt	0.11	0.13	$0.020	18.18%	CCJ.wt	0.13	0.135	$0.005	3.85%	CCJ.wt	0.135	0.12	-$0.015	-11.11%	CCJ.wt	0.12	0.12	$0.000	0.00%
CCJ.wt.A	0.07	0.07	$0.000	0.00%	CCJ.wt.A	0.07	0.06	-$0.010	-14.29%	CCJ.wt.A	0.06	0.065	$0.005	8.33%	CCJ.wt.A	0.065	0.07	$0.005	7.69%
CHQ.wt	0.76	0.76	$0.000	0.00%	CHQ.wt	0.76	0.79	$0.030	3.95%	CHQ.wt	0.79	0.8	$0.010	1.27%	CHQ.wt	0.8	0.85	$0.050	6.25%
CKG.wt	2.95	2.75	-$0.200	-6.78%	CKG.wt	2.75	2.78	$0.030	1.09%	CKG.wt	2.78	2.78	$0.000	0.00%	CKG.wt	2.78	2.78	$0.000	0.00%
CMP.WT.A	0.9	0.9	$0.000	0.00%	CMP.WT.A	0.9	0.76	-$0.140	-15.56%	CMP.WT.A	0.76	0.82	$0.060	7.89%	CMP.WT.A	0.82	0.75	-$0.070	-8.54%
CMS.WT	0.08	0.08	$0.000	0.00%	CMS.WT	0.08	0.08	$0.000	0.00%	CMS.WT	0.08	0.08	$0.000	0.00%	CMS.WT	0.08	0.06	-$0.020	-25.00%
CNM.wt	0.075	0.075	$0.000	0.00%	CNM.wt	0.075	0.075	$0.000	0.00%	CNM.wt	0.075	0.075	$0.000	0.00%	CNM.wt	0.075	0.075	$0.000	0.00%
CRP.wt	1.39	1.3	-$0.090	-6.47%	CRP.wt	1.3	1.25	-$0.050	-3.85%	CRP.wt	1.25	1.21	-$0.040	-3.20%	CRP.wt	1.21	1.2	-$0.010	-0.83%
CSI.wt	0.8	0.8	$0.000	0.00%	CSI.wt	0.8	0.71	-$0.090	-11.25%	CSI.wt	0.71	0.71	$0.000	0.00%	CSI.wt	0.71	0.68	-$0.030	-4.23%
CSM.wt	0.015	0.02	$0.005	33.33%	CSM.wt	0.02	0.02	$0.000	0.00%	CSM.wt	0.02	0.02	$0.000	0.00%	CSM.wt	0.02	0.02	$0.000	0.00%
CXX.wt	0.075	0.075	$0.000	0.00%	CXX.wt	0.075	0.05	-$0.025	-33.33%	CXX.wt	0.05	0.05	$0.000	0.00%	CXX.wt	0.05	0.06	$0.010	20.00%
DAV.wt	0.24	0.24	$0.000	0.00%	DAV.wt	0.24	0.24	$0.000	0.00%	DAV.wt	0.24	0.24	$0.000	0.00%	DAV.wt	0.24	0	-$0.240	-100.00%
DIO.wt	nt	nt	nt	nt	DIO.wt	nt	nt	nt	nt	DIO.wt	nt	nt	nt	nt	DIO.wt	nt	nt	nt	nt
DML.wt	7.8	7.76	-$0.040	-0.51%	DML.wt	7.76	7.77	$0.010	0.13%	DML.wt	7.77	7.77	$0.000	0.00%	DML.wt	7.77	7.4	-$0.370	-4.76%
DML.wt.A	6	5.3	-$0.700	-11.67%	DML.wt.A	5.3	5.22	-$0.080	-1.51%	DML.wt.A	5.22	5.15	-$0.070	-1.34%	DML.wt.A	5.15	5.15	$0.000	0.00%
DNR.wt	0.045	0.045	$0.000	0.00%	DNR.wt	0.045	0.045	$0.000	0.00%	DNR.wt	0.045	0.045	$0.000	0.00%	DNR.wt	0.045	0.045	$0.000	0.00%
DPF.wt	0.76	0.75	-$0.010	-1.32%	DPF.wt	0.75	0.75	$0.000	0.00%	DPF.wt	0.75	0.7	-$0.050	-6.67%	DPF.wt	0.7	0.71	$0.010	1.43%
DPM.wt	1.02	1.02	$0.000	0.00%	DPM.wt	1.02	1.02	$0.000	0.00%	DPM.wt	1.02	1.02	$0.000	0.00%	DPM.wt	1.02	1.02	$0.000	0.00%
ECG.wt	0.005	0.005	$0.000	0.00%	ECG.wt	0.005	0.005	$0.000	0.00%	ECG.wt	0.005	0.005	$0.000	0.00%	ECG.wt	0.005	0.005	$0.000	0.00%
EDV.wt	1.75	1.75	$0.000	0.00%	EDV.wt	1.75	2	$0.250	14.29%	EDV.wt	2	1.8	-$0.200	-10.00%	EDV.wt	1.8	1.8	$0.000	0.00%
EET.wt	0.33	0.32	-$0.010	-3.03%	EET.wt	0.32	0.3	-$0.020	-6.25%	EET.wt	0.3	0.36	$0.060	20.00%	EET.wt	0.36	0.36	$0.000	0.00%
EF.wt	0.23	0.23	$0.000	0.00%	EF.wt	0.23	0.23	$0.000	0.00%	EF.wt	0.23	0.23	$0.000	0.00%	EF.wt	0.23	0.23	$0.000	0.00%
ELR.wt.A	1.24	1.22	-$0.020	-1.61%	ELR.wt.A	1.22	1.19	-$0.030	-2.46%	ELR.wt.A	1.19	1.37	$0.180	15.13%	ELR.wt.A	1.37	1.16	-$0.210	-15.33%
ENR.wt	0.03	0.03	$0.000	0.00%	ENR.wt	0.03	0.03	$0.000	0.00%	ENR.wt	0.03	0.03	$0.000	0.00%	ENR.wt	0.03	0.03	$0.000	0.00%
EOS.wt	1.35	1.52	$0.170	12.59%	EOS.wt	1.52	1.28	-$0.240	-15.79%	EOS.wt	1.28	1.35	$0.070	5.47%	EOS.wt	1.35	1.09	-$0.260	-19.26%
EPD.wt	0.32	0.32	$0.000	0.00%	EPD.wt	0.32	0.32	$0.000	0.00%	EPD.wt	0.32	0.365	$0.045	14.06%	EPD.wt	0.365	0.315	-$0.050	-13.70%
EPM.wt	0.2	0.2	$0.000	0.00%	EPM.wt	0.2	0.2	$0.000	0.00%	EPM.wt	0.2	0.2	$0.000	0.00%	EPM.wt	0.2	0.2	$0.000	0.00%
EPM.wt.a	0.315	0.32	$0.005	1.59%	EPM.wt.a	0.32	0.32	$0.000	0.00%	EPM.wt.a	0.32	0.31	-$0.010	-3.13%	EPM.wt.a	0.31	0.3	-$0.010	-3.23%
EPM.wt.b	0.3	0.31	$0.010	3.33%	EPM.wt.b	0.31	0.31	$0.000	0.00%	EPM.wt.b	0.31	0.31	$0.000	0.00%	EPM.wt.b	0.31	0.31	$0.000	0.00%
EQN.wt	2.36	2.31	-$0.050	-2.12%	EQN.wt	2.31	2.33	$0.020	0.87%	EQN.wt	2.33	2.33	$0.000	0.00%	EQN.wt	2.33	2.26	-$0.070	-3.00%
ERD.wt	0.2	0.2	$0.000	0.00%	ERD.wt	0.2	0.2	$0.000	0.00%	ERD.wt	0.2	0.2	$0.000	0.00%	ERD.wt	0.2	0.2	$0.000	0.00%
FCR.wt	10.2	10.45	$0.250	2.45%	FCR.wt	10.45	10.45	$0.000	0.00%	FCR.wt	10.45	10.45	$0.000	0.00%	FCR.wt	10.45	10.5	$0.050	0.48%
FGX.wt	0.8	0.8	$0.000	0.00%	FGX.wt	0.8	0.72	-$0.080	-10.00%	FGX.wt	0.72	0.72	$0.000	0.00%	FGX.wt	0.72	0.72	$0.000	0.00%
FNV.wt	3.8	3.59	-$0.210	-5.53%	FNV.wt	3.59	3.33	-$0.260	-7.24%	FNV.wt	3.33	3.3	-$0.030	-0.90%	FNV.wt	3.3	3.48	$0.180	5.45%
FR.wt	0.33	0.33	$0.000	0.00%	FR.wt	0.33	0.33	$0.000	0.00%	FR.wt	0.33	0.345	$0.015	4.55%	FR.wt	0.345	0.35	$0.005	1.45%
FR.wt.a	0.9	0.83	-$0.070	-7.78%	FR.wt.a	0.83	0.7	-$0.130	-15.66%	FR.wt.a	0.7	0.8	$0.100	14.29%	FR.wt.a	0.8	0.8	$0.000	0.00%
FRE.wt	0.76	0.76	$0.000	0.00%	FRE.wt	0.76	0.75	-$0.010	-1.32%	FRE.wt	0.75	0.76	$0.010	1.33%	FRE.wt	0.76	0.71	-$0.050	-6.58%
FT.wt	0.28	0.28	$0.000	0.00%	FT.wt	0.28	0.28	$0.000	0.00%	FT.wt	0.28	0.26	-$0.020	-7.14%	FT.wt	0.26	0.26	$0.000	0.00%
FTF.wt	0.14	0.14	$0.000	0.00%	FTF.wt	0.14	0.14	$0.000	0.00%	FTF.wt	0.14	0.14	$0.000	0.00%	FTF.wt	0.14	0.14	$0.000	0.00%
FXI.wt	0.1	0.1	$0.000	0.00%	FXI.wt	0.1	0.1	$0.000	0.00%	FXI.wt	0.1	0.1	$0.000	0.00%	FXI.wt	0.1	0.1	$0.000	0.00%
G.wt.G	13.5	12.76	-$0.740	-5.48%	G.wt.G	12.76	10.6	-$2.160	-16.93%	G.wt.G	10.6	12	$1.400	13.21%	G.wt.G	12	11.35	-$0.650	-5.42%
GBG.wt	0.57	0.57	$0.000	0.00%	GBG.wt	0.57	0.5	-$0.070	-12.28%	GBG.wt	0.5	0.53	$0.030	6.00%	GBG.wt	0.53	0.52	-$0.010	-1.89%
GCE.wt.a	4.46	4.33	-$0.130	-2.91%	GCE.wt.a	4.33	3.99	-$0.340	-7.85%	GCE.wt.a	3.99	3.78	-$0.210	-5.26%	GCE.wt.a	3.78	3.77	-$0.010	-0.26%
GD	0.9	0.9	$0.000	0.00%	GD	0.9	0.9	$0.000	0.00%	GD	0.9	0.9	$0.000	0.00%	GD	0.9	0.9	$0.000	0.00%
GMC.wt	0.44	0.44	$0.000	0.00%	GMC.wt	0.44	0.44	$0.000	0.00%	GMC.wt	0.44	0.44	$0.000	0.00%	GMC.wt	0.44	0.44	$0.000	0.00%
GMC.wt.a	0.41	0.41	$0.000	0.00%	GMC.wt.a	0.41	0.41	$0.000	0.00%	GMC.wt.a	0.41	0.41	$0.000	0.00%	GMC.wt.a	0.41	0.41	$0.000	0.00%
GMC.wt.b	0.32	0.22	-$0.100	-31.25%	GMC.wt.b	0.22	0.22	$0.000	0.00%	GMC.wt.b	0.22	0.22	$0.000	0.00%	GMC.wt.b	0.22	0.27	$0.050	22.73%
GPE.wt	0.03	0.03	$0.000	0.00%	GPE.wt	0.03	0.03	$0.000	0.00%	GPE.wt	0.03	0.03	$0.000	0.00%	GPE.wt	0.03	0.03	$0.000	0.00%
GRE.wt	0.11	0.11	$0.000	0.00%	GRE.wt	0.11	0.11	$0.000	0.00%	GRE.wt	0.11	0.11	$0.000	0.00%	GRE.wt	0.11	0.11	$0.000	0.00%
GUR.wt	0.5	0.55	$0.050	10.00%	GUR.wt	0.55	0.55	$0.000	0.00%	GUR.wt	0.55	0.4	-$0.150	-27.27%	GUR.wt	0.4	0.4	$0.000	0.00%
HAY.wt	0.78	0.78	$0.000	0.00%	HAY.wt	0.78	0.78	$0.000	0.00%	HAY.wt	0.78	0.78	$0.000	0.00%	HAY.wt	0.78	0.78	$0.000	0.00%
HDG.wt	0.05	0.05	$0.000	0.00%	HDG.wt	0.05	0.05	$0.000	0.00%	HDG.wt	0.05	0.05	$0.000	0.00%	HDG.wt	0.05	0.05	$0.000	0.00%
HRG.wt	0.43	0.45	$0.020	4.65%	HRG.wt	0.45	0.32	-$0.130	-28.89%	HRG.wt	0.32	0.39	$0.070	21.88%	HRG.wt	0.39	0.45	$0.060	15.38%
ICX.wt	0.06	0.06	$0.000	0.00%	ICX.wt	0.06	0.06	$0.000	0.00%	ICX.wt	0.06	0.06	$0.000	0.00%	ICX.wt	0.06	0.06	$0.000	0.00%
IE.wt	0.8	0.8	$0.000	0.00%	IE.wt	0.8	0.8	$0.000	0.00%	IE.wt	0.8	0.8	$0.000	0.00%	IE.wt	0.8	0.8	$0.000	0.00%
IMG.wt	0.11	0.12	$0.010	9.09%	IMG.wt	0.12	0.11	-$0.010	-8.33%	IMG.wt	0.11	0.11	$0.000	0.00%	IMG.wt	0.11	0.11	$0.000	0.00%
IMR.wt	0.005	0.005	$0.000	0.00%	IMR.wt	0.005	0.005	$0.000	0.00%	IMR.wt	0.005	0.005	$0.000	0.00%	IMR.wt	0.005	0.005	$0.000	0.00%
IMR.wt.A	0.005	0.005	$0.000	0.00%	IMR.wt.A	0.005	0.005	$0.000	0.00%	IMR.wt.A	0.005	0.005	$0.000	0.00%	IMR.wt.A	0.005	0.005	$0.000	0.00%
IMZ.wt	0.1	0.03	-$0.070	-70.00%	IMZ.wt	0.03	0.04	$0.010	33.33%	IMZ.wt	0.04	0.025	-$0.015	-37.50%	IMZ.wt	0.025	0.015	-$0.010	-40.00%
INV.wt	0.085	0.085	$0.000	0.00%	INV.wt	0.085	0.085	$0.000	0.00%	INV.wt	0.085	0.085	$0.000	0.00%	INV.wt	0.085	0.085	$0.000	0.00%
IV.wt	0.12	0.095	-$0.025	-20.83%	IV.wt	0.095	0.095	$0.000	0.00%	IV.wt	0.095	0.095	$0.000	0.00%	IV.wt	0.095	0.095	$0.000	0.00%
K.wt.b	3.25	3.23	-$0.020	-0.62%	K.wt.b	3.23	2.9	-$0.330	-10.22%	K.wt.b	2.9	3.1	$0.200	6.90%	K.wt.b	3.1	2.96	-$0.140	-4.52%
KAT.wt	7	6.8	-$0.200	-2.86%	KAT.wt	6.8	6.8	$0.000	0.00%	KAT.wt	6.8	6.8	$0.000	0.00%	KAT.wt	6.8	6.6	-$0.200	-2.94%
KRI.wt	0.4	0.4	$0.000	0.00%	KRI.wt	0.4	0.4	$0.000	0.00%	KRI.wt	0.4	0.4	$0.000	0.00%	KRI.wt	0.4	0.4	$0.000	0.00%
LIR.wt	1.05	1.07	$0.020	1.90%	LIR.wt	1.07	1.07	$0.000	0.00%	LIR.wt	1.07	0.7	-$0.370	-34.58%	LIR.wt	0.7	0.9	$0.200	28.57%
LRG.wt	0.04	0.04	$0.000	0.00%	LRG.wt	0.04	0.04	$0.000	0.00%	LRG.wt	0.04	0.04	$0.000	0.00%	LRG.wt	0.04	0.04	$0.000	0.00%
LS.wt	nt	nt	nt	nt	LS.wt	nt	nt	nt	nt	LS.wt	nt	nt	nt	nt	LS.wt	nt	nt	nt	nt
MAR.wt	0.9	0.75	-$0.150	-16.67%	MAR.wt	0.75	0.85	$0.100	13.33%	MAR.wt	0.85	0.81	-$0.040	-4.71%	MAR.wt	0.81	0.81	$0.000	0.00%
MDN.wt	0.27	0.35	$0.080	29.63%	MDN.wt	0.35	0.23	-$0.120	-34.29%	MDN.wt	0.23	0.225	-$0.005	-2.17%	MDN.wt	0.225	0.205	-$0.020	-8.89%
MEB.wt	0.1	0.1	$0.000	0.00%	MEB.wt	0.1	0.1	$0.000	0.00%	MEB.wt	0.1	0.1	$0.000	0.00%	MEB.wt	0.1	0.1	$0.000	0.00%
MGA.wt	0.63	0.63	$0.000	0.00%	MGA.wt	0.63	0.63	$0.000	0.00%	MGA.wt	0.63	0.66	$0.030	4.76%	MGA.wt	0.66	0.67	$0.010	1.52%
MGA.wt.a	0.55	0.55	$0.000	0.00%	MGA.wt.a	0.55	0.55	$0.000	0.00%	MGA.wt.a	0.55	0.55	$0.000	0.00%	MGA.wt.a	0.55	0.55	$0.000	0.00%
MGT.wt.U	1.4	1.4	$0.000	0.00%	MGT.wt.U	1.4	1.4	$0.000	0.00%	MGT.wt.U	1.4	1.4	$0.000	0.00%	MGT.wt.U	1.4	1.4	$0.000	0.00%
MIZ.wt.a	0.01	0.01	$0.000	0.00%	MIZ.wt.a	0.01	0.01	$0.000	0.00%	MIZ.wt.a	0.01	0.01	$0.000	0.00%	MIZ.wt.a	0.01	0.01	$0.000	0.00%
ML.wt	7.35	8.5	$1.150	15.65%	ML.wt	8.5	8.98	$0.480	5.65%	ML.wt	8.98	8.4	-$0.580	-6.46%	ML.wt	8.4	8.4	$0.000	0.00%
MLY.wt	0.28	0.28	$0.000	0.00%	MLY.wt	0.28	0.28	$0.000	0.00%	MLY.wt	0.28	0.27	-$0.010	-3.57%	MLY.wt	0.27	0.27	$0.000	0.00%
MPM.wt	1.66	1.66	$0.000	0.00%	MPM.wt	1.66	1.66	$0.000	0.00%	MPM.wt	1.66	1.3	-$0.360	-21.69%	MPM.wt	1.3	1.3	$0.000	0.00%
MR.wt	3.51	3.5	-$0.010	-0.28%	MR.wt	3.5	3.4	-$0.100	-2.86%	MR.wt	3.4	3.7	$0.300	8.82%	MR.wt	3.7	3.57	-$0.130	-3.51%
MSV.wt	0.175	0.175	$0.000	0.00%	MSV.wt	0.175	0.08	-$0.095	-54.29%	MSV.wt	0.08	0.08	$0.000	0.00%	MSV.wt	0.08	0.08	$0.000	0.00%
MVG.wt	0.09	0.09	$0.000	0.00%	MVG.wt	0.09	0.09	$0.000	0.00%	MVG.wt	0.09	0.09	$0.000	0.00%	MVG.wt	0.09	0.09	$0.000	0.00%
NEM.wt	2	2.03	$0.030	1.50%	NEM.wt	2.03	2.01	-$0.020	-0.99%	NEM.wt	2.01	2.17	$0.160	7.96%	NEM.wt	2.17	2.18	$0.010	0.46%
NG.wt	1.45	1.47	$0.020	1.38%	NG.wt	1.47	1.47	$0.000	0.00%	NG.wt	1.47	1.54	$0.070	4.76%	NG.wt	1.54	1.5	-$0.040	-2.60%
NGD.wt.a	1.7	2.24	$0.540	31.76%	NGD.wt.a	2.24	1.68	-$0.560	-25.00%	NGD.wt.a	1.68	1.72	$0.040	2.38%	NGD.wt.a	1.72	1.74	$0.020	1.16%
NSU.wt	0.02	0.02	$0.000	0.00%	NSU.wt	0.02	0.02	$0.000	0.00%	NSU.wt	0.02	0.02	$0.000	0.00%	NSU.wt	0.02	0.02	$0.000	0.00%
NSU.wt.a	0.1	0.1	$0.000	0.00%	NSU.wt.a	0.1	0.05	-$0.050	-50.00%	NSU.wt.a	0.05	0.05	$0.000	0.00%	NSU.wt.a	0.05	0.05	$0.000	0.00%
OCF.wt	1.2	1.18	-$0.020	-1.67%	OCF.wt	1.18	1.18	$0.000	0.00%	OCF.wt	1.18	1.15	-$0.030	-2.54%	OCF.wt	1.15	1.15	$0.000	0.00%
OCO.wt	0.065	0.065	$0.000	0.00%	OCO.wt	0.065	0.065	$0.000	0.00%	OCO.wt	0.065	0.065	$0.000	0.00%	OCO.wt	0.065	0.065	$0.000	0.00%
ORR.wt	0.1	0.1	$0.000	0.00%	ORR.wt	0.1	0.1	$0.000	0.00%	ORR.wt	0.1	0.1	$0.000	0.00%	ORR.wt	0.1	0.1	$0.000	0.00%
OSK.wt	0.65	0.7	$0.050	7.69%	OSK.wt	0.7	0.63	-$0.070	-10.00%	OSK.wt	0.63	0.64	$0.010	1.59%	OSK.wt	0.64	0.6	-$0.040	-6.25%
OYM.wt	0.07	0.07	$0.000	0.00%	OYM.wt	0.07	0.07	$0.000	0.00%	OYM.wt	0.07	0.07	$0.000	0.00%	OYM.wt	0.07	0.07	$0.000	0.00%
P.wt	0.075	0.085	$0.010	13.33%	P.wt	0.085	0.085	$0.000	0.00%	P.wt	0.085	0.085	$0.000	0.00%	P.wt	0.085	0.08	-$0.005	-5.88%
PDE.wt	0.015	0.015	$0.000	0.00%	PDE.wt	0.015	0.015	$0.000	0.00%	PDE.wt	0.015	0.015	$0.000	0.00%	PDE.wt	0.015	0.01	-$0.005	-33.33%
PDL.wt	1.88	2	$0.120	6.38%	PDL.wt	2	1.6	-$0.400	-20.00%	PDL.wt	1.6	2.01	$0.410	25.63%	PDL.wt	2.01	1.83	-$0.180	-8.96%
PEG.wt	0.58	0.58	$0.000	0.00%	PEG.wt	0.58	0.58	$0.000	0.00%	PEG.wt	0.58	0.6	$0.020	3.45%	PEG.wt	0.6	0.63	$0.030	5.00%
PIE.wt	0.25	0.25	$0.000	0.00%	PIE.wt	0.25	0.25	$0.000	0.00%	PIE.wt	0.25	0.25	$0.000	0.00%	PIE.wt	0.25	0.25	$0.000	0.00%
PIK.wt	0.13	0.15	$0.020	15.38%	PIK.wt	0.15	0.135	-$0.015	-10.00%	PIK.wt	0.135	0.135	$0.000	0.00%	PIK.wt	0.135	0.15	$0.015	11.11%
PIK.wt.a	0.31	0.31	$0.000	0.00%	PIK.wt.a	0.31	0.31	$0.000	0.00%	PIK.wt.a	0.31	0.29	-$0.020	-6.45%	PIK.wt.a	0.29	0.3	$0.010	3.45%
PME.wt	0.115	0.11	-$0.005	-4.35%	PME.wt	0.11	0.11	$0.000	0.00%	PME.wt	0.11	0.1	-$0.010	-9.09%	PME.wt	0.1	0.1	$0.000	0.00%
PNP.wt	0.57	0.57	$0.000	0.00%	PNP.wt	0.57	0.57	$0.000	0.00%	PNP.wt	0.57	0.55	-$0.020	-3.51%	PNP.wt	0.55	0.55	$0.000	0.00%
PNP.wt.a	0.98	0.98	$0.000	0.00%	PNP.wt.a	0.98	0.8	-$0.180	-18.37%	PNP.wt.a	0.8	0.9	$0.100	12.50%	PNP.wt.a	0.9	0.89	-$0.010	-1.11%
QUA.wt	8	8	$0.000	0.00%	QUA.wt	8	6.7	-$1.300	-16.25%	QUA.wt	6.7	7.24	$0.540	8.06%	QUA.wt	7.24	7.02	-$0.220	-3.04%
RDV.wt	0.02	0.02	$0.000	0.00%	RDV.wt	0.02	0.025	$0.005	25.00%	RDV.wt	0.025	0.025	$0.000	0.00%	RDV.wt	0.025	0.02	-$0.005	-20.00%
RML.wt	0.26	0.26	$0.000	0.00%	RML.wt	0.26	0.26	$0.000	0.00%	RML.wt	0.26	0.3	$0.040	15.38%	RML.wt	0.3	0.3	$0.000	0.00%
RNZ.wt.a	nt	nt	nt	nt	RNZ.wt.a	nt	nt	nt	nt	RNZ.wt.a	nt	nt	nt	nt	RNZ.wt.a	nt	nt	nt	nt
RNZ.wt.b	0.05	0.05	$0.000	0.00%	RNZ.wt.b	0.05	0.05	$0.000	0.00%	RNZ.wt.b	0.05	0.05	$0.000	0.00%	RNZ.wt.b	0.05	0.05	$0.000	0.00%
RPM.wt	0.05	0.05	$0.000	0.00%	RPM.wt	0.05	0.05	$0.000	0.00%	RPM.wt	0.05	0.05	$0.000	0.00%	RPM.wt	0.05	0.05	$0.000	0.00%
SGA.wt	0.04	0.04	$0.000	0.00%	SGA.wt	0.04	0.04	$0.000	0.00%	SGA.wt	0.04	0.04	$0.000	0.00%	SGA.wt	0.04	0.04	$0.000	0.00%
SKR.wt.a	0.135	0.135	$0.000	0.00%	SKR.wt.a	0.135	0.135	$0.000	0.00%	SKR.wt.a	0.135	0.135	$0.000	0.00%	SKR.wt.a	0.135	0.135	$0.000	0.00%
SLW.wt	2.16	2.09	-$0.070	-3.24%	SLW.wt	2.09	1.81	-$0.280	-13.40%	SLW.wt	1.81	1.9	$0.090	4.97%	SLW.wt	1.9	1.85	-$0.050	-2.63%
SLW.wt.a	1.92	1.86	-$0.060	-3.12%	SLW.wt.a	1.86	1.54	-$0.320	-17.20%	SLW.wt.a	1.54	1.65	$0.110	7.14%	SLW.wt.a	1.65	1.63	-$0.020	-1.21%
SLW.wt.b	8.53	8.2	-$0.330	-3.87%	SLW.wt.b	8.2	6.6	-$1.600	-19.51%	SLW.wt.b	6.6	7.18	$0.580	8.79%	SLW.wt.b	7.18	7.15	-$0.030	-0.42%
SMX.wt	0.035	0.035	$0.000	0.00%	SMX.wt	0.035	0.035	$0.000	0.00%	SMX.wt	0.035	0.035	$0.000	0.00%	SMX.wt	0.035	0.035	$0.000	0.00%
SRL.wt	0.3	0.3	$0.000	0.00%	SRL.wt	0.3	0.3	$0.000	0.00%	SRL.wt	0.3	0.3	$0.000	0.00%	SRL.wt	0.3	0.3	$0.000	0.00%
SRL.wt.a	0.21	0.21	$0.000	0.00%	SRL.wt.a	0.21	0.21	$0.000	0.00%	SRL.wt.a	0.21	0.21	$0.000	0.00%	SRL.wt.a	0.21	0.21	$0.000	0.00%
SRY.wt	0.04	0.04	$0.000	0.00%	SRY.wt	0.04	0.04	$0.000	0.00%	SRY.wt	0.04	0.04	$0.000	0.00%	SRY.wt	0.04	0.04	$0.000	0.00%
SVM.wt	3.4	3.5	$0.100	2.94%	SVM.wt	3.5	2.4	-$1.100	-31.43%	SVM.wt	2.4	3.05	$0.650	27.08%	SVM.wt	3.05	2.45	-$0.600	-19.67%
SWY.wt	0.08	0.08	$0.000	0.00%	SWY.wt	0.08	0.08	$0.000	0.00%	SWY.wt	0.08	0.08	$0.000	0.00%	SWY.wt	0.08	0.08	$0.000	0.00%
TCM.wt	14.1	14.86	$0.760	5.39%	TCM.wt	14.86	13.4	-$1.460	-9.83%	TCM.wt	13.4	14.2	$0.800	5.97%	TCM.wt	14.2	13.55	-$0.650	-4.58%
TCP.wt	0.5	0.57	$0.070	14.00%	TCP.wt	0.57	0.57	$0.000	0.00%	TCP.wt	0.57	0.57	$0.000	0.00%	TCP.wt	0.57	0.5	-$0.070	-12.28%
TMB.wt	0.54	0.55	$0.010	1.85%	TMB.wt	0.55	0.55	$0.000	0.00%	TMB.wt	0.55	0.55	$0.000	0.00%	TMB.wt	0.55	0.6	$0.050	9.09%
TOR.wt	0.08	0.15	$0.070	87.50%	TOR.wt	0.15	0.15	$0.000	0.00%	TOR.wt	0.15	0.17	$0.020	13.33%	TOR.wt	0.17	0.17	$0.000	0.00%
TOS.wt	0.14	0.13	-$0.010	-7.14%	TOS.wt	0.13	0.13	$0.000	0.00%	TOS.wt	0.13	0.1	-$0.030	-23.08%	TOS.wt	0.1	0.195	$0.095	95.00%
TRT.wt	0.045	0.045	$0.000	0.00%	TRT.wt	0.045	0.045	$0.000	0.00%	TRT.wt	0.045	0.04	-$0.005	-11.11%	TRT.wt	0.04	0.045	$0.005	12.50%
TRX.wt	0.175	0.175	$0.000	0.00%	TRX.wt	0.175	0.16	-$0.015	-8.57%	TRX.wt	0.16	0.165	$0.005	3.13%	TRX.wt	0.165	0.155	-$0.010	-6.06%
U.wt.a	0.5	0.46	-$0.040	-8.00%	U.wt.a	0.46	0.46	$0.000	0.00%	U.wt.a	0.46	0.45	-$0.010	-2.17%	U.wt.a	0.45	0.4	-$0.050	-11.11%
UF.wt	0.7	0.55	-$0.150	-21.43%	UF.wt	0.55	0.55	$0.000	0.00%	UF.wt	0.55	0.55	$0.000	0.00%	UF.wt	0.55	0.55	$0.000	0.00%
URB.wt	0.34	0.305	-$0.035	-10.29%	URB.wt	0.305	0.305	$0.000	0.00%	URB.wt	0.305	0.305	$0.000	0.00%	URB.wt	0.305	0.305	$0.000	0.00%
URB.wt.a	0.5	0.5	$0.000	0.00%	URB.wt.a	0.5	0.45	-$0.050	-10.00%	URB.wt.a	0.45	0.45	$0.000	0.00%	URB.wt.a	0.45	0.45	$0.000	0.00%
UXG.wt	0.76	0.76	$0.000	0.00%	UXG.wt	0.76	0.65	-$0.110	-14.47%	UXG.wt	0.65	0.65	$0.000	0.00%	UXG.wt	0.65	0.65	$0.000	0.00%
VGD.wt	0.01	0.01	$0.000	0.00%	VGD.wt	0.01	0.01	$0.000	0.00%	VGD.wt	0.01	0.01	$0.000	0.00%	VGD.wt	0.01	0.03	$0.020	200.00%
VSKY.w	nt	nt	nt	nt	VSKY.w	nt	nt	nt	nt	VSKY.w	nt	nt	nt	nt	VSKY.w	nt	nt	nt	nt
WTN.wt	nt	nt	nt	nt	WTN.wt	nt	nt	nt	nt	WTN.wt	nt	nt	nt	nt	WTN.wt	nt	nt	nt	nt
YNG.wt	0.52	0.52	$0.000	0.00%	YNG.wt	0.52	0.52	$0.000	0.00%	YNG.wt	0.52	0.52	$0.000	0.00%	YNG.wt	0.52	0.52	$0.000	0.00%
YRI.wt.A	5.68	5.58	-$0.100	-1.76%	YRI.wt.A	5.58	5.06	-$0.520	-9.32%	YRI.wt.A	5.06	5.28	$0.220	4.35%	YRI.wt.A	5.28	5.42	$0.140	2.65%
YRI.wt.b	5.36	5.3	-$0.060	-1.12%	YRI.wt.b	5.3	4.96	-$0.340	-6.42%	YRI.wt.b	4.96	4.96	$0.000	0.00%	YRI.wt.b	4.96	5.1	$0.140	2.82%
YRI.wt.c	3.05	3	-$0.050	-1.64%	YRI.wt.c	3	2.6	-$0.400	-13.33%	YRI.wt.c	2.6	2.74	$0.140	5.38%	YRI.wt.c	2.74	2.81	$0.070	2.55%
ZAZ.wt	0.25	0.25	$0.000	0.00%	ZAZ.wt	0.25	0.25	$0.000	0.00%	ZAZ.wt	0.25	0.25	$0.000	0.00%	ZAZ.wt	0.25	0.25	$0.000	0.00%

 

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/