CNSX Trading Daily Market Summary November 29 2016 Closing Numbers Stock Symbol Vol(00s) High Low Close Change 52W Hi 52W Lo Alliance Growers Corp. ACG 3787 0.275 0.250 0.260 -0.010 0.340 0.015 Ansar Financial and Dev Corporation AFD 2 1.050 0.450 Affinor Growers Inc. AFI 10855 0.145 0.130 0.145 -0.005 0.230 0.030 Arcturus Growthstar Technologies Inc. AGS 3364 0.325 0.285 0.300 -0.030 0.500 0.040 American Potash Corp. AMP 250 0.070 0.070 0.070 -0.010 0.135 0.005 Alchemist Mining Inc. AMS 2360 0.080 0.070 0.070 -0.010 0.120 0.015 APAC Resources Inc. APG 500 0.085 0.085 0.085 0.000 0.140 0.030 Appia Energy Corp. API 50 0.170 0.170 0.170 +0.020 0.300 0.010 Argo Gold Inc. ARQ 550 0.100 0.065 0.100 -0.010 0.140 0.060 Asante Gold Corporation ASE 130 0.180 0.160 0.160 -0.020 0.270 0.050 Abattis Bioceuticals Corp. ATT 2765 0.155 0.145 0.150 0.000 0.235 0.020 Avarone Metals Inc. AVM 450 0.040 0.030 0.040 0.000 0.135 0.020 Alta Vista Ventures Ltd. AVV 35 0.040 0.040 0.040 0.000 0.220 0.030 BacTech Environmental Corporation BAC 1462 0.055 0.050 0.050 0.000 0.070 0.015 Bird River Resources Inc. BDR 10 0.070 0.005 Beleave Inc. BE 1328 1.500 1.350 1.450 -0.020 2.500 0.210 Big Rock Labs Inc. BLA 428 0.190 0.160 0.160 +0.010 0.880 0.015 Cannabix Technologies Inc. BLO 5738 0.820 0.780 0.790 0.000 1.100 0.110 Bama Gold Corp. BMA 9502 0.015 0.010 0.010 0.000 0.200 0.010 Stompy Bot Corporation BOT 5851 0.085 0.070 0.085 +0.015 0.090 0.005 BitRush Corp. BRH 75 0.040 0.040 0.040 -0.040 0.280 0.030 Breathtec BioMedical Inc. BTH 1328 0.195 0.180 0.180 +0.005 0.550 0.080 Bravura Ventures Corp. BVQ 540 0.140 0.120 0.140 0.000 0.590 0.020 Brisio Innovations Inc. BZI 200 0.220 0.195 0.220 +0.025 0.250 0.035 Copperbank Resources Corp. CBK 88 0.070 0.070 0.070 0.000 0.100 0.025 Certive Solutions Inc. CBP 500 0.140 0.140 0.140 +0.020 0.320 0.100 Cartier Iron Corporation CFE 1520 0.060 0.050 0.050 -0.005 0.110 0.015 ChitrChatr Communications Inc. CHA 15 0.040 0.040 0.040 -0.005 0.550 0.040 Canada House Wellness Group Inc. CHV 249 0.560 0.520 0.560 +0.060 1.000 0.400 ChroMedX Corp. CHX 500 0.260 0.245 0.260 -0.005 0.280 0.060 Cielo Waste Solutions Corp. CMC 850 0.050 0.050 0.050 0.000 0.120 0.020 Canadian Metals Inc. CME 4365 0.135 0.120 0.120 -0.020 0.440 0.060 Castle Resources Inc. CRI 0 0.300 0.005 Carl Data Solutions Inc. CRL 100 0.360 0.360 0.360 -0.020 0.650 0.300 Copper Reef Mining Corp. CZC 230 0.030 0.030 0.030 0.000 0.045 0.010 Debut Diamonds Inc. DDI 193 0.020 0.010 0.020 +0.010 0.030 0.005 Deer Horn Capital Inc. DHC 195 0.090 0.090 0.090 -0.005 0.150 0.020 DNI Metals Inc. DNI 40 0.030 0.025 0.025 -0.005 0.090 0.020 Dundee Sustainable Technologies Inc. DST 500 0.040 0.040 0.040 0.000 0.085 0.035 Deveron UAS Corp. DVR 97 0.390 0.360 0.390 0.000 0.750 0.200 Earth Alive Clean Technologies Inc. EAC 50 0.620 0.620 0.620 -0.030 0.700 0.270 Nutritional High International Inc. EAT 15485 0.295 0.275 0.290 -0.005 0.450 0.030 Eurogas International Inc. EI 79 0.005 0.005 0.005 0.000 0.010 0.005 ePlay Digital Inc. EPY 652 0.600 0.480 0.600 -0.060 0.940 0.320 Evolving Gold Corp. EVG 134 0.245 0.225 0.240 -0.010 0.500 0.040 Far Resources Ltd. FAT 7807 0.070 0.060 0.065 -0.005 0.145 0.015 Fandom Sports Media Corp. FDM 731 0.050 0.050 0.050 -0.005 0.110 0.040 Finore Mining Inc. FIN 7371 0.390 0.360 0.360 -0.010 0.495 0.005 Drone Delivery Canada Corp. FLT 7185 0.550 0.410 0.450 -0.080 0.550 0.100 Fundamental Applications Corp. FUN 61 0.090 0.090 0.090 0.000 0.400 0.060 Fantasy 6 Sports Inc. FYS 1709 1.880 1.820 1.820 +0.200 1.880 0.760 GreenBank Capital Inc. GBC 150 0.060 0.060 0.060 -0.005 0.400 0.015 Glance Technologies Inc. GET 3304 0.260 0.225 0.250 +0.035 0.350 0.165 Global Hemp Group Inc. GHG 2275 0.035 0.030 0.035 0.000 0.075 0.005 Golden Leaf Holdings Ltd. GLH 39670 0.430 0.365 0.400 -0.080 1.150 0.240 Genius Properties Ltd. GNI 340 0.060 0.060 0.060 +0.005 0.060 0.015 Goldrea Resources Corp. GOR 90 0.055 0.055 0.055 -0.005 0.140 0.030 Gunpowder Capital Corp. GPC 1095 0.040 0.040 0.040 -0.015 0.165 0.030 Glenbriar Technologies Inc. GTI 3140 0.010 0.010 0.010 0.000 0.015 0.005 Heritage Global Inc. HGP 10 0.500 0.500 0.500 +0.030 0.650 0.125 Hi Ho Silver Resources Inc. HHS 762 0.090 0.090 0.090 +0.005 0.150 0.005 Hadley Mining Inc. HM 1 0.015 0.005 HealthSpace Data Systems Ltd. HS 107 0.070 0.070 0.070 +0.010 0.240 0.045 iAnthus Capital Holdings Inc. IAN 1411 2.500 2.100 2.130 -0.270 3.750 1.200 ThreeD Capital Inc. IDK 2030 0.125 0.115 0.125 +0.010 0.195 0.070 Imagin Medical Inc. IME 465 0.085 0.080 0.080 -0.005 0.285 0.070 Invictus MD Strategies Corp. IMH 1263 1.410 1.290 1.320 -0.070 1.800 0.040 InMed Pharmaceuticals Inc. IN 2760 0.170 0.160 0.160 -0.010 0.230 0.070 Imagination Park Entertainment Inc. IP 1921 0.085 0.075 0.080 -0.005 0.155 0.030 Irving Resources Inc. IRV 3 0.650 0.105 International Wastewater Systems Inc. IWS 296 0.390 0.300 0.380 -0.010 0.590 0.200 Lotus Ventures Inc. J 500 0.250 0.235 0.250 +0.015 0.300 0.180 Jagercor Energy Corp. JEM 395 0.020 0.020 0.020 0.000 0.080 0.010 StartMonday Technology Corp. JOB 190 0.500 0.500 0.500 -0.030 0.700 0.250 Kaneh Bosm Biotechnology Inc. KBB 125 0.065 0.045 0.045 -0.020 0.105 0.015 Khan Resources Inc. KRI 2419 0.030 0.030 0.030 0.000 0.880 0.020 KWG Resources Inc. KWG 1693 0.020 0.015 0.015 0.000 0.035 0.010 Laguna Blends Inc. LAG 2716 0.260 0.225 0.250 -0.020 0.460 0.080 Declan Resources Inc. LAN 2900 0.005 0.005 0.005 0.000 0.015 0.005 Lifestyle Delivery Systems Inc LDS 1929 0.800 0.790 0.790 -0.010 1.000 0.070 Leo Resources Inc. LEO 0 0.005 0.005 Lions Gate Metals Inc. LGM 0 0.110 0.010 Liberty Leaf Holdings Ltd. LIB 15703 0.215 0.165 0.185 -0.020 0.320 0.100 Lite Access Technologies Inc. LTE 369 2.190 2.080 2.140 -0.060 2.200 0.800 Lexaria Bioscience Corp. LXX 1480 0.330 0.300 0.330 +0.010 0.465 0.100 Mag One Products Inc. MDD 35 0.810 0.800 0.800 -0.050 2.070 0.650 Marapharm Ventures Inc MDM 8880 1.790 1.650 1.790 +0.240 2.500 0.150 ME Resource Corp. MEC 100 0.080 0.080 0.080 0.000 0.250 0.015 Marret High Yield Strategies Fund A MHY.UN 15 0.160 0.160 0.160 0.000 0.200 0.025 True Leaf Medicine International Ltd. MJ 1726 0.240 0.230 0.230 -0.015 0.340 0.100 Marret Multi-Strategy Income Fund A MMF.UN 8 0.085 0.010 Matica Enterprises Inc. MMJ 6535 0.025 0.025 0.025 0.000 0.045 0.005 Mobi724 Global Solutions Inc. MOS 300 0.060 0.050 0.060 +0.010 0.100 0.025 M Pharmaceutical Inc. MQ 3690 0.045 0.045 0.045 0.000 0.160 0.015 Micromem Technologies Inc. MRM 322 0.270 0.250 0.250 -0.040 0.610 0.215 Murchison Minerals Ltd. MUR 1 0.350 0.005 Maxtech Ventures Inc. MVT 2000 0.250 0.250 0.250 +0.010 0.270 0.050 Montego Resources Inc. MY 250 0.080 0.065 0.080 0.000 0.160 0.055 MYM Nutraceuticals Inc. MYM 4395 0.065 0.055 0.055 -0.005 0.120 0.015 Meryllion Resources Corporation MYR 436 0.015 0.015 0.015 -0.005 0.045 0.005 Namaste Technologies Inc. N 20840 0.290 0.240 0.265 +0.030 0.420 0.090 NetCents Technology Inc. NC 205 0.220 0.210 0.210 +0.010 0.290 0.140 New Age Farm Inc. NF 68594 0.180 0.145 0.150 -0.030 0.365 0.015 Victory Nickel Inc. NI 45 0.025 0.020 0.020 -0.010 0.050 0.015 Plaintree Systems Inc. NPT 76 0.095 0.080 0.095 +0.015 0.120 0.035 Nuran Wireless Inc. NUR 680 0.175 0.160 0.165 +0.005 0.480 0.100 Organic Potash Corporation OPC 75 0.010 0.010 0.010 -0.005 0.065 0.010 Portage Biotech Inc. PBT.U 100 0.150 0.150 0.150 0.000 0.175 0.080 Petrocapita Income Trust PCE.UN 144 0.020 0.020 0.020 0.000 0.030 0.005 Premier Diversified Holdings Inc. PDH 100 0.125 0.125 0.125 0.000 0.200 0.120 PUDO Inc. PDO 12 2.750 2.700 2.750 0.000 3.890 1.150 ParcelPal Technology Inc. PKG 870 0.125 0.120 0.120 0.000 0.290 0.110 Peak Positioning Technologies Inc. PKK 12587 0.055 0.050 0.050 -0.005 0.100 0.020 Peloton Minerals Corporation PMC 66 0.100 0.100 0.100 +0.010 0.150 0.080 PrimeWest Mortgage Inv Corporation PRI 0 9.850 8.500 Pasinex Resources Limited PSE 841 0.135 0.120 0.120 -0.010 0.170 0.040 PUF Ventures Inc. PUF 2348 0.280 0.265 0.280 +0.020 0.390 0.010 Renforth Resources Inc. RFR 500 0.040 0.040 0.040 0.000 0.050 0.005 Global Remote Technologies Ltd. RGT 50 0.135 0.135 0.135 +0.005 0.680 0.050 RIWI Corp. RIW 20 2.700 2.700 2.700 -0.200 3.000 2.000 Rockshield Capital Corp. RKS 20 0.050 0.050 0.050 0.000 0.110 0.040 West Red Lake Gold Mines Inc. RLG 565 0.190 0.170 0.190 -0.005 0.400 0.010 RESAAS Services Inc. RSS 279 1.500 1.400 1.500 +0.100 2.900 1.040 Rockex Mining Corporation RXM 183 0.040 0.040 0.040 -0.010 0.750 0.015 Robix Environmental Technologies Inc. RZX 3460 0.260 0.230 0.230 -0.015 0.385 0.080 Seahawk Ventures Inc. SHV 14 0.200 0.200 0.200 +0.020 0.200 0.020 Supreme Pharmaceuticals Inc. SL 6573 1.780 1.710 1.740 -0.010 2.050 0.185 Stina Resources Ltd. SQA 260 0.070 0.070 0.070 0.000 0.180 0.070 Shamrock Enterprises Inc. SRS 2900 0.035 0.030 0.030 +0.005 0.060 0.005 Wildflower Marijuana Inc. SUN 1077 0.285 0.265 0.270 -0.015 0.355 0.090 Navis Resources Corp. SUV 250 0.010 0.010 0.010 0.000 0.030 0.005 Tetra Bio Pharma Inc. TBP 8603 0.275 0.260 0.270 0.000 0.335 0.125 Telferscot Resources Inc. TFS 19 0.005 0.005 0.005 -0.005 0.045 0.005 THC Biomed Intl Ltd THC 11168 1.150 0.990 1.030 -0.100 1.500 0.060 Tier One Capital Limited Partnership TLP.UN 13 6.100 6.100 6.100 0.000 8.000 5.600 The Tinley Beverage Company Inc. TNY 5108 0.410 0.375 0.380 -0.025 0.670 0.035 Enertopia Corp. TOP 1280 0.030 0.025 0.025 0.000 0.060 0.010 Torino Power Solutions Inc TPS 0 0.130 0.015 360 Capital Financial Services Group Inc TSZ 210 0.040 0.030 0.040 0.000 0.060 0.005 Tantalex Resources Corporation TTX 1500 0.105 0.100 0.100 0.000 0.180 0.015 Umbral Energy Corp. UMB 7657 0.050 0.040 0.045 -0.005 0.095 0.015 UpSnap Inc. UP 106 0.010 0.010 0.010 +0.005 0.030 0.005 Rise Resources Inc. UPP 110 0.190 0.190 0.190 -0.010 0.350 0.110 VirtualArmour International Inc. VAI 225 0.430 0.420 0.430 +0.030 0.750 0.150 Velocity Data Inc. VCT 1120 0.005 0.005 0.005 0.000 0.020 0.005 Global Gardens Group Inc. VGM 550 0.110 0.100 0.110 -0.005 0.200 0.060 Valens Groworks Corp. VGW 125 0.640 0.550 0.640 +0.090 0.650 0.490 Vodis Pharmaceuticals Inc. VP 6417 0.270 0.250 0.260 -0.010 0.390 0.015 Veritas Pharma Inc. VRT 647 0.335 0.310 0.335 +0.005 0.650 0.200 Versus Systems Inc. VS 1929 0.215 0.195 0.195 0.000 0.320 0.140 Wabi Exploration Inc. WAB 414 0.080 0.080 0.080 0.000 0.100 0.035 Winston Gold Mining Corp. WGC 398 0.400 0.350 0.390 +0.005 0.640 0.100 Winston Resources Inc. WRW 0 0.100 0.005 Excalibur Resources Ltd. XBR 4100 0.110 0.100 0.110 +0.010 0.110 0.005 MGX Minerals Inc. XMG 5439 0.310 0.275 0.310 +0.035 0.420 0.080 Kootenay Zinc Corp. ZNK 1500 0.255 0.255 0.255 +0.055 0.255 0.085 Stock Symbol Bid Ask 52W Hi 52W Lo Acana Capital Corp. ACM 0.050 0.100 0.500 0.060 Advantex Marketing International Inc. ADX 0.005 0.010 0.005 Arctic Glacier Income Fund AG.UN 0.030 0.035 0.055 0.025 Atlas Cloud Enterprises Inc. AKE 0.150 0.170 0.220 0.110 ALQ Gold Corp. ALQ 0.055 0.145 0.060 0.025 Aida Minerals Corp. AMC 0.100 0.105 0.230 0.080 AAN Ventures Inc. ANN 0.020 0.180 0.030 0.005 Armada Mercantile Ltd. ARM 0.010 0.050 0.120 0.005 Alexandra Capital Corp. AXC 0.020 0.030 0.030 Aydon Income Properties Inc. AYD 0.045 0.075 0.170 0.010 Aylen Capital Inc. AYL 0.015 0.050 0.020 0.005 Banro Corporation Series A Pr. BAA.PR.A 13.000 18.000 18.000 12.000 MB Builder Bds 3 yr 1.85% 15JUN17 BBN.DB.A 99.910 MB Builder Bonds 5 yr 2% 15JUN19 BBN.DB.B 97.580 MB Builder Bonds Cpd Fixed 2% 15JUN19 BBN.DB.C 97.580 MB Builder Bonds 5 yr Ftg 1.1% 15JUN19 BBN.DB.D 99.900 100.030 99.900 Bradstone Capital Corp. BCA 0.105 0.145 0.115 0.020 Brookfield New Horizons Income Fund BIF.UN 8.450 12.000 9.050 6.650 BlackIce Enterprise Risk Management Inc. BIS 0.045 0.070 0.075 0.030 Berkley Renewables Inc. BKS 0.050 0.120 0.150 0.015 MB Builder Bd 3 Yr. Ann F/ R 1.4%15JUN18 BMB.DB.A 97.690 MB Builder Bd 5 Yr. Ann F/R 1.1% 15JUN20 BMB.DB.B 94.710 MB Builder Bd 5 Yr. Compd 1.5% 15JUN21 BMB.DB.C 94.710 MB Builder Bd 5 Yr. Ann F/R 1.25%15JUN20 BMB.DB.D 99.900 99.840 99.840 BAC CFC Commodity Optimizer P P NT SER 1 BMQ.DB.A 85.000 98.000 85.000 85.000 BioMark Diagnostics Inc. BUX 0.080 0.120 0.180 0.025 Brakpan Ventures Corp BVC 0.020 0.100 0.055 0.020 Big Wind Capital Inc. BWC 0.065 0.130 0.190 0.010 Copperbank Resources Corp. Warrants CBK.WT 0.005 0.015 0.005 Cerro Grande Mining Corporation CEG 0.020 0.025 0.060 0.005 Can-Ameri Agri Co. CGQ 0.150 0.200 0.350 0.070 CIM International Group Inc. CIM 0.400 0.880 1.500 0.550 Credit Suisse Index Linked ROC NT JUL18 CIS.DB.A 100.000 Cascadia Consumer Electronics Corp. CK 0.350 0.990 1.000 0.100 CDN MSolar Corp. CMS 0.005 0.020 0.020 0.005 CNRP Mining Inc. CND 0.005 0.010 0.005 CMX Gold & Silver Corp. CXC 0.085 0.095 0.100 0.050 Data Deposit Box Inc. DDB 0.055 0.080 0.290 0.030 Deploy Technologies Inc. DEP 0.035 0.200 0.120 0.010 DGS Minerals Inc. DLE 0.005 13.490 0.055 0.040 Canadian Data Preserve Inc. DPC 0.005 0.005 0.005 EA Education Group Inc. EA 0.020 0.030 0.200 0.020 European Metals Corp. ECU 0.005 0.005 0.005 EVITRADE Health Systems Corp. EVA 2.250 2.700 2.900 1.500 EVI Global Group Developments Corp. EVI 0.030 0.150 0.120 0.005 Explorex Resources Inc. EX 0.110 0.135 0.190 0.050 Enfield Exploration Corp. EXP 0.005 0.005 Easy Technologies Inc. EZM 0.150 0.275 1.900 0.020 Fineqia International Inc. FNQ 0.010 0.015 0.030 0.005 Fox River Resources Corporation FOX 0.040 0.045 0.060 0.030 Fortify Resources Inc FTY 0.050 0.050 Gencan Capital Inc. GCA 0.070 0.200 0.250 0.070 Gravitas Financial Inc. GFI 0.055 0.085 0.100 0.005 Gravitas Financial Inc. 3% 25JUN23 GFI.DB.A 98.000 99.000 99.950 96.500 Gravitas Financial Inc. 3.5% 03DEC17 GFI.DB.B 97.800 98.000 100.000 97.000 GAR Limited GL 0.020 0.040 0.050 0.005 God s Lake Resources Inc. GLR 0.020 0.075 0.020 Gunpowder Capital Corp. Pr Series A GPC.PR.A 10.000 Grand Peak Capital Corp. GPK 0.150 0.350 0.850 0.050 GoldTrain Resources Inc. GT 0.035 0.080 0.250 0.005 Gravis Energy Corp. GVE 0.010 0.030 0.010 0.005 Greywacke Exploration Ltd. GWL 0.060 0.060 0.040 High Hampton Holdings Corp. HC 0.050 0.025 Hello Pal International Inc. HP 0.385 0.425 0.550 0.225 IGEN Networks Corp. IGN 0.080 0.160 0.285 0.110 Innovative Properties Inc. INR 0.020 1.000 0.075 0.010 Inspiration Mining Corporation ISM 0.030 0.040 0.100 0.015 Intelligent Content Enterprises Inc. ISP 0.450 0.680 0.640 0.640 ICTV Brands Inc. ITV 0.200 0.500 0.450 0.190 James Bay Resources Limited JBR 0.195 0.400 0.320 0.150 JDF Explorations Inc. JDF 0.005 0.050 0.005 0.005 JG Wealth Management Corporation JGW 0.060 0.165 0.360 0.060 37 Capital Inc. JJJ 0.100 0.400 0.250 0.050 Dizun International Enterprises Inc. KDZ 0.005 0.005 0.005 Kontrol Energy Corp. KNR 0.550 0.610 0.750 0.180 Khot Infrastructure Holdings Ltd. KOT 0.025 0.035 0.195 0.025 La Imperial Resources Inc. LAI 0.050 0.150 0.080 0.005 LeenLife Pharma International Inc. LLP 0.115 0.100 0.900 0.100 Newlox Gold Ventures Corp. LUX 0.035 0.040 0.060 0.015 Lightning Venture Inc. LVI 0.015 0.020 0.050 0.005 Maccabi Ventures Inc. MBE 0.060 0.100 0.135 0.060 MB Builder Bds XIII 5 Yr 2% 15JUN17 MBM.DB.B 99.990 MB Blder XIII 2% Fixed Compound 15JUN17 MBM.DB.C 99.990 MB Bldr XIII AFR 1.1% 15JUN17 MBM.DB.D 99.900 100.030 100.030 Outrider Energy Corp. MCF 0.260 1.000 0.300 0.150 McLaren Resources Inc. MCL 0.015 0.030 0.025 0.005 Manitoba Hydro Bds XII 5-Yr 1.75%15JUN18 MHL.DB.B 98.210 Manitoba Hydro Bds 12 Cpd 1.75%15JUN18 MHL.DB.C 98.210 Manitoba Hydro Bds XII F/R 1.1% 15JUN18 MHL.DB.D 99.590 99.890 99.880 Mistango River Resources Inc. MIS 0.015 0.025 0.045 0.005 Mint Corporation Series A 10% 16MAY19 MIT.DB.C 96.800 98.000 99.300 90.700 Mountain Lake Minerals Inc. MLK 0.500 0.010 0.005 Metalo Manufacturing Inc. MMI 0.450 0.590 1.500 0.260 Norsemont Capital Inc. NOM 0.285 0.340 0.345 0.240 Northern Sphere Mining Corp. NSM 0.190 0.270 0.630 0.150 Nass Valley Gateway Ltd. NVG 0.040 0.085 0.150 0.015 Orca Touchscreen Technologies Ltd. OAA 0.030 0.045 0.080 0.020 Organic Garage Ltd. OG 0.250 0.265 0.400 0.220 Carlyle Entertainment Ltd OLG 0.015 0.075 2.000 0.050 Open Source Health Inc. OSH 0.080 0.150 0.400 0.100 Park Lawn Company Limited PRL 4.450 8.500 9.000 4.500 Pacific Therapeutics Ltd PT 0.250 0.330 0.450 0.005 Pivotal Therapeutics Inc. PVO 0.070 0.080 0.015 Quinsam Capital Corporation QCA 0.105 0.125 0.140 0.070 Qwick Media Inc. QMI 0.250 0.250 0.200 Mag Copper Limited QUE 0.005 0.035 0.030 0.005 Rheingold Exploration Corp. RGE 0.250 0.290 0.300 0.005 Range Energy Resources Inc. RGO 0.015 0.020 0.040 0.015 Rift Valley Resources Corp. RVR 0.005 0.020 0.010 0.005 Ravencrest Resources Inc. RVT 0.010 0.015 0.005 River Wild Exploration Inc. RWI 0.010 0.100 0.010 0.005 Razore Rock Resources Inc. RZR 0.040 0.075 0.005 SecureCom Mobile Inc. SCE 0.350 0.450 0.530 0.035 Silk Road Finance Inc. SFA 1.250 1.150 Shoal Point Energy Ltd. SHP 0.005 0.010 0.005 Super Nova Petroleum Corp. SNP 0.075 0.150 0.250 0.005 Stone Ridge Exploration Corp SO 0.050 0.190 0.170 0.035 Silver Phoenix Resources Inc. SP 0.030 0.150 0.150 0.005 SponsorsOne Inc. SPO 0.045 0.060 0.500 0.030 Squire Mining Ltd. SQR 0.150 0.190 0.095 Midnight Star Ventures Corp. STV 0.130 0.180 0.190 0.055 Starrex International Ltd. STX 0.600 1.300 1.500 0.550 St-Georges Platinum and Base Metals Inc. SX 0.025 0.030 0.060 0.010 Surrey Capital Corp. SYC 0.025 0.155 0.020 0.005 Talmora Diamond Inc. TAI 0.005 0.050 0.050 0.005 Taku Gold Corp. TAK 0.100 0.140 0.220 0.015 Tartisan Resources Corp. TTC 0.045 0.055 0.100 0.010 Urbana Corporation A NV URB.A 2.500 1.900 Oriental Non-Ferrous Resources Developme URG 0.500 0.700 0.870 0.265 Captiva Verde Industries Ltd. VEG 0.080 0.100 0.770 0.060 Vinergy Resources Ltd. VIN 0.330 0.050 0.005 Avapecia Life Sciences Corp. VVS 0.050 0.125 0.170 0.030 Augustine Ventures Inc. WAW 0.065 0.090 0.170 0.030 World Mahjong Limited WSM 0.010 0.020 0.650 0.010 Western Uranium Corporation WUC 1.340 1.570 3.490 1.200 Whitewater Capital Corp WW 0.050 0.100 0.100 0.060 Worldwide Marijuana Inc. WWM 0.465 0.275 0.060 0.015 MGX Minerals Inc. Wts. XMG.WT 0.140 0.165 0.170 0.030 Zara Resources Inc. ZRI 0.005 0.100 0.005 BIOSENTA Inc. ZRO 0.160 0.250 0.850 0.005 ZTEST Electronics Inc. ZTE 0.075 0.110 0.195 0.020 Trades: 6,952 Total Volume: 40,487,599 Total Value: $12,724,484 Advanced: 38 Declined: 63 Unchanged: 210 Note 1: z - Full Volume. Note 2: Change calculated using unadjusted closing prices.