CNSX Trading Daily Market Summary April 21 2016 Closing Numbers Stock Symbol Vol(00s) High Low Close Change 52W Hi 52W Lo Abba Medix Group Inc. ABA 800 0.220 0.200 0.220 +0.020 0.700 0.050 Aurora Cannabis Inc. ACB 5985 0.610 0.550 0.560 -0.040 0.860 0.240 Arbitrage Exploration Inc. AEA 142 0.110 0.050 0.110 +0.060 0.110 0.010 Ansar Financial and Dev Corporation AFD 27 0.950 0.950 0.950 +0.020 1.050 0.700 Affinor Growers Inc. AFI 9226 0.050 0.045 0.045 -0.005 0.140 0.035 Arctic Glacier Income Fund AG.UN 108 0.025 0.025 0.025 -0.005 0.070 0.025 Arcturus Growthstar Technologies Inc. AGS 500 0.050 0.050 0.050 0.000 0.055 0.050 Auxellence Health Corporation AID 111 0.060 0.060 0.060 0.000 0.300 0.020 Abattis Bioceuticals Corp. ATT 1040 0.060 0.055 0.060 +0.005 0.140 0.020 Avarone Metals Inc. AVM 34751 0.105 0.100 0.105 +0.015 0.135 0.020 Alta Vista Ventures Ltd. AVV 1458 0.060 0.050 0.050 -0.010 0.250 0.010 Aydon Income Properties Inc. AYD 4 0.250 0.030 Bradstone Capital Corp. BCA 203 0.050 0.050 0.050 +0.010 0.050 0.020 Beleave Inc. BE 1427 0.400 0.350 0.400 +0.050 0.600 0.210 Brookfield New Horizons Income Fund BIF.UN 25 6.650 6.650 6.650 -1.350 12.350 6.650 Big Rock Labs Inc. BLA 200 0.600 0.600 0.600 0.000 0.950 0.260 Cannabix Technologies Inc. BLO 4792 0.300 0.280 0.300 +0.010 0.465 0.110 Bama Gold Corp. BMA 170 0.090 0.090 0.090 -0.020 0.200 0.070 Stompy Bot Corporation BOT 1505 0.020 0.020 0.020 0.000 0.160 0.015 BitRush Corp. BRH 10 0.100 0.100 0.100 -0.035 0.180 0.030 Breathtec BioMedical Inc. BTH 770 0.440 0.410 0.435 -0.020 0.550 0.370 Brisio Innovations Inc. BZI 55 0.080 0.080 0.080 0.000 0.170 0.035 Copperbank Resources Corp. CBK 89 0.030 0.030 0.030 -0.005 0.060 0.025 Certive Solutions Inc. CBP 1 0.270 0.040 Cerro Grande Mining Corporation CEG 1 0.040 0.005 ChroMedX Corp. CHX 14 0.200 0.200 0.200 +0.050 0.305 0.120 Canadian Metals Inc. CME 5136 0.340 0.295 0.340 +0.050 0.340 0.055 CDN MSolar Corp. CMS 3 0.010 0.010 CNRP Mining Inc. CND 0 0.010 0.005 Carpathian Gold Inc. CPN 28190 0.025 0.020 0.025 +0.005 0.025 0.005 Castle Resources Inc. CRI 38 0.005 0.005 0.005 -0.005 0.070 0.005 Carl Data Solutions Inc. CRL 190 0.510 0.510 0.510 +0.010 0.590 0.275 Copper Reef Mining Corp. CZC 70 0.030 0.030 0.030 0.000 0.040 0.010 Data Deposit Box Inc. DDB 1465 0.250 0.210 0.250 +0.015 0.600 0.135 Debut Diamonds Inc. DDI 3 0.025 0.005 Dundee Sustainable Technologies Inc. DST 293 0.050 0.045 0.050 -0.005 0.130 0.040 EA Education Group Inc. EA 0 0.330 0.110 Earth Alive Clean Technologies Inc. EAC 30 0.350 0.350 0.350 0.000 0.420 0.100 Nutritional High International Inc. EAT 2031 0.040 0.035 0.035 -0.005 0.075 0.030 Evolving Gold Corp. EVG 144 0.125 0.120 0.120 0.000 0.150 0.020 Far Resources Ltd. FAT 10 0.050 0.015 Fox River Resources Corporation FOX 1911 0.035 0.035 0.035 0.000 0.050 0.030 GreenBank Capital Inc. GBC 5 0.210 0.210 0.210 -0.030 0.550 0.060 GrowPros Cannabis Ventures Inc. GCI 1643 0.055 0.040 0.050 0.000 0.075 0.010 Gravitas Financial Inc. GFI 68 0.050 0.050 0.050 -0.005 0.070 0.025 Global Hemp Group Inc. GHG 20 0.010 0.010 0.010 -0.005 0.060 0.005 GAR Limited GL 20 0.040 0.040 0.040 0.000 0.100 0.005 Golden Leaf Holdings Ltd. GLH 3724 0.385 0.360 0.380 +0.010 1.400 0.355 Genius Properties Ltd. GNI 2510 0.045 0.030 0.045 +0.005 0.120 0.015 GeoNovus Media Corp. GNM 330 0.060 0.045 0.060 -0.005 0.200 0.005 Glenbriar Technologies Inc. GTI 1030 0.010 0.010 0.010 +0.005 0.015 0.005 Hatch Interactive Technologies Corp. HAT 200 0.070 0.060 0.070 +0.005 0.205 0.035 Heritage Global Inc. HGP 35 0.180 0.180 0.180 0.000 0.440 0.125 Hadley Mining Inc. HM 0 0.120 0.005 HealthSpace Data Systems Ltd. HS 209 0.130 0.125 0.130 0.000 0.240 0.115 H-Source Holdings Ltd. HSI 693 0.205 0.195 0.205 +0.005 0.220 0.090 IGEN Networks Corp. IGN 50 0.200 0.200 0.200 0.000 0.350 0.200 Imagin Medical Inc. IME 5551 0.265 0.235 0.255 +0.025 0.265 0.180 Invictus MD Strategies Corp. IMH 22 0.440 0.400 0.440 +0.075 0.700 0.040 InMed Pharmaceuticals Inc. IN 452 0.120 0.110 0.120 +0.020 0.330 0.100 Irving Resources Inc. IRV 6 0.200 0.105 Inspiration Mining Corporation ISM 278 0.050 0.030 0.050 +0.035 0.075 0.015 Lotus Ventures Inc. J 1250 0.230 0.230 0.230 +0.010 0.275 0.055 Jagercor Energy Corp. JEM 1000 0.080 0.075 0.080 +0.005 0.080 0.010 Kaneh Bosm Biotechnology Inc. KBB 1000 0.040 0.040 0.040 0.000 0.150 0.015 Khan Resources Inc. KRI 405 0.780 0.770 0.780 0.000 0.850 0.335 KWG Resources Inc. KWG 13477 0.035 0.030 0.035 +0.005 0.035 0.010 Laguna Blends Inc. LAG 290 0.125 0.110 0.110 -0.010 0.400 0.080 Lifestyle Delivery Systems Inc LDS 560 0.100 0.090 0.090 -0.010 0.600 0.040 Lite Access Technologies Inc. LTE 606 1.650 1.510 1.510 -0.070 1.800 0.390 Newlox Gold Ventures Corp. LUX 22 0.020 0.020 0.020 -0.005 0.075 0.020 Lexaria Corp. LXX 105 0.150 0.150 0.150 +0.030 0.335 0.110 Marapharm Ventures Inc MDM 35 0.225 0.210 0.225 +0.015 0.800 0.150 ME Resource Corp. MEC 5 0.160 0.015 True Leaf Medicine International Ltd. MJ 3982 0.230 0.200 0.200 -0.010 0.230 0.050 Matica Enterprises Inc. MMJ 25760 0.025 0.020 0.025 0.000 0.090 0.010 Mobi724 Global Solutions Inc. MOS 2328 0.060 0.050 0.060 -0.015 0.150 0.020 M Pharmaceutical Inc. MQ 300 0.025 0.025 0.025 -0.005 0.230 0.015 Micromem Technologies Inc. MRM 253 0.480 0.480 0.480 -0.060 0.780 0.250 Murchison Minerals Ltd. MUR 401 0.025 0.025 0.025 +0.005 0.035 0.005 Montego Resources Inc. MY 50 0.100 0.100 0.100 0.000 0.250 0.090 MYM Nutraceuticals Inc. MYM 1220 0.035 0.025 0.035 0.000 0.050 0.010 Namaste Technologies Inc. N 4816 0.130 0.110 0.110 -0.030 0.180 0.015 NetCents Technology Inc. NC 720 0.235 0.170 0.200 0.000 0.290 0.150 Victory Nickel Inc. NI 177 0.040 0.040 0.040 +0.005 0.045 0.015 NEMI Northern Energy & Mining Inc. NNE 3 0.620 0.250 Network Life Sciences Inc. NOI 790 0.030 0.030 0.030 0.000 0.450 0.020 Norsemont Capital Inc. NOM 16 0.250 0.250 0.250 0.000 0.310 0.240 Plaintree Systems Inc. NPT 10 0.120 0.040 Northern Sphere Mining Corp. NSM 0 0.530 0.100 Nuran Wireless Inc. NUR 380 0.200 0.140 0.200 +0.060 0.700 0.140 Organic Potash Corporation OPC 29 0.015 0.015 0.015 0.000 0.085 0.005 Portage Biotech Inc. PBT.U 5600 0.115 0.115 0.115 0.000 0.320 0.075 Premier Diversified Holdings Inc. PDH 510 0.150 0.150 0.150 0.000 0.250 0.125 PUDO Inc. PDO 5 2.740 2.740 2.740 +0.550 3.890 0.180 ParcelPal Technology Inc. PKG 61 0.260 0.220 0.260 0.000 0.270 0.190 Peak Positioning Technologies Inc. PKK 3465 0.050 0.045 0.045 0.000 0.085 0.015 Pacific Therapeutics Ltd PT 11 0.100 0.100 0.100 -0.030 0.180 0.005 PUF Ventures Inc. PUF 820 0.020 0.015 0.015 -0.005 0.120 0.010 Pivotal Therapeutics Inc. PVO 11 0.150 0.015 Renforth Resources Inc. RFR 80 0.030 0.030 0.030 0.000 0.045 0.005 Global Remote Technologies Ltd. RGT 3834 0.610 0.590 0.610 +0.030 0.610 0.100 RIWI Corp. RIW 50 2.260 2.250 2.260 0.000 4.000 2.000 West Red Lake Gold Mines Inc. RLG 1210 0.145 0.120 0.130 0.000 0.210 0.010 RESAAS Services Inc. RSS 3 1.600 1.600 1.600 -0.050 4.640 1.250 Rockex Mining Corporation RXM 180 0.170 0.160 0.170 +0.020 0.180 0.010 Robix Environmental Technologies Inc. RZX 10 0.200 0.200 0.200 -0.010 0.415 0.080 SecureCom Mobile Inc. SCE 410 0.140 0.100 0.100 -0.040 0.650 0.070 Silk Road Finance Inc. SFA 0 1.350 0.950 Shoal Point Energy Ltd. SHP 1299 0.010 0.005 0.010 +0.005 0.010 0.005 Supreme Pharmaceuticals Inc. SL 10369 0.420 0.375 0.375 +0.005 0.550 0.105 Super Nova Petroleum Corp. SNP 70 0.040 0.040 0.040 0.000 0.060 0.005 Stone Ridge Exploration Corp SO 100 0.135 0.135 0.135 0.000 0.135 0.135 Silver Shield Resources Corp. SSR 5147 0.150 0.125 0.145 -0.005 0.160 0.015 Wildflower Marijuana Inc. SUN 485 0.120 0.110 0.120 +0.005 0.310 0.090 Navis Resources Corp. SUV 66 0.015 0.015 0.015 0.000 0.030 0.005 St-Georges Platinum and Base Metals Inc. SX 6330 0.030 0.010 0.025 +0.015 0.035 0.010 Taku Gold Corp. TAK 57 0.080 0.075 0.075 0.000 0.100 0.015 Telferscot Resources Inc. TFS 200 0.010 0.010 0.010 0.000 0.010 0.005 THC Biomed Intl Ltd THC 1370 0.130 0.120 0.120 -0.005 0.200 0.040 Tier One Capital Limited Partnership TLP.UN 4 6.950 6.800 6.800 0.000 8.000 6.000 Targeted Microwave Solutions Inc. TMS 111 0.550 0.550 0.550 -0.030 0.950 0.080 The Tinley Beverage Company Inc. TNY 5215 0.055 0.040 0.040 -0.005 0.110 0.040 Enertopia Corp. TOP 420 0.015 0.010 0.010 -0.005 0.055 0.010 360 Capital Financial Services Group Inc TSZ 12 0.050 0.005 Umbral Energy Corp. UMB 1930 0.050 0.045 0.050 0.000 0.070 0.015 Rise Resources Inc. UPP 140 0.190 0.190 0.190 0.000 0.200 0.110 VirtualArmor International Inc. VAI 50 0.540 0.540 0.540 +0.040 0.540 0.150 Captiva Verde Industries Ltd. VEG 394 0.270 0.250 0.265 0.000 0.770 0.220 Global Gardens Group Inc. VGM 475 0.115 0.105 0.105 -0.015 0.300 0.105 Vodis Pharmaceuticals Inc. VP 1138 0.085 0.070 0.075 -0.010 0.485 0.055 Veritas Pharma Inc. VRT 3434 0.600 0.580 0.600 +0.030 0.650 0.200 Avapecia Life Sciences Corp. VVS 10 0.125 0.125 0.125 -0.015 0.500 0.060 Augustine Ventures Inc. WAW 1067 0.070 0.065 0.065 -0.005 0.085 0.030 Weststar Resources Corp. WER 1254 0.050 0.045 0.045 -0.010 0.055 0.010 Winston Gold Mining Corp. WGC 510 0.110 0.100 0.110 0.000 0.130 0.100 Western Uranium Corporation WUC 0 5.000 1.200 Worldwide Marijuana Inc. WWM 1545 0.025 0.015 0.025 +0.005 0.150 0.015 Excalibur Resources Ltd. XBR 100 0.030 0.030 0.030 0.000 0.030 0.005 MGX Minerals Inc. XMG 15800 0.230 0.180 0.230 +0.050 0.700 0.080 Zara Resources Inc. ZRI 0 0.100 0.010 ZTEST Electronics Inc. ZTE 2 0.140 0.020 Stock Symbol Bid Ask 52W Hi 52W Lo Asia Bio-Chem Group Corp. ABC 0.005 0.010 0.005 Alibaba Innovations Corp. ABJ 0.120 0.120 0.100 0.050 Alliance Growers Corp. ACG 0.020 0.030 0.200 0.015 Acana Capital Corp. ACM 0.400 0.650 0.550 0.280 Advantex Marketing International Inc. ADX 0.005 0.015 0.005 Atlas Cloud Enterprises Inc. AKE 0.150 0.200 0.200 0.110 Aida Minerals Corp. AMC 0.080 0.160 0.230 0.080 American Potash Corp. AMP 0.095 0.170 0.140 0.005 Alchemist Mining Inc. AMS 0.040 0.080 0.075 0.010 AAN Ventures Inc. ANN 0.010 0.050 0.020 0.005 APAC Resources Inc. APG 0.040 0.090 0.110 0.030 Appia Energy Corp. API 0.030 0.020 0.010 Armada Mercantile Ltd. ARM 0.060 0.120 0.120 0.005 Armadillo Resources Ltd. ARO 0.050 Asante Gold Corporation ASE 0.050 0.070 0.150 0.050 Ateba Resources Inc. ATR 0.005 0.005 0.005 Arrowhead Gold Corp. AWH 0.025 0.030 0.070 0.025 Alexandra Capital Corp. AXC 0.030 0.030 0.030 Aylen Capital Inc. AYL 0.010 0.075 0.015 0.005 Banro Corporation Series A Pr. BAA.PR.A 2.680 22.950 20.000 12.000 BacTech Environmental Corporation BAC 0.020 0.025 0.050 0.015 MB Builder Bds 3 yr 1.85% 15JUN17 BBN.DB.A 98.590 MB Builder Bonds 5 yr 2% 15JUN19 BBN.DB.B 96.310 MB Builder Bonds Cpd Fixed 2% 15JUN19 BBN.DB.C 96.310 MB Builder Bonds 5 yr Ftg 1.25% 15JUN19 BBN.DB.D 99.880 100.000 100.000 Bird River Resources Inc. BDR 0.060 0.090 0.070 0.020 BlackIce Enterprise Risk Management Inc. BIS 0.045 0.065 0.110 0.025 Berkley Renewables Inc. BKS 0.060 0.150 0.150 0.005 MB Builder Bd 3 Yr. Ann F/ R 1.4%15JUN18 BMB.DB.A 96.310 MB Builder Bd 5 Yr. Ann F/R 1.5% 15JUN18 BMB.DB.B 92.570 MB Builder Bd 5 Yr. Compd 1.5% 15JUN21 BMB.DB.C 92.570 MB Builder Bd 5 Yr. Ann F/R 1.25%15JUN20 BMB.DB.D 99.880 99.840 99.840 BAC CFC Commodity Optimizer P P NT SER 1 BMQ.DB.A 92.000 Boomerang Oil Inc. BOI 0.010 0.080 0.005 BioMark Diagnostics Inc. BUX 0.150 0.170 0.395 0.050 Bravura Ventures Corp. BVQ 0.070 0.130 0.075 0.020 Big Wind Capital Inc. BWC 0.030 0.080 0.055 0.010 Brownstone Energy Inc. BWN 0.005 0.010 0.035 0.005 Blue Zen Memorial Parks Inc. BZM 0.030 0.030 Colba.Net Telecom Inc. CB 0.005 0.250 0.140 0.050 Copperbank Resources Corp. Warrants CBK.WT 0.005 0.010 0.030 0.005 Crestwell Resources Inc. CER 0.125 0.125 0.150 0.080 Cartier Iron Corporation CFE 0.030 0.035 0.105 0.010 Can-Ameri Agri Co. CGQ 0.080 0.200 0.105 0.070 ChitrChatr Communications Inc. CHA 0.080 0.120 1.200 0.075 Charlotte Resources Ltd. CHT 0.025 0.010 Cascadia Consumer Electronics Corp. CK 0.160 0.250 0.180 0.090 Cielo Waste Solutions Corp. CMC 0.050 0.055 0.120 0.005 CMX Gold & Silver Corp. CXC 0.095 0.100 0.105 0.090 Deploy Technologies Inc. DEP 0.015 0.250 0.035 Deer Horn Capital Inc. DHC 0.025 0.085 0.350 0.020 DGS Minerals Inc. DLE 0.040 0.085 0.055 0.040 DNI Metals Inc. DNI 0.045 0.050 0.090 0.040 Canadian Data Preserve Inc. DPC 0.005 European Metals Corp. ECU 0.005 0.005 0.005 Eurogas International Inc. EI 0.005 0.005 0.005 Explorex Resources Inc. EX 0.100 0.140 0.120 0.050 Enfield Exploration Corp. EXP 0.050 0.005 Easy Technologies Inc. EZM 0.400 1.110 0.400 0.020 Finore Mining Inc. FIN 0.020 0.035 0.040 0.005 Fortify Resources Inc FTY 0.005 0.050 0.050 Fundamental Applications Corp. FUN 0.230 0.260 0.950 0.180 Gencan Capital Inc. GCA 0.150 0.300 0.250 0.005 Genovation Capital Corp. GEC 0.070 0.040 Gravitas Financial Inc. 3% 25JUN23 GFI.DB.A 96.500 99.950 99.400 Gravitas Financial Inc. 3.5% 03DEC17 GFI.DB.B 100.000 99.800 God s Lake Resources Inc. GLR 0.075 0.100 0.005 Goldrea Resources Corp. GOR 0.060 0.090 0.110 0.005 Grand Peak Capital Corp. GPK 0.050 0.050 0.050 GoldTrain Resources Inc. GT 0.005 0.010 0.010 0.005 Gravis Energy Corp. GVE 0.005 Greywacke Exploration Ltd. GWL 0.040 0.040 0.005 GoviEx Uranium Inc. GXU 0.075 0.085 0.190 0.035 High Hampton Holdings Corp. HC 0.400 0.015 Hi Ho Silver Resources Inc. HHS 0.015 0.010 0.005 Manitoba Hydro Bds XI 5 YR 2.75% 15JUN16 HKA.DB.B 100.100 100.140 100.140 Manitoba Hydro Bds XI 5 YR Cpd 2.75%2016 HKC.DB 111.020 Manitoba Hydro Bds XI 5 Yr F/R 1.25%0615 HKF.DB 99.880 99.940 98.720 HLD Land Development Limited Partnership HLD.UN 0.015 0.005 Highmark Marketing Inc. HMK 0.005 0.005 0.060 0.005 Innovative Properties Inc. INR 0.070 1.000 0.075 0.020 ICTV Brands Inc. ITV 0.500 0.200 International Wastewater Systems Inc. IWS 0.225 0.280 0.670 0.225 James Bay Resources Limited JBR 0.170 0.210 0.280 0.080 JDF Explorations Inc. JDF 0.020 0.020 0.020 JG Wealth Management Corporation JGW 0.350 0.400 0.350 37 Capital Inc. JJJ 0.120 1.630 0.210 0.135 Dizun International Enterprises Inc. KDZ 0.005 0.005 0.005 Khot Infrastructure Holdings Ltd. KOT 0.090 0.100 0.200 0.100 La Imperial Resources Inc. LAI 0.005 0.045 0.010 0.005 Declan Resources Inc. LAN 0.005 0.010 0.005 0.005 Leo Resources Inc. LEO 0.010 0.050 0.005 Lions Gate Metals Inc. LGM 0.020 0.185 0.080 0.005 LeenLife Pharma International Inc. LLP 0.300 0.380 0.900 0.240 Maccabi Ventures Inc. MBE 0.100 0.120 0.140 0.075 MB Builder Bds XIII 5 Yr 2% 15JUN17 MBM.DB.B 98.760 MB Blder XIII 2% Fixed Compound 15JUN17 MBM.DB.C 98.760 MB Bldr XIII AFR 1.25% 15JUN17 MBM.DB.D 99.880 Outrider Energy Corp. MCF 0.185 1.000 0.400 0.150 McLaren Resources Inc. MCL 0.010 0.005 0.005 Mag One Products Inc. MDD 1.210 1.340 1.340 0.700 Montana Gold Mining Company Inc. MGM 0.065 0.070 0.070 0.020 Manitoba Hydro Bds XII 3-Yr 1.65%15JUN16 MHL.DB.A 99.940 98.800 98.800 Manitoba Hydro Bds XII 5-Yr 1.75%15JUN18 MHL.DB.B 97.020 Manitoba Hydro Bds 12 Cpd 1.75%15JUN18 MHL.DB.C 97.020 Manitoba Hydro Bds XII F/R 1.25% 15JUN18 MHL.DB.D 99.880 99.940 99.520 Mistango River Resources Inc. MIS 0.010 0.040 0.065 0.005 Mint Corporation Series A 10% 16MAY19 MIT.DB.C 91.000 99.300 99.250 Mountain Lake Minerals Inc. MLK 0.100 0.010 0.005 Metalo Manufacturing Inc. MMI 0.600 0.990 0.790 0.300 MOAG Copper Gold Resources Inc. MOG 0.140 0.070 Mountainstar Gold Inc. MSX 0.300 0.090 Maxtech Ventures Inc. MVT 0.260 0.280 0.260 0.050 Meryllion Resources Corporation MYR 0.015 0.020 0.030 0.005 Newnote Financial Corp. NEU 0.030 0.080 0.125 0.010 New Age Farm Inc. NF 0.025 0.040 0.250 0.015 Nanostruck Technologies Inc. NSK 0.005 0.005 0.020 0.005 NSS Resources Inc. NSS 0.200 0.200 Nass Valley Gateway Ltd. NVG 0.005 0.005 0.440 0.020 Orca Touchscreen Technologies Ltd. OAA 0.030 0.215 0.325 0.020 Oceanside Capital Corp. OCE 0.015 0.300 Carlyle Entertainment Ltd OLG 0.050 2.000 2.000 2.000 Opal Energy Corp OPA 0.300 0.300 0.275 0.110 Open Source Health Inc. OSH 0.150 0.180 0.470 0.100 Portex Minerals Inc. PAX 0.100 0.100 Petrocapita Income Trust PCE.UN 0.005 0.010 0.030 0.005 PDC Biological Health Group Corporation PHG 0.025 0.010 Perisson Petroleum Corporation POG 0.300 0.380 0.450 0.005 PrimeWest Mortgage Inv Corporation PRI 9.600 10.000 9.820 9.400 Park Lawn Company Limited PRL 2.750 5.000 6.250 4.000 Pasinex Resources Limited PSE 0.050 0.065 0.095 0.030 Quinsam Capital Corporation QCA 0.085 0.095 0.165 0.080 Qwick Media Inc. QMI 0.250 0.200 Mag Copper Limited QUE 0.020 0.025 0.030 0.005 Rheingold Exploration Corp. RGE 0.010 0.030 0.050 0.005 Range Energy Resources Inc. RGO 0.025 0.035 0.100 0.010 Regal Resources Inc. RGR 0.110 0.030 Rockshield Capital Corp. RKS 0.100 0.115 0.140 0.055 Rift Valley Resources Corp. RVR 0.045 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 0.050 0.075 0.005 Sino Rise Group Holding Corp. SHD 0.095 Seahawk Ventures Inc. SHV 0.005 0.400 Silver Phoenix Resources Inc. SP 0.005 0.220 0.100 0.005 SponsorsOne Inc. SPO 0.180 0.210 0.790 0.150 Stina Resources Ltd. SQA 0.115 0.140 0.190 0.110 Squire Mining Ltd. SQR 0.120 0.160 0.150 0.095 Shamrock Enterprises Inc. SRS 0.015 0.025 0.035 0.005 Midnight Star Ventures Corp. STV 0.060 0.150 0.100 0.060 Starrex International Ltd. STX 0.750 1.500 1.980 0.700 Surrey Capital Corp. SYC 0.015 0.175 0.100 0.010 Talmora Diamond Inc. TAI 0.040 0.005 Tartisan Resources Corp. TTC 0.030 0.050 0.060 0.010 Tantalex Resources Corporation TTX 0.030 0.050 0.070 0.005 United Coal Holdings Limited UCL 0.010 UpSnap Inc. UP 0.020 0.025 0.035 0.010 Urbana Corporation URB 2.100 2.100 Urbana Corporation A NV URB.A 2.070 1.900 Oriental Non-Ferrous Resources Developme URG 0.300 Velocity Data Inc. VCT 0.005 0.100 0.005 Vinergy Resources Ltd. VIN 0.040 0.180 0.010 0.005 Wabi Exploration Inc. WAB 0.040 0.055 0.060 0.020 Winston Resources Inc. WRW 0.010 0.015 0.080 0.005 World Mahjong Limited WSM 0.055 0.100 0.650 0.070 BIOSENTA Inc. ZRO 0.010 0.015 0.050 0.005 Trades: 2,118 Total Volume: 25,516,154 Total Value: $3,648,142 Advanced: 41 Declined: 40 Unchanged: 242 Note 1: z - Full Volume. Note 2: Change calculated using unadjusted closing prices.