CNSX Trading Daily Market Summary February 02 2016 Closing Numbers Stock Symbol Vol(00s) High Low Close Change 52W Hi 52W Lo Aurora Cannabis Inc. ACB 3292 0.550 0.530 0.550 +0.010 0.860 0.240 Affinor Growers Inc. AFI 1623 0.060 0.050 0.055 0.000 0.270 0.040 Arctic Glacier Income Fund AG.UN 108 0.040 0.040 0.040 0.000 0.070 0.030 American Potash Corp. AMP 36 0.050 0.050 0.050 -0.020 0.140 0.005 Abattis Bioceuticals Corp. ATT 2037 0.060 0.055 0.060 0.000 0.220 0.020 Alta Vista Ventures Ltd. AVV 63 0.175 0.175 0.175 0.000 0.250 0.010 Axios Mobile Assets Corp. AXA 1235 0.750 0.750 0.750 0.000 1.150 0.065 BacTech Environmental Corporation BAC 14 0.020 0.020 0.020 -0.010 0.050 0.015 Brabeia Inc. BBA 25 0.150 0.100 0.150 -0.050 0.450 0.100 Beleave Inc. BE 256 0.480 0.400 0.400 -0.050 0.600 0.330 Berkley Renewables Inc. BKS 0 0.150 0.005 Cannabix Technologies Inc. BLO 1861 0.185 0.170 0.180 0.000 0.770 0.110 Breathtec BioMedical Inc. BTH 8069 0.485 0.445 0.470 +0.005 0.485 0.370 BioMark Diagnostics Inc. BUX 15 0.150 0.060 0.060 -0.040 0.500 0.050 Bravura Ventures Corp. BVQ 150 0.040 0.040 0.040 +0.015 0.075 0.020 Brownstone Energy Inc. BWN 1100 0.005 0.005 0.005 0.000 0.035 0.005 Copperbank Resources Corp. CBK 1 0.075 0.030 ChroMedX Corp. CHX 2 0.305 0.120 Cielo Waste Solutions Corp. CMC 3680 0.025 0.025 0.025 -0.015 0.070 0.005 Canadian Metals Inc. CME 910 0.110 0.100 0.110 0.000 0.225 0.050 CNRP Mining Inc. CND 0 0.010 0.005 Carpathian Gold Inc. CPN 3038 0.020 0.015 0.020 0.000 0.020 0.005 Carl Data Solutions Inc. CRL 190 0.400 0.370 0.400 -0.035 0.450 0.180 Data Deposit Box Inc. DDB 4400 0.200 0.175 0.175 -0.005 0.600 0.165 Debut Diamonds Inc. DDI 12 0.005 0.005 0.005 0.000 0.015 0.005 Deer Horn Capital Inc. DHC 300 0.040 0.035 0.035 -0.005 0.350 0.035 DNI Metals Inc. DNI 161 0.060 0.050 0.060 +0.010 0.070 0.050 Dundee Sustainable Technologies Inc. DST 160 0.065 0.065 0.065 0.000 0.130 0.050 EA Education Group Inc. EA 80 0.160 0.155 0.155 -0.015 0.330 0.090 Nutritional High International Inc. EAT 3621 0.045 0.040 0.040 0.000 0.075 0.030 Evolving Gold Corp. EVG 21 0.040 0.040 0.040 0.000 0.100 0.020 GreenBank Capital Inc. GBC 15 0.290 0.245 0.290 -0.010 0.550 0.005 GrowPros Cannabis Ventures Inc. GCI 423 0.050 0.040 0.050 +0.005 0.065 0.010 Gravitas Financial Inc. 3% 25JUN23 GFI.DB.A 170 99.950 99.500 99.950 +0.550 99.950 99.400 Global Hemp Group Inc. GHG 2055 0.015 0.010 0.015 +0.005 0.060 0.005 Golden Leaf Holdings Ltd. GLH 1323 0.650 0.620 0.640 +0.030 1.400 0.450 GoviEx Uranium Inc. GXU 9010 0.145 0.085 0.130 +0.010 0.260 0.035 Hatch Interactive Technologies Corp. HAT 2075 0.040 0.040 0.040 -0.015 0.205 0.040 Heritage Global Inc. HGP 14 0.300 0.300 0.300 +0.080 0.500 0.130 Hadley Mining Inc. HM 0 0.120 0.005 HealthSpace Data Systems Ltd. HS 200 0.140 0.130 0.130 -0.020 0.240 0.120 Helius Medical Technologies Inc. HSM 2000 1.000 1.000 1.000 0.000 3.400 0.750 IGEN Networks Corp. IGN 50 0.270 0.270 0.270 +0.010 0.350 0.205 Invictus MD Strategies Corp. IMH 1771 0.075 0.060 0.060 0.000 0.200 0.040 InMed Pharmaceuticals Inc. IN 1442 0.180 0.165 0.170 -0.005 0.405 0.120 Irving Resources Inc. IRV 100 0.130 0.120 0.120 0.000 0.200 0.110 International Wastewater Systems Inc. IWS 315 0.415 0.350 0.415 +0.015 0.670 0.350 James Bay Resources Limited JBR 300 0.170 0.170 0.170 -0.010 0.280 0.080 Kaneh Bosm Biotechnology Inc. KBB 200 0.025 0.025 0.025 -0.005 0.150 0.025 KWG Resources Inc. KWG 18095 0.020 0.020 0.020 +0.005 0.030 0.010 Lifestyle Delivery Systems Inc LDS 100 0.100 0.095 0.095 0.000 0.600 0.040 Leo Resources Inc. LEO 0 0.100 0.005 LeenLife Pharma International Inc. LLP 150 0.470 0.470 0.470 0.000 0.900 0.300 Lornex Capital Inc. LOM 400 0.250 0.250 0.250 +0.030 0.300 0.065 Lite Access Technologies Inc. LTE 917 1.120 1.080 1.090 +0.010 1.490 0.390 Newlox Gold Ventures Corp. LUX 130 0.030 0.030 0.030 +0.010 0.080 0.020 Lexaria Corp. LXX 250 0.140 0.135 0.135 -0.005 0.335 0.090 Marapharm Ventures Inc MDM 130 0.250 0.200 0.250 -0.025 0.800 0.200 True Leaf Medicine International Ltd. MJ 289 0.130 0.120 0.120 -0.005 0.170 0.050 Matica Enterprises Inc. MMJ 360 0.020 0.015 0.015 -0.005 0.150 0.015 M Pharmaceutical Inc. MQ 30 0.035 0.035 0.035 0.000 0.230 0.015 My Marijuana Canada Inc. MYM 420 0.030 0.025 0.025 -0.005 0.050 0.010 Meryllion Resources Corporation MYR 8 0.030 0.005 Network Life Sciences Inc. NOI 650 0.075 0.055 0.055 0.000 0.450 0.055 Plaintree Systems Inc. NPT 1 0.120 0.040 Nuran Wireless Inc. NUR 240 0.220 0.180 0.220 +0.030 0.700 0.140 Opal Energy Corp OPA 4 0.260 0.110 Premier Diversified Holdings Inc. PDH 200 0.175 0.170 0.175 +0.005 0.280 0.150 PUDO Inc. PDO 196 3.890 3.420 3.420 +0.100 3.890 0.180 Peak Positioning Technologies Inc. PKK 7027 0.060 0.050 0.060 +0.010 0.080 0.015 Pasinex Resources Limited PSE 495 0.050 0.050 0.050 0.000 0.135 0.030 PUF Ventures Inc. PUF 2530 0.040 0.035 0.035 0.000 0.120 0.025 Pivotal Therapeutics Inc. PVO 20 0.035 0.035 0.035 0.000 0.150 0.030 Mag Copper Limited QUE 0 0.030 0.005 Renforth Resources Inc. RFR 258 0.010 0.010 0.010 0.000 0.060 0.005 Rockex Mining Corporation RXM 1100 0.040 0.040 0.040 +0.015 0.150 0.010 Robix Alternative Fuels Inc. RZX 20 0.145 0.145 0.145 +0.015 0.540 0.090 Supreme Pharmaceuticals Inc. SL 2078 0.470 0.450 0.460 0.000 0.510 0.105 Super Nova Petroleum Corp. SNP 115 0.050 0.050 0.050 0.000 0.060 0.005 Wildflower Marijuana Inc. SUN 545 0.140 0.125 0.135 +0.010 0.310 0.060 Star Minerals Group Ltd. SUV 233 0.015 0.010 0.010 -0.005 0.035 0.005 Taku Gold Corp. TAK 100 0.025 0.015 0.020 0.000 0.095 0.015 THC Biomed Intl Ltd THC 526 0.105 0.100 0.105 +0.005 0.150 0.040 Tier One Capital Limited Partnership TLP.UN 0 8.000 4.950 Targeted Microwave Solutions Inc. TMS 309 0.650 0.610 0.610 -0.040 0.950 0.080 The Tinley Beverage Company Inc. TNY 750 0.070 0.065 0.065 -0.005 0.110 0.050 Tantalex Resources Corporation TTX 9 0.090 0.005 Umbral Energy Corp. UMB 7360 0.030 0.020 0.025 -0.005 0.070 0.015 UpSnap Inc. UP 0 0.035 0.005 Rise Resources Inc. UPP 3700 0.110 0.110 0.110 0.000 0.110 0.110 Captiva Verde Industries Ltd. VEG 3185 0.270 0.250 0.270 +0.010 0.770 0.240 Global Gardens Group Inc. VGM 180 0.150 0.145 0.145 0.000 0.300 0.105 Vodis Pharmaceuticals Inc. VP 753 0.115 0.110 0.115 +0.010 0.485 0.080 Veritas Pharma Inc. VRT 150 0.300 0.250 0.250 -0.050 0.300 0.200 Augustine Ventures Inc. WAW 260 0.050 0.050 0.050 +0.005 0.085 0.030 Weststar Resources Corp. WER 210 0.025 0.025 0.025 0.000 0.055 0.010 Western Uranium Corporation WUC 0 5.000 1.600 Worldwide Marijuana Inc. WWM 100 0.040 0.040 0.040 +0.010 0.450 0.020 MGX Minerals Inc. XMG 4031 0.185 0.160 0.160 -0.020 0.700 0.120 Zara Resources Inc. ZRI 0 0.100 0.025 BIOSENTA Inc. ZRO 1290 0.010 0.005 0.010 0.000 0.025 0.005 ZTEST Electronics Inc. ZTE 0 0.040 0.020 Stock Symbol Bid Ask 52W Hi 52W Lo Abba Medix Group Inc. ABA 0.210 0.240 0.700 0.050 Asia Bio-Chem Group Corp. ABC 0.005 0.015 0.005 Alibaba Innovations Corp. ABJ 0.085 0.100 0.100 0.050 Alliance Growers Corp. ACG 0.015 0.025 0.200 0.015 Ameri-Can Agri Co. ACM 0.010 0.500 0.550 0.280 Advantex Marketing International Inc. ADX 0.010 0.015 0.005 Arbitrage Exploration Inc. AEA 0.010 0.020 0.040 0.010 Ansar Financial and Dev Corporation AFD 0.900 0.950 1.050 0.700 Auxellence Health Corporation AID 0.045 0.080 0.380 0.050 Atlas Cloud Enterprises Inc. AKE 0.110 0.140 0.200 0.110 Aida Minerals Corp. AMC 0.080 0.160 0.230 0.100 Alchemist Mining Inc. AMS 0.030 0.050 0.075 0.010 AAN Ventures Inc. ANN 0.005 0.050 0.070 0.010 APAC Resources Inc. APG 0.040 0.100 0.110 0.050 Appia Energy Corp. API 0.010 0.045 0.010 Armada Mercantile Ltd. ARM 0.060 0.150 0.005 Armadillo Resources Ltd. ARO 0.050 Asante Gold Corporation ASE 0.050 0.150 0.150 0.075 Ateba Resources Inc. ATR 0.005 0.005 0.005 Avarone Metals Inc. AVM 0.010 0.020 0.020 0.020 Arrowhead Gold Corp. AWH 0.020 0.020 0.080 0.025 Aydon Income Properties Inc. AYD 0.110 0.400 0.250 0.030 Aylen Capital Inc. AYL 0.010 0.020 0.015 0.005 Banro Corporation Series A Pr. BAA.PR.A 5.000 15.000 20.000 12.000 MB Builder Bds 3 yr 1.85% 15JUN17 BBN.DB.A 98.470 MB Builder Bonds 5 yr 2% 15JUN19 BBN.DB.B 96.190 MB Builder Bonds Cpd Fixed 2% 15JUN19 BBN.DB.C 96.190 MB Builder Bonds 5 yr Ftg 1.25% 15JUN19 BBN.DB.D 99.720 100.000 100.000 Bird River Resources Inc. BDR 0.050 0.055 0.080 0.020 Brookfield New Horizons Income Fund BIF.UN 6.010 12.000 12.350 8.370 BlackIce Enterprise Risk Management Inc. BIS 0.040 0.050 0.110 0.025 Big Rock Labs Inc. BLA 0.500 0.750 1.170 0.260 Bama Gold Corp. BMA 0.100 0.150 0.150 0.070 MB Builder Bd 3 Yr. Ann F/ R 1.4%15JUN18 BMB.DB.A 96.160 MB Builder Bd 5 Yr. Ann F/R 1.5% 15JUN18 BMB.DB.B 92.030 MB Builder Bd 5 Yr. Compd 1.5% 15JUN21 BMB.DB.C 92.030 MB Builder Bd 5 Yr. Ann F/R 1.25%15JUN20 BMB.DB.D 99.720 BAC CFC Commodity Optimizer P P NT SER 1 BMQ.DB.A 92.000 Boomerang Oil Inc. BOI 0.005 0.020 0.180 0.005 Stompy Bot Corporation BOT 0.050 0.055 0.160 0.025 BitRush Corp. BRH 0.130 0.180 0.050 Big Wind Capital Inc. BWC 0.005 0.020 0.025 0.010 Brisio Innovations Inc. BZI 0.050 0.065 0.185 0.040 Blue Zen Memorial Parks Inc. BZM 0.090 0.010 Colba.Net Telecom Inc. CB 0.010 0.060 0.150 0.015 Copperbank Resources Corp. Warrants CBK.WT 0.005 0.050 0.005 Certive Solutions Inc. CBP 0.200 0.225 0.270 0.040 Cerro Grande Mining Corporation CEG 0.010 0.025 0.040 0.005 Crestwell Resources Inc. CER 0.035 0.100 0.155 0.065 Cartier Iron Corporation CFE 0.025 0.030 0.135 0.010 Can-Ameri Agri Co. CGQ 0.080 0.500 0.090 0.050 ChitrChatr Communications Inc. CHA 0.180 0.240 2.750 0.105 Charlotte Resources Ltd. CHT 0.025 0.005 Cascadia Consumer Electronics Corp. CK 0.120 0.180 0.090 CDN MSolar Corp. CMS 0.050 Castle Resources Inc. CRI 0.015 0.020 0.070 0.005 CMX Gold & Silver Corp. CXC 0.095 0.100 0.110 0.090 Copper Reef Mining Corp. CZC 0.020 0.025 0.040 0.010 Deploy Technologies Inc. DEP 0.500 0.035 DGS Minerals Inc. DLE 0.040 0.055 0.050 Canadian Data Preserve Inc. DPC 0.020 Earth Alive Clean Technologies Inc. EAC 0.350 0.370 0.420 0.100 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 0.065 0.140 0.120 0.050 Enfield Exploration Corp. EXP 0.165 0.005 Expedition Mining Inc. EXU 0.100 0.200 0.025 EasyMed Technologies Inc. EZM 0.025 0.030 0.450 0.020 Far Resources Ltd. FAT 0.020 0.050 0.050 0.015 First Choice Products Inc. FCI 0.030 Finore Mining Inc. FIN 0.005 0.040 0.005 FPS Pharma Inc. FPS.U 0.055 0.300 0.080 Fortify Resources Inc FTY 0.050 0.050 Fundamental Applications Corp. FUN 0.270 0.350 0.950 0.165 Gencan Capital Inc. GCA 0.150 0.300 0.250 0.005 Genovation Capital Corp. GEC 0.010 0.010 0.070 0.040 Gravitas Financial Inc. GFI 0.030 0.050 0.090 0.015 Gravitas Financial Inc. 3.5% 03DEC17 GFI.DB.B 99.200 99.600 100.000 99.800 GAR Limited GL 0.005 0.050 0.100 0.030 God s Lake Resources Inc. GLR 0.050 0.100 0.100 0.005 Genius Properties Ltd. GNI 0.025 0.030 0.120 0.015 GeoNovus Media Corp. GNM 0.035 0.050 0.200 0.005 Goldrea Resources Corp. GOR 0.035 0.070 0.090 0.005 Grand Peak Capital Corp. GPK 0.050 0.050 0.030 Global SeaFarms Corporation GSF 0.025 0.010 0.005 GoldTrain Resources Inc. GT 0.010 0.005 0.005 Glenbriar Technologies Inc. GTI 0.005 0.020 0.025 0.005 Gravis Energy Corp. GVE 0.010 0.010 0.010 Greywacke Exploration Ltd. GWL 0.005 0.005 0.005 High Hampton Holdings Corp. HC 0.005 0.145 0.400 0.015 Hi Ho Silver Resources Inc. HHS 0.010 0.020 0.005 Manitoba Hydro Bds XI 5 YR 2.75% 15JUN16 HKA.DB.B 100.250 Manitoba Hydro Bds XI 5 Yr F/R 1.25%0615 HKF.DB 99.720 100.000 98.720 HLD Land Development Limited Partnership HLD.UN 0.015 0.005 Highmark Marketing Inc. HMK 0.020 0.020 0.085 0.005 H-Source Holdings Ltd. HSI 0.115 0.120 0.180 0.090 Innovative Properties Inc. INR 0.030 0.250 0.065 0.020 ICTV Brands Inc. ITV 0.710 0.500 Lotus Ventures Inc. J 0.220 0.240 0.270 0.050 JDF Explorations Inc. JDF 0.005 0.100 0.020 0.020 Jagercor Energy Corp. JEM 0.020 0.025 0.080 0.010 JG Wealth Management Corporation JGW 0.350 0.400 0.350 37 Capital Inc. JJJ 0.110 0.400 0.510 0.135 Dizun International Enterprises Inc. KDZ 0.005 0.010 0.005 Khot Infrastructure Holdings Ltd. KOT 0.140 0.150 0.200 0.100 Khan Resources Inc. KRI 0.440 0.470 0.800 0.335 Laguna Blends Inc. LAG 0.150 0.190 0.400 0.080 La Imperial Resources Inc. LAI 0.005 0.050 0.005 0.005 Lions Gate Metals Inc. LGM 0.020 0.060 0.120 0.005 Maccabi Ventures Inc. MBE 0.080 0.100 0.140 0.080 MB Builder Bds XIII 5 Yr 2% 15JUN17 MBM.DB.B 98.660 MB Blder XIII 2% Fixed Compound 15JUN17 MBM.DB.C 98.660 MB Bldr XIII AFR 1.25% 15JUN17 MBM.DB.D 99.720 100.000 100.000 Outrider Energy Corp. MCF 0.150 5.500 0.470 0.050 McLaren Resources Inc. MCL 0.010 0.005 0.005 Mag One Products Inc. MDD 1.020 1.090 1.210 0.700 ME Resource Corp. MEC 0.040 0.100 0.160 0.010 Mahdia Gold Corp. MGD 0.015 0.005 Montana Gold Mining Company Inc. MGM 0.040 0.050 0.050 0.020 Manitoba Hydro Bds XII 3-Yr 1.65%15JUN16 MHL.DB.A 99.860 98.800 98.800 Manitoba Hydro Bds XII 5-Yr 1.75%15JUN18 MHL.DB.B 96.940 Manitoba Hydro Bds 12 Cpd 1.75%15JUN18 MHL.DB.C 96.940 Manitoba Hydro Bds XII F/R 1.25% 15JUN18 MHL.DB.D 99.720 99.940 99.520 Mistango River Resources Inc. MIS 0.010 0.030 0.065 0.005 Mint Corporation Series A 10% 16MAY19 MIT.DB.C 98.400 99.300 99.300 99.250 Mountain Lake Minerals Inc. MLK 0.005 0.010 0.010 0.005 Metalo Manufacturing Inc. MMI 0.300 0.400 0.400 0.320 MOAG Copper Gold Resources Inc. MOG 0.135 0.150 0.070 Mobi724 Global Solutions Inc. MOS 0.050 0.065 0.310 0.020 Micromem Technologies Inc. MRM 0.420 0.540 0.780 0.250 Mountainstar Gold Inc. MSX 0.300 0.090 Murchison Minerals Ltd. MUR 0.010 0.035 0.005 Maxtech Ventures Inc. MVT 0.090 0.150 0.220 0.050 Montego Resources Inc. MY 0.090 0.110 0.250 0.110 Next Gen Metals Inc. N 0.015 0.225 0.060 0.015 Newnote Financial Corp. NEU 0.095 0.205 0.010 New Age Farm Inc. NF 0.025 0.030 0.250 0.020 NEMI Northern Energy & Mining Inc. NNE 0.315 0.670 0.620 0.350 Nanostruck Technologies Inc. NSK 0.005 0.010 0.035 0.005 Northern Sphere Mining Corp. NSM 0.250 1.000 0.530 0.100 NSS Resources Inc. NSS 0.200 0.200 Nass Valley Gateway Ltd. NVG 0.005 0.005 0.440 0.015 Orca Touchscreen Technologies Ltd. OAA 0.020 0.050 1.080 0.030 Oceanside Capital Corp. OCE 0.015 0.300 Organic Potash Corporation OPC 0.010 0.065 0.085 0.005 Open Source Health Inc. OSH 0.200 0.245 0.750 0.200 Portex Minerals Inc. PAX 0.100 0.150 0.005 0.005 Portage Biotech Inc. PBT.U 0.085 0.105 0.320 0.075 Petrocapita Income Trust PCE.UN 0.010 0.025 0.030 0.005 Plus8 Global Ventures Ltd. PGT 0.150 0.250 0.150 0.015 PDC Biological Health Group Corporation PHG 0.060 0.010 Perisson Petroleum Corporation POG 0.065 0.200 0.400 0.005 Park Lawn Company Limited PRL 4.750 9.000 6.250 4.000 Pacific Therapeutics Ltd PT 0.005 0.010 0.040 0.005 Quinsam Capital Corporation QCA 0.080 0.110 0.165 0.080 Qwick Media Inc. QMI 0.200 0.250 0.200 0.200 Rheingold Exploration Corp. RGE 0.005 0.045 0.050 0.020 Range Energy Resources Inc. RGO 0.025 0.030 0.100 0.010 Regal Resources Inc. RGR 0.120 0.120 0.030 Global Remote Technologies Ltd. RGT 0.170 0.200 0.300 0.100 RIWI Corp. RIW 4.000 4.000 2.000 Rockshield Capital Corp. RKS 0.070 0.085 0.140 0.055 West Red Lake Gold Mines Inc. RLG 0.015 0.030 0.060 0.010 RESAAS Services Inc. RSS 1.400 1.500 4.640 1.250 Rift Valley Resources Corp. RVR 0.005 0.065 0.040 0.005 Ravencrest Resources Inc. RVT 0.010 0.010 0.005 River Wild Exploration Inc. RWI 0.010 0.100 0.010 0.005 Razore Rock Resources Inc. RZR 0.005 0.075 0.075 0.005 SecureCom Mobile Inc. SCE 0.050 0.150 0.650 0.080 Silk Road Finance Inc. SFA 1.240 1.250 1.350 0.950 Shoal Point Energy Ltd. SHP 0.005 0.010 0.005 Silver Phoenix Resources Inc. SP 0.005 0.230 0.100 0.005 SponsorsOne Inc. SPO 0.200 0.340 0.990 0.200 Stina Resources Ltd. SQA 0.130 0.150 0.190 0.120 Squire Mining Ltd. SQR 0.095 0.105 0.095 Shamrock Enterprises Inc. SRS 0.010 0.035 0.005 Silver Shield Resources Corp. SSR 0.020 0.040 0.075 0.015 Midnight Star Ventures Corp. STV 0.080 0.150 0.100 0.080 Starrex International Ltd. STX 0.600 1.250 1.980 0.700 St-Georges Platinum and Base Metals Inc. SX 0.005 0.015 0.045 0.010 Surrey Capital Corp. SYC 0.015 0.500 0.100 0.010 Talmora Diamond Inc. TAI 0.020 0.040 0.005 True Zone Resources Inc. TAZ 0.025 0.005 Telferscot Resources Inc. TFS 0.010 0.015 0.045 0.005 Enertopia Corp. TOP 0.010 0.015 0.095 0.010 360 Capital Financial Services Group Inc TSZ 0.010 0.015 0.075 0.005 Tartisan Resources Corp. TTC 0.020 0.025 0.060 0.010 United Coal Holdings Limited UCL 0.005 0.005 0.005 Urbana Corporation URB 2.100 2.100 Urbana Corporation A NV URB.A 1.950 2.070 1.900 VirtualArmor International Inc. VAI 0.150 0.450 0.250 0.150 Velocity Data Inc. VCT 0.005 0.010 0.160 0.005 Vinergy Resources Ltd. VIN 0.010 0.205 0.020 0.005 Avapecia Life Sciences Corp. VVS 0.060 0.120 0.500 0.090 Wabi Exploration Inc. WAB 0.035 0.060 0.060 0.010 Winston Resources Inc. WRW 0.010 0.025 0.080 0.005 World Mahjong Limited WSM 0.380 0.385 0.650 0.300 Excalibur Resources Ltd. XBR 0.010 0.045 0.005 Trades: 959 Total Volume: 11,784,159 Total Value: $1,992,111 Advanced: 28 Declined: 27 Unchanged: 263 Note 1: z - Full Volume. Note 2: Change calculated using unadjusted closing prices.