CNSX Trading Daily Market Summary December 20 2016 Closing Numbers Stock Symbol Vol(00s) High Low Close Change 52W Hi 52W Lo Alliance Growers Corp. ACG 2825 0.195 0.165 0.180 -0.010 0.340 0.020 Advantex Marketing International Inc. ADX 207 0.005 0.005 0.005 0.000 0.010 0.005 Ansar Financial and Dev Corporation AFD 426 0.900 0.840 0.900 +0.070 0.910 0.450 Affinor Growers Inc. AFI 7127 0.095 0.090 0.090 0.000 0.230 0.030 Arctic Glacier Income Fund AG.UN 33 0.030 0.030 0.030 0.000 0.040 0.025 Arcturus Growthstar Technologies Inc. AGS 6405 0.280 0.260 0.275 -0.015 0.500 0.080 American Potash Corp. AMP 1000 0.040 0.040 0.040 -0.005 0.090 0.030 Appia Energy Corp. API 150 0.210 0.210 0.210 +0.010 0.250 0.140 Argo Gold Inc. ARQ 11 0.100 0.100 0.100 0.000 0.140 0.060 Asante Gold Corporation ASE 10 0.200 0.180 0.180 0.000 0.270 0.160 Abattis Bioceuticals Corp. ATT 7993 0.150 0.135 0.140 +0.005 0.235 0.020 Avarone Metals Inc. AVM 614 0.040 0.035 0.035 +0.005 0.065 0.020 Aydon Income Properties Inc. AYD 24 0.070 0.070 0.070 -0.080 0.150 0.010 Aylen Capital Inc. AYL 107 0.015 0.015 0.015 0.000 0.035 0.005 BacTech Environmental Corporation BAC 1437 0.055 0.050 0.055 0.000 0.070 0.025 Beleave Inc. BE 2415 1.240 1.030 1.200 -0.040 2.500 0.380 Brookfield New Horizons Income Fund BIF.UN 84 10.000 8.690 10.000 +1.000 10.000 8.300 Big Rock Labs Inc. BLA 35 0.130 0.130 0.130 0.000 0.300 0.015 Cannabix Technologies Inc. BLO 4695 0.830 0.780 0.790 -0.050 1.100 0.190 Bama Gold Corp. BMA 0 0.015 0.000 0.105 0.010 Stompy Bot Corporation BOT 1081 0.080 0.050 0.080 +0.015 0.085 0.025 Breathtec BioMedical Inc. BTH 487 0.180 0.170 0.180 0.000 0.315 0.080 BioMark Diagnostics Inc. BUX 125 0.130 0.120 0.120 -0.020 0.150 0.025 Brakpan Ventures Corp BVC 3 0.020 0.000 0.020 0.020 Bravura Ventures Corp. BVQ 285 0.160 0.150 0.160 +0.010 0.590 0.120 Brisio Innovations Inc. BZI 434 0.220 0.220 0.220 0.000 0.250 0.085 Copperbank Resources Corp. CBK 291 0.065 0.050 0.065 0.000 0.100 0.050 Certive Solutions Inc. CBP 1300 0.135 0.135 0.135 -0.005 0.320 0.105 Cerro Grande Mining Corporation CEG 0 0.020 0.000 0.055 0.020 Canada House Wellness Group Inc. CHV 559 0.470 0.400 0.430 -0.020 1.000 0.400 ChroMedX Corp. CHX 200 0.190 0.190 0.190 -0.010 0.280 0.060 Cielo Waste Solutions Corp. CMC 200 0.060 0.060 0.060 +0.005 0.070 0.020 CNRP Mining Inc. CND 0 0.005 0.000 0.010 0.005 Cloud Nine Education Group Ltd. CNI 0 0.300 0.000 0.300 0.250 Carl Data Solutions Inc. CRL 194 0.330 0.300 0.300 -0.030 0.570 0.300 CannaRoyalty Corp. CRZ 1916 2.850 2.620 2.700 -0.050 5.200 2.500 Copper Reef Mining Corp. CZC 445 0.020 0.015 0.020 0.000 0.045 0.015 Data Deposit Box Inc. DDB 190 0.050 0.050 0.050 -0.015 0.200 0.030 Debut Diamonds Inc. DDI 2704 0.025 0.010 0.025 +0.015 0.030 0.010 Deer Horn Capital Inc. DHC 200 0.020 0.020 0.020 +0.005 0.150 0.015 DNI Metals Inc. DNI 2465 0.030 0.030 0.030 -0.005 0.055 0.020 Dundee Sustainable Technologies Inc. DST 1920 0.045 0.040 0.040 -0.005 0.075 0.035 Deveron UAS Corp. DVR 90 0.300 0.270 0.270 -0.030 0.390 0.270 EA Education Group Inc. EA 66 0.020 0.020 0.020 -0.020 0.150 0.020 Earth Alive Clean Technologies Inc. EAC 105 0.650 0.650 0.650 -0.010 0.700 0.280 Nutritional High International Inc. EAT 56860 0.280 0.225 0.235 -0.030 0.450 0.035 ePlay Digital Inc. EPY 980 0.450 0.400 0.400 -0.060 0.940 0.300 Evolving Gold Corp. EVG 28 0.165 0.150 0.150 -0.020 0.445 0.140 Explorex Resources Inc. EX 250 0.110 0.105 0.105 0.000 0.190 0.100 Easy Technologies Inc. EZM 640 0.120 0.110 0.120 +0.010 1.700 0.050 Far Resources Ltd. FAT 2525 0.070 0.060 0.060 -0.005 0.100 0.045 Fandom Sports Media Corp. FDM 2925 0.060 0.050 0.055 +0.005 0.110 0.040 Finore Mining Inc. FIN 1761 0.350 0.325 0.340 0.000 0.495 0.010 Drone Delivery Canada Corp. FLT 1102 0.420 0.380 0.410 -0.020 0.550 0.140 Fox River Resources Corporation FOX 162 0.045 0.045 0.045 0.000 0.055 0.035 Fundamental Applications Corp. FUN 171 0.045 0.040 0.040 -0.035 0.220 0.040 Fantasy 6 Sports Inc. FYS 164 1.750 1.700 1.750 +0.050 1.880 1.000 Glance Technologies Inc. GET 360 0.220 0.215 0.215 +0.005 0.350 0.165 Gravitas Financial Inc. GFI 304 0.060 0.060 0.060 0.000 0.100 0.005 Global Hemp Group Inc. GHG 1775 0.030 0.025 0.030 +0.005 0.075 0.010 Golden Leaf Holdings Ltd. GLH 3072 0.300 0.285 0.300 +0.010 0.900 0.255 Genius Properties Ltd. GNI 180 0.045 0.045 0.045 -0.005 0.060 0.020 Goldrea Resources Corp. GOR 395 0.050 0.050 0.050 +0.010 0.140 0.040 Gunpowder Capital Corp. GPC 5 0.050 0.000 0.110 0.030 Hi Ho Silver Resources Inc. HHS 6 0.095 0.000 0.150 0.005 Hadley Mining Inc. HM 440 0.015 0.015 0.015 0.000 0.020 0.005 Hello Pal International Inc. HP 600 0.330 0.310 0.320 -0.020 0.550 0.295 HealthSpace Data Systems Ltd. HS 1500 0.055 0.055 0.055 -0.005 0.100 0.045 iAnthus Capital Holdings Inc. IAN 291 2.100 1.910 1.910 -0.090 3.750 1.200 ThreeD Capital Inc. IDK 1950 0.125 0.110 0.110 -0.025 0.195 0.070 IGEN Networks Corp. IGN 100 0.090 0.090 0.090 -0.010 0.200 0.090 Imagin Medical Inc. IME 625 0.075 0.070 0.075 +0.005 0.110 0.070 Invictus MD Strategies Corp. IMH 1052 1.340 1.260 1.290 -0.010 1.800 0.260 InMed Pharmaceuticals Inc. IN 5544 0.160 0.150 0.155 -0.005 0.215 0.070 Imagination Park Entertainment Inc. IP 2150 0.065 0.060 0.065 -0.005 0.150 0.060 Irving Resources Inc. IRV 1 0.500 0.000 0.650 0.250 Inspiration Mining Corporation ISM 0 0.050 0.000 0.100 0.015 International Wastewater Systems Inc. IWS 270 0.360 0.330 0.330 -0.020 0.530 0.230 Lotus Ventures Inc. J 29 0.270 0.270 0.270 0.000 0.300 0.180 Jagercor Energy Corp. JEM 16180 0.020 0.015 0.020 0.000 0.030 0.015 StartMonday Technology Corp. JOB 72 0.500 0.500 0.500 0.000 0.700 0.250 Kaneh Bosm Biotechnology Inc. KBB 1119 0.055 0.050 0.055 0.000 0.095 0.045 Kontrol Energy Corp. KNR 47 0.600 0.600 0.600 -0.050 0.750 0.180 Khan Resources Inc. KRI 300 0.040 0.040 0.040 +0.005 0.880 0.020 KWG Resources Inc. KWG 2051 0.020 0.015 0.020 +0.005 0.030 0.015 Laguna Blends Inc. LAG 5892 0.150 0.125 0.140 -0.005 0.460 0.110 Declan Resources Inc. LAN 1429 0.005 0.005 0.005 0.000 0.015 0.005 Lifestyle Delivery Systems Inc LDS 1756 0.560 0.470 0.490 -0.005 1.000 0.175 Leo Resources Inc. LEO 0 0.025 0.000 0.025 0.010 Liberty Leaf Holdings Ltd. LIB 2399 0.120 0.110 0.120 +0.005 0.320 0.100 Lightning Venture Inc. LVI 1000 0.010 0.010 0.010 0.000 0.030 0.005 Lexaria Bioscience Corp. LXX 746 0.315 0.280 0.315 +0.025 0.465 0.140 Marapharm Ventures Inc MDM 1878 1.500 1.400 1.400 -0.070 2.500 0.295 Marret High Yield Strategies Fund A MHY.UN 134 0.135 0.135 0.135 0.000 0.200 0.025 Mistango River Resources Inc. MIS 57 0.010 0.010 0.010 -0.010 0.045 0.010 True Leaf Medicine International Ltd. MJ 885 0.240 0.200 0.210 0.000 0.320 0.170 Metalo Manufacturing Inc. MMI 3 0.470 0.000 0.900 0.260 Matica Enterprises Inc. MMJ 250 0.015 0.015 0.015 0.000 0.045 0.015 M Pharmaceutical Inc. MQ 3159 0.045 0.040 0.040 0.000 0.160 0.035 Micromem Technologies Inc. MRM 198 0.280 0.260 0.280 +0.005 0.380 0.220 Metalla Royalty and Streaming Ltd. MTA 131 0.370 0.370 0.370 -0.030 0.450 0.180 Murchison Minerals Ltd. MUR 10 0.190 0.190 0.190 0.000 0.350 0.020 Montego Resources Inc. MY 105 0.070 0.045 0.070 +0.010 0.160 0.040 MYM Nutraceuticals Inc. MYM 820 0.055 0.050 0.050 0.000 0.120 0.015 Meryllion Resources Corporation MYR 102 0.020 0.020 0.020 0.000 0.045 0.015 Namaste Technologies Inc. N 2018 0.240 0.230 0.240 0.000 0.420 0.100 NetCents Technology Inc. NC 25 0.240 0.240 0.240 +0.015 0.280 0.140 New Age Farm Inc. NF 4466 0.110 0.105 0.110 0.000 0.365 0.020 Victory Nickel Inc. NI 268 0.030 0.020 0.020 -0.005 0.035 0.020 Plaintree Systems Inc. NPT 0 0.100 0.000 0.100 0.035 Nuran Wireless Inc. NUR 288 0.180 0.180 0.180 +0.010 0.245 0.130 Orca Touchscreen Technologies Ltd. OAA 305 0.025 0.025 0.025 -0.005 0.030 0.025 Organic Garage Ltd. OG 155 0.300 0.300 0.300 -0.020 0.400 0.220 PUDO Inc. PDO 2 2.250 2.250 2.250 +0.170 3.450 1.900 ParcelPal Technology Inc. PKG 10 0.160 0.160 0.160 +0.010 0.200 0.110 Peak Positioning Technologies Inc. PKK 2889 0.040 0.035 0.040 0.000 0.085 0.035 Pasinex Resources Limited PSE 230 0.110 0.110 0.110 0.000 0.170 0.085 PUF Ventures Inc. PUF 1914 0.220 0.205 0.220 0.000 0.390 0.065 Renforth Resources Inc. RFR 40 0.040 0.040 0.040 +0.005 0.050 0.020 Rheingold Exploration Corp. RGE 290 0.250 0.250 0.250 0.000 0.350 0.025 Range Energy Resources Inc. RGO 215 0.015 0.015 0.015 0.000 0.030 0.010 Global Remote Technologies Ltd. RGT 1130 0.115 0.110 0.110 -0.005 0.230 0.050 RIWI Corp. RIW 1 2.900 2.900 2.900 +0.200 3.000 2.100 Rockshield Capital Corp. RKS 1283 0.110 0.090 0.090 -0.055 0.160 0.040 West Red Lake Gold Mines Inc. RLG 260 0.180 0.160 0.180 +0.020 0.360 0.155 RESAAS Services Inc. RSS 73 1.500 1.350 1.350 -0.100 2.300 1.040 Razore Rock Resources Inc. RZR 250 0.030 0.030 0.030 +0.025 0.040 0.005 Robix Environmental Technologies Inc. RZX 3228 0.230 0.220 0.230 +0.010 0.365 0.150 SecureCom Mobile Inc. SCE 9 0.470 0.470 0.470 +0.020 0.800 0.050 Supreme Pharmaceuticals Inc. SL 32305 1.580 1.370 1.530 +0.010 2.050 0.470 SponsorsOne Inc. SPO 249 0.060 0.050 0.060 +0.020 0.170 0.030 Stina Resources Ltd. SQA 20 0.090 0.090 0.090 +0.015 0.145 0.070 Wildflower Marijuana Inc. SUN 152 0.260 0.230 0.230 -0.030 0.355 0.115 Navis Resources Corp. SUV 56 0.005 0.005 0.005 -0.005 0.015 0.005 Surrey Capital Corp. SYC 500 0.050 0.050 0.050 0.000 0.080 0.005 Taku Gold Corp. TAK 1 0.085 0.000 0.185 0.060 Tetra Bio Pharma Inc. TBP 2371 0.270 0.255 0.255 -0.015 0.350 0.125 THC Biomed Intl Ltd THC 7891 1.000 0.930 0.980 +0.010 1.500 0.170 Tier One Capital Limited Partnership TLP.UN 104 6.150 5.600 5.800 +0.050 6.800 5.600 The Tinley Beverage Company Inc. TNY 1494 0.300 0.275 0.285 -0.015 0.670 0.040 Enertopia Corp. TOP 118 0.040 0.030 0.040 0.000 0.060 0.025 Torino Power Solutions Inc TPS 3 0.070 0.070 0.070 -0.005 0.130 0.015 Tartisan Resources Corp. TTC 1000 0.035 0.035 0.035 0.000 0.100 0.025 Tantalex Resources Corporation TTX 42 0.120 0.120 0.120 +0.030 0.180 0.060 Umbral Energy Corp. UMB 1236 0.030 0.025 0.025 -0.005 0.055 0.020 Rise Resources Inc. UPP 829 0.250 0.235 0.240 -0.015 0.350 0.150 Global Gardens Group Inc. VGM 280 0.125 0.120 0.120 -0.005 0.200 0.055 Vinergy Resources Ltd. VIN 1273 0.400 0.390 0.400 0.000 0.415 0.070 Vodis Pharmaceuticals Inc. VP 4029 0.170 0.150 0.160 -0.010 0.390 0.030 Veritas Pharma Inc. VRT 906 0.265 0.245 0.265 +0.005 0.510 0.220 Versus Systems Inc. VS 632 0.210 0.195 0.200 -0.020 0.250 0.140 Wabi Exploration Inc. WAB 31 0.080 0.080 0.080 0.000 0.100 0.070 Winston Gold Mining Corp. WGC 375 0.225 0.210 0.225 +0.015 0.640 0.120 Winston Resources Inc. WRW 190 0.030 0.030 0.030 +0.010 0.100 0.005 Western Uranium Corporation WUC 5 1.500 1.500 1.500 0.000 2.440 1.220 MGX Minerals Inc. XMG 1154 0.425 0.405 0.415 -0.010 0.540 0.140 Kootenay Zinc Corp. ZNK 100 0.410 0.405 0.410 +0.010 0.590 0.085 BIOSENTA Inc. ZRO 106 0.155 0.150 0.150 -0.005 0.300 0.055 ZTEST Electronics Inc. ZTE 245 0.160 0.130 0.150 -0.010 0.195 0.050 Stock Symbol Bid Ask 52W Hi 52W Lo Acana Capital Corp. ACM 0.050 0.170 0.080 0.060 Atlas Cloud Enterprises Inc. AKE 0.150 0.170 0.220 0.155 ALQ Gold Corp. ALQ 0.050 0.120 0.060 0.025 Aida Minerals Corp. AMC 0.100 0.110 0.120 0.100 Alchemist Mining Inc. AMS 0.055 0.065 0.120 0.040 AAN Ventures Inc. ANN 0.020 0.080 0.030 0.020 APAC Resources Inc. APG 0.080 0.110 0.140 0.065 Armada Mercantile Ltd. ARM 0.010 0.050 0.050 0.025 Alta Vista Ventures Ltd. AVV 0.040 0.040 0.070 0.035 Alexandra Capital Corp. AXC 0.020 0.000 0.030 0.020 Banro Corporation Series A Pr. BAA.PR.A 13.000 18.000 18.000 12.010 MB Builder Bds 3 yr 1.85% 15JUN17 BBN.DB.A 99.910 0.000 MB Builder Bonds 5 yr 2% 15JUN19 BBN.DB.B 97.590 0.000 MB Builder Bonds Cpd Fixed 2% 15JUN19 BBN.DB.C 97.590 0.000 MB Builder Bonds 5 yr Ftg 1.1% 15JUN19 BBN.DB.D 99.900 0.000 99.900 99.900 Bradstone Capital Corp. BCA 0.100 0.140 0.115 0.050 Bird River Resources Inc. BDR 0.030 0.060 0.060 0.005 BlackIce Enterprise Risk Management Inc. BIS 0.035 0.055 0.075 0.040 Berkley Renewables Inc. BKS 0.045 0.100 0.150 0.015 MB Builder Bd 3 Yr. Ann F/ R 1.4%15JUN18 BMB.DB.A 97.820 0.000 MB Builder Bd 5 Yr. Ann F/R 1.1% 15JUN20 BMB.DB.B 94.760 0.000 MB Builder Bd 5 Yr. Compd 1.5% 15JUN21 BMB.DB.C 94.760 0.000 MB Builder Bd 5 Yr. Ann F/R 1.25%15JUN20 BMB.DB.D 99.900 0.000 BAC CFC Commodity Optimizer P P NT SER 1 BMQ.DB.A 90.000 98.000 85.000 85.000 BitRush Corp. BRH 0.280 0.030 Big Wind Capital Inc. BWC 0.070 0.110 0.150 0.070 Copperbank Resources Corp. Warrants CBK.WT 0.005 0.010 0.010 0.005 Cartier Iron Corporation CFE 0.050 0.055 0.070 0.030 Can-Ameri Agri Co. CGQ 0.080 0.000 0.350 0.200 ChitrChatr Communications Inc. CHA 0.020 0.020 0.125 0.020 CIM International Group Inc. CIM 0.400 0.860 1.000 0.400 Cascadia Consumer Electronics Corp. CK 0.450 0.600 0.500 0.100 Canadian Metals Inc. CME 0.110 0.130 0.300 0.090 CDN MSolar Corp. CMS 0.000 0.020 0.020 0.010 Castle Resources Inc. CRI 0.155 0.320 0.300 0.005 CMX Gold & Silver Corp. CXC 0.085 0.095 0.100 0.090 Deploy Technologies Inc. DEP 0.020 0.200 0.120 0.035 DGS Minerals Inc. DLE 0.005 0.000 Canadian Data Preserve Inc. DPC 0.000 0.020 0.005 0.005 European Metals Corp. ECU 0.000 0.005 Eurogas International Inc. EI 0.000 0.005 0.010 0.005 EVITRADE Health Systems Corp. EVA 1.750 2.700 2.900 1.500 EVI Global Group Developments Corp. EVI 0.030 0.000 0.100 0.005 Fineqia International Inc. FNQ 0.010 0.020 0.030 0.005 Fortify Resources Inc FTY 0.100 0.000 0.100 0.100 GreenBank Capital Inc. GBC 0.030 0.075 0.130 0.030 Gencan Capital Inc. GCA 0.070 0.250 0.070 0.070 Gravitas Financial Inc. 3% 25JUN23 GFI.DB.A 97.500 99.000 98.000 96.850 Gravitas Financial Inc. 3.5% 03DEC17 GFI.DB.B 98.000 99.000 99.000 97.450 GAR Limited GL 0.040 0.010 God s Lake Resources Inc. GLR 0.030 0.000 0.020 0.020 Gunpowder Capital Corp. Preferred Shares, Series A GPC.PR.A 10.000 0.000 Grand Peak Capital Corp. GPK 0.110 0.350 0.450 0.080 GoldTrain Resources Inc. GT 0.040 0.080 0.250 0.050 Glenbriar Technologies Inc. GTI 0.005 0.010 0.015 0.005 Gravis Energy Corp. GVE 0.000 0.030 0.010 0.005 Greywacke Exploration Ltd. GWL 0.060 0.060 High Hampton Holdings Corp. HC 0.055 0.000 Heritage Global Inc. HGP 0.580 0.750 0.650 0.250 Innovative Properties Inc. INR 0.020 1.000 0.025 0.020 Intelligent Content Enterprises Inc. ISP 0.350 0.000 0.660 0.430 ICTV Brands Inc. ITV 0.200 0.500 0.450 0.200 James Bay Resources Limited JBR 0.180 0.350 0.230 0.180 JDF Explorations Inc. JDF 0.005 0.000 JG Wealth Management Corporation JGW 0.060 0.165 0.100 0.060 37 Capital Inc. JJJ 0.100 0.450 0.250 0.100 Dizun International Enterprises Inc. KDZ 0.000 0.005 Khot Infrastructure Holdings Ltd. KOT 0.020 0.100 0.045 0.025 La Imperial Resources Inc. LAI 0.050 0.230 0.080 0.025 Lions Gate Metals Inc. LGM 0.155 0.450 0.220 0.060 LeenLife Pharma International Inc. LLP 0.185 0.220 0.200 0.100 Newlox Gold Ventures Corp. LUX 0.025 0.030 0.060 0.025 Maccabi Ventures Inc. MBE 0.050 0.150 0.095 0.050 MB Builder Bds XIII 5 Yr 2% 15JUN17 MBM.DB.B 99.990 0.000 MB Blder XIII 2% Fixed Compound 15JUN17 MBM.DB.C 99.990 0.000 MB Bldr XIII AFR 1.1% 15JUN17 MBM.DB.D 99.900 0.000 Outrider Energy Corp. MCF 0.265 1.000 0.260 0.260 McLaren Resources Inc. MCL 0.020 0.030 0.025 0.005 Mag One Products Inc. MDD 0.790 0.900 1.200 0.650 ME Resource Corp. MEC 0.060 0.120 0.250 0.020 Manitoba Hydro Bds XII 5-Yr 1.75%15JUN18 MHL.DB.B 98.330 0.000 Manitoba Hydro Bds 12 Cpd 1.75%15JUN18 MHL.DB.C 98.330 0.000 Manitoba Hydro Bds XII F/R 1.1% 15JUN18 MHL.DB.D 98.620 0.000 Mint Corporation Series A 10% 16MAY19 MIT.DB.C 96.500 97.500 96.200 93.000 Mountain Lake Minerals Inc. MLK 0.000 0.500 Marret Multi-Strategy Income Fund A MMF.UN 0.070 0.120 0.100 0.015 Mobi724 Global Solutions Inc. MOS 0.050 0.055 0.095 0.025 Maxtech Ventures Inc. MVT 0.240 0.350 0.270 0.240 Norsemont Capital Inc. NOM 0.275 0.310 0.345 0.250 Northern Sphere Mining Corp. NSM 0.230 0.340 0.450 0.170 Nass Valley Gateway Ltd. NVG 0.040 0.070 0.110 0.015 Carlyle Entertainment Ltd OLG 0.015 0.045 0.100 0.050 Organic Potash Corporation OPC 0.015 0.020 0.050 0.010 ESI Energy Services Inc. OPI 0.000 0.700 Open Source Health Inc. OSH 0.060 0.075 0.200 0.045 Portage Biotech Inc. PBT.U 0.130 0.165 0.150 0.100 Petrocapita Income Trust PCE.UN 0.015 0.020 0.030 0.010 Premier Diversified Holdings Inc. PDH 0.130 0.135 0.165 0.120 Peloton Minerals Corporation PMC 0.080 0.095 0.150 0.070 PrimeWest Mortgage Inv Corporation PRI 0.000 7.450 9.250 7.500 Park Lawn Company Limited PRL 7.250 9.000 9.000 5.950 Pacific Therapeutics Ltd PT 0.155 0.250 0.450 0.160 Pivotal Therapeutics Inc. PVO 0.000 0.000 Quinsam Capital Corporation QCA 0.120 0.145 0.140 0.070 Qwick Media Inc. QMI 0.050 0.250 0.250 0.250 Mag Copper Limited QUE 0.005 0.015 0.030 0.005 Rift Valley Resources Corp. RVR 0.005 0.010 0.005 0.005 Ravencrest Resources Inc. RVT 0.025 0.000 0.010 0.010 River Wild Exploration Inc. RWI 0.010 0.090 0.010 0.010 Rockex Mining Corporation RXM 0.035 0.060 0.150 0.040 Silk Road Finance Inc. SFA 0.000 1.220 Shoal Point Energy Ltd. SHP 0.000 0.005 0.005 0.005 Seahawk Ventures Inc. SHV 0.250 0.265 0.270 0.080 Super Nova Petroleum Corp. SNP 0.070 0.280 0.150 0.060 Stone Ridge Exploration Corp SO 0.050 0.000 0.060 0.035 Silver Phoenix Resources Inc. SP 0.030 0.150 0.150 0.030 Squire Mining Ltd. SQR 0.160 0.100 Shamrock Enterprises Inc. SRS 0.030 0.035 0.060 0.020 Midnight Star Ventures Corp. STV 0.135 0.190 0.190 0.110 Starrex International Ltd. STX 0.600 1.300 1.300 0.550 St-Georges Platinum and Base Metals Inc. SX 0.020 0.025 0.060 0.015 Talmora Diamond Inc. TAI 0.005 0.050 0.050 0.005 Telferscot Resources Inc. TFS 0.005 0.015 0.045 0.005 360 Capital Financial Services Group Inc TSZ 0.035 0.040 0.055 0.020 UpSnap Inc. UP 0.010 0.015 0.020 0.005 Oriental Non-Ferrous Resources Developme URG 0.450 0.900 0.870 0.600 VirtualArmour International Inc. VAI 0.380 0.400 0.590 0.350 Velocity Data Inc. VCT 0.000 0.010 0.005 0.005 Captiva Verde Industries Ltd. VEG 0.000 0.070 0.255 0.060 Valens Groworks Corp. VGW 0.770 0.850 0.950 0.350 Avapecia Life Sciences Corp. VVS 0.065 0.125 0.150 0.090 Augustine Ventures Inc. WAW 0.090 0.105 0.160 0.055 World Mahjong Limited WSM 0.010 0.020 0.050 0.005 Whitewater Capital Corp WW 0.050 0.140 0.100 0.050 MGX Minerals Inc. Wts. XMG.WT 0.200 0.295 0.305 0.030 Zara Resources Inc. ZRI 0.000 0.020 0.005 0.005 Trades: 5,038 Total Volume: 25,688,374 Total Value: $10,624,938 Advanced: 44 Declined: 59 Unchanged: 210 Note 1: z - Full Volume. Note 2: Change calculated using unadjusted closing prices.