Canadian Small Cap Chat Site

 

 

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 December 31st 2007  

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


 
 
      Monday                     Tuesday                  Wednesday                     Thursday                     Friday                        Weeks     Gains    /Loses    
ACX.wt 0.035 0.035 $0.00 0.00%           ACX.wt 0.035 0.035 $0.00 0.00% ACX.wt 0.035 0.035 $0.00 0.00% ACX.wt 0.035 0.025 -$0.01 -28.57% ACX.wt 0.035 0.025 -$0.01 -28.57%
ACX.wt.a 0.08 0.08 $0.00 0.00%           ACX.wt.a 0.08 0.08 $0.00 0.00% ACX.wt.a 0.08 0.08 $0.00 0.00% ACX.wt.a 0.08 0.08 $0.00 0.00% ACX.wt.a 0.08 0.08 $0.00 0.00%
AGB.wt 1.5 1.8 $0.30 20.00%           AGB.wt 1.8 1.38 -$0.42 -23.33% AGB.wt 1.38 1.46 $0.08 5.80% AGB.wt 1.46 1.25 -$0.21 -14.38% AGB.wt 1.5 1.25 -$0.25 -16.67%
ASF.wt 0.15 0.15 $0.00 0.00%           ASF.wt 0.15 0.15 $0.00 0.00% ASF.wt 0.15 0.15 $0.00 0.00% ASF.wt 0.15 0.15 $0.00 0.00% ASF.wt 0.15 0.15 $0.00 0.00%
AVK.wt 0.06 0.06 $0.00 0.00%           AVK.wt 0.06 0.06 $0.00 0.00% AVK.wt 0.06 0.25 $0.19 316.67% AVK.wt 0.25 0.15 -$0.10 -40.00% AVK.wt 0.06 0.15 $0.09 150.00%
AZA.wt 0.045 0.045 $0.00 0.00%           AZA.wt 0.045 0.045 $0.00 0.00% AZA.wt 0.045 0.045 $0.00 0.00% AZA.wt 0.045 0.045 $0.00 0.00% AZA.wt 0.045 0.045 $0.00 0.00%
BAJ.wt 0.88 0.9 $0.02 2.27%           BAJ.wt 0.9 1 $0.10 11.11% BAJ.wt 1 0.98 -$0.02 -2.00% BAJ.wt 0.98 0.94 -$0.04 -4.08% BAJ.wt 0.88 0.94 $0.06 6.82%
BCM.wt 1.15 0.9 -$0.25 -21.74%           BCM.wt 0.9 0.9 $0.00 0.00% BCM.wt 0.9 0.9 $0.00 0.00% BCM.wt 0.9 0.9 $0.00 0.00% BCM.wt 1.15 0.9 -$0.25 -21.74%
BDO.wt 0.03 0.03 $0.00 0.00%           BDO.wt 0.03 0.04 $0.01 33.33% BDO.wt 0.04 0.04 $0.00 0.00% BDO.wt 0.04 0.05 $0.01 25.00% BDO.wt 0.03 0.05 $0.02 66.67%
BIM.wt 1.5 1.75 $0.25 16.67%           BIM.wt 1.75 1.75 $0.00 0.00% BIM.wt 1.75 1.65 -$0.10 -5.71% BIM.wt 1.65 1.65 $0.00 0.00% BIM.wt 1.5 1.65 $0.15 10.00%
BNC.wt 0.35 0.35 $0.00 0.00%           BNC.wt 0.35 0.31 -$0.04 -11.43% BNC.wt 0.31 0.32 $0.01 3.23% BNC.wt 0.32 0.27 -$0.05 -15.63% BNC.wt 0.35 0.27 -$0.08 -22.86%
BNK.wt 0.3 0.3 $0.00 0.00%           BNK.wt 0.3 0.3 $0.00 0.00% BNK.wt 0.3 0.28 -$0.02 -6.67% BNK.wt 0.28 0.295 $0.02 5.36% BNK.wt 0.3 0.295 -$0.01 -1.67%
BNK.wt.A 0.285 0.285 $0.00 0.00%   New  Years Day   BNK.wt.A 0.285 0.285 $0.00 0.00% BNK.wt.A 0.285 0.32 $0.04 12.28% BNK.wt.A 0.32 0.345 $0.03 7.81% BNK.wt.A 0.285 0.345 $0.06 21.05%
BSK.wt 0.15 0.15 $0.00 0.00%           BSK.wt 0.15 0.15 $0.00 0.00% BSK.wt 0.15 0.15 $0.00 0.00% BSK.wt 0.15 0.15 $0.00 0.00% BSK.wt 0.15 0.15 $0.00 0.00%
BWR.wt 0.87 0.86 -$0.01 -1.15%           BWR.wt 0.86 0.88 $0.02 2.33% BWR.wt 0.88 0.87 -$0.01 -1.14% BWR.wt 0.87 0.84 -$0.03 -3.45% BWR.wt 0.87 0.84 -$0.03 -3.45%
CALS.w 0.05 0.05 $0.00 0.00%           CALS.w 0.05 0.09 $0.04 80.00% CALS.w 0.09 0.06 -$0.03 -33.33% CALS.w 0.06 0.06 $0.00 0.00% CALS.w 0.05 0.06 $0.01 20.00%
CBB.wt 0.14 0.14 $0.00 0.00%           CBB.wt 0.14 0.17 $0.03 21.43% CBB.wt 0.17 0.155 -$0.02 -8.82% CBB.wt 0.155 0.155 $0.00 0.00% CBB.wt 0.14 0.155 $0.02 10.71%
CCJ.wt 0.225 0.225 $0.00 0.00%           CCJ.wt 0.225 0.225 $0.00 0.00% CCJ.wt 0.225 0.225 $0.00 0.00% CCJ.wt 0.225 0.245 $0.02 8.89% CCJ.wt 0.225 0.245 $0.02 8.89%
CCJ.wt.A 0.1 0.12 $0.02 20.00%           CCJ.wt.A 0.12 0.14 $0.02 16.67% CCJ.wt.A 0.14 0.14 $0.00 0.00% CCJ.wt.A 0.14 0.14 $0.00 0.00% CCJ.wt.A 0.1 0.14 $0.04 40.00%
CKG.wt 4.25 4.16 -$0.09 -2.12%           CKG.wt 4.16 4.2 $0.04 0.96% CKG.wt 4.2 4.35 $0.15 3.57% CKG.wt 4.35 4.45 $0.10 2.30% CKG.wt 4.25 4.45 $0.20 4.71%
CMS.WT 0.07 0.07 $0.00 0.00%           CMS.WT 0.07 0.115 $0.05 64.29% CMS.WT 0.115 0.11 0 0 CMS.WT 0.11 0.15 0 0 CMS.WT 0.07 0.15 0 0
CNM.wt 0.015 0.015 $0.00 0.00%           CNM.wt 0.015 0.015 $0.00 0.00% CNM.wt 0.015 0.015 $0.00 0.00% CNM.wt 0.015 0.015 $0.00 0.00% CNM.wt 0.015 0.015 $0.00 0.00%
CSM.wt 0.015 0.015 $0.00 0.00%           CSM.wt 0.015 0.015 $0.00 0.00% CSM.wt 0.015 0.015 $0.00 0.00% CSM.wt 0.015 0.015 $0.00 0.00% CSM.wt 0.015 0.015 $0.00 0.00%
DML.wt 11.95 12.12 $0.17 1.42%           DML.wt 12.12 12.12 $0.00 0.00% DML.wt 12.12 13.31 $1.19 9.82% DML.wt 13.31 13.05 -$0.26 -1.95% DML.wt 11.95 13.05 $1.10 9.21%
DML.wt.A 8.35 8.8 $0.45 5.39%           DML.wt.A 8.8 9.47 $0.67 7.61% DML.wt.A 9.47 10.05 $0.58 6.12% DML.wt.A 10.05 9.19 -$0.86 -8.56% DML.wt.A 8.35 9.19 $0.84 10.06%
DNR.wt 0.09 0.065 -$0.03 -27.78%           DNR.wt 0.065 0.065 $0.00 0.00% DNR.wt 0.065 0.065 $0.00 0.00% DNR.wt 0.065 0.065 $0.00 0.00% DNR.wt 0.09 0.065 -$0.03 -27.78%
DPF.wt 1.3 1.4 $0.10 7.69%           DPF.wt 1.4 1.32 -$0.08 -5.71% DPF.wt 1.32 1.34 $0.02 1.52% DPF.wt 1.34 1.31 -$0.03 -2.24% DPF.wt 1.3 1.31 $0.01 0.77%
DPM.wt 1.5 1.5 $0.00 0.00%           DPM.wt 1.5 1.5 $0.00 0.00% DPM.wt 1.5 1.5 $0.00 0.00% DPM.wt 1.5 1.5 $0.00 0.00% DPM.wt 1.5 1.5 $0.00 0.00%
ECG.wt 0.01 0.01 $0.00 0.00%           ECG.wt 0.01 0.01 $0.00 0.00% ECG.wt 0.01 0.01 $0.00 0.00% ECG.wt 0.01 0.01 $0.00 0.00% ECG.wt 0.01 0.01 $0.00 0.00%
EDV.wt 4 4.25 $0.25 6.25%           EDV.wt 4.25 4.55 $0.30 7.06% EDV.wt 4.55 4.1 -$0.45 -9.89% EDV.wt 4.1 4.23 $0.13 3.17% EDV.wt 4 4.23 $0.23 5.75%
EET.wt 0.5 0.5 $0.00 0.00%           EET.wt 0.5 0.47 -$0.03 -6.00% EET.wt 0.47 0.54 $0.07 14.89% EET.wt 0.54 0.55 $0.01 1.85% EET.wt 0.5 0.55 $0.05 10.00%
EF.wt 0.3 0.3 $0.00 0.00%           EF.wt 0.3 0.35 $0.05 16.67% EF.wt 0.35 0.34 -$0.01 -2.86% EF.wt 0.34 0.3 -$0.04 -11.76% EF.wt 0.3 0.3 $0.00 0.00%
ELR.wt 1 1.1 $0.10 10.00%           ELR.wt 1.1 1.1 $0.00 0.00% ELR.wt 1.1 1.1 $0.00 0.00% ELR.wt 1.1 1.07 -$0.03 -2.73% ELR.wt 1 1.07 $0.07 7.00%
ELR.wt.A 0.99 1.04 $0.05 5.05%           ELR.wt.A 1.04 1.11 $0.07 6.73% ELR.wt.A 1.11 1.14 $0.03 2.70% ELR.wt.A 1.14 1.13 -$0.01 -0.88% ELR.wt.A 0.99 1.13 $0.14 14.14%
ENR.wt 0.02 0.02 $0.00 0.00%           ENR.wt 0.02 0.02 $0.00 0.00% ENR.wt 0.02 0.02 $0.00 0.00% ENR.wt 0.02 0.02 $0.00 0.00% ENR.wt 0.02 0.02 $0.00 0.00%
EOS.wt 0.27 0.28 $0.01 3.70%           EOS.wt 0.28 0.31 $0.03 10.71% EOS.wt 0.31 0.31 $0.00 0.00% EOS.wt 0.31 0.3 -$0.01 -3.23% EOS.wt 0.27 0.3 $0.03 11.11%
EPD.wt 0.3 0.3 $0.00 0.00%           EPD.wt 0.3 0.3 $0.00 0.00% EPD.wt 0.3 0.3 $0.00 0.00% EPD.wt 0.3 0.3 $0.00 0.00% EPD.wt 0.3 0.3 $0.00 0.00%
EPM.wt 0.64 0.7 $0.06 9.37%           EPM.wt 0.7 0.7 $0.00 0.00% EPM.wt 0.7 0.69 -$0.01 -1.43% EPM.wt 0.69 0.65 -$0.04 -5.80% EPM.wt 0.64 0.65 $0.01 1.56%
EPM.wt.a 0.73 0.8 $0.07 9.59%           EPM.wt.a 0.8 0.8 $0.00 0.00% EPM.wt.a 0.8 0.7 -$0.10 -12.50% EPM.wt.a 0.7 0.79 $0.09 12.86% EPM.wt.a 0.73 0.79 $0.06 8.22%
EPM.wt.b 0.75 0.75 $0.00 0.00%           EPM.wt.b 0.75 0.75 $0.00 0.00% EPM.wt.b 0.75 0.75 $0.00 0.00% EPM.wt.b 0.75 0.75 $0.00 0.00% EPM.wt.b 0.75 0.75 $0.00 0.00%
EQN.wt 3.23 3.21 -$0.02 -0.62%           EQN.wt 3.21 3.4 $0.19 5.92% EQN.wt 3.4 3.49 $0.09 2.65% EQN.wt 3.49 3.37 -$0.12 -3.44% EQN.wt 3.23 3.37 $0.14 4.33%
ERD.wt 0.38 0.38 $0.00 0.00%           ERD.wt 0.38 0.38 $0.00 0.00% ERD.wt 0.38 0.38 $0.00 0.00% ERD.wt 0.38 0.4 $0.02 5.26% ERD.wt 0.38 0.4 $0.02 5.26%
FCR.wt 12 12 $0.00 0.00%           FCR.wt 12 12 $0.00 0.00% FCR.wt 12 12 $0.00 0.00% FCR.wt 12 11.75 -$0.25 -2.08% FCR.wt 12 11.75 -$0.25 -2.08%
FGX.wt 0.8 0.55 -$0.25 -31.25%           FGX.wt 0.55 0.8 $0.25 45.45% FGX.wt 0.8 0.79 -$0.01 -1.25% FGX.wt 0.79 1.25 $0.46 58.23% FGX.wt 0.8 1.25 $0.45 56.25%
FR.wt 0.82 0.88 $0.06 7.32%           FR.wt 0.88 0.9 $0.02 2.27% FR.wt 0.9 0.75 -$0.15 -16.67% FR.wt 0.75 0.67 -$0.08 -10.67% FR.wt 0.82 0.67 -$0.15 -18.29%
FRE.wt 0.52 0.56 $0.04 7.69%           FRE.wt 0.56 0.65 $0.09 16.07% FRE.wt 0.65 0.82 $0.17 26.15% FRE.wt 0.82 0.75 -$0.07 -8.54% FRE.wt 0.52 0.75 $0.23 44.23%
FT.wt 0.4 0.45 $0.05 12.50%           FT.wt 0.45 0.45 $0.00 0.00% FT.wt 0.45 0.45 $0.00 0.00% FT.wt 0.45 0.45 $0.00 0.00% FT.wt 0.4 0.45 $0.05 12.50%
FTF.wt 0.4 0.4 $0.00 0.00%           FTF.wt 0.4 0.4 $0.00 0.00% FTF.wt 0.4 0.4 $0.00 0.00% FTF.wt 0.4 0.35 -$0.05 -12.50% FTF.wt 0.4 0.35 -$0.05 -12.50%
FUT.wt 0.005 0.005 $0.00 0.00%           FUT.wt 0.005 0.005 $0.00 0.00% FUT.wt 0.005 0.005 $0.00 0.00% FUT.wt 0.005 0.005 $0.00 0.00% FUT.wt 0.005 0.005 $0.00 0.00%
FXI.wt 0.1 0.1 $0.00 0.00%           FXI.wt 0.1 0.1 $0.00 0.00% FXI.wt 0.1 0.1 $0.00 0.00% FXI.wt 0.1 0.1 $0.00 0.00% FXI.wt 0.1 0.1 $0.00 0.00%
G.wt.G 10.3 10 -$0.30 -2.91%           G.wt.G 10 10.35 $0.35 3.50% G.wt.G 10.35 10.76 $0.41 3.96% G.wt.G 10.76 11 $0.24 2.23% G.wt.G 10.3 11 $0.70 6.80%
GBG.wt 0.55 0.58 $0.03 5.45%           GBG.wt 0.58 0.65 $0.07 12.07% GBG.wt 0.65 0.66 $0.01 1.54% GBG.wt 0.66 0.65 -$0.01 -1.52% GBG.wt 0.55 0.65 $0.10 18.18%
GCE.wt.a 0.13 0.13 $0.00 0.00%           GCE.wt.a 0.13 0.15 $0.02 15.38% GCE.wt.a 0.15 0.15 $0.00 0.00% GCE.wt.a 0.15 0.15 $0.00 0.00% GCE.wt.a 0.13 0.15 $0.02 15.38%
GD 1.87 1.86 -$0.01 -0.53%           GD 1.86 1.86 $0.00 0.00% GD 1.86 1.85 -$0.01 -0.54% GD 1.85 1.85 $0.00 0.00% GD 1.87 1.85 -$0.02 -1.07%
GMC.wt 1.07 1.07 $0.00 0.00%           GMC.wt 1.07 1.1 $0.03 2.80% GMC.wt 1.1 1.08 -$0.02 -1.82% GMC.wt 1.08 1.22 $0.14 12.96% GMC.wt 1.07 1.22 $0.15 14.02%
GMC.wt.a 1.2 1.2 $0.00 0.00%           GMC.wt.a 1.2 1.2 $0.00 0.00% GMC.wt.a 1.2 1 -$0.20 -16.67% GMC.wt.a 1 0.9 -$0.10 -10.00% GMC.wt.a 1.2 0.9 -$0.30 -25.00%
GMC.wt.b 0.43 0.43 $0.00 0.00%           GMC.wt.b 0.43 0.47 $0.04 9.30% GMC.wt.b 0.47 0.47 $0.00 0.00% GMC.wt.b 0.47 0.48 $0.01 2.13% GMC.wt.b 0.43 0.48 $0.05 11.63%
GPE.wt 0.04 0.04 $0.00 0.00%           GPE.wt 0.04 0.04 $0.00 0.00% GPE.wt 0.04 0.04 $0.00 0.00% GPE.wt 0.04 0.04 $0.00 0.00% GPE.wt 0.04 0.04 $0.00 0.00%
GRE.wt 0.25 0.275 $0.03 10.00%           GRE.wt 0.275 0.36 $0.09 30.91% GRE.wt 0.36 0.36 $0.00 0.00% GRE.wt 0.36 0.36 $0.00 0.00% GRE.wt 0.25 0.36 $0.11 44.00%
GUR.wt 1.22 1.35 $0.13 10.66%           GUR.wt 1.35 1.35 $0.00 0.00% GUR.wt 1.35 1.3 -$0.05 -3.70% GUR.wt 1.3 1.21 -$0.09 -6.92% GUR.wt 1.22 1.21 -$0.01 -0.82%
HDG.wt 0.16 0.16 $0.00 0.00%           HDG.wt 0.16 0.19 $0.03 18.75% HDG.wt 0.19 0.19 $0.00 0.00% HDG.wt 0.19 0.19 $0.00 0.00% HDG.wt 0.16 0.19 $0.03 18.75%
HRG.wt 0.56 0.58 $0.02 3.57%           HRG.wt 0.58 0.66 $0.08 13.79% HRG.wt 0.66 0.65 -$0.01 -1.52% HRG.wt 0.65 0.61 -$0.04 -6.15% HRG.wt 0.56 0.61 $0.05 8.93%
ICX.wt 0.11 0.11 $0.00 0.00%           ICX.wt 0.11 0.145 $0.04 31.82% ICX.wt 0.145 0.145 $0.00 0.00% ICX.wt 0.145 0.145 $0.00 0.00% ICX.wt 0.11 0.145 $0.04 31.82%
IE.wt 0.5 0.5 $0.00 0.00%           IE.wt 0.5 0.5 $0.00 0.00% IE.wt 0.5 0.5 $0.00 0.00% IE.wt 0.5 0.6 $0.10 20.00% IE.wt 0.5 0.6 $0.10 20.00%
IMG.wt 0.68 0.7 $0.02 2.94%           IMG.wt 0.7 0.74 $0.04 5.71% IMG.wt 0.74 0.83 $0.09 12.16% IMG.wt 0.83 0.8 -$0.03 -3.61% IMG.wt 0.68 0.8 $0.12 17.65%
IMR.wt 0.045 0.045 $0.00 0.00%           IMR.wt 0.045 0.045 $0.00 0.00% IMR.wt 0.045 0.045 $0.00 0.00% IMR.wt 0.045 0.045 $0.00 0.00% IMR.wt 0.045 0.045 $0.00 0.00%
IMR.wt.A 0.02 0.02 $0.00 0.00%           IMR.wt.A 0.02 0.02 $0.00 0.00% IMR.wt.A 0.02 0.02 $0.00 0.00% IMR.wt.A 0.02 0.02 $0.00 0.00% IMR.wt.A 0.02 0.02 $0.00 0.00%
IMZ.wt 0.6 0.6 $0.00 0.00%           IMZ.wt 0.6 0.6 $0.00 0.00% IMZ.wt 0.6 0.6 $0.00 0.00% IMZ.wt 0.6 0.6 $0.00 0.00% IMZ.wt 0.6 0.6 $0.00 0.00%
INV.wt 0.05 0.07 $0.02 40.00%           INV.wt 0.07 0.07 $0.00 0.00% INV.wt 0.07 0.1 $0.03 42.86% INV.wt 0.1 0.1 $0.00 0.00% INV.wt 0.05 0.1 $0.05 100.00%
IV.wt 0.2 0.27 $0.07 35.00%           IV.wt 0.27 0.27 $0.00 0.00% IV.wt 0.27 0.27 $0.00 0.00% IV.wt 0.27 0.27 $0.00 0.00% IV.wt 0.2 0.27 $0.07 35.00%
K.wt.b 2.8 2.81 $0.01 0.36%           K.wt.b 2.81 3.05 $0.24 8.54% K.wt.b 3.05 3.15 $0.10 3.28% K.wt.b 3.15 3.09 -$0.06 -1.90% K.wt.b 2.8 3.09 $0.29 10.36%
KAT.wt 9 9 $0.00 0.00%           KAT.wt 9 9.25 $0.25 2.78% KAT.wt 9.25 9.25 $0.00 0.00% KAT.wt 9.25 9.37 $0.12 1.30% KAT.wt 9 9.37 $0.37 4.11%
KRI.wt 0.75 0.8 $0.05 6.67%           KRI.wt 0.8 0.8 $0.00 0.00% KRI.wt 0.8 0.8 $0.00 0.00% KRI.wt 0.8 0.79 -$0.01 -1.25% KRI.wt 0.75 0.79 $0.04 5.33%
LIR.wt 0.41 0.55 $0.14 34.15%           LIR.wt 0.55 0.6 $0.05 9.09% LIR.wt 0.6 0.52 -$0.08 -13.33% LIR.wt 0.52 0.53 $0.01 1.92% LIR.wt 0.41 0.53 $0.12 29.27%
LRG.wt 0.005 0.005 $0.00 0.00%           LRG.wt 0.005 0.005 $0.00 0.00% LRG.wt 0.005 0.005 $0.00 0.00% LRG.wt 0.005 0.005 $0.00 0.00% LRG.wt 0.005 0.005 $0.00 0.00%
LS.wt 0 0 0 0           LS.wt 0 0 0 0 LS.wt 0 0 0 0 LS.wt 0 0 0 0 LS.wt 0 0 0 0
MDN.wt 0.31 0.31 $0.00 0.00%           MDN.wt 0.31 0.3 -$0.01 -3.23% MDN.wt 0.3 0.3 $0.00 0.00% MDN.wt 0.3 0.3 $0.00 0.00% MDN.wt 0.31 0.3 -$0.01 -3.23%
MEB.wt 0.09 0.09 $0.00 0.00%           MEB.wt 0.09 0.09 $0.00 0.00% MEB.wt 0.09 0.1 $0.01 11.11% MEB.wt 0.1 0.1 $0.00 0.00% MEB.wt 0.09 0.1 $0.01 11.11%
MGA.wt 1.4 1.55 $0.15 10.71%           MGA.wt 1.55 1.59 $0.04 2.58% MGA.wt 1.59 1.59 $0.00 0.00% MGA.wt 1.59 1.59 $0.00 0.00% MGA.wt 1.4 1.59 $0.19 13.57%
MGA.wt.a 1.3 1.45 $0.15 11.54%           MGA.wt.a 1.45 1.45 $0.00 0.00% MGA.wt.a 1.45 1.1 -$0.35 -24.14% MGA.wt.a 1.1 1.1 $0.00 0.00% MGA.wt.a 1.3 1.1 -$0.20 -15.38%
MGT.wt.U 1.43 1.65 $0.22 15.38%           MGT.wt.U 1.65 1.65 $0.00 0.00% MGT.wt.U 1.65 1.6 -$0.05 -3.03% MGT.wt.U 1.6 1.6 $0.00 0.00% MGT.wt.U 1.43 1.6 $0.17 11.89%
MIZ.wt.a 0.015 0.015 $0.00 0.00%           MIZ.wt.a 0.015 0.015 $0.00 0.00% MIZ.wt.a 0.015 0.015 $0.00 0.00% MIZ.wt.a 0.015 0.015 $0.00 0.00% MIZ.wt.a 0.015 0.015 $0.00 0.00%
ML.wt 5.79 5.79 $0.00 0.00%           ML.wt 5.79 5.79 $0.00 0.00% ML.wt 5.79 6.08 $0.29 5.01% ML.wt 6.08 6.08 $0.00 0.00% ML.wt 5.79 6.08 $0.29 5.01%
MLY.wt 0.64 0.68 $0.04 6.25%           MLY.wt 0.68 0.59 -$0.09 -13.24% MLY.wt 0.59 0.58 -$0.01 -1.69% MLY.wt 0.58 0.57 -$0.01 -1.72% MLY.wt 0.64 0.57 -$0.07 -10.94%
MPM.wt 1.6 1.6 $0.00 0.00%           MPM.wt 1.6 1.6 $0.00 0.00% MPM.wt 1.6 1.6 $0.00 0.00% MPM.wt 1.6 1.6 $0.00 0.00% MPM.wt 1.6 1.6 $0.00 0.00%
MR.wt 2.31 2.39 $0.08 3.46%           MR.wt 2.39 2.4 $0.01 0.42% MR.wt 2.4 2.4 $0.00 0.00% MR.wt 2.4 2.4 $0.00 0.00% MR.wt 2.31 2.4 $0.09 3.90%
MSV.wt 0.345 0.345 $0.00 0.00%           MSV.wt 0.345 0.45 $0.11 30.43% MSV.wt 0.45 0.49 $0.04 8.89% MSV.wt 0.49 0.4 -$0.09 -18.37% MSV.wt 0.345 0.4 $0.06 15.94%
MVG.wt 0.15 0.15 $0.00 0.00%           MVG.wt 0.15 0.15 $0.00 0.00% MVG.wt 0.15 0.15 $0.00 0.00% MVG.wt 0.15 0.15 $0.00 0.00% MVG.wt 0.15 0.15 $0.00 0.00%
NEM.wt 2.24 2.5 $0.26 11.61%           NEM.wt 2.5 2.72 $0.22 8.80% NEM.wt 2.72 3 $0.28 10.29% NEM.wt 3 2.7 -$0.30 -10.00% NEM.wt 2.24 2.7 $0.46 20.54%
NG.wt 3.01 2.85 -$0.16 -5.32%           NG.wt 2.85 3.2 $0.35 12.28% NG.wt 3.2 4.6 $1.40 43.75% NG.wt 4.6 5.71 $1.11 24.13% NG.wt 3.01 5.71 $2.70 89.70%
NG.wt.A 0.045 0.025 -$0.02 -44.44%           NG.wt.A 0.025 0.015 -$0.01 -40.00% NG.wt.A 0.015 0.02 $0.01 33.33% NG.wt.A 0.02 0.11 $0.09 450.00% NG.wt.A 0.045 0.11 $0.07 144.44%
NGD.wt 0.02 0.02 $0.00 0.00%           NGD.wt 0.02 0.02 $0.00 0.00% NGD.wt 0.02 0.02 $0.00 0.00% NGD.wt 0.02 0.02 $0.00 0.00% NGD.wt 0.02 0.02 $0.00 0.00%
NGD.wt.a 1.4 1.33 -$0.07 -5.00%           NGD.wt.a 1.33 1.32 -$0.01 -0.75% NGD.wt.a 1.32 1.31 -$0.01 -0.76% NGD.wt.a 1.31 1.09 -$0.22 -16.79% NGD.wt.a 1.4 1.09 -$0.31 -22.14%
NSU.wt 0.255 0.255 $0.00 0.00%           NSU.wt 0.255 0.45 $0.20 76.47% NSU.wt 0.45 0.4 -$0.05 -11.11% NSU.wt 0.4 0.45 $0.05 12.50% NSU.wt 0.255 0.45 $0.20 76.47%
NSU.wt.a 0.395 0.45 $0.06 13.92%           NSU.wt.a 0.45 0.55 $0.10 22.22% NSU.wt.a 0.55 0.54 -$0.01 -1.82% NSU.wt.a 0.54 0.54 $0.00 0.00% NSU.wt.a 0.395 0.54 $0.15 36.71%
OCF.wt 0.89 0.89 $0.00 0.00%           OCF.wt 0.89 0.89 $0.00 0.00% OCF.wt 0.89 1.2 $0.31 34.83% OCF.wt 1.2 1.45 $0.25 20.83% OCF.wt 0.89 1.45 $0.56 62.92%
ORR.wt 0.1 0.1 $0.00 0.00%           ORR.wt 0.1 0.1 $0.00 0.00% ORR.wt 0.1 0.1 $0.00 0.00% ORR.wt 0.1 0.1 $0.00 0.00% ORR.wt 0.1 0.1 $0.00 0.00%
OSK.wt 1.25 1.25 $0.00 0.00%           OSK.wt 1.25 1.07 -$0.18 -14.40% OSK.wt 1.07 1.25 $0.18 16.82% OSK.wt 1.25 1.2 -$0.05 -4.00% OSK.wt 1.25 1.2 -$0.05 -4.00%
OYM.wt 0.13 0.13 $0.00 0.00%           OYM.wt 0.13 0.13 $0.00 0.00% OYM.wt 0.13 0.13 $0.00 0.00% OYM.wt 0.13 0.13 $0.00 0.00% OYM.wt 0.13 0.13 $0.00 0.00%
P.wt 0.145 0.135 -$0.01 -6.90%           P.wt 0.135 0.24 $0.11 77.78% P.wt 0.24 0.225 -$0.02 -6.25% P.wt 0.225 0.15 -$0.08 -33.33% P.wt 0.145 0.15 $0.01 3.45%
PAA.wt 22.75 22.99 $0.24 1.05%           PAA.wt 22.99 24.81 $1.82 7.92% PAA.wt 24.81 24.35 -$0.46 -1.85% PAA.wt 24.35 23.32 -$1.03 -4.23% PAA.wt 22.75 23.32 $0.57 2.51%
PDE.wt 0.02 0.015 -$0.01 -25.00%           PDE.wt 0.015 0.015 $0.00 0.00% PDE.wt 0.015 0.02 $0.01 33.33% PDE.wt 0.02 0.025 $0.01 25.00% PDE.wt 0.02 0.025 $0.01 25.00%
PDL.wt 0.66 0.68 $0.02 3.03%           PDL.wt 0.68 0.7 $0.02 2.94% PDL.wt 0.7 0.86 $0.16 22.86% PDL.wt 0.86 0.85 -$0.01 -1.16% PDL.wt 0.66 0.85 $0.19 28.79%
PEG.wt 0.53 0.55 $0.02 3.77%           PEG.wt 0.55 0.53 -$0.02 -3.64% PEG.wt 0.53 0.53 $0.00 0.00% PEG.wt 0.53 0.53 $0.00 0.00% PEG.wt 0.53 0.53 $0.00 0.00%
PIE.wt 0.13 0.13 $0.00 0.00%           PIE.wt 0.13 0.13 $0.00 0.00% PIE.wt 0.13 0.13 $0.00 0.00% PIE.wt 0.13 0.13 $0.00 0.00% PIE.wt 0.13 0.13 $0.00 0.00%
PIK.wt 0.18 0.19 $0.01 5.56%           PIK.wt 0.19 0.19 $0.00 0.00% PIK.wt 0.19 0.2 $0.01 5.26% PIK.wt 0.2 0.195 -$0.01 -2.50% PIK.wt 0.18 0.195 $0.02 8.33%
PME.wt 0.27 0.32 $0.05 18.52%           PME.wt 0.32 0.32 $0.00 0.00% PME.wt 0.32 0.35 $0.03 9.37% PME.wt 0.35 0.37 $0.02 5.71% PME.wt 0.27 0.37 $0.10 37.04%
PNP.wt 1.29 1.19 -$0.10 -7.75%           PNP.wt 1.19 1.29 $0.10 8.40% PNP.wt 1.29 1.22 -$0.07 -5.43% PNP.wt 1.22 1.2 -$0.02 -1.64% PNP.wt 1.29 1.2 -$0.09 -6.98%
QUA.wt 4.5 4.5 $0.00 0.00%           QUA.wt 4.5 4.65 $0.15 3.33% QUA.wt 4.65 4.6 -$0.05 -1.08% QUA.wt 4.6 4.5 -$0.10 -2.17% QUA.wt 4.5 4.5 $0.00 0.00%
RDV.wt 0.06 0.065 $0.01 8.33%           RDV.wt 0.065 0.06 -$0.01 -7.69% RDV.wt 0.06 0.06 $0.00 0.00% RDV.wt 0.06 0.055 -$0.01 -8.33% RDV.wt 0.06 0.055 -$0.01 -8.33%
RPM.wt 0.07 0.07 $0.00 0.00%           RPM.wt 0.07 0.07 $0.00 0.00% RPM.wt 0.07 0.07 $0.00 0.00% RPM.wt 0.07 0.07 $0.00 0.00% RPM.wt 0.07 0.07 $0.00 0.00%
SGA.wt 0.07 0.07 $0.00 0.00%           SGA.wt 0.07 0.07 $0.00 0.00% SGA.wt 0.07 0.07 $0.00 0.00% SGA.wt 0.07 0.07 $0.00 0.00% SGA.wt 0.07 0.07 $0.00 0.00%
SKR.wt 0.36 0.37 $0.01 2.78%           SKR.wt 0.37 0.32 -$0.05 -13.51% SKR.wt 0.32 0.32 $0.00 0.00% SKR.wt 0.32 0.38 $0.06 18.75% SKR.wt 0.36 0.38 $0.02 5.56%
SKR.wt.a 0.5 0.5 $0.00 0.00%           SKR.wt.a 0.5 0.5 $0.00 0.00% SKR.wt.a 0.5 0.5 $0.00 0.00% SKR.wt.a 0.5 0.5 $0.00 0.00% SKR.wt.a 0.5 0.5 $0.00 0.00%
SLW.wt 2.68 2.68 $0.00 0.00%           SLW.wt 2.68 2.95 $0.27 10.07% SLW.wt 2.95 2.85 -$0.10 -3.39% SLW.wt 2.85 2.72 -$0.13 -4.56% SLW.wt 2.68 2.72 $0.04 1.49%
SLW.wt.a 2.44 2.44 $0.00 0.00%           SLW.wt.a 2.44 2.69 $0.25 10.25% SLW.wt.a 2.69 2.49 -$0.20 -7.43% SLW.wt.a 2.49 2.45 -$0.04 -1.61% SLW.wt.a 2.44 2.45 $0.01 0.41%
SLW.wt.b 8.85 8.9 $0.05 0.56%           SLW.wt.b 8.9 10.11 $1.21 13.60% SLW.wt.b 10.11 9.3 -$0.81 -8.01% SLW.wt.b 9.3 9.09 -$0.21 -2.26% SLW.wt.b 8.85 9.09 $0.24 2.71%
SMX.wt 0.03 0.04 $0.01 33.33%           SMX.wt 0.04 0.03 -$0.01 -25.00% SMX.wt 0.03 0.03 $0.00 0.00% SMX.wt 0.03 0.03 $0.00 0.00% SMX.wt 0.03 0.03 $0.00 0.00%
SRD.wt 0.015 0.015 $0.00 0.00%           SRD.wt 0.015 0.015 $0.00 0.00% SRD.wt 0.015 0.015 $0.00 0.00% SRD.wt 0.015 0.015 $0.00 0.00% SRD.wt 0.015 0.015 $0.00 0.00%
SRL.wt 0.47 0.47 $0.00 0.00%           SRL.wt 0.47 0.61 $0.14 29.79% SRL.wt 0.61 0.75 $0.14 22.95% SRL.wt 0.75 0.75 $0.00 0.00% SRL.wt 0.47 0.75 $0.28 59.57%
SRL.wt.a 0.25 0.25 $0.00 0.00%           SRL.wt.a 0.25 0.25 $0.00 0.00% SRL.wt.a 0.25 0.25 $0.00 0.00% SRL.wt.a 0.25 0.25 $0.00 0.00% SRL.wt.a 0.25 0.25 $0.00 0.00%
SRY.wt 0.175 0.13 -$0.05 -25.71%           SRY.wt 0.13 0.13 $0.00 0.00% SRY.wt 0.13 0.13 $0.00 0.00% SRY.wt 0.13 0.13 $0.00 0.00% SRY.wt 0.175 0.13 -$0.05 -25.71%
SVM.wt 6.76 7.25 $0.49 7.25%           SVM.wt 7.25 7.49 $0.24 3.31% SVM.wt 7.49 7.5 $0.01 0.13% SVM.wt 7.5 7.27 -$0.23 -3.07% SVM.wt 6.76 7.27 $0.51 7.54%
SVW.wt 0.03 0.035 $0.01 16.67%           SVW.wt 0.035 0.035 $0.00 0.00% SVW.wt 0.035 0.04 $0.01 14.29% SVW.wt 0.04 0.035 -$0.01 -12.50% SVW.wt 0.03 0.035 $0.01 16.67%
SWY.wt 0.25 0.25 $0.00 0.00%           SWY.wt 0.25 0.25 $0.00 0.00% SWY.wt 0.25 0.205 -$0.05 -18.00% SWY.wt 0.205 0.205 $0.00 0.00% SWY.wt 0.25 0.205 -$0.05 -18.00%
TCM.wt 10.2 10.55 $0.35 3.43%           TCM.wt 10.55 10.35 -$0.20 -1.90% TCM.wt 10.35 10.1 -$0.25 -2.42% TCM.wt 10.1 9.65 -$0.45 -4.46% TCM.wt 10.2 9.65 -$0.55 -5.39%
TOR.wt 0.17 0.17 $0.00 0.00%           TOR.wt 0.17 0.17 $0.00 0.00% TOR.wt 0.17 0.17 $0.00 0.00% TOR.wt 0.17 0.17 $0.00 0.00% TOR.wt 0.17 0.17 $0.00 0.00%
TOS.wt 0.9 0.9 $0.00 0.00%           TOS.wt 0.9 0.9 $0.00 0.00% TOS.wt 0.9 1 $0.10 11.11% TOS.wt 1 1 $0.00 0.00% TOS.wt 0.9 1 $0.10 11.11%
TRT.wt 0.07 0.095 $0.03 35.71%           TRT.wt 0.095 0.095 $0.00 0.00% TRT.wt 0.095 0.06 -$0.04 -36.84% TRT.wt 0.06 0.06 $0.00 0.00% TRT.wt 0.07 0.06 -$0.01 -14.29%
TRX.wt 0.185 0.185 $0.00 0.00%           TRX.wt 0.185 0.185 $0.00 0.00% TRX.wt 0.185 0.2 $0.02 8.11% TRX.wt 0.2 0.2 $0.00 0.00% TRX.wt 0.185 0.2 $0.02 8.11%
U.wt.a 2.13 2.13 $0.00 0.00%           U.wt.a 2.13 1.88 -$0.25 -11.74% U.wt.a 1.88 1.98 $0.10 5.32% U.wt.a 1.98 2.05 $0.07 3.54% U.wt.a 2.13 2.05 -$0.08 -3.76%
UF.wt 1.3 1.3 $0.00 0.00%           UF.wt 1.3 1.4 $0.10 7.69% UF.wt 1.4 1.3 -$0.10 -7.14% UF.wt 1.3 1.5 $0.20 15.38% UF.wt 1.3 1.5 $0.20 15.38%
URB.wt 1.39 1.44 $0.05 3.60%           URB.wt 1.44 1.4 -$0.04 -2.78% URB.wt 1.4 1.4 $0.00 0.00% URB.wt 1.4 1.2 -$0.20 -14.29% URB.wt 1.39 1.2 -$0.19 -13.67%
URB.wt.a 1.51 1.49 -$0.02 -1.32%           URB.wt.a 1.49 1.36 -$0.13 -8.72% URB.wt.a 1.36 1.36 $0.00 0.00% URB.wt.a 1.36 1.35 -$0.01 -0.74% URB.wt.a 1.51 1.35 -$0.16 -10.60%
UXG.wt 1.12 1.17 $0.05 4.46%           UXG.wt 1.17 1.25 $0.08 6.84% UXG.wt 1.25 0.99 -$0.26 -20.80% UXG.wt 0.99 0.95 -$0.04 -4.04% UXG.wt 1.12 0.95 -$0.17 -15.18%
VGD.wt 0.085 0.085 $0.00 0.00%           VGD.wt 0.085 0.085 $0.00 0.00% VGD.wt 0.085 0.085 $0.00 0.00% VGD.wt 0.085 0.085 $0.00 0.00% VGD.wt 0.085 0.085 $0.00 0.00%
VSKY.w nt nt nt nt           VSKY.w nt nt nt nt VSKY.w nt nt nt nt VSKY.w nt nt nt nt VSKY.w nt nt nt nt
WZR.wt 0.1 0.15 $0.05 50.00%           WZR.wt 0.15 0.15 $0.00 0.00% WZR.wt 0.15 0.15 $0.00 0.00% WZR.wt 0.15 0.07 -$0.08 -53.33% WZR.wt 0.1 0.07 -$0.03 -30.00%
YNG.wt 0.55 0.55 $0.00 0.00%           YNG.wt 0.55 0.75 $0.20 36.36% YNG.wt 0.75 0.75 $0.00 0.00% YNG.wt 0.75 0.75 $0.00 0.00% YNG.wt 0.55 0.75 $0.20 36.36%
YRI.wt.A 5.41 5.33 -$0.08 -1.48%           YRI.wt.A 5.33 5.81 $0.48 9.01% YRI.wt.A 5.81 6.34 $0.53 9.12% YRI.wt.A 6.34 6.43 $0.09 1.42% YRI.wt.A 5.41 6.43 $1.02 18.85%
YRI.wt.b 5.01 5.12 $0.11 2.20%           YRI.wt.b 5.12 5.57 $0.45 8.79% YRI.wt.b 5.57 5.95 $0.38 6.82% YRI.wt.b 5.95 6.05 $0.10 1.68% YRI.wt.b 5.01 6.05 $1.04 20.76%
YRI.wt.c 2.53 2.48 -$0.05 -1.98%           YRI.wt.c 2.48 2.53 $0.05 2.02% YRI.wt.c 2.53 2.85 $0.32 12.65% YRI.wt.c 2.85 2.8 -$0.05 -1.75% YRI.wt.c 2.53 2.8 $0.27 10.67%
ZAZ.wt 0 0 0 0           ZAZ.wt 0 0 0 0 ZAZ.wt 0 0 0 0 ZAZ.wt 0 0 0 0 ZAZ.wt 0 0 0 0

© Copyright CanadianWarrants.com                  

 

  

Notes

 

Prices are posted at the close of each day to show gains/losses in all warrants trading. For information only. Not a recommendation to buy or sell.

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/

 

 

 

Get up to 5 free domains with 1&1 web hosting - Get yours today!