Sign Up For Our Newsletter and/or
Alerts to new Warrants trading.
NEW - Sector Specific Information Under Market Cap Tab
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 March 4, 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
Click here to
email this page to a friend.
| Monday | Tuesday | Wednesday | Thursday | Friday | Weeks | Gains | /Loses | ||||||||||||||||||||||
| AAB.wt | 0.22 | 0.22 | $0.00 | 0.00% | AAB.wt | 0.22 | 0.25 | $0.030 | 0.00% | AAB.wt | 0.25 | 0.25 | $0.00 | 0.00% | AAB.wt | 0.25 | 0.27 | $0.02 | 0.00% | AAB.wt | 0.27 | 0.27 | $0.000 | 0.00% | AAB.wt | 0.22 | 0.27 | $0.050 | 0.00% |
| ACX.wt | 0.04 | 0.04 | $0.00 | 0.00% | ACX.wt | 0.04 | 0.03 | -$0.010 | -25.00% | ACX.wt | 0.03 | 0.03 | $0.00 | 0.00% | ACX.wt | 0.03 | 0.025 | $0.01 | -16.67% | ACX.wt | 0.025 | 0.035 | $0.010 | 40.00% | ACX.wt | 0.04 | 0.035 | -$0.005 | -12.50% |
| ACX.wt.a | 0.045 | 0.045 | $0.00 | 0.00% | ACX.wt.a | 0.045 | 0.045 | $0.000 | 0.00% | ACX.wt.a | 0.045 | 0.05 | $0.01 | 11.11% | ACX.wt.a | 0.05 | 0.05 | $0.00 | 0.00% | ACX.wt.a | 0.05 | 0.05 | $0.000 | 0.00% | ACX.wt.a | 0.045 | 0.05 | $0.005 | 11.11% |
| AGB.wt | 0.95 | 1 | $0.05 | 5.26% | AGB.wt | 1 | 0.95 | -$0.050 | -5.00% | AGB.wt | 0.95 | 0.97 | $0.02 | 2.11% | AGB.wt | 0.97 | 0.85 | $0.12 | -12.37% | AGB.wt | 0.85 | 0.9 | $0.050 | 5.88% | AGB.wt | 0.95 | 0.9 | -$0.050 | -5.26% |
| AMR.wt | 0.3 | 0.3 | $0.00 | 0.00% | AMR.wt | 0.3 | 0.3 | $0.000 | 0.00% | AMR.wt | 0.3 | 0.3 | $0.00 | 0.00% | AMR.wt | 0.3 | 0.3 | $0.00 | 0.00% | AMR.wt | 0.3 | 0.3 | $0.000 | 0.00% | AMR.wt | 0.3 | 0.3 | $0.000 | 0.00% |
| ASF.wt | 0.17 | 0.17 | $0.00 | 0.00% | ASF.wt | 0.17 | 0.17 | $0.000 | 0.00% | ASF.wt | 0.17 | 0.17 | $0.00 | 0.00% | ASF.wt | 0.17 | 0.17 | $0.00 | 0.00% | ASF.wt | 0.17 | 0.17 | $0.000 | 0.00% | ASF.wt | 0.17 | 0.17 | $0.000 | 0.00% |
| AVK.wt | 0.19 | 0.19 | $0.00 | 0.00% | AVK.wt | 0.19 | 0.19 | $0.000 | 0.00% | AVK.wt | 0.19 | 0.195 | $0.01 | 2.63% | AVK.wt | 0.195 | 0.195 | $0.00 | 0.00% | AVK.wt | 0.195 | 0.195 | $0.000 | 0.00% | AVK.wt | 0.19 | 0.195 | $0.005 | 2.63% |
| AZA.wt | 0.12 | 0.12 | $0.00 | 0.00% | AZA.wt | 0.12 | 0.02 | -$0.100 | -83.33% | AZA.wt | 0.02 | 0.02 | $0.00 | 0.00% | AZA.wt | 0.02 | 0.02 | $0.00 | 0.00% | AZA.wt | 0.02 | 0.02 | $0.000 | 0.00% | AZA.wt | 0.12 | 0.02 | -$0.100 | -83.33% |
| BAJ.wt | 0.88 | 0.85 | ($0.03) | -3.41% | BAJ.wt | 0.85 | 0.77 | -$0.080 | -9.41% | BAJ.wt | 0.77 | 0.83 | $0.06 | 7.79% | BAJ.wt | 0.83 | 0.81 | $0.02 | -2.41% | BAJ.wt | 0.81 | 0.72 | -$0.090 | -11.11% | BAJ.wt | 0.88 | 0.72 | -$0.160 | -18.18% |
| BCM.wt | 1.65 | 1.8 | $0.15 | 9.09% | BCM.wt | 1.8 | 1.8 | $0.000 | 0.00% | BCM.wt | 1.8 | 1.8 | $0.00 | 0.00% | BCM.wt | 1.8 | 1.25 | $0.55 | -30.56% | BCM.wt | 1.25 | 1.6 | $0.350 | 28.00% | BCM.wt | 1.65 | 1.6 | -$0.050 | -3.03% |
| BDO.wt | 0.03 | 0.03 | $0.00 | 0.00% | BDO.wt | 0.03 | 0.03 | $0.000 | 0.00% | BDO.wt | 0.03 | 0.03 | $0.00 | 0.00% | BDO.wt | 0.03 | 0.03 | $0.00 | 0.00% | BDO.wt | 0.03 | 0.03 | $0.000 | 0.00% | BDO.wt | 0.03 | 0.03 | $0.000 | 0.00% |
| BIM.wt | 1.5 | 1.35 | ($0.15) | -10.00% | BIM.wt | 1.35 | 1.5 | $0.150 | 11.11% | BIM.wt | 1.5 | 1.3 | $0.20 | -13.33% | BIM.wt | 1.3 | 1.42 | $0.12 | 9.23% | BIM.wt | 1.42 | 1.35 | -$0.070 | -4.93% | BIM.wt | 1.5 | 1.35 | -$0.150 | -10.00% |
| BNC.wt | 0.28 | 0.28 | $0.00 | 0.00% | BNC.wt | 0.28 | 0.345 | $0.065 | 23.21% | BNC.wt | 0.345 | 0.35 | $0.01 | 1.45% | BNC.wt | 0.35 | 0.3 | $0.05 | -14.29% | BNC.wt | 0.3 | 0.3 | $0.000 | 0.00% | BNC.wt | 0.28 | 0.3 | $0.020 | 7.14% |
| BNK.wt | 0.35 | 0.34 | ($0.01) | -2.86% | BNK.wt | 0.34 | 0.4 | $0.060 | 17.65% | BNK.wt | 0.4 | 0.41 | $0.01 | 2.50% | BNK.wt | 0.41 | 0.45 | $0.04 | 9.76% | BNK.wt | 0.45 | 0.58 | $0.130 | 28.89% | BNK.wt | 0.35 | 0.58 | $0.230 | 65.71% |
| BNK.wt.A | 0.55 | 0.58 | $0.03 | 5.45% | BNK.wt.A | 0.58 | 0.6 | $0.020 | 3.45% | BNK.wt.A | 0.6 | 0.65 | $0.05 | 8.33% | BNK.wt.A | 0.65 | 0.72 | $0.07 | 10.77% | BNK.wt.A | 0.72 | 0.8 | $0.080 | 11.11% | BNK.wt.A | 0.55 | 0.8 | $0.250 | 45.45% |
| BSK.wt | 0.15 | 0.15 | $0.00 | 0.00% | BSK.wt | 0.15 | 0.15 | $0.000 | 0.00% | BSK.wt | 0.15 | 0.15 | $0.00 | 0.00% | BSK.wt | 0.15 | 0.1 | $0.05 | -33.33% | BSK.wt | 0.1 | 0.1 | $0.000 | 0.00% | BSK.wt | 0.15 | 0.1 | -$0.050 | -33.33% |
| BWR.wt | 0.61 | 0.55 | ($0.06) | -9.84% | BWR.wt | 0.55 | 0.48 | -$0.070 | -12.73% | BWR.wt | 0.48 | 0.51 | $0.03 | 6.25% | BWR.wt | 0.51 | 0.49 | $0.02 | -3.92% | BWR.wt | 0.49 | 0.47 | -$0.020 | -4.08% | BWR.wt | 0.61 | 0.47 | -$0.140 | -22.95% |
| CALS.w | 0.04 | 0.04 | $0.00 | 0.00% | CALS.w | 0.04 | 0.04 | $0.000 | 0.00% | CALS.w | 0.04 | 0.04 | $0.00 | 0.00% | CALS.w | 0.04 | 0.04 | $0.00 | 0.00% | CALS.w | 0.04 | 0.04 | $0.000 | 0.00% | CALS.w | 0.04 | 0.04 | $0.000 | 0.00% |
| CBB.wt | 0.115 | 0.1 | ($0.02) | -13.04% | CBB.wt | 0.1 | 0.1 | $0.000 | 0.00% | CBB.wt | 0.1 | 0.15 | $0.05 | 50.00% | CBB.wt | 0.15 | 0.15 | $0.00 | 0.00% | CBB.wt | 0.15 | 0.12 | -$0.030 | -20.00% | CBB.wt | 0.115 | 0.12 | $0.005 | 4.35% |
| CCJ.wt | 0.24 | 0.23 | ($0.01) | -4.17% | CCJ.wt | 0.23 | 0.22 | -$0.010 | -4.35% | CCJ.wt | 0.22 | 0.235 | $0.02 | 6.82% | CCJ.wt | 0.235 | 0.23 | $0.01 | -2.13% | CCJ.wt | 0.23 | 0.23 | $0.000 | 0.00% | CCJ.wt | 0.24 | 0.23 | -$0.010 | -4.17% |
| CCJ.wt.A | 0.105 | 0.095 | ($0.01) | -9.52% | CCJ.wt.A | 0.095 | 0.1 | $0.005 | 5.26% | CCJ.wt.A | 0.1 | 0.09 | $0.01 | -10.00% | CCJ.wt.A | 0.09 | 0.095 | $0.01 | 5.56% | CCJ.wt.A | 0.095 | 0.09 | -$0.005 | -5.26% | CCJ.wt.A | 0.105 | 0.09 | -$0.015 | -14.29% |
| CKG.wt | 4.2 | 4 | ($0.20) | -4.76% | CKG.wt | 4 | 3.75 | -$0.250 | -6.25% | CKG.wt | 3.75 | 3.75 | $0.00 | 0.00% | CKG.wt | 3.75 | 3.82 | $0.07 | 1.87% | CKG.wt | 3.82 | 3.75 | -$0.070 | -1.83% | CKG.wt | 4.2 | 3.75 | -$0.450 | -10.71% |
| CMP.WT.A | 1.1 | 1.1 | $0.00 | 0.00% | CMP.WT.A | 1.1 | 1.1 | $0.000 | 0.00% | CMP.WT.A | 1.1 | 1.2 | $0.10 | 9.09% | CMP.WT.A | 1.2 | 1.25 | $0.05 | 4.17% | CMP.WT.A | 1.25 | 1.3 | $0.050 | 4.00% | CMP.WT.A | 1.1 | 1.3 | $0.200 | 18.18% |
| CMS.WT | 0.1 | 0.1 | $0.00 | 0.00% | CMS.WT | 0.1 | 0.1 | $0.000 | 0.00% | CMS.WT | 0.1 | 0.12 | $0.02 | 20.00% | CMS.WT | 0.12 | 0.08 | $0.04 | -33.33% | CMS.WT | 0.08 | 0.08 | $0.000 | 0.00% | CMS.WT | 0.1 | 0.08 | -$0.020 | -20.00% |
| CNM.wt | 0.015 | 0.015 | $0.00 | 0.00% | CNM.wt | 0.015 | 0.02 | $0.005 | 33.33% | CNM.wt | 0.02 | 0.02 | $0.00 | 0.00% | CNM.wt | 0.02 | 0.02 | $0.00 | 0.00% | CNM.wt | 0.02 | 0.02 | $0.000 | 0.00% | CNM.wt | 0.015 | 0.02 | $0.005 | 33.33% |
| CSI.wt | 0.86 | 1 | $0.14 | 0.00% | CSI.wt | 1 | 1 | $0.000 | 0.00% | CSI.wt | 1 | 1 | $0.00 | 0.00% | CSI.wt | 1 | 0.8 | $0.20 | 0.00% | CSI.wt | 0.8 | 0.8 | $0.000 | 0.00% | CSI.wt | 0.86 | 0.8 | -$0.060 | 0.00% |
| CSM.wt | 0.015 | 0.015 | $0.00 | 0.00% | CSM.wt | 0.015 | 0.015 | $0.000 | 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 | 0.02 | $0.005 | 33.33% | CSM.wt | 0.015 | 0.02 | $0.005 | 33.33% |
| DAV.wt | 0.5 | 0.5 | $0.00 | 0.00% | DAV.wt | 0.5 | 0.5 | $0.000 | 0.00% | DAV.wt | 0.5 | 0.5 | $0.00 | 0.00% | DAV.wt | 0.5 | 0.5 | $0.00 | 0.00% | DAV.wt | 0.5 | 0.37 | -$0.130 | -26.00% | DAV.wt | 0.5 | 0.37 | -$0.130 | -26.00% |
| DIO.wt | 0 | 0 | $0.00 | 0.00% | DIO.wt | 0 | 0 | $0.000 | #DIV/0! | DIO.wt | 0 | 0 | $0.00 | 0.00% | DIO.wt | 0 | 0 | $0.00 | 0.00% | DIO.wt | 0 | 0 | $0.000 | 0.00% | DIO.wt | 0 | 0 | $0.000 | #DIV/0! |
| DML.wt | 13.25 | 13 | ($0.25) | -1.89% | DML.wt | 13 | 12.5 | -$0.500 | -3.85% | DML.wt | 12.5 | 13 | $0.50 | 4.00% | DML.wt | 13 | 12.25 | $0.75 | -5.77% | DML.wt | 12.25 | 11.91 | -$0.340 | -2.78% | DML.wt | 13.25 | 11.91 | -$1.340 | -10.11% |
| DML.wt.A | 7.9 | 8.5 | $0.60 | 7.59% | DML.wt.A | 8.5 | 8.5 | $0.000 | 0.00% | DML.wt.A | 8.5 | 8.25 | $0.25 | -2.94% | DML.wt.A | 8.25 | 8.5 | $0.25 | 3.03% | DML.wt.A | 8.5 | 8.25 | -$0.250 | -2.94% | DML.wt.A | 7.9 | 8.25 | $0.350 | 4.43% |
| DNR.wt | 0.05 | 0.05 | $0.00 | 0.00% | DNR.wt | 0.05 | 0.05 | $0.000 | 0.00% | DNR.wt | 0.05 | 0.04 | $0.01 | -20.00% | DNR.wt | 0.04 | 0.04 | $0.00 | 0.00% | DNR.wt | 0.04 | 0.04 | $0.000 | 0.00% | DNR.wt | 0.05 | 0.04 | -$0.010 | -20.00% |
| DPF.wt | 0.9 | 0.88 | ($0.02) | -2.22% | DPF.wt | 0.88 | 0.71 | -$0.170 | -19.32% | DPF.wt | 0.71 | 0.76 | $0.05 | 7.04% | DPF.wt | 0.76 | 0.76 | $0.00 | 0.00% | DPF.wt | 0.76 | 0.87 | $0.110 | 14.47% | DPF.wt | 0.9 | 0.87 | -$0.030 | -3.33% |
| DPM.wt | 1.05 | 1.05 | $0.00 | 0.00% | DPM.wt | 1.05 | 1 | -$0.050 | -4.76% | DPM.wt | 1 | 1 | $0.00 | 0.00% | DPM.wt | 1 |
