CNSX Trading Daily Market Summary November 30 2016 Closing Numbers Stock Symbol Vol(00s) High Low Close Change 52W Hi 52W Lo Alliance Growers Corp. ACG 3417 0.255 0.240 0.240 -0.020 0.340 0.015 Affinor Growers Inc. AFI 6226 0.140 0.130 0.135 -0.010 0.230 0.030 Arctic Glacier Income Fund AG.UN 240 0.030 0.030 0.030 0.000 0.055 0.025 Arcturus Growthstar Technologies Inc. AGS 3090 0.300 0.280 0.285 -0.015 0.500 0.040 American Potash Corp. AMP 500 0.070 0.070 0.070 0.000 0.135 0.005 Alchemist Mining Inc. AMS 250 0.075 0.075 0.075 +0.005 0.120 0.015 APAC Resources Inc. APG 500 0.080 0.080 0.080 -0.005 0.140 0.030 Argo Gold Inc. ARQ 335 0.100 0.100 0.100 0.000 0.140 0.060 Asante Gold Corporation ASE 5 0.200 0.200 0.200 +0.040 0.270 0.050 Abattis Bioceuticals Corp. ATT 4180 0.155 0.140 0.145 -0.005 0.235 0.020 Avarone Metals Inc. AVM 1857 0.040 0.030 0.035 -0.005 0.135 0.020 Alta Vista Ventures Ltd. AVV 199 0.050 0.040 0.045 +0.005 0.220 0.030 BacTech Environmental Corporation BAC 2578 0.055 0.050 0.055 +0.005 0.070 0.015 Bird River Resources Inc. BDR 10 0.030 0.030 0.030 -0.020 0.070 0.005 Beleave Inc. BE 904 1.470 1.330 1.420 -0.030 2.500 0.210 Big Rock Labs Inc. BLA 389 0.300 0.205 0.300 +0.140 0.880 0.015 Cannabix Technologies Inc. BLO 5300 0.810 0.780 0.800 +0.010 1.100 0.110 Bama Gold Corp. BMA 0 0.200 0.010 Stompy Bot Corporation BOT 380 0.080 0.070 0.070 -0.015 0.090 0.005 BitRush Corp. BRH 1280 0.080 0.040 0.060 +0.020 0.280 0.030 Breathtec BioMedical Inc. BTH 616 0.190 0.170 0.170 -0.010 0.550 0.080 Brakpan Ventures Corp BVC 1 0.055 0.020 Bravura Ventures Corp. BVQ 750 0.130 0.125 0.125 -0.015 0.590 0.020 Brisio Innovations Inc. BZI 6014 0.220 0.200 0.220 0.000 0.250 0.035 Copperbank Resources Corp. CBK 2566 0.090 0.080 0.090 +0.020 0.100 0.025 Certive Solutions Inc. CBP 76 0.155 0.155 0.155 +0.015 0.320 0.100 Cartier Iron Corporation CFE 1910 0.060 0.060 0.060 +0.010 0.110 0.015 ChitrChatr Communications Inc. CHA 4900 0.040 0.025 0.025 -0.015 0.550 0.025 Canada House Wellness Group Inc. CHV 3091 0.600 0.520 0.530 -0.030 1.000 0.400 ChroMedX Corp. CHX 3161 0.265 0.250 0.260 0.000 0.280 0.060 Cielo Waste Solutions Corp. CMC 300 0.050 0.050 0.050 0.000 0.120 0.020 Canadian Metals Inc. CME 300 0.105 0.100 0.100 -0.020 0.440 0.060 Carl Data Solutions Inc. CRL 160 0.390 0.360 0.390 +0.030 0.650 0.300 Copper Reef Mining Corp. CZC 10 0.030 0.030 0.030 0.000 0.045 0.010 Debut Diamonds Inc. DDI 220 0.015 0.010 0.015 -0.005 0.030 0.005 Deer Horn Capital Inc. DHC 117 0.090 0.090 0.090 0.000 0.150 0.020 DNI Metals Inc. DNI 305 0.035 0.030 0.035 +0.010 0.090 0.020 Dundee Sustainable Technologies Inc. DST 570 0.040 0.035 0.035 -0.005 0.085 0.035 Deveron UAS Corp. DVR 40 0.390 0.390 0.390 0.000 0.750 0.200 Nutritional High International Inc. EAT 24150 0.280 0.260 0.265 -0.025 0.450 0.030 Eurogas International Inc. EI 26 0.005 0.005 0.005 0.000 0.010 0.005 ePlay Digital Inc. EPY 450 0.590 0.550 0.590 -0.010 0.940 0.320 Evolving Gold Corp. EVG 42 0.235 0.235 0.235 -0.005 0.500 0.040 Explorex Resources Inc. EX 220 0.170 0.135 0.170 +0.035 0.190 0.050 Easy Technologies Inc. EZM 75 0.200 0.200 0.200 +0.010 1.900 0.020 Far Resources Ltd. FAT 6430 0.065 0.065 0.065 0.000 0.145 0.015 Fandom Sports Media Corp. FDM 495 0.045 0.040 0.040 -0.010 0.110 0.040 Finore Mining Inc. FIN 4807 0.385 0.355 0.355 -0.005 0.495 0.005 Drone Delivery Canada Corp. FLT 1223 0.500 0.430 0.500 +0.050 0.550 0.100 Fox River Resources Corporation FOX 62 0.040 0.040 0.040 0.000 0.060 0.030 Fundamental Applications Corp. FUN 201 0.095 0.085 0.085 -0.005 0.400 0.060 Fantasy 6 Sports Inc. FYS 274 1.800 1.700 1.750 -0.070 1.880 0.760 Glance Technologies Inc. GET 605 0.250 0.220 0.230 -0.020 0.350 0.165 Gravitas Financial Inc. GFI 37 0.055 0.055 0.055 0.000 0.100 0.005 Global Hemp Group Inc. GHG 15368 0.035 0.030 0.035 0.000 0.075 0.005 Golden Leaf Holdings Ltd. GLH 22067 0.395 0.350 0.365 -0.035 1.150 0.240 Genius Properties Ltd. GNI 2350 0.050 0.045 0.050 -0.010 0.060 0.015 Gunpowder Capital Corp. GPC 700 0.045 0.040 0.045 +0.005 0.165 0.030 Hadley Mining Inc. HM 30 0.020 0.015 0.020 +0.005 0.020 0.005 Hello Pal International Inc. HP 550 0.400 0.400 0.400 -0.025 0.550 0.225 HealthSpace Data Systems Ltd. HS 200 0.065 0.065 0.065 -0.005 0.240 0.045 iAnthus Capital Holdings Inc. IAN 1710 2.450 2.250 2.350 +0.220 3.750 1.200 ThreeD Capital Inc. IDK 830 0.135 0.125 0.135 +0.010 0.195 0.070 Imagin Medical Inc. IME 1540 0.080 0.075 0.080 0.000 0.285 0.070 Invictus MD Strategies Corp. IMH 2603 1.350 1.240 1.270 -0.050 1.800 0.040 InMed Pharmaceuticals Inc. IN 2081 0.160 0.140 0.145 -0.015 0.230 0.070 Innovative Properties Inc. INR 7 0.075 0.010 Imagination Park Entertainment Inc. IP 580 0.080 0.075 0.080 0.000 0.155 0.030 Irving Resources Inc. IRV 4 0.650 0.105 Inspiration Mining Corporation ISM 2 0.100 0.015 International Wastewater Systems Inc. IWS 26 0.390 0.390 0.390 +0.010 0.590 0.200 Lotus Ventures Inc. J 274 0.240 0.235 0.240 -0.010 0.300 0.180 Jagercor Energy Corp. JEM 230 0.020 0.020 0.020 0.000 0.080 0.010 StartMonday Technology Corp. JOB 545 0.590 0.480 0.550 +0.050 0.700 0.250 Kaneh Bosm Biotechnology Inc. KBB 258 0.065 0.065 0.065 +0.020 0.105 0.015 Khan Resources Inc. KRI 295 0.030 0.030 0.030 0.000 0.880 0.020 KWG Resources Inc. KWG 1421 0.015 0.015 0.015 0.000 0.035 0.010 Laguna Blends Inc. LAG 865 0.240 0.225 0.230 -0.020 0.460 0.080 Lifestyle Delivery Systems Inc LDS 1712 0.800 0.760 0.770 -0.020 1.000 0.070 Lions Gate Metals Inc. LGM 600 0.110 0.110 0.110 0.000 0.110 0.010 Liberty Leaf Holdings Ltd. LIB 9725 0.190 0.170 0.170 -0.015 0.320 0.100 LeenLife Pharma International Inc. LLP 36 0.120 0.120 0.120 -0.010 0.900 0.100 Lite Access Technologies Inc. LTE 460 2.150 2.100 2.100 -0.040 2.200 0.800 Lightning Venture Inc. LVI 21310 0.015 0.010 0.010 -0.010 0.050 0.005 Lexaria Bioscience Corp. LXX 832 0.325 0.300 0.325 -0.005 0.465 0.100 McLaren Resources Inc. MCL 1000 0.015 0.015 0.015 -0.010 0.025 0.005 Mag One Products Inc. MDD 40 0.810 0.760 0.810 +0.010 2.070 0.650 Marapharm Ventures Inc MDM 3924 1.800 1.670 1.780 -0.010 2.500 0.150 ME Resource Corp. MEC 10 0.080 0.080 0.080 0.000 0.250 0.015 Marret High Yield Strategies Fund A MHY.UN 135 0.160 0.135 0.135 -0.025 0.200 0.025 Mistango River Resources Inc. MIS 2 0.045 0.005 True Leaf Medicine International Ltd. MJ 3813 0.230 0.215 0.220 -0.010 0.340 0.100 Matica Enterprises Inc. MMJ 10928 0.025 0.020 0.025 0.000 0.045 0.005 Mobi724 Global Solutions Inc. MOS 600 0.070 0.060 0.070 +0.010 0.100 0.025 M Pharmaceutical Inc. MQ 1852 0.050 0.045 0.045 0.000 0.160 0.015 Micromem Technologies Inc. MRM 51 0.250 0.250 0.250 0.000 0.610 0.215 Murchison Minerals Ltd. MUR 0 0.350 0.005 Montego Resources Inc. MY 50 0.070 0.070 0.070 -0.010 0.160 0.055 MYM Nutraceuticals Inc. MYM 11499 0.070 0.055 0.070 +0.015 0.120 0.015 Namaste Technologies Inc. N 8488 0.280 0.260 0.265 0.000 0.420 0.090 NetCents Technology Inc. NC 155 0.210 0.210 0.210 0.000 0.290 0.140 New Age Farm Inc. NF 21964 0.160 0.145 0.150 0.000 0.365 0.015 Victory Nickel Inc. NI 92 0.020 0.020 0.020 0.000 0.050 0.015 Plaintree Systems Inc. NPT 57 0.090 0.090 0.090 -0.005 0.120 0.035 Organic Potash Corporation OPC 2000 0.015 0.015 0.015 +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 500 0.020 0.020 0.020 0.000 0.030 0.005 Premier Diversified Holdings Inc. PDH 300 0.125 0.125 0.125 0.000 0.200 0.120 ParcelPal Technology Inc. PKG 549 0.165 0.145 0.145 +0.025 0.290 0.110 Peak Positioning Technologies Inc. PKK 13528 0.055 0.050 0.055 +0.005 0.100 0.020 Peloton Minerals Corporation PMC 30 0.100 0.095 0.100 0.000 0.150 0.080 PUF Ventures Inc. PUF 894 0.280 0.265 0.265 -0.015 0.390 0.010 Quinsam Capital Corporation QCA 1 0.140 0.070 Mag Copper Limited QUE 400 0.015 0.015 0.015 -0.010 0.030 0.005 Rheingold Exploration Corp. RGE 495 0.250 0.235 0.250 0.000 0.300 0.005 Range Energy Resources Inc. RGO 500 0.015 0.015 0.015 0.000 0.040 0.015 Global Remote Technologies Ltd. RGT 4138 0.165 0.130 0.140 +0.005 0.680 0.050 West Red Lake Gold Mines Inc. RLG 575 0.200 0.170 0.175 -0.015 0.400 0.010 RESAAS Services Inc. RSS 50 1.500 1.490 1.490 -0.010 2.900 1.040 River Wild Exploration Inc. RWI 65 0.010 0.010 0.010 0.000 0.010 0.005 Robix Environmental Technologies Inc. RZX 2584 0.240 0.215 0.230 0.000 0.385 0.080 Seahawk Ventures Inc. SHV 370 0.240 0.230 0.240 +0.040 0.240 0.020 Supreme Pharmaceuticals Inc. SL 10381 1.800 1.720 1.780 +0.040 2.050 0.185 SponsorsOne Inc. SPO 50 0.060 0.060 0.060 +0.015 0.500 0.030 Midnight Star Ventures Corp. STV 130 0.130 0.130 0.130 +0.010 0.190 0.055 Wildflower Marijuana Inc. SUN 2099 0.270 0.255 0.265 -0.005 0.355 0.090 Taku Gold Corp. TAK 135 0.100 0.065 0.100 -0.050 0.220 0.015 Tetra Bio Pharma Inc. TBP 2973 0.275 0.265 0.270 0.000 0.335 0.125 THC Biomed Intl Ltd THC 9890 1.150 1.030 1.100 +0.070 1.500 0.060 Tier One Capital Limited Partnership TLP.UN 5 6.100 6.100 6.100 0.000 8.000 5.600 The Tinley Beverage Company Inc. TNY 10249 0.390 0.350 0.360 -0.020 0.670 0.035 Enertopia Corp. TOP 519 0.030 0.030 0.030 +0.005 0.060 0.010 360 Capital Financial Services Group Inc TSZ 440 0.040 0.040 0.040 0.000 0.060 0.005 Tartisan Resources Corp. TTC 150 0.055 0.055 0.055 +0.005 0.100 0.010 Tantalex Resources Corporation TTX 1000 0.100 0.100 0.100 0.000 0.180 0.015 Umbral Energy Corp. UMB 15278 0.045 0.035 0.035 -0.010 0.095 0.015 UpSnap Inc. UP 4250 0.010 0.010 0.010 0.000 0.030 0.005 Rise Resources Inc. UPP 500 0.200 0.170 0.200 +0.010 0.350 0.110 VirtualArmour International Inc. VAI 85 0.400 0.390 0.390 -0.040 0.750 0.150 Velocity Data Inc. VCT 0 0.020 0.005 Global Gardens Group Inc. VGM 40 0.110 0.110 0.110 0.000 0.200 0.060 Valens Groworks Corp. VGW 948 0.850 0.640 0.650 +0.010 0.850 0.490 Vodis Pharmaceuticals Inc. VP 20248 0.260 0.200 0.215 -0.045 0.390 0.015 Veritas Pharma Inc. VRT 2077 0.320 0.300 0.320 -0.015 0.650 0.200 Versus Systems Inc. VS 92 0.195 0.195 0.195 0.000 0.320 0.140 Winston Gold Mining Corp. WGC 968 0.390 0.330 0.330 -0.060 0.640 0.100 Western Uranium Corporation WUC 104 1.570 1.220 1.220 -0.130 3.490 1.200 Excalibur Resources Ltd. XBR 2295 0.110 0.105 0.105 -0.005 0.110 0.005 MGX Minerals Inc. XMG 10057 0.440 0.320 0.420 +0.110 0.440 0.080 MGX Minerals Inc. Wts. XMG.WT 560 0.250 0.165 0.245 +0.145 0.250 0.030 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 Ansar Financial and Dev Corporation AFD 0.690 0.780 1.050 0.450 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 0.050 0.030 0.005 Appia Energy Corp. API 0.140 0.170 0.300 0.010 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 8.500 9.000 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 Big Wind Capital Inc. BWC 0.070 0.120 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 0.015 0.020 0.005 CNRP Mining Inc. CND 0.005 0.010 0.005 Castle Resources Inc. CRI 0.165 0.250 0.300 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 13.430 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 Earth Alive Clean Technologies Inc. EAC 0.600 0.650 0.700 0.270 European Metals Corp. ECU 0.005 0.005 0.005 EVITRADE Health Systems Corp. EVA 2.250 2.690 2.900 1.500 EVI Global Group Developments Corp. EVI 0.030 0.150 0.120 0.005 Enfield Exploration Corp. EXP 0.005 0.005 Fineqia International Inc. FNQ 0.005 0.010 0.030 0.005 Fortify Resources Inc FTY 0.050 0.050 GreenBank Capital Inc. GBC 0.035 0.090 0.400 0.015 Gencan Capital Inc. GCA 0.070 0.200 0.250 0.070 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 Goldrea Resources Corp. GOR 0.050 0.075 0.140 0.030 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 Glenbriar Technologies Inc. GTI 0.005 0.015 0.015 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 0.050 0.025 Heritage Global Inc. HGP 0.470 0.520 0.650 0.125 Hi Ho Silver Resources Inc. HHS 0.045 0.080 0.150 0.005 IGEN Networks Corp. IGN 0.080 0.170 0.285 0.110 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 0.560 0.640 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 Declan Resources Inc. LAN 0.005 0.010 0.015 0.005 Leo Resources Inc. LEO 0.010 0.050 0.005 0.005 Newlox Gold Ventures Corp. LUX 0.025 0.040 0.060 0.015 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 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 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 Marret Multi-Strategy Income Fund A MMF.UN 0.090 0.070 0.085 0.010 Metalo Manufacturing Inc. MMI 0.450 0.590 1.500 0.260 Maxtech Ventures Inc. MVT 0.240 0.350 0.270 0.050 Meryllion Resources Corporation MYR 0.015 0.050 0.045 0.005 Norsemont Capital Inc. NOM 0.285 0.340 0.345 0.240 Northern Sphere Mining Corp. NSM 0.200 0.270 0.630 0.150 Nuran Wireless Inc. NUR 0.165 0.170 0.480 0.100 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 0.115 0.400 0.100 PUDO Inc. PDO 2.250 2.700 3.890 1.150 PrimeWest Mortgage Inv Corporation PRI 7.500 8.000 9.850 8.500 Park Lawn Company Limited PRL 7.000 9.000 9.000 4.500 Pasinex Resources Limited PSE 0.115 0.135 0.170 0.040 Pacific Therapeutics Ltd PT 0.250 0.400 0.450 0.005 Pivotal Therapeutics Inc. PVO 0.035 0.080 0.015 Qwick Media Inc. QMI 0.250 0.250 0.200 Renforth Resources Inc. RFR 0.035 0.040 0.050 0.005 RIWI Corp. RIW 2.500 2.900 3.000 2.000 Rockshield Capital Corp. RKS 0.050 0.070 0.110 0.040 Rift Valley Resources Corp. RVR 0.005 0.020 0.010 0.005 Ravencrest Resources Inc. RVT 0.010 0.015 0.005 Rockex Mining Corporation RXM 0.035 0.045 0.750 0.015 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 Stina Resources Ltd. SQA 0.070 0.080 0.180 0.070 Squire Mining Ltd. SQR 0.150 0.190 0.095 Shamrock Enterprises Inc. SRS 0.025 0.035 0.060 0.005 Starrex International Ltd. STX 0.600 1.300 1.500 0.550 Navis Resources Corp. SUV 0.005 0.015 0.030 0.005 St-Georges Platinum and Base Metals Inc. SX 0.020 0.025 0.060 0.010 Surrey Capital Corp. SYC 0.025 0.155 0.020 0.005 Talmora Diamond Inc. TAI 0.005 0.010 0.050 0.005 Telferscot Resources Inc. TFS 0.005 0.015 0.045 0.005 Torino Power Solutions Inc TPS 0.080 0.100 0.130 0.015 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 0.060 0.770 0.060 Vinergy Resources Ltd. VIN 0.050 0.050 0.005 Avapecia Life Sciences Corp. VVS 0.050 0.125 0.170 0.030 Wabi Exploration Inc. WAB 0.080 0.145 0.100 0.035 Augustine Ventures Inc. WAW 0.065 0.090 0.170 0.030 Winston Resources Inc. WRW 0.025 0.050 0.100 0.005 World Mahjong Limited WSM 0.010 0.020 0.650 0.010 Whitewater Capital Corp WW 0.050 0.100 0.100 0.060 Worldwide Marijuana Inc. WWM 0.465 0.250 0.060 0.015 Kootenay Zinc Corp. ZNK 0.250 0.500 0.255 0.085 Zara Resources Inc. ZRI 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: 5,845 Total Volume: 37,234,930 Total Value: $10,906,379 Advanced: 40 Declined: 58 Unchanged: 215 Note 1: z - Full Volume. Note 2: Change calculated using unadjusted closing prices.