CNSX Trading Daily Market Summary November 30 2015 Closing Numbers Stock Symbol Vol(00s) High Low Close Change 52W Hi 52W Lo Aurora Cannabis Inc. ACB 18034 0.860 0.700 0.730 -0.010 0.860 0.240 Ansar Financial and Dev Corporation AFD 2 1.050 0.700 Affinor Growers Inc. AFI 7402 0.080 0.070 0.070 0.000 0.310 0.040 American Potash Corp. AMP 103 0.010 0.010 0.010 0.000 0.140 0.010 Abattis Bioceuticals Corp. ATT 7798 0.085 0.070 0.085 +0.015 0.220 0.020 Alta Vista Ventures Ltd. AVV 6415 0.210 0.170 0.195 +0.010 0.250 0.010 Arrowhead Gold Corp. AWH 50 0.030 0.030 0.030 0.000 0.085 0.025 Axios Mobile Assets Corp. AXA 107 0.950 0.830 0.890 -0.140 1.150 0.065 Banro Corporation Series A Pr. BAA.PR.A 2 12.000 12.000 12.000 -3.000 20.000 12.000 Big Rock Labs Inc. BLA 75 0.600 0.600 0.600 0.000 1.500 0.260 Cannabix Technologies Inc. BLO 271 0.195 0.185 0.190 -0.005 0.770 0.110 Bama Gold Corp. BMA 110 0.100 0.100 0.100 0.000 0.150 0.070 Stompy Bot Corporation BOT 1200 0.080 0.070 0.080 +0.005 0.160 0.070 BioMark Diagnostics Inc. BUX 15 0.110 0.085 0.110 -0.050 0.840 0.050 Brisio Innovations Inc. BZI 251 0.050 0.045 0.050 -0.010 0.200 0.045 Copperbank Resources Corp. CBK 4 0.075 0.030 Certive Solutions Inc. CBP 1955 0.210 0.180 0.190 +0.010 0.240 0.040 Cerro Grande Mining Corporation CEG 140 0.040 0.030 0.030 -0.010 0.045 0.005 ChitrChatr Communications Inc. CHA 35 0.310 0.310 0.310 -0.100 2.750 0.220 ChroMedX Corp. CHX 125 0.205 0.180 0.180 -0.025 0.365 0.120 Cielo Waste Solutions Corp. CMC 1020 0.070 0.050 0.050 +0.010 0.070 0.005 Carpathian Gold Inc. CPN 4620 0.015 0.010 0.010 -0.005 0.015 0.005 Castle Resources Inc. CRI 320 0.025 0.020 0.020 -0.005 0.070 0.005 Carl Data Solutions Inc. CRL 60 0.320 0.320 0.320 +0.020 0.400 0.105 Copper Reef Mining Corp. CZC 1000 0.015 0.015 0.015 0.000 0.040 0.010 Data Deposit Box Inc. DDB 5 0.210 0.210 0.210 0.000 0.600 0.185 Debut Diamonds Inc. DDI 4 0.015 0.005 EA Education Group Inc. EA 65 0.150 0.150 0.150 0.000 0.330 0.090 Earth Alive Clean Technologies Inc. EAC 498 0.390 0.355 0.355 -0.025 0.420 0.100 Nutritional High International Inc. EAT 5011 0.055 0.050 0.055 -0.005 0.075 0.030 Evolving Gold Corp. EVG 3 0.100 0.020 Enfield Exploration Corp. EXP 260 0.005 0.005 0.005 0.000 0.165 0.005 GreenBank Capital Inc. GBC 2 0.550 0.005 Gencan Capital Inc. GCA 200 0.110 0.110 0.110 -0.030 0.140 0.005 GrowPros Cannabis Ventures Inc. GCI 950 0.030 0.025 0.025 -0.005 0.100 0.010 Gravitas Financial Inc. GFI 60 0.030 0.030 0.030 0.000 0.090 0.015 Golden Leaf Holdings Ltd. GLH 2179 1.150 1.040 1.100 -0.030 1.400 0.450 Goldrea Resources Corp. GOR 5 0.090 0.005 GoviEx Uranium Inc. GXU 50 0.045 0.045 0.045 0.000 0.500 0.040 Hatch Interactive Technologies Corp. HAT 350 0.100 0.100 0.100 0.000 0.205 0.075 High Hampton Holdings Corp. HC 5 0.400 0.015 Heritage Global Inc. HGP 26 0.200 0.200 0.200 -0.020 0.500 0.170 Highmark Marketing Inc. HMK 9120 0.025 0.020 0.020 0.000 0.130 0.005 HealthSpace Data Systems Ltd. HS 1255 0.240 0.190 0.200 0.000 0.240 0.190 H-Source Holdings Ltd. HSI 940 0.135 0.125 0.125 -0.010 0.180 0.125 Helius Medical Technologies Inc. HSM 924 1.440 1.390 1.400 0.000 3.400 0.750 Invictus MD Strategies Corp. IMH 1200 0.070 0.070 0.070 +0.005 0.250 0.045 InMed Pharmaceuticals Inc. IN 6819 0.180 0.140 0.180 +0.050 0.405 0.110 Innovative Properties Inc. INR 30 0.050 0.050 0.050 +0.015 0.065 0.020 International Wastewater Systems Inc. IWS 640 0.510 0.490 0.500 +0.010 0.670 0.450 Lotus Ventures Inc. J 135 0.215 0.200 0.200 -0.010 0.250 0.045 James Bay Resources Limited JBR 50 0.160 0.160 0.160 0.000 0.370 0.080 Jagercor Energy Corp. JEM 500 0.035 0.030 0.035 +0.005 0.080 0.020 Khot Infrastructure Holdings Ltd. KOT 50 0.195 0.195 0.195 +0.015 0.200 0.010 Khan Resources Inc. KRI 100 0.450 0.450 0.450 0.000 0.800 0.360 KWG Resources Inc. KWG 21487 0.020 0.015 0.020 0.000 0.030 0.010 Lifestyle Delivery Systems Inc LDS 1400 0.085 0.080 0.085 +0.005 0.600 0.040 Leo Resources Inc. LEO 0 0.350 0.050 Lornex Capital Inc. LOM 300 0.290 0.270 0.290 +0.020 0.300 0.065 Lite Access Technologies Inc. LTE 766 1.100 0.940 1.060 +0.150 1.490 0.390 Lexaria Corp. LXX 210 0.290 0.290 0.290 -0.010 0.335 0.080 Maccabi Ventures Inc. MBE 130 0.135 0.105 0.135 0.000 0.140 0.105 Mag One Products Inc. MDD 41 1.190 1.180 1.190 +0.010 1.190 0.700 Marapharm Ventures Inc MDM 60 0.370 0.330 0.370 +0.040 0.800 0.330 ME Resource Corp. MEC 720 0.090 0.080 0.090 +0.040 0.245 0.010 Matica Enterprises Inc. MMJ 18880 0.030 0.025 0.030 0.000 0.150 0.020 Mobi724 Global Solutions Inc. MOS 2115 0.065 0.060 0.060 0.000 0.310 0.020 M Pharmaceutical Inc. MQ 880 0.075 0.070 0.070 -0.020 0.230 0.015 Micromem Technologies Inc. MRM 181 0.560 0.500 0.560 +0.100 0.800 0.400 Maxtech Ventures Inc. MVT 9 0.050 0.050 0.050 -0.170 0.220 0.050 Montego Resources Inc. MY 250 0.130 0.130 0.130 +0.020 0.250 0.110 My Marijuana Canada Inc. MYM 100 0.040 0.040 0.040 0.000 0.060 0.010 Newnote Financial Corp. NEU 912 0.035 0.025 0.025 -0.010 0.320 0.010 New Age Farm Inc. NF 336 0.055 0.050 0.050 -0.005 0.250 0.040 Plaintree Systems Inc. NPT 31 0.040 0.040 0.040 -0.040 0.120 0.040 Nuran Wireless Inc. NUR 280 0.270 0.220 0.270 0.000 0.700 0.200 Orca Touchscreen Technologies Ltd. OAA 350 0.050 0.050 0.050 -0.100 1.080 0.050 Opal Energy Corp OPA 1991 0.225 0.210 0.215 -0.010 0.225 0.110 Portage Biotech Inc. PBT.U 370 0.100 0.100 0.100 0.000 0.320 0.075 Premier Diversified Holdings Inc. PDH 603 0.180 0.180 0.180 0.000 0.290 0.150 PUDO Inc. PDO 116 2.300 2.200 2.200 -0.050 2.300 0.180 Peak Positioning Technologies Inc. PKK 2000 0.020 0.020 0.020 0.000 0.030 0.015 Perisson Petroleum Corporation POG 1075 0.250 0.230 0.230 -0.170 0.400 0.005 PUF Ventures Inc. PUF 875 0.035 0.035 0.035 0.000 0.120 0.030 Range Energy Resources Inc. RGO 1000 0.025 0.025 0.025 -0.015 0.100 0.010 Global Remote Technologies Ltd. RGT 200 0.220 0.220 0.220 -0.030 0.300 0.100 Rockshield Capital Corp. RKS 350 0.070 0.070 0.070 0.000 0.140 0.055 West Red Lake Gold Mines Inc. RLG 4 0.060 0.015 RESAAS Services Inc. RSS 260 2.060 1.650 1.650 0.000 4.640 1.480 Rockex Mining Corporation RXM 20 0.080 0.080 0.080 +0.025 0.150 0.010 Robix Alternative Fuels Inc. RZX 354 0.220 0.170 0.220 -0.010 0.540 0.090 Shoal Point Energy Ltd. SHP 989 0.005 0.005 0.005 0.000 0.015 0.005 Supreme Pharmaceuticals Inc. SL 2057 0.200 0.185 0.200 0.000 0.420 0.105 Super Nova Petroleum Corp. SNP 100 0.010 0.005 0.005 -0.005 0.035 0.005 Seashore Organic Medicine Inc. SOM 0 0.260 0.010 SponsorsOne Inc. SPO 250 0.370 0.370 0.370 0.000 1.000 0.250 Wildflower Marijuana Inc. SUN 290 0.150 0.140 0.140 -0.010 0.310 0.060 Star Minerals Group Ltd. SUV 10 0.005 0.005 0.005 0.000 0.040 0.005 St-Georges Platinum and Base Metals Inc. SX 5080 0.035 0.025 0.030 +0.005 0.045 0.010 THC Biomed Intl Ltd THC 510 0.090 0.085 0.090 -0.010 0.150 0.040 Tier One Capital Limited Partnership TLP.UN 10 7.350 7.250 7.350 +0.100 7.550 4.500 Targeted Microwave Solutions Inc. TMS 1645 0.110 0.105 0.105 -0.005 0.250 0.080 Enertopia Corp. TOP 137 0.035 0.025 0.025 0.000 0.100 0.020 Tartisan Resources Corp. TTC 500 0.015 0.015 0.015 0.000 0.060 0.015 UpSnap Inc. UP 3920 0.025 0.020 0.025 +0.005 0.035 0.005 Captiva Verde Industries Ltd. VEG 170 0.720 0.620 0.620 -0.130 0.750 0.240 Global Gardens Group Inc. VGM 2530 0.190 0.180 0.190 +0.015 0.300 0.105 Vodis Pharmaceuticals Inc. VP 254 0.160 0.150 0.150 +0.020 0.485 0.080 Augustine Ventures Inc. WAW 7 0.085 0.030 Weststar Resources Corp. WER 50 0.040 0.040 0.040 +0.005 0.055 0.010 Winston Resources Inc. WRW 580 0.015 0.015 0.015 0.000 0.080 0.005 Western Uranium Corporation WUC 101 3.080 3.000 3.080 +0.080 5.000 2.000 MGX Minerals Inc. XMG 6 0.420 0.420 0.420 +0.020 0.700 0.120 Muskrat Minerals Incorporated YYR 118 0.400 0.400 0.400 0.000 0.750 0.300 Zara Resources Inc. ZRI 0 0.005 0.005 BIOSENTA Inc. ZRO 200 0.010 0.010 0.010 +0.005 0.090 0.005 Stock Symbol Bid Ask 52W Hi 52W Lo Abba Medix Group Inc. ABA 0.100 0.145 0.700 0.050 Asia Bio-Chem Group Corp. ABC 0.005 0.015 0.005 Alibaba Innovations Corp. ABJ 0.100 0.050 Alliance Growers Corp. ACG 0.020 0.050 0.200 0.015 Ameri-Can Agri Co. ACM 0.410 0.540 0.550 0.410 Advantex Marketing International Inc. ADX 0.005 0.020 0.005 Arbitrage Exploration Inc. AEA 0.010 0.030 0.040 0.010 Arctic Glacier Income Fund AG.UN 0.045 0.050 0.270 0.030 Auxellence Health Corporation AID 0.100 0.110 0.380 0.050 Atlas Cloud Enterprises Inc. AKE 0.120 0.200 0.200 0.110 Alchemist Mining Inc. AMS 0.025 0.050 0.075 0.010 AAN Ventures Inc. ANN 0.015 0.030 0.070 0.015 APAC Resources Inc. APG 0.050 0.120 0.110 0.050 Appia Energy Corp. API 0.010 0.045 0.010 Armada Mercantile Ltd. ARM 0.040 0.130 0.150 0.035 Armadillo Resources Ltd. ARO 0.050 Asante Gold Corporation ASE 0.050 0.140 0.150 0.075 Ateba Resources Inc. ATR 0.010 0.005 0.005 Aydon Income Properties Inc. AYD 0.040 0.100 0.250 0.030 Aylen Capital Inc. AYL 0.145 0.015 0.005 BacTech Environmental Corporation BAC 0.015 0.020 0.055 0.010 Brabeia Inc. BBA 0.245 0.345 0.450 0.280 MB Builder Bds 3 yr 1.85% 15JUN17 BBN.DB.A 98.110 MB Builder Bonds 5 yr 2% 15JUN19 BBN.DB.B 95.630 MB Builder Bonds Cpd Fixed 2% 15JUN19 BBN.DB.C 95.630 MB Builder Bonds 5 yr Ftg 1.25% 15JUN19 BBN.DB.D 99.580 100.000 100.000 Bird River Resources Inc. BDR 0.050 0.060 0.090 0.020 BioNeutra Global Corporation BGA 0.450 0.600 0.700 0.300 Brookfield New Horizons Income Fund BIF.UN 8.400 12.380 8.370 BlackIce Enterprise Risk Management Inc. BIS 0.030 0.075 0.110 0.025 Berkley Renewables Inc. BKS 0.080 0.125 0.150 0.005 MB Builder Bd 3 Yr. Ann F/ R 1.4%15JUN18 BMB.DB.A 95.530 MB Builder Bd 5 Yr. Ann F/R 1.5% 15JUN18 BMB.DB.B 91.510 MB Builder Bd 5 Yr. Compd 1.5% 15JUN21 BMB.DB.C 91.510 MB Builder Bd 5 Yr. Ann F/R 1.25%15JUN20 BMB.DB.D 99.580 BAC CFC Commodity Optimizer P P NT SER 1 BMQ.DB.A 92.000 Boomerang Oil Inc. BOI 0.005 0.010 0.870 0.005 BitRush Corp. BRH 0.090 0.140 0.180 0.050 Bravura Ventures Corp. BVQ 0.200 0.075 0.030 Big Wind Capital Inc. BWC 0.010 0.015 0.025 0.010 Brownstone Energy Inc. BWN 0.010 0.015 0.035 0.005 Blue Zen Memorial Parks Inc. BZM 0.090 0.005 Colba.Net Telecom Inc. CB 0.010 0.145 0.150 0.010 Copperbank Resources Corp. Warrants CBK.WT 0.005 0.050 0.005 Crestwell Resources Inc. CER 0.090 0.090 0.155 0.065 Cartier Iron Corporation CFE 0.015 0.020 0.180 0.010 Can-Ameri Agri Co. CGQ 0.085 0.500 0.090 0.050 CINS Holding Corp. CHD 0.070 0.220 0.100 Charlotte Resources Ltd. CHT 0.030 0.005 Cascadia Consumer Electronics Corp. CK 0.100 0.120 0.180 0.090 Canadian Metals Inc. CME 0.085 0.095 0.225 0.030 CDN MSolar Corp. CMS 0.070 0.005 0.005 CNRP Mining Inc. CND 0.005 0.020 0.010 0.005 Celtic Minerals Ltd. CWE 0.005 CMX Gold & Silver Corp. CXC 0.095 0.110 0.090 Deploy Technologies Inc. DEP 0.035 0.070 1.000 0.035 Deer Horn Capital Inc. DHC 0.075 0.105 0.350 0.030 DGS Minerals Inc. DLE 0.055 0.100 Canadian Data Preserve Inc. DPC 0.005 Dundee Sustainable Technologies Inc. DST 0.075 0.085 0.130 0.050 European Metals Corp. ECU 0.005 0.005 0.005 European Ferro Metals Ltd. EFM 0.620 0.100 Eurogas International Inc. EI 0.005 0.050 0.005 Explorex Resources Inc. EX 0.050 0.085 0.080 Expedition Mining Inc. EXU 0.400 0.200 0.025 EasyMed Technologies Inc. EZM 0.030 0.100 0.450 0.010 Far Resources Ltd. FAT 0.020 0.035 0.050 0.015 Finore Mining Inc. FIN 0.090 0.040 0.005 FPS Pharma Inc. FPS.U 0.130 0.195 0.300 0.080 Fortify Resources Inc FTY 0.050 0.200 0.050 0.050 Fundamental Applications Corp. FUN 0.240 0.400 0.950 0.165 Genovation Capital Corp. GEC 0.045 0.070 0.040 Gravitas Financial Inc. 3% 25JUN23 GFI.DB.A 99.700 99.900 99.810 99.800 Gravitas Financial Inc. 3.5% 03DEC17 GFI.DB.B 99.200 Global Hemp Group Inc. GHG 0.005 0.010 0.060 0.010 GAR Limited GL 0.050 0.120 0.100 0.030 God s Lake Resources Inc. GLR 0.050 0.110 0.005 Genius Properties Ltd. GNI 0.025 0.035 0.155 0.015 GeoNovus Media Corp. GNM 0.045 0.075 0.200 0.005 Immunall Science Inc. GNS 0.005 0.005 Grand Peak Capital Corp. GPK 0.030 0.100 0.020 Global SeaFarms Corporation GSF 0.055 0.010 0.005 GoldTrain Resources Inc. GT 0.005 0.005 0.005 Glenbriar Technologies Inc. GTI 0.010 0.015 0.025 0.005 Gravis Energy Corp. GVE 0.015 0.010 0.005 Greywacke Exploration Ltd. GWL 0.005 0.005 0.005 Hi Ho Silver Resources Inc. HHS 0.005 0.020 0.005 Manitoba Hydro Bds XI 5 YR 2.75% 15JUN16 HKA.DB.B 100.390 Manitoba Hydro Bds XI 5 Yr F/R 1.25%0615 HKF.DB 99.580 100.000 98.720 HLD Land Development Limited Partnership HLD.UN 0.005 0.100 0.015 0.005 Hadley Mining Inc. HM 0.005 0.020 0.120 0.005 IGEN Networks Corp. IGN 0.275 0.330 0.350 0.205 ICTV Brands Inc. ITV 0.730 0.500 JDF Explorations Inc. JDF 0.005 0.100 0.020 0.020 JG Wealth Management Corporation JGW 0.350 0.550 0.400 0.350 37 Capital Inc. JJJ 0.160 2.000 0.510 0.135 Kaneh Bosm Biotechnology Inc. KBB 0.050 0.055 0.170 0.030 Dizun International Enterprises Inc. KDZ 0.005 0.040 0.005 Laguna Blends Inc. LAG 0.160 0.210 0.400 0.160 La Imperial Resources Inc. LAI 0.005 0.050 0.005 0.005 Lions Gate Metals Inc. LGM 0.015 0.030 0.120 0.005 Newlox Gold Ventures Corp. LUX 0.035 0.050 0.080 0.035 MB Builder Bds XIII 5 Yr 2% 15JUN17 MBM.DB.B 98.330 MB Blder XIII 2% Fixed Compound 15JUN17 MBM.DB.C 98.330 MB Bldr XIII AFR 1.25% 15JUN17 MBM.DB.D 99.580 100.000 100.000 Outrider Energy Corp. MCF 0.150 3.000 0.470 0.050 McLaren Resources Inc. MCL 0.010 0.010 0.005 Mahdia Gold Corp. MGD 0.015 0.005 Montana Gold Mining Company Inc. MGM 0.030 0.050 0.060 0.020 Manitoba Hydro Bds XII 3-Yr 1.65%15JUN16 MHL.DB.A 99.800 98.800 98.800 Manitoba Hydro Bds XII 5-Yr 1.75%15JUN18 MHL.DB.B 96.370 Manitoba Hydro Bds 12 Cpd 1.75%15JUN18 MHL.DB.C 96.370 Manitoba Hydro Bds XII F/R 1.25% 15JUN18 MHL.DB.D 99.580 99.940 99.520 Mistango River Resources Inc. MIS 0.010 0.020 0.065 0.010 Mint Corporation Series A 10% 16MAY19 MIT.DB.C 99.150 99.500 99.250 99.250 True Leaf Medicine International Ltd. MJ 0.110 0.115 0.170 0.050 Mountain Lake Minerals Inc. MLK 0.005 0.010 0.010 0.005 MOAG Copper Gold Resources Inc. MOG 0.090 0.180 0.060 Mountainstar Gold Inc. MSX 0.300 0.090 Murchison Minerals Ltd. MUR 0.005 0.015 0.035 0.005 Meryllion Resources Corporation MYR 0.005 0.015 0.030 0.005 Next Gen Metals Inc. N 0.030 0.030 0.060 0.015 NEMI Northern Energy & Mining Inc. NNE 0.465 1.070 0.620 0.455 Network Life Sciences Inc. NOI 0.250 0.290 0.450 0.100 Nanostruck Technologies Inc. NSK 0.005 0.010 0.035 0.005 Northern Sphere Mining Corp. NSM 0.110 0.180 0.110 0.100 NSS Resources Inc. NSS 0.200 0.200 Nass Valley Gateway Ltd. NVG 0.025 0.025 0.440 0.015 Organic Potash Corporation OPC 0.005 0.080 0.085 0.005 Open Source Health Inc. OSH 0.280 0.400 0.900 0.200 Portex Minerals Inc. PAX 0.100 0.145 0.010 0.005 Plus8 Global Ventures Ltd. PGT 0.095 0.110 0.110 0.015 PDC Biological Health Group Corporation PHG 0.600 0.010 Park Lawn Company Limited PRL 8.400 4.000 3.000 Pasinex Resources Limited PSE 0.030 0.055 0.135 0.030 Pacific Therapeutics Ltd PT 0.005 0.010 0.045 0.005 Pivotal Therapeutics Inc. PVO 0.055 0.070 0.150 0.030 Quinsam Capital Corporation QCA 0.115 0.130 0.175 0.105 Qwick Media Inc. QMI 0.010 Mag Copper Limited QUE 0.030 0.040 0.030 0.005 Renforth Resources Inc. RFR 0.010 0.015 0.060 0.010 Rheingold Exploration Corp. RGE 0.045 0.050 0.050 0.020 Regal Resources Inc. RGR 0.050 0.065 0.150 0.030 Rosehearty Energy Inc. RHX 0.015 0.060 0.035 0.005 RIWI Corp. RIW 2.750 3.000 4.000 3.000 Rift Valley Resources Corp. RVR 0.195 0.040 0.005 Ravencrest Resources Inc. RVT 0.005 0.005 0.005 River Wild Exploration Inc. RWI 0.005 0.005 0.005 Razore Rock Resources Inc. RZR 0.010 0.030 0.030 0.005 SecureCom Mobile Inc. SCE 0.080 0.110 0.650 0.080 SPT Sulphur Polymer Technologies Inc. SEE 0.405 0.540 1.250 0.060 Silk Road Finance Inc. SFA 1.250 1.350 1.800 0.950 SunOil Ltd. SOD 0.010 0.010 Silver Phoenix Resources Inc. SP 0.245 0.100 0.010 Stina Resources Ltd. SQA 0.150 0.180 0.190 0.125 Squire Mining Ltd. SQR 0.095 0.105 0.095 Shamrock Enterprises Inc. SRS 0.005 0.015 0.035 0.005 Midnight Star Ventures Corp. STV 0.100 0.150 0.100 0.100 Starrex International Ltd. STX 1.200 1.500 1.980 0.600 Surrey Capital Corp. SYC 0.015 0.250 0.100 0.010 Talmora Diamond Inc. TAI 0.010 0.040 0.005 Taku Gold Corp. TAK 0.040 0.050 0.100 0.010 True Zone Resources Inc. TAZ 0.065 0.005 Telferscot Resources Inc. TFS 0.010 0.020 0.045 0.005 360 Capital Financial Services Group Inc TSZ 0.015 0.020 0.090 0.010 Tantalex Resources Corporation TTX 0.015 0.040 0.090 0.005 United Coal Holdings Limited UCL 0.005 0.005 0.005 Umbral Energy Corp. UMB 0.025 0.030 0.070 0.020 Urbana Corporation URB 2.100 2.100 Urbana Corporation A NV URB.A 2.070 1.900 VirtualArmor International Inc. VAI 0.200 0.300 0.250 0.250 Velocity Data Inc. VCT 0.015 0.050 0.160 0.015 Vinergy Resources Ltd. VIN 0.005 0.085 0.020 0.005 Avapecia Life Sciences Corp. VVS 0.080 0.120 0.500 0.150 Wabi Exploration Inc. WAB 0.030 0.050 0.060 0.010 Worldwide Marijuana Inc. WWM 0.035 0.045 0.450 0.030 Excalibur Resources Ltd. XBR 0.005 0.010 0.045 0.005 ZTEST Electronics Inc. ZTE 0.040 0.050 0.040 0.040 Trades: 1,486 Total Volume: 16,074,230 Total Value: $3,018,187 Advanced: 30 Declined: 37 Unchanged: 246 Note 1: z - Full Volume. Note 2: Change calculated using unadjusted closing prices.