CNSX Trading Daily Market Summary December 22 2016 Closing Numbers Stock Symbol Vol(00s) High Low Close Change 52W Hi 52W Lo Alliance Growers Corp. ACG 1927 0.180 0.150 0.165 0.000 0.340 0.020 Advantex Marketing International Inc. ADX 90 0.005 0.005 0.005 0.000 0.010 0.005 Affinor Growers Inc. AFI 2629 0.095 0.080 0.090 +0.005 0.230 0.030 Arctic Glacier Income Fund AG.UN 22 0.030 0.030 0.030 0.000 0.040 0.025 Arcturus Growthstar Technologies Inc. AGS 4459 0.290 0.270 0.280 0.000 0.500 0.080 ALQ Gold Corp. ALQ 2 0.055 0.000 0.060 0.025 American Potash Corp. AMP 1751 0.050 0.045 0.050 +0.010 0.090 0.030 Alchemist Mining Inc. AMS 1000 0.050 0.050 0.050 -0.005 0.120 0.040 APAC Resources Inc. APG 10 0.080 0.080 0.080 0.000 0.140 0.065 Argo Gold Inc. ARQ 120 0.100 0.100 0.100 -0.010 0.140 0.060 Asante Gold Corporation ASE 45 0.180 0.170 0.175 -0.005 0.270 0.160 Abattis Bioceuticals Corp. ATT 1943 0.145 0.135 0.145 +0.005 0.235 0.020 Avarone Metals Inc. AVM 6515 0.050 0.040 0.050 +0.010 0.065 0.020 Aydon Income Properties Inc. AYD 40 0.060 0.050 0.050 -0.020 0.150 0.010 Aylen Capital Inc. AYL 2035 0.015 0.010 0.010 -0.005 0.035 0.005 BacTech Environmental Corporation BAC 1832 0.055 0.050 0.050 0.000 0.070 0.025 Beleave Inc. BE 966 1.330 1.240 1.250 -0.020 2.500 0.380 Brookfield New Horizons Income Fund BIF.UN 2 8.770 8.770 8.770 -1.230 10.000 8.300 BlackIce Enterprise Risk Management Inc. BIS 50 0.035 0.035 0.035 -0.005 0.075 0.035 Berkley Renewables Inc. BKS 5 0.070 0.070 0.070 0.000 0.150 0.015 Cannabix Technologies Inc. BLO 1586 0.820 0.800 0.800 -0.010 1.100 0.190 Bama Gold Corp. BMA 7730 0.020 0.020 0.020 +0.005 0.105 0.010 Stompy Bot Corporation BOT 5640 0.075 0.050 0.075 -0.005 0.085 0.025 Breathtec BioMedical Inc. BTH 2031 0.195 0.175 0.195 +0.015 0.315 0.080 BioMark Diagnostics Inc. BUX 40 0.105 0.105 0.105 -0.005 0.150 0.025 Bravura Ventures Corp. BVQ 1050 0.165 0.150 0.165 +0.005 0.590 0.120 Brisio Innovations Inc. BZI 1185 0.230 0.210 0.210 -0.015 0.250 0.085 Copperbank Resources Corp. CBK 1560 0.065 0.055 0.065 +0.010 0.100 0.050 Certive Solutions Inc. CBP 1 0.140 0.000 0.320 0.105 Cerro Grande Mining Corporation CEG 250 0.020 0.020 0.020 -0.005 0.055 0.020 Cartier Iron Corporation CFE 500 0.050 0.045 0.045 -0.005 0.070 0.030 Canada House Wellness Group Inc. CHV 761 0.390 0.320 0.360 -0.020 1.000 0.320 ChroMedX Corp. CHX 77 0.180 0.180 0.180 -0.010 0.280 0.060 Cielo Waste Solutions Corp. CMC 0 0.050 0.000 0.070 0.020 CNRP Mining Inc. CND 6 0.005 0.000 0.010 0.005 Carl Data Solutions Inc. CRL 490 0.300 0.280 0.300 0.000 0.570 0.280 CannaRoyalty Corp. CRZ 8568 3.000 2.550 2.790 +0.250 5.200 2.500 Copper Reef Mining Corp. CZC 10 0.020 0.020 0.020 0.000 0.045 0.015 Data Deposit Box Inc. DDB 1500 0.050 0.050 0.050 0.000 0.200 0.030 Debut Diamonds Inc. DDI 162 0.015 0.015 0.015 -0.005 0.030 0.010 Dundee Sustainable Technologies Inc. DST 300 0.040 0.040 0.040 0.000 0.075 0.035 Earth Alive Clean Technologies Inc. EAC 445 0.660 0.640 0.650 0.000 0.700 0.280 Nutritional High International Inc. EAT 21454 0.260 0.235 0.250 +0.005 0.450 0.035 ePlay Digital Inc. EPY 2020 0.450 0.390 0.410 +0.040 0.940 0.300 EVITRADE Health Systems Corp. EVA 1 2.000 2.000 2.000 0.000 2.900 1.500 Evolving Gold Corp. EVG 78 0.160 0.155 0.155 +0.005 0.445 0.140 Easy Technologies Inc. EZM 0 0.120 0.000 1.700 0.050 Far Resources Ltd. FAT 5334 0.070 0.065 0.065 0.000 0.100 0.045 Fandom Sports Media Corp. FDM 4360 0.055 0.050 0.050 -0.010 0.110 0.040 Finore Mining Inc. FIN 2991 0.335 0.310 0.335 +0.005 0.495 0.010 Drone Delivery Canada Corp. FLT 1600 0.415 0.370 0.400 -0.020 0.550 0.140 Fineqia International Inc. FNQ 5100 0.015 0.010 0.015 +0.005 0.030 0.005 Fox River Resources Corporation FOX 11187 0.050 0.045 0.050 +0.005 0.055 0.035 Fundamental Applications Corp. FUN 27 0.045 0.045 0.045 0.000 0.220 0.040 Fantasy 6 Sports Inc. FYS 102 1.750 1.690 1.690 0.000 1.880 1.000 Glance Technologies Inc. GET 623 0.240 0.230 0.240 +0.015 0.350 0.165 Gravitas Financial Inc. GFI 2001 0.050 0.050 0.050 -0.010 0.100 0.005 Global Hemp Group Inc. GHG 3210 0.030 0.025 0.025 -0.005 0.075 0.010 Golden Leaf Holdings Ltd. GLH 2256 0.305 0.290 0.295 -0.005 0.900 0.255 Genius Properties Ltd. GNI 1800 0.045 0.040 0.040 -0.005 0.060 0.020 Goldrea Resources Corp. GOR 824 0.035 0.035 0.035 -0.005 0.140 0.035 Gunpowder Capital Corp. GPC 1355 0.050 0.045 0.045 -0.005 0.110 0.030 GoldTrain Resources Inc. GT 100 0.080 0.080 0.080 +0.020 0.250 0.050 Heritage Global Inc. HGP 127 0.620 0.370 0.395 -0.185 0.650 0.250 Hi Ho Silver Resources Inc. HHS 448 0.115 0.070 0.110 +0.040 0.150 0.005 Hadley Mining Inc. HM 1229 0.015 0.015 0.015 0.000 0.020 0.005 Hello Pal International Inc. HP 113 0.320 0.320 0.320 0.000 0.550 0.295 HealthSpace Data Systems Ltd. HS 1004 0.060 0.060 0.060 0.000 0.100 0.045 iAnthus Capital Holdings Inc. IAN 615 1.980 1.810 1.960 +0.160 3.750 1.200 ThreeD Capital Inc. IDK 1821 0.140 0.125 0.135 +0.015 0.195 0.070 IGEN Networks Corp. IGN 10 0.100 0.100 0.100 +0.010 0.200 0.090 Imagin Medical Inc. IME 4620 0.070 0.065 0.070 0.000 0.110 0.065 Invictus MD Strategies Corp. IMH 566 1.340 1.270 1.340 -0.010 1.800 0.260 InMed Pharmaceuticals Inc. IN 6286 0.190 0.175 0.175 -0.005 0.215 0.070 Imagination Park Entertainment Inc. IP 819 0.070 0.060 0.065 0.000 0.150 0.055 Irving Resources Inc. IRV 1 0.450 0.000 0.650 0.250 Inspiration Mining Corporation ISM 177 0.035 0.025 0.035 +0.015 0.100 0.015 International Wastewater Systems Inc. IWS 310 0.340 0.320 0.340 -0.010 0.530 0.230 Lotus Ventures Inc. J 55 0.265 0.265 0.265 0.000 0.300 0.180 Kaneh Bosm Biotechnology Inc. KBB 249 0.055 0.050 0.050 -0.005 0.095 0.045 Kontrol Energy Corp. KNR 40 0.600 0.600 0.600 0.000 0.750 0.180 Khan Resources Inc. KRI 14739 0.045 0.030 0.030 -0.010 0.880 0.020 KWG Resources Inc. KWG 5707 0.020 0.020 0.020 0.000 0.030 0.015 Laguna Blends Inc. LAG 934 0.145 0.135 0.145 +0.010 0.460 0.110 Lifestyle Delivery Systems Inc LDS 1027 0.495 0.460 0.490 -0.020 1.000 0.175 Leo Resources Inc. LEO 71 0.050 0.035 0.050 +0.025 0.050 0.010 Liberty Leaf Holdings Ltd. LIB 3119 0.125 0.120 0.120 0.000 0.320 0.100 Lightning Venture Inc. LVI 380 0.015 0.015 0.015 0.000 0.030 0.005 Lexaria Bioscience Corp. LXX 455 0.305 0.300 0.305 +0.005 0.465 0.140 Maccabi Ventures Inc. MBE 265 0.090 0.050 0.050 0.000 0.095 0.050 Marapharm Ventures Inc MDM 944 1.460 1.400 1.420 -0.030 2.500 0.295 ME Resource Corp. MEC 0 0.100 0.000 0.250 0.020 Marret High Yield Strategies Fund A MHY.UN 8325 0.135 0.135 0.135 0.000 0.200 0.025 Mistango River Resources Inc. MIS 50 0.010 0.010 0.010 0.000 0.045 0.010 True Leaf Medicine International Ltd. MJ 1324 0.215 0.205 0.215 +0.005 0.320 0.170 Marret Multi-Strategy Income Fund A MMF.UN 20 0.070 0.070 0.070 -0.020 0.100 0.015 Matica Enterprises Inc. MMJ 280 0.015 0.015 0.015 -0.005 0.045 0.015 Mobi724 Global Solutions Inc. MOS 1370 0.075 0.060 0.060 0.000 0.095 0.025 M Pharmaceutical Inc. MQ 250 0.045 0.045 0.045 +0.005 0.160 0.035 Metalla Royalty and Streaming Ltd. MTA 17 0.400 0.400 0.400 0.000 0.450 0.180 Murchison Minerals Ltd. MUR 100 0.180 0.180 0.180 0.000 0.350 0.020 Montego Resources Inc. MY 100 0.055 0.055 0.055 -0.015 0.160 0.040 MYM Nutraceuticals Inc. MYM 1304 0.050 0.045 0.045 0.000 0.120 0.015 Meryllion Resources Corporation MYR 185 0.020 0.020 0.020 0.000 0.045 0.015 Namaste Technologies Inc. N 1288 0.250 0.235 0.240 +0.005 0.420 0.100 NetCents Technology Inc. NC 5 0.225 0.225 0.225 0.000 0.280 0.140 New Age Farm Inc. NF 2776 0.100 0.095 0.095 -0.005 0.365 0.020 Victory Nickel Inc. NI 13 0.020 0.000 0.035 0.020 Plaintree Systems Inc. NPT 3 0.080 0.080 0.080 0.000 0.100 0.035 Northern Sphere Mining Corp. NSM 545 0.400 0.340 0.400 +0.100 0.450 0.170 Nuran Wireless Inc. NUR 700 0.180 0.175 0.175 +0.015 0.245 0.130 Organic Garage Ltd. OG 2 0.315 0.000 0.400 0.220 PUDO Inc. PDO 20 2.250 2.000 2.250 +0.030 3.450 1.900 ParcelPal Technology Inc. PKG 530 0.200 0.180 0.200 +0.020 0.200 0.110 Peak Positioning Technologies Inc. PKK 3654 0.045 0.040 0.045 0.000 0.085 0.035 PUF Ventures Inc. PUF 1028 0.230 0.210 0.230 +0.005 0.390 0.065 Quinsam Capital Corporation QCA 100 0.120 0.120 0.120 0.000 0.140 0.070 Mag Copper Limited QUE 80 0.005 0.005 0.005 0.000 0.030 0.005 Renforth Resources Inc. RFR 18 0.045 0.045 0.045 +0.015 0.050 0.020 Global Remote Technologies Ltd. RGT 1000 0.110 0.110 0.110 +0.010 0.230 0.050 West Red Lake Gold Mines Inc. RLG 894 0.180 0.165 0.175 -0.005 0.360 0.155 RESAAS Services Inc. RSS 132 1.490 1.150 1.360 -0.040 2.300 1.040 Robix Environmental Technologies Inc. RZX 151 0.220 0.215 0.220 -0.010 0.365 0.150 SecureCom Mobile Inc. SCE 85 0.520 0.480 0.500 +0.030 0.800 0.050 Supreme Pharmaceuticals Inc. SL 9697 1.540 1.450 1.480 0.000 2.050 0.470 SponsorsOne Inc. SPO 210 0.050 0.050 0.050 -0.010 0.170 0.030 Stina Resources Ltd. SQA 2270 0.085 0.080 0.085 -0.005 0.145 0.070 Wildflower Marijuana Inc. SUN 263 0.250 0.230 0.250 +0.020 0.355 0.115 Navis Resources Corp. SUV 50 0.010 0.005 0.005 -0.005 0.015 0.005 Tetra Bio Pharma Inc. TBP 2383 0.260 0.250 0.250 -0.010 0.350 0.125 Telferscot Resources Inc. TFS 10 0.010 0.010 0.010 +0.005 0.045 0.005 THC Biomed Intl Ltd THC 3583 1.000 0.960 1.000 0.000 1.500 0.170 Tier One Capital Limited Partnership TLP.UN 4 5.800 5.800 5.800 0.000 6.800 5.600 The Tinley Beverage Company Inc. TNY 9216 0.370 0.290 0.355 +0.055 0.670 0.040 Enertopia Corp. TOP 40 0.035 0.035 0.035 0.000 0.060 0.025 Torino Power Solutions Inc TPS 500 0.070 0.070 0.070 0.000 0.130 0.015 360 Capital Financial Services Group Inc TSZ 44 0.030 0.030 0.030 -0.005 0.055 0.020 Tartisan Resources Corp. TTC 700 0.040 0.040 0.040 +0.005 0.100 0.025 Umbral Energy Corp. UMB 342 0.030 0.025 0.025 -0.005 0.055 0.020 UpSnap Inc. UP 22 0.010 0.010 0.010 +0.005 0.020 0.005 Rise Resources Inc. UPP 601 0.260 0.235 0.240 +0.005 0.350 0.150 VirtualArmour International Inc. VAI 180 0.370 0.355 0.355 -0.015 0.590 0.350 Global Gardens Group Inc. VGM 2265 0.110 0.095 0.110 0.000 0.200 0.055 Valens Groworks Corp. VGW 16 0.770 0.770 0.770 -0.030 0.950 0.350 Vinergy Resources Ltd. VIN 1457 0.425 0.400 0.425 +0.020 0.425 0.070 Vodis Pharmaceuticals Inc. VP 1297 0.870 0.600 0.660 +0.020 1.560 0.120 Veritas Pharma Inc. VRT 402 0.285 0.270 0.270 0.000 0.510 0.220 Augustine Ventures Inc. WAW 300 0.090 0.090 0.090 -0.005 0.160 0.055 Winston Gold Mining Corp. WGC 67 0.240 0.220 0.240 0.000 0.640 0.120 Western Uranium Corporation WUC 4 1.600 1.570 1.600 +0.100 2.440 1.220 MGX Minerals Inc. XMG 3160 0.420 0.400 0.415 +0.010 0.540 0.140 Kootenay Zinc Corp. ZNK 15 0.440 0.440 0.440 +0.010 0.590 0.085 ZTEST Electronics Inc. ZTE 70 0.160 0.140 0.160 +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 Ansar Financial and Dev Corporation AFD 0.850 0.900 0.910 0.450 Atlas Cloud Enterprises Inc. AKE 0.150 0.170 0.220 0.155 Aida Minerals Corp. AMC 0.100 0.110 0.120 0.100 AAN Ventures Inc. ANN 0.020 0.080 0.030 0.020 Appia Energy Corp. API 0.175 0.200 0.250 0.140 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 Big Rock Labs Inc. BLA 0.030 0.190 0.300 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 Brakpan Ventures Corp BVC 0.020 0.100 0.020 0.020 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 Can-Ameri Agri Co. CGQ 0.080 0.000 0.350 0.200 ChitrChatr Communications Inc. CHA 0.025 0.000 0.125 0.020 CIM International Group Inc. CIM 0.400 0.790 1.000 0.400 Cascadia Consumer Electronics Corp. CK 0.450 0.600 0.500 0.100 Canadian Metals Inc. CME 0.110 0.120 0.300 0.090 CDN MSolar Corp. CMS 0.000 0.020 0.020 0.010 Cloud Nine Education Group Ltd. CNI 0.255 0.300 0.300 0.250 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 Deer Horn Capital Inc. DHC 0.020 0.025 0.150 0.015 DGS Minerals Inc. DLE 0.005 0.000 DNI Metals Inc. DNI 0.030 0.040 0.055 0.020 Canadian Data Preserve Inc. DPC 0.000 0.005 0.005 0.005 Deveron UAS Corp. DVR 0.290 0.300 0.390 0.270 EA Education Group Inc. EA 0.020 0.050 0.150 0.020 European Metals Corp. ECU 0.000 0.005 Eurogas International Inc. EI 0.000 0.005 0.010 0.005 EVI Global Group Developments Corp. EVI 0.030 0.000 0.100 0.005 Explorex Resources Inc. EX 0.110 0.140 0.190 0.100 Fortify Resources Inc FTY 0.065 0.000 0.100 0.100 GreenBank Capital Inc. GBC 0.030 0.075 0.130 0.030 Gencan Capital Inc. GCA 0.070 0.085 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 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 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 0.200 0.230 0.180 JDF Explorations Inc. JDF 0.005 0.000 Jagercor Energy Corp. JEM 0.025 0.030 0.030 0.015 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 StartMonday Technology Corp. JOB 0.500 0.550 0.700 0.250 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 Declan Resources Inc. LAN 0.005 0.010 0.015 0.005 Lions Gate Metals Inc. LGM 0.155 0.250 0.220 0.060 LeenLife Pharma International Inc. LLP 0.200 0.240 0.250 0.100 Newlox Gold Ventures Corp. LUX 0.025 0.030 0.060 0.025 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 0.065 0.025 0.005 Mag One Products Inc. MDD 0.850 0.990 1.200 0.650 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 Metalo Manufacturing Inc. MMI 0.470 0.570 0.900 0.260 Micromem Technologies Inc. MRM 0.280 0.325 0.380 0.220 Maxtech Ventures Inc. MVT 0.240 0.350 0.270 0.240 Norsemont Capital Inc. NOM 0.275 0.310 0.345 0.250 Nass Valley Gateway Ltd. NVG 0.040 0.070 0.110 0.015 Orca Touchscreen Technologies Ltd. OAA 0.025 0.040 0.030 0.025 Carlyle Entertainment Ltd OLG 0.015 0.045 0.100 0.050 Organic Potash Corporation OPC 0.020 0.045 0.050 0.010 ESI Energy Services Inc. OPI 0.000 0.550 Open Source Health Inc. OSH 0.070 0.090 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 Pasinex Resources Limited PSE 0.105 0.120 0.170 0.085 Pacific Therapeutics Ltd PT 0.155 0.250 0.450 0.160 Pivotal Therapeutics Inc. PVO 0.000 0.000 Qwick Media Inc. QMI 0.050 0.250 0.250 0.250 Rheingold Exploration Corp. RGE 0.205 0.290 0.350 0.025 Range Energy Resources Inc. RGO 0.010 0.015 0.030 0.010 RIWI Corp. RIW 2.500 2.900 3.000 2.100 Rockshield Capital Corp. RKS 0.080 0.120 0.160 0.040 Rift Valley Resources Corp. RVR 0.005 0.020 0.010 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 Razore Rock Resources Inc. RZR 0.005 0.040 0.040 0.005 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 0.260 0.290 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 0.180 0.150 0.030 Squire Mining Ltd. SQR 0.160 0.100 Shamrock Enterprises Inc. SRS 0.025 0.035 0.060 0.020 Midnight Star Ventures Corp. STV 0.135 0.190 0.190 0.110 Starrex International Ltd. STX 0.650 1.200 1.300 0.550 St-Georges Platinum and Base Metals Inc. SX 0.020 0.025 0.060 0.015 Surrey Capital Corp. SYC 0.050 0.100 0.080 0.005 Talmora Diamond Inc. TAI 0.005 0.050 0.050 0.005 Taku Gold Corp. TAK 0.065 0.080 0.185 0.060 Tantalex Resources Corporation TTX 0.080 0.120 0.180 0.060 Oriental Non-Ferrous Resources Developme URG 0.450 0.900 0.870 0.600 Velocity Data Inc. VCT 0.000 0.005 0.005 0.005 Captiva Verde Industries Ltd. VEG 0.000 0.070 0.255 0.060 Versus Systems Inc. VS 0.200 0.225 0.250 0.140 Avapecia Life Sciences Corp. VVS 0.065 0.125 0.150 0.090 Wabi Exploration Inc. WAB 0.080 0.120 0.100 0.070 Winston Resources Inc. WRW 0.020 0.050 0.100 0.005 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 0.275 0.305 0.030 Zara Resources Inc. ZRI 0.000 0.020 0.005 0.005 BIOSENTA Inc. ZRO 0.150 0.265 0.300 0.055 Trades: 4,022 Total Volume: 23,744,745 Total Value: $7,774,910 Advanced: 48 Declined: 49 Unchanged: 216 Note 1: z - Full Volume. Note 2: Change calculated using unadjusted closing prices.