CNSX Trading Daily Market Summary December 06 2016 Closing Numbers Stock Symbol Vol(00s) High Low Close Change 52W Hi 52W Lo Alliance Growers Corp. ACG 6340 0.240 0.200 0.240 0.000 0.340 0.015 Advantex Marketing International Inc. ADX 370 0.005 0.005 0.005 0.000 0.010 0.005 Affinor Growers Inc. AFI 10317 0.140 0.125 0.130 -0.005 0.230 0.030 Arcturus Growthstar Technologies Inc. AGS 27922 0.350 0.260 0.350 +0.085 0.500 0.040 American Potash Corp. AMP 1741 0.050 0.040 0.050 -0.010 0.135 0.005 Appia Energy Corp. API 50 0.150 0.150 0.150 +0.010 0.300 0.010 Argo Gold Inc. ARQ 125 0.140 0.140 0.140 +0.040 0.140 0.060 Asante Gold Corporation ASE 5 0.180 0.180 0.180 0.000 0.270 0.050 Abattis Bioceuticals Corp. ATT 3913 0.140 0.130 0.130 -0.010 0.235 0.020 Avarone Metals Inc. AVM 1856 0.040 0.030 0.035 -0.005 0.135 0.020 BacTech Environmental Corporation BAC 323 0.050 0.050 0.050 0.000 0.070 0.015 Bradstone Capital Corp. BCA 1 0.100 0.000 0.115 0.020 Beleave Inc. BE 1127 1.400 1.300 1.300 -0.080 2.500 0.210 Brookfield New Horizons Income Fund BIF.UN 1 9.000 9.000 9.000 0.000 9.050 6.650 Berkley Renewables Inc. BKS 0 0.120 0.000 0.150 0.015 Cannabix Technologies Inc. BLO 2901 0.730 0.710 0.720 -0.030 1.100 0.110 Breathtec BioMedical Inc. BTH 2931 0.170 0.155 0.160 0.000 0.550 0.080 Bravura Ventures Corp. BVQ 707 0.130 0.130 0.130 0.000 0.590 0.020 Brisio Innovations Inc. BZI 510 0.230 0.220 0.220 +0.020 0.250 0.035 Copperbank Resources Corp. CBK 12 0.080 0.080 0.080 0.000 0.100 0.025 Copperbank Resources Corp. Warrants CBK.WT 74 0.005 0.005 0.005 0.000 0.015 0.005 Certive Solutions Inc. CBP 201 0.145 0.145 0.145 0.000 0.320 0.100 Canada House Wellness Group Inc. CHV 1086 0.640 0.550 0.550 -0.070 1.000 0.400 ChroMedX Corp. CHX 10805 0.260 0.240 0.245 -0.015 0.280 0.060 Cielo Waste Solutions Corp. CMC 100 0.050 0.050 0.050 0.000 0.120 0.020 Canadian Metals Inc. CME 800 0.100 0.100 0.100 0.000 0.440 0.060 Castle Resources Inc. CRI 19 0.155 0.155 0.155 -0.095 0.300 0.005 Carl Data Solutions Inc. CRL 422 0.380 0.300 0.300 -0.040 0.650 0.300 Data Deposit Box Inc. DDB 1000 0.050 0.050 0.050 -0.025 0.290 0.030 Debut Diamonds Inc. DDI 126 0.015 0.015 0.015 +0.005 0.030 0.005 DNI Metals Inc. DNI 3 0.025 0.000 0.090 0.020 Dundee Sustainable Technologies Inc. DST 25 0.040 0.040 0.040 0.000 0.080 0.035 Earth Alive Clean Technologies Inc. EAC 100 0.640 0.640 0.640 0.000 0.700 0.270 Nutritional High International Inc. EAT 63069 0.205 0.170 0.180 -0.035 0.450 0.030 Eurogas International Inc. EI 250 0.005 0.005 0.005 0.000 0.010 0.005 ePlay Digital Inc. EPY 180 0.450 0.300 0.450 +0.100 0.940 0.300 Evolving Gold Corp. EVG 10 0.210 0.210 0.210 0.000 0.500 0.040 Far Resources Ltd. FAT 20975 0.095 0.085 0.090 0.000 0.145 0.015 Fandom Sports Media Corp. FDM 9 0.055 0.000 0.110 0.040 Finore Mining Inc. FIN 6062 0.370 0.340 0.355 -0.005 0.495 0.005 Drone Delivery Canada Corp. FLT 1735 0.470 0.440 0.440 -0.040 0.550 0.100 Fineqia International Inc. FNQ 277 0.010 0.010 0.010 -0.005 0.030 0.005 Fox River Resources Corporation FOX 116 0.040 0.040 0.040 0.000 0.060 0.030 Fundamental Applications Corp. FUN 420 0.090 0.085 0.085 +0.005 0.400 0.060 Fantasy 6 Sports Inc. FYS 128 1.750 1.700 1.700 0.000 1.880 0.760 GreenBank Capital Inc. GBC 100 0.060 0.060 0.060 +0.015 0.400 0.015 Glance Technologies Inc. GET 420 0.230 0.225 0.230 -0.010 0.350 0.165 Global Hemp Group Inc. GHG 4034 0.035 0.025 0.030 +0.005 0.075 0.005 GAR Limited GL 5 0.040 0.000 0.050 0.005 Golden Leaf Holdings Ltd. GLH 10907 0.335 0.300 0.320 -0.020 1.000 0.240 Goldrea Resources Corp. GOR 120 0.055 0.055 0.055 -0.030 0.140 0.030 Glenbriar Technologies Inc. GTI 5795 0.015 0.010 0.010 0.000 0.015 0.005 Heritage Global Inc. HGP 90 0.460 0.400 0.460 +0.050 0.650 0.125 Hi Ho Silver Resources Inc. HHS 10 0.090 0.090 0.090 -0.030 0.150 0.005 Hello Pal International Inc. HP 50 0.390 0.390 0.390 0.000 0.550 0.225 HealthSpace Data Systems Ltd. HS 3850 0.065 0.060 0.060 -0.005 0.190 0.045 iAnthus Capital Holdings Inc. IAN 329 2.400 2.210 2.390 +0.070 3.750 1.200 ThreeD Capital Inc. IDK 2037 0.130 0.105 0.125 +0.010 0.195 0.070 IGEN Networks Corp. IGN 100 0.090 0.090 0.090 -0.090 0.285 0.090 Imagin Medical Inc. IME 311 0.085 0.080 0.085 +0.005 0.285 0.070 Invictus MD Strategies Corp. IMH 826 1.350 1.240 1.240 -0.080 1.800 0.040 InMed Pharmaceuticals Inc. IN 1188 0.140 0.130 0.140 +0.005 0.220 0.070 Imagination Park Entertainment Inc. IP 3500 0.085 0.080 0.085 +0.015 0.155 0.030 Irving Resources Inc. IRV 1061 0.510 0.450 0.510 +0.060 0.650 0.105 International Wastewater Systems Inc. IWS 440 0.380 0.370 0.380 +0.020 0.590 0.200 Lotus Ventures Inc. J 10 0.250 0.250 0.250 0.000 0.300 0.180 StartMonday Technology Corp. JOB 30 0.500 0.500 0.500 0.000 0.700 0.250 Kaneh Bosm Biotechnology Inc. KBB 375 0.050 0.050 0.050 0.000 0.105 0.015 Kontrol Energy Corp. KNR 20 0.650 0.650 0.650 -0.040 0.750 0.180 Khan Resources Inc. KRI 200 0.035 0.035 0.035 +0.005 0.880 0.020 KWG Resources Inc. KWG 516 0.020 0.015 0.015 -0.005 0.035 0.010 Laguna Blends Inc. LAG 1487 0.240 0.210 0.230 0.000 0.460 0.080 Declan Resources Inc. LAN 865 0.010 0.005 0.010 +0.005 0.015 0.005 Lifestyle Delivery Systems Inc LDS 3344 0.650 0.550 0.570 -0.050 1.000 0.070 Leo Resources Inc. LEO 26 0.015 0.015 0.015 +0.005 0.015 0.005 Liberty Leaf Holdings Ltd. LIB 3089 0.140 0.125 0.130 -0.015 0.320 0.100 Lite Access Technologies Inc. LTE 390 2.100 1.960 2.020 -0.050 2.200 0.800 Newlox Gold Ventures Corp. LUX 1200 0.025 0.025 0.025 -0.005 0.060 0.015 Lightning Venture Inc. LVI 720 0.015 0.010 0.010 0.000 0.050 0.005 Lexaria Bioscience Corp. LXX 1464 0.320 0.300 0.310 -0.005 0.465 0.100 Marapharm Ventures Inc MDM 2043 1.690 1.540 1.630 -0.010 2.500 0.150 Marret High Yield Strategies Fund A MHY.UN 87 0.155 0.155 0.155 0.000 0.200 0.025 Mistango River Resources Inc. MIS 25 0.015 0.015 0.015 0.000 0.045 0.005 True Leaf Medicine International Ltd. MJ 3406 0.220 0.185 0.195 -0.020 0.340 0.100 Marret Multi-Strategy Income Fund A MMF.UN 42 0.090 0.090 0.090 0.000 0.090 0.010 Matica Enterprises Inc. MMJ 8145 0.025 0.020 0.025 0.000 0.045 0.005 Mobi724 Global Solutions Inc. MOS 880 0.060 0.060 0.060 +0.010 0.100 0.025 M Pharmaceutical Inc. MQ 4215 0.050 0.045 0.050 0.000 0.160 0.015 Micromem Technologies Inc. MRM 295 0.275 0.270 0.275 0.000 0.610 0.215 Murchison Minerals Ltd. MUR 10 0.300 0.300 0.300 0.000 0.350 0.005 Montego Resources Inc. MY 650 0.070 0.040 0.070 0.000 0.160 0.040 MYM Nutraceuticals Inc. MYM 6383 0.060 0.050 0.055 0.000 0.120 0.015 Namaste Technologies Inc. N 7849 0.265 0.210 0.235 -0.030 0.420 0.090 NetCents Technology Inc. NC 75 0.275 0.275 0.275 -0.005 0.290 0.140 New Age Farm Inc. NF 30530 0.155 0.125 0.135 -0.015 0.365 0.015 Victory Nickel Inc. NI 874 0.030 0.020 0.020 -0.010 0.050 0.015 Plaintree Systems Inc. NPT 13 0.085 0.085 0.085 +0.020 0.120 0.035 Nuran Wireless Inc. NUR 35 0.155 0.155 0.155 +0.005 0.480 0.100 Organic Garage Ltd. OG 70 0.285 0.265 0.285 +0.055 0.400 0.220 Organic Potash Corporation OPC 210 0.015 0.015 0.015 0.000 0.065 0.010 Premier Diversified Holdings Inc. PDH 33 0.125 0.125 0.125 0.000 0.200 0.120 PUDO Inc. PDO 33 2.900 2.680 2.680 +0.430 3.890 1.150 ParcelPal Technology Inc. PKG 210 0.170 0.165 0.170 +0.005 0.290 0.110 Peak Positioning Technologies Inc. PKK 5040 0.045 0.040 0.045 0.000 0.100 0.020 Peloton Minerals Corporation PMC 40 0.090 0.080 0.080 -0.020 0.150 0.080 PrimeWest Mortgage Inv Corporation PRI 1 7.500 7.500 7.500 -1.000 9.850 7.500 Pasinex Resources Limited PSE 250 0.120 0.120 0.120 -0.005 0.170 0.040 PUF Ventures Inc. PUF 2010 0.280 0.260 0.270 -0.005 0.390 0.010 Mag Copper Limited QUE 1356 0.005 0.005 0.005 -0.010 0.030 0.005 Renforth Resources Inc. RFR 1000 0.035 0.035 0.035 -0.005 0.050 0.005 Global Remote Technologies Ltd. RGT 1222 0.135 0.120 0.135 0.000 0.680 0.050 West Red Lake Gold Mines Inc. RLG 6046 0.215 0.175 0.180 0.000 0.400 0.010 RESAAS Services Inc. RSS 20 1.480 1.470 1.470 0.000 2.900 1.040 Rockex Mining Corporation RXM 301 0.055 0.055 0.055 +0.005 0.750 0.015 Robix Environmental Technologies Inc. RZX 280 0.260 0.255 0.260 +0.010 0.385 0.080 Seahawk Ventures Inc. SHV 60 0.270 0.270 0.270 +0.040 0.270 0.020 Supreme Pharmaceuticals Inc. SL 12914 1.780 1.740 1.760 -0.060 2.050 0.270 SponsorsOne Inc. SPO 1510 0.045 0.040 0.040 -0.005 0.500 0.030 Wildflower Marijuana Inc. SUN 1379 0.265 0.240 0.260 +0.010 0.355 0.090 Navis Resources Corp. SUV 499 0.005 0.005 0.005 0.000 0.030 0.005 Taku Gold Corp. TAK 370 0.075 0.070 0.070 -0.005 0.220 0.015 Tetra Bio Pharma Inc. TBP 21270 0.335 0.285 0.320 +0.045 0.335 0.125 THC Biomed Intl Ltd THC 11745 1.030 0.950 0.950 -0.090 1.500 0.060 Tier One Capital Limited Partnership TLP.UN 8 6.150 6.150 6.150 0.000 8.000 5.600 The Tinley Beverage Company Inc. TNY 15432 0.300 0.260 0.290 -0.015 0.670 0.035 Enertopia Corp. TOP 908 0.035 0.025 0.030 +0.005 0.060 0.010 Torino Power Solutions Inc TPS 200 0.095 0.095 0.095 -0.005 0.130 0.015 360 Capital Financial Services Group Inc TSZ 2000 0.050 0.045 0.050 +0.005 0.060 0.005 Tartisan Resources Corp. TTC 3600 0.050 0.040 0.050 0.000 0.100 0.010 Tantalex Resources Corporation TTX 1465 0.095 0.090 0.090 -0.010 0.180 0.015 Umbral Energy Corp. UMB 5352 0.035 0.030 0.030 -0.005 0.095 0.015 UpSnap Inc. UP 160 0.010 0.010 0.010 0.000 0.030 0.005 Rise Resources Inc. UPP 913 0.200 0.185 0.200 +0.025 0.350 0.110 VirtualArmour International Inc. VAI 201 0.400 0.400 0.400 0.000 0.750 0.150 Global Gardens Group Inc. VGM 530 0.110 0.100 0.100 -0.010 0.200 0.060 Valens Groworks Corp. VGW 33 0.890 0.850 0.890 +0.040 0.950 0.490 Vinergy Resources Ltd. VIN 100 0.100 0.100 0.100 +0.030 0.100 0.005 Vodis Pharmaceuticals Inc. VP 5885 0.200 0.175 0.190 0.000 0.390 0.015 Veritas Pharma Inc. VRT 3801 0.400 0.360 0.390 +0.030 0.650 0.200 Versus Systems Inc. VS 1510 0.205 0.195 0.205 +0.020 0.320 0.140 Augustine Ventures Inc. WAW 350 0.090 0.085 0.090 -0.005 0.170 0.030 Winston Gold Mining Corp. WGC 439 0.340 0.310 0.340 +0.010 0.640 0.100 Winston Resources Inc. WRW 14 0.020 0.020 0.020 -0.010 0.100 0.005 World Mahjong Limited WSM 710 0.015 0.005 0.015 +0.005 0.580 0.005 Western Uranium Corporation WUC 240 1.300 1.260 1.260 -0.010 3.490 1.200 Excalibur Resources Ltd. XBR 6052 0.100 0.085 0.100 0.000 0.110 0.005 MGX Minerals Inc. XMG 2765 0.385 0.335 0.380 -0.005 0.540 0.080 Kootenay Zinc Corp. ZNK 50 0.400 0.300 0.400 +0.145 0.400 0.085 Stock Symbol Bid Ask 52W Hi 52W Lo Acana Capital Corp. ACM 0.050 0.170 0.500 0.060 Ansar Financial and Dev Corporation AFD 0.740 0.790 1.000 0.450 Arctic Glacier Income Fund AG.UN 0.030 0.040 0.055 0.025 Atlas Cloud Enterprises Inc. AKE 0.150 0.170 0.220 0.110 ALQ Gold Corp. ALQ 0.055 0.120 0.060 0.025 Aida Minerals Corp. AMC 0.100 0.105 0.230 0.080 Alchemist Mining Inc. AMS 0.060 0.075 0.120 0.015 AAN Ventures Inc. ANN 0.020 0.050 0.030 0.005 APAC Resources Inc. APG 0.075 0.115 0.140 0.030 Armada Mercantile Ltd. ARM 0.010 0.050 0.120 0.005 Alta Vista Ventures Ltd. AVV 0.055 0.055 0.220 0.030 Alexandra Capital Corp. AXC 0.020 0.030 0.030 Aydon Income Properties Inc. AYD 0.080 0.075 0.170 0.010 Aylen Capital Inc. AYL 0.015 0.030 0.035 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 97.570 MB Builder Bonds Cpd Fixed 2% 15JUN19 BBN.DB.C 97.570 MB Builder Bonds 5 yr Ftg 1.1% 15JUN19 BBN.DB.D 99.900 100.030 99.900 Bird River Resources Inc. BDR 0.030 0.300 0.070 0.005 BlackIce Enterprise Risk Management Inc. BIS 0.045 0.060 0.075 0.030 Big Rock Labs Inc. BLA 0.030 0.300 0.880 0.015 Bama Gold Corp. BMA 0.010 0.040 0.200 0.010 MB Builder Bd 3 Yr. Ann F/ R 1.4%15JUN18 BMB.DB.A 97.720 MB Builder Bd 5 Yr. Ann F/R 1.1% 15JUN20 BMB.DB.B 94.730 MB Builder Bd 5 Yr. Compd 1.5% 15JUN21 BMB.DB.C 94.730 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 Stompy Bot Corporation BOT 0.075 0.080 0.085 0.005 BitRush Corp. BRH 0.150 0.280 0.030 BioMark Diagnostics Inc. BUX 0.080 0.200 0.180 0.025 Brakpan Ventures Corp BVC 0.020 0.100 0.055 0.020 Big Wind Capital Inc. BWC 0.070 0.120 0.190 0.010 Cerro Grande Mining Corporation CEG 0.020 0.030 0.060 0.005 Cartier Iron Corporation CFE 0.060 0.070 0.110 0.020 Can-Ameri Agri Co. CGQ 0.150 0.200 0.350 0.070 ChitrChatr Communications Inc. CHA 0.025 0.020 0.400 0.020 CIM International Group Inc. CIM 0.300 0.880 1.500 0.400 Cascadia Consumer Electronics Corp. CK 0.310 0.350 1.000 0.100 CDN MSolar Corp. CMS 0.015 0.020 0.005 CNRP Mining Inc. CND 0.005 0.010 0.005 Cloud Nine Education Group Ltd. CNI 0.200 0.300 0.300 0.250 CMX Gold & Silver Corp. CXC 0.085 0.095 0.100 0.050 Copper Reef Mining Corp. CZC 0.020 0.030 0.045 0.010 Deploy Technologies Inc. DEP 0.065 0.290 0.120 0.010 Deer Horn Capital Inc. DHC 0.030 0.110 0.150 0.015 DGS Minerals Inc. DLE 0.005 13.320 0.055 0.040 Canadian Data Preserve Inc. DPC 0.005 0.005 0.005 Deveron UAS Corp. DVR 0.320 0.350 0.750 0.200 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 2.400 2.900 1.500 EVI Global Group Developments Corp. EVI 0.030 0.120 0.005 Explorex Resources Inc. EX 0.100 0.160 0.190 0.050 Enfield Exploration Corp. EXP 0.005 0.005 Easy Technologies Inc. EZM 0.160 0.270 1.900 0.020 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 0.080 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 God s Lake Resources Inc. GLR 0.030 0.075 0.020 Genius Properties Ltd. GNI 0.040 0.050 0.060 0.015 Gunpowder Capital Corp. GPC 0.040 0.050 0.165 0.030 Gunpowder Capital Corp. Preferred Shares, Series A GPC.PR.A 10.000 Grand Peak Capital Corp. GPK 0.100 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 0.040 High Hampton Holdings Corp. HC 0.055 0.050 0.025 Hadley Mining Inc. HM 0.010 0.015 0.020 0.005 Innovative Properties Inc. INR 0.020 1.000 0.075 0.010 Inspiration Mining Corporation ISM 0.020 0.040 0.100 0.015 Intelligent Content Enterprises Inc. ISP 0.450 0.580 0.660 0.550 ICTV Brands Inc. ITV 0.200 0.500 0.450 0.190 James Bay Resources Limited JBR 0.185 0.400 0.320 0.150 JDF Explorations Inc. JDF 0.005 0.050 0.005 0.005 Jagercor Energy Corp. JEM 0.015 0.020 0.080 0.010 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 Khot Infrastructure Holdings Ltd. KOT 0.020 0.035 0.170 0.025 La Imperial Resources Inc. LAI 0.050 0.230 0.080 0.005 Lions Gate Metals Inc. LGM 0.165 0.500 0.110 0.010 LeenLife Pharma International Inc. LLP 0.115 0.120 0.900 0.100 Maccabi Ventures Inc. MBE 0.050 0.100 0.120 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 0.270 0.350 0.300 0.150 McLaren Resources Inc. MCL 0.015 0.025 0.025 0.005 Mag One Products Inc. MDD 0.720 0.850 2.070 0.650 ME Resource Corp. MEC 0.070 0.100 0.250 0.015 Manitoba Hydro Bds XII 5-Yr 1.75%15JUN18 MHL.DB.B 98.230 Manitoba Hydro Bds 12 Cpd 1.75%15JUN18 MHL.DB.C 98.230 Manitoba Hydro Bds XII F/R 1.1% 15JUN18 MHL.DB.D 99.600 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 Metalo Manufacturing Inc. MMI 0.450 0.590 1.500 0.260 Maxtech Ventures Inc. MVT 0.240 0.350 0.270 0.060 Meryllion Resources Corporation MYR 0.020 0.040 0.045 0.005 Norsemont Capital Inc. NOM 0.270 0.335 0.345 0.240 Northern Sphere Mining Corp. NSM 0.200 0.250 0.630 0.150 Nass Valley Gateway Ltd. NVG 0.045 0.085 0.150 0.015 Orca Touchscreen Technologies Ltd. OAA 0.025 0.040 0.080 0.020 Carlyle Entertainment Ltd OLG 0.015 0.035 2.000 0.050 ESI Energy Services Inc. OPI 0.700 Open Source Health Inc. OSH 0.080 0.150 0.400 0.080 Portage Biotech Inc. PBT.U 0.145 0.160 0.175 0.080 Petrocapita Income Trust PCE.UN 0.015 0.020 0.030 0.005 Park Lawn Company Limited PRL 7.000 9.000 9.000 4.500 Pacific Therapeutics Ltd PT 0.250 0.400 0.450 0.005 Pivotal Therapeutics Inc. PVO 0.070 0.015 Quinsam Capital Corporation QCA 0.105 0.125 0.135 0.070 Qwick Media Inc. QMI 0.250 0.250 0.200 Rheingold Exploration Corp. RGE 0.250 0.270 0.300 0.005 Range Energy Resources Inc. RGO 0.015 0.020 0.040 0.015 RIWI Corp. RIW 2.700 2.750 3.000 2.000 Rockshield Capital Corp. RKS 0.055 0.070 0.110 0.040 Rift Valley Resources Corp. RVR 0.005 0.020 0.010 0.005 Ravencrest Resources Inc. RVT 0.020 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 0.420 0.650 0.800 0.035 Silk Road Finance Inc. SFA 1.220 1.250 1.150 Shoal Point Energy Ltd. SHP 0.005 0.010 0.005 Super Nova Petroleum Corp. SNP 0.075 0.250 0.250 0.005 Stone Ridge Exploration Corp SO 0.050 0.170 0.035 Silver Phoenix Resources Inc. SP 0.030 0.150 0.150 0.005 Stina Resources Ltd. SQA 0.070 0.090 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 Midnight Star Ventures Corp. STV 0.130 0.190 0.190 0.055 Starrex International Ltd. STX 0.600 0.510 1.500 0.550 St-Georges Platinum and Base Metals Inc. SX 0.020 0.025 0.060 0.010 Surrey Capital Corp. SYC 0.025 0.020 0.020 0.005 Talmora Diamond Inc. TAI 0.005 0.010 0.050 0.005 Telferscot Resources Inc. TFS 0.005 0.010 0.045 0.005 Urbana Corporation A NV URB.A 2.500 1.900 Oriental Non-Ferrous Resources Developme URG 0.500 0.700 0.870 0.265 Velocity Data Inc. VCT 0.005 0.020 0.005 Captiva Verde Industries Ltd. VEG 0.080 0.060 0.770 0.060 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 Whitewater Capital Corp WW 0.050 0.100 0.100 0.060 Worldwide Marijuana Inc. WWM 0.405 0.205 0.055 0.015 MGX Minerals Inc. Wts. XMG.WT 0.150 0.230 0.305 0.030 Zara Resources Inc. ZRI 0.005 0.020 0.100 0.005 BIOSENTA Inc. ZRO 0.145 0.270 0.850 0.005 ZTEST Electronics Inc. ZTE 0.060 0.100 0.195 0.020 Trades: 6,427 Total Volume: 40,423,014 Total Value: $11,239,027 Advanced: 41 Declined: 54 Unchanged: 218 Note 1: z - Full Volume. Note 2: Change calculated using unadjusted closing prices.