CNSX Trading Daily Market Summary January 09 2017 Closing Numbers Stock Symbol Vol(00s) High Low Close Change 52W Hi 52W Lo Supreme Metals Corp. ABJ 5609 0.060 0.050 0.060 +0.010 0.060 0.015 Ansar Financial and Dev Corporation AFD 3 0.800 0.000 0.910 0.450 Affinor Growers Inc. AFI 1425 0.110 0.100 0.110 0.000 0.230 0.030 Arctic Glacier Income Fund AG.UN 6 0.030 0.000 0.040 0.025 Arcturus Growthstar Technologies Inc. AGS 5094 0.340 0.320 0.330 -0.010 0.500 0.080 American Potash Corp. AMP 4 0.060 0.000 0.090 0.030 Alchemist Mining Inc. AMS 500 0.065 0.060 0.060 -0.005 0.120 0.040 Appia Energy Corp. API 75 0.250 0.250 0.250 0.000 0.250 0.140 Argo Gold Inc. ARQ 75 0.100 0.100 0.100 0.000 0.140 0.060 Asante Gold Corporation ASE 105 0.195 0.190 0.190 -0.005 0.270 0.160 Abattis Bioceuticals Corp. ATT 7055 0.145 0.135 0.135 -0.010 0.235 0.020 Alta Vista Ventures Ltd. AVV 329 0.040 0.040 0.040 -0.015 0.070 0.035 BacTech Environmental Corporation BAC 220 0.055 0.050 0.055 +0.005 0.070 0.025 Beleave Inc. BE 609 1.500 1.440 1.480 +0.050 2.500 0.380 BlackIce Enterprise Risk Management Inc. BIS 1900 0.070 0.055 0.070 +0.020 0.075 0.035 Cannabix Technologies Inc. BLO 5016 0.910 0.860 0.860 -0.020 1.100 0.190 Breathtec BioMedical Inc. BTH 10037 0.400 0.225 0.250 +0.010 0.400 0.080 BioMark Diagnostics Inc. BUX 10 0.115 0.115 0.115 -0.010 0.150 0.025 Bravura Ventures Corp. BVQ 6553 0.285 0.265 0.280 +0.010 0.590 0.120 Brisio Innovations Inc. BZI 241 0.275 0.240 0.240 -0.015 0.350 0.085 Copperbank Resources Corp. CBK 2050 0.060 0.060 0.060 0.000 0.100 0.050 Certive Solutions Inc. CBP 200 0.120 0.120 0.120 -0.020 0.320 0.105 Cerro Grande Mining Corporation CEG 50 0.025 0.025 0.025 +0.005 0.055 0.010 Canada House Wellness Group Inc. CHV 3675 0.315 0.270 0.270 -0.040 1.000 0.270 ChroMedX Corp. CHX 965 0.265 0.255 0.265 +0.020 0.280 0.060 Cielo Waste Solutions Corp. CMC 100 0.055 0.055 0.055 +0.005 0.070 0.020 Canadian Metals Inc. CME 540 0.110 0.110 0.110 0.000 0.300 0.090 Castle Resources Inc. CRI 5 0.300 0.300 0.300 -0.020 0.320 0.005 CannaRoyalty Corp. CRZ 1019 3.250 3.100 3.200 +0.100 5.200 2.500 Copper Reef Mining Corp. CZC 680 0.025 0.020 0.025 0.000 0.045 0.015 Data Deposit Box Inc. DDB 120 0.055 0.055 0.055 0.000 0.200 0.030 Debut Diamonds Inc. DDI 100 0.025 0.025 0.025 +0.005 0.030 0.010 DNI Metals Inc. DNI 748 0.045 0.040 0.040 -0.005 0.055 0.005 Dundee Sustainable Technologies Inc. DST 250 0.045 0.045 0.045 -0.005 0.075 0.035 Deveron UAS Corp. DVR 45 0.280 0.280 0.280 -0.020 0.390 0.220 Earth Alive Clean Technologies Inc. EAC 689 0.630 0.580 0.580 -0.060 0.700 0.280 Nutritional High International Inc. EAT 12891 0.240 0.230 0.240 +0.015 0.450 0.035 ePlay Digital Inc. EPY 380 0.450 0.375 0.375 -0.025 0.940 0.300 Evolving Gold Corp. EVG 5 0.205 0.205 0.205 +0.005 0.445 0.140 Far Resources Ltd. FAT 40245 0.100 0.065 0.070 -0.020 0.100 0.045 Fandom Sports Media Corp. FDM 2073 0.060 0.055 0.060 0.000 0.110 0.005 Finore Mining Inc. FIN 3601 0.425 0.390 0.415 +0.025 0.495 0.010 Drone Delivery Canada Corp. FLT 588 0.380 0.370 0.370 -0.030 0.550 0.140 Fineqia International Inc. FNQ 320 0.010 0.010 0.010 -0.005 0.030 0.005 Fox River Resources Corporation FOX 17 0.060 0.005 0.060 0.000 0.100 0.005 Fundamental Applications Corp. FUN 130 0.050 0.040 0.040 -0.010 0.220 0.040 Glance Technologies Inc. GET 661 0.295 0.250 0.280 +0.030 0.350 0.165 Gravitas Financial Inc. GFI 1002 0.050 0.050 0.050 +0.010 0.100 0.005 Global Hemp Group Inc. GHG 8732 0.035 0.030 0.030 -0.005 0.075 0.010 Golden Leaf Holdings Ltd. GLH 3867 0.380 0.355 0.365 +0.005 0.900 0.255 Goldrea Resources Corp. GOR 20 0.045 0.045 0.045 -0.010 0.140 0.030 Gunpowder Capital Corp. GPC 614 0.060 0.050 0.060 -0.010 0.110 0.030 Heritage Global Inc. HGP 40 0.810 0.650 0.810 +0.010 0.850 0.250 Hadley Mining Inc. HM 42 0.060 0.050 0.050 0.000 0.090 0.005 Hello Pal International Inc. HP 1025 0.375 0.370 0.370 +0.010 0.550 0.290 HealthSpace Data Systems Ltd. HS 480 0.060 0.060 0.060 0.000 0.100 0.045 iAnthus Capital Holdings Inc. IAN 1062 2.570 2.400 2.490 +0.110 3.750 1.200 ThreeD Capital Inc. IDK 3105 0.110 0.100 0.105 +0.010 0.210 0.070 IGEN Networks Corp. IGN 5 0.085 0.000 0.200 0.040 Imagin Medical Inc. IME 2 0.035 0.035 0.035 -0.035 0.110 0.035 Invictus MD Strategies Corp. IMH 467 1.510 1.450 1.450 -0.050 1.800 0.260 InMed Pharmaceuticals Inc. IN 10984 0.265 0.250 0.260 +0.005 0.300 0.070 Imagination Park Entertainment Inc. IP 1640 0.065 0.065 0.065 0.000 0.150 0.050 Irving Resources Inc. IRV 50 1.050 1.040 1.040 0.000 1.180 0.250 Inspiration Mining Corporation ISM 104 0.050 0.050 0.050 +0.015 0.100 0.015 International Wastewater Systems Inc. IWS 356 0.340 0.320 0.340 +0.030 0.530 0.230 Lotus Ventures Inc. J 95 0.270 0.250 0.250 -0.030 0.300 0.180 Jagercor Energy Corp. JEM 1500 0.035 0.030 0.030 -0.005 0.040 0.015 StartMonday Technology Corp. JOB 1175 0.630 0.600 0.620 +0.120 0.700 0.250 Kaneh Bosm Biotechnology Inc. KBB 5000 0.065 0.060 0.060 -0.015 0.095 0.045 Kontrol Energy Corp. KNR 7 0.570 0.570 0.570 +0.020 0.750 0.180 Khan Resources Inc. KRI 2500 0.040 0.040 0.040 +0.005 0.880 0.020 KWG Resources Inc. KWG 2060 0.025 0.020 0.020 -0.005 0.030 0.015 Laguna Blends Inc. LAG 11731 0.250 0.175 0.185 0.000 0.460 0.085 Lifestyle Delivery Systems Inc LDS 1898 0.600 0.550 0.550 -0.050 1.000 0.175 Liberty Leaf Holdings Ltd. LIB 5237 0.135 0.130 0.135 0.000 0.320 0.100 LeenLife Pharma International Inc. LLP 150 0.170 0.170 0.170 +0.010 0.250 0.100 Lightning Venture Inc. LVI 230 0.015 0.015 0.015 0.000 0.030 0.005 Lexaria Bioscience Corp. LXX 9865 0.800 0.590 0.750 +0.170 0.800 0.140 Marapharm Ventures Inc MDM 6061 1.260 1.000 1.190 -0.070 2.500 0.295 Marret High Yield Strategies Fund A MHY.UN 120 0.105 0.105 0.105 0.000 0.200 0.025 Mistango River Resources Inc. MIS 176 0.030 0.030 0.030 +0.005 0.045 0.010 True Leaf Medicine International Ltd. MJ 1296 0.220 0.205 0.220 +0.015 0.320 0.170 Matica Enterprises Inc. MMJ 10305 0.020 0.010 0.010 -0.005 0.045 0.010 M Pharmaceutical Inc. MQ 68665 0.075 0.070 0.075 0.000 0.160 0.030 Micromem Technologies Inc. MRM 305 0.315 0.310 0.310 -0.005 0.380 0.220 Metalla Royalty and Streaming Ltd. MTA 727 0.440 0.380 0.380 -0.010 0.450 0.180 Murchison Minerals Ltd. MUR 2695 0.190 0.150 0.150 -0.030 0.350 0.020 Montego Resources Inc. MY 8610 0.035 0.030 0.035 -0.005 0.160 0.030 MYM Nutraceuticals Inc. MYM 1415 0.050 0.045 0.050 +0.005 0.120 0.015 New Age Farm Inc. NF 4034 0.110 0.100 0.105 0.000 0.365 0.020 Victory Nickel Inc. NI 190 0.025 0.025 0.025 +0.005 0.035 0.015 Norsemont Capital Inc. NOM 20 0.295 0.295 0.295 +0.040 0.345 0.250 Plaintree Systems Inc. NPT 508 0.100 0.060 0.060 -0.040 0.100 0.035 Northern Sphere Mining Corp. NSM 80 0.600 0.460 0.500 -0.150 0.850 0.170 Nuran Wireless Inc. NUR 4520 0.190 0.165 0.180 +0.025 0.245 0.130 Organic Garage Ltd. OG 260 0.330 0.290 0.290 -0.060 0.400 0.220 Organic Potash Corporation OPC 100 0.020 0.020 0.020 -0.030 0.050 0.010 Petrocapita Income Trust PCE.UN 240 0.020 0.020 0.020 -0.005 0.030 0.010 PUDO Inc. PDO 24 2.200 2.110 2.200 +0.150 3.450 1.900 ParcelPal Technology Inc. PKG 255 0.180 0.180 0.180 -0.020 0.200 0.110 Peak Positioning Technologies Inc. PKK 3668 0.055 0.050 0.055 0.000 0.085 0.035 Pasinex Resources Limited PSE 1250 0.120 0.120 0.120 +0.010 0.170 0.085 PUF Ventures Inc. PUF 1190 0.250 0.240 0.250 0.000 0.390 0.065 Renforth Resources Inc. RFR 1000 0.045 0.040 0.045 +0.015 0.050 0.020 Rheingold Exploration Corp. RGE 200 0.250 0.250 0.250 -0.010 0.350 0.025 Global Remote Technologies Ltd. RGT 2385 0.140 0.120 0.120 -0.020 0.230 0.050 West Red Lake Gold Mines Inc. RLG 770 0.200 0.175 0.195 0.000 0.360 0.155 RESAAS Services Inc. RSS 26 1.400 1.350 1.400 +0.100 2.300 1.040 Robix Environmental Technologies Inc. RZX 793 0.220 0.210 0.220 +0.010 0.365 0.150 SecureCom Mobile Inc. SCE 1359 1.000 0.870 1.000 +0.100 1.200 0.050 Supreme Pharmaceuticals Inc. SL 6150 1.700 1.660 1.690 -0.010 2.050 0.470 Stina Resources Ltd. SQA 400 0.100 0.100 0.100 0.000 0.145 0.070 Midnight Star Ventures Corp. STV 100 0.140 0.140 0.140 +0.005 0.190 0.110 Wildflower Marijuana Inc. SUN 629 0.300 0.280 0.280 0.000 0.355 0.115 Navis Resources Corp. SUV 150 0.010 0.010 0.010 0.000 0.015 0.005 Surrey Capital Corp. SYC 1250 0.070 0.055 0.065 -0.015 0.080 0.005 Taku Gold Corp. TAK 4 0.070 0.070 0.070 0.000 0.185 0.060 Tetra Bio Pharma Inc. TBP 3326 0.265 0.255 0.265 +0.005 0.350 0.125 THC Biomed Intl Ltd THC 3092 0.990 0.920 0.930 -0.030 1.500 0.170 Tier One Capital Limited Partnership TLP.UN 21 5.800 5.750 5.750 -0.050 6.800 5.600 The Tinley Beverage Company Inc. TNY 2698 0.360 0.345 0.345 +0.005 0.670 0.040 Enertopia Corp. TOP 1410 0.040 0.035 0.040 +0.005 0.060 0.025 Torino Power Solutions Inc TPS 8 0.075 0.000 0.130 0.015 360 Capital Financial Services Group Inc TSZ 1000 0.125 0.050 0.125 +0.075 0.125 0.020 Tartisan Resources Corp. TTC 650 0.050 0.045 0.050 0.000 0.100 0.025 Umbral Energy Corp. UMB 3130 0.030 0.025 0.030 0.000 0.055 0.020 UpSnap Inc. UP 2 0.005 0.000 0.020 0.005 Rise Resources Inc. UPP 2050 0.245 0.230 0.230 -0.030 0.350 0.150 Valens Groworks Corp. VGW 281 1.000 0.900 0.980 +0.140 1.000 0.350 Vinergy Resources Ltd. VIN 4475 0.550 0.420 0.550 +0.075 0.550 0.070 Vodis Pharmaceuticals Inc. VP 644 0.680 0.600 0.630 -0.020 1.560 0.120 Veritas Pharma Inc. VRT 4737 0.370 0.325 0.360 +0.040 0.510 0.220 Versus Systems Inc. VS 2110 0.230 0.210 0.210 0.000 0.250 0.140 Wabi Exploration Inc. WAB 11 0.075 0.075 0.075 -0.005 0.100 0.070 Augustine Ventures Inc. WAW 1870 0.110 0.110 0.110 +0.010 0.160 0.055 Winston Gold Mining Corp. WGC 1238 0.180 0.160 0.170 -0.005 0.640 0.120 Winston Resources Inc. WRW 470 0.100 0.025 0.025 -0.005 0.100 0.005 World Mahjong Limited WSM 3073 0.025 0.010 0.025 +0.015 0.050 0.005 Western Uranium Corporation WUC 102 2.000 1.980 2.000 -0.050 2.440 1.220 MGX Minerals Inc. XMG 11510 0.800 0.700 0.720 +0.020 0.880 0.140 MGX Minerals Inc. Wts. XMG.WT 325 0.560 0.530 0.530 +0.010 0.650 0.030 Kootenay Zinc Corp. ZNK 100 0.580 0.580 0.580 0.000 0.590 0.085 ZTEST Electronics Inc. ZTE 100 0.175 0.175 0.175 0.000 0.195 0.050 Stock Symbol Bid Ask 52W Hi 52W Lo Alliance Growers Corp. ACG 0.200 0.210 0.340 0.020 Acana Capital Corp. ACM 0.050 0.170 0.080 0.060 Advantex Marketing International Inc. ADX 0.000 0.005 0.010 0.005 Atlas Cloud Enterprises Inc. AKE 0.110 0.130 0.220 0.130 ALQ Gold Corp. ALQ 0.050 0.150 0.060 0.025 Aida Minerals Corp. AMC 0.100 0.110 0.120 0.100 AAN Ventures Inc. ANN 0.020 0.080 0.030 0.020 APAC Resources Inc. APG 0.050 0.070 0.140 0.065 Armada Mercantile Ltd. ARM 0.010 0.050 0.050 0.025 Avarone Metals Inc. AVM 0.040 0.050 0.065 0.020 Alexandra Capital Corp. AXC 0.020 0.000 0.030 0.020 Aydon Income Properties Inc. AYD 0.050 0.065 0.150 0.010 Aylen Capital Inc. AYL 0.010 0.020 0.035 0.005 Banro Corporation Series A Pr. BAA.PR.A 12.100 18.000 18.000 12.010 MB Builder Bds 3 yr 1.85% 15JUN17 BBN.DB.A 99.920 0.000 MB Builder Bonds 5 yr 2% 15JUN19 BBN.DB.B 97.600 0.000 MB Builder Bonds Cpd Fixed 2% 15JUN19 BBN.DB.C 97.600 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 0.070 0.120 0.115 0.050 Bird River Resources Inc. BDR 0.030 0.090 0.060 0.005 Brookfield New Horizons Income Fund BIF.UN 8.850 10.000 10.000 8.300 Berkley Renewables Inc. BKS 0.055 0.145 0.150 0.015 Big Rock Labs Inc. BLA 0.030 0.130 0.300 0.015 Bama Gold Corp. BMA 0.015 0.040 0.105 0.010 MB Builder Bd 3 Yr. Ann F/ R 1.4%15JUN18 BMB.DB.A 97.890 0.000 MB Builder Bd 5 Yr. Ann F/R 1.1% 15JUN20 BMB.DB.B 94.850 0.000 MB Builder Bd 5 Yr. Compd 1.5% 15JUN21 BMB.DB.C 94.850 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 Stompy Bot Corporation BOT 0.060 0.070 0.085 0.025 BitRush Corp. BRH 0.280 0.030 Brakpan Ventures Corp BVC 0.030 0.065 0.020 0.020 Big Wind Capital Inc. BWC 0.065 0.110 0.150 0.070 Carrara Exploration Corp. CAA 0.110 0.200 Copperbank Resources Corp. Warrants CBK.WT 0.000 0.005 0.010 0.005 Cartier Iron Corporation CFE 0.055 0.065 0.070 0.030 Can-Ameri Agri Co. CGQ 0.080 0.000 0.350 0.200 ChitrChatr Communications Inc. CHA 0.025 0.025 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 CDN MSolar Corp. CMS 0.000 0.020 0.020 0.010 CNRP Mining Inc. CND 0.010 0.065 0.010 0.005 Cloud Nine Education Group Ltd. CNI 0.260 0.325 0.300 0.250 Carl Data Solutions Inc. CRL 0.290 0.320 0.570 0.280 CMX Gold & Silver Corp. CXC 0.085 0.095 0.100 0.090 Deploy Technologies Inc. DEP 0.020 0.195 0.120 0.035 Deer Horn Capital Inc. DHC 0.015 0.025 0.150 0.015 DGS Minerals Inc. DLE 0.005 0.000 Canadian Data Preserve Inc. DPC 0.000 0.020 0.005 0.005 EA Education Group Inc. EA 0.015 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 EVITRADE Health Systems Corp. EVA 2.000 2.700 2.900 1.500 EVI Global Group Developments Corp. EVI 0.040 0.060 0.100 0.005 Explorex Resources Inc. EX 0.160 0.170 0.190 0.100 Easy Technologies Inc. EZM 0.115 0.130 1.700 0.050 Fortify Resources Inc FTY 0.065 0.000 0.100 0.100 Fantasy 6 Sports Inc. FYS 1.250 1.390 1.880 1.000 GreenBank Capital Inc. GBC 0.060 0.105 0.135 0.030 Gencan Capital Inc. GCA 0.070 0.250 0.070 0.070 Gravitas Financial Inc. 3% 25JUN23 GFI.DB.A 98.000 96.850 Gravitas Financial Inc. 3.5% 03DEC17 GFI.DB.B 99.000 97.450 GAR Limited GL 0.015 0.000 0.040 0.010 God s Lake Resources Inc. GLR 0.030 0.000 0.020 0.020 Genius Properties Ltd. GNI 0.030 0.045 0.060 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 0.050 0.190 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 Hi Ho Silver Resources Inc. HHS 0.090 0.095 0.150 0.005 Innovative Properties Inc. INR 0.020 1.000 0.025 0.020 Intelligent Content Enterprises Inc. ISP 0.660 0.350 ICTV Brands Inc. ITV 0.200 0.495 0.450 0.200 James Bay Resources Limited JBR 0.150 0.395 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 0.005 0.005 Khot Infrastructure Holdings Ltd. KOT 0.020 0.150 0.045 0.025 La Imperial Resources Inc. LAI 0.050 0.230 0.080 0.025 Declan Resources Inc. LAN 0.000 0.010 0.015 0.005 Leo Resources Inc. LEO 0.035 0.100 0.050 0.010 Lions Gate Metals Inc. LGM 0.150 0.250 0.220 0.060 Newlox Gold Ventures Corp. LUX 0.025 0.030 0.060 0.025 Maccabi Ventures Inc. MBE 0.050 0.100 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 0.030 0.060 0.025 0.005 Mag One Products Inc. MDD 0.860 0.990 1.200 0.650 ME Resource Corp. MEC 0.065 0.120 0.250 0.020 Manitoba Hydro Bds XII 5-Yr 1.75%15JUN18 MHL.DB.B 98.380 0.000 Manitoba Hydro Bds 12 Cpd 1.75%15JUN18 MHL.DB.C 98.380 0.000 Manitoba Hydro Bds XII F/R 1.1% 15JUN18 MHL.DB.D 98.660 0.000 98.620 98.620 Mint Corporation Series A 10% 16MAY19 MIT.DB.C 96.200 93.000 Marret Multi-Strategy Income Fund A MMF.UN 0.070 0.120 0.100 0.015 Metalo Manufacturing Inc. MMI 0.280 0.550 0.900 0.260 Mobi724 Global Solutions Inc. MOS 0.055 0.070 0.095 0.025 Maxtech Ventures Inc. MVT 0.240 0.250 0.270 0.200 Meryllion Resources Corporation MYR 0.020 0.035 0.045 0.015 Namaste Technologies Inc. N 0.200 0.200 0.420 0.100 NetCents Technology Inc. NC 0.205 0.235 0.280 0.140 Nass Valley Gateway Ltd. NVG 0.030 0.055 0.110 0.015 Orca Touchscreen Technologies Ltd. OAA 0.020 0.035 0.030 0.025 Carlyle Entertainment Ltd OLG 0.015 0.045 0.100 0.050 ESI Energy Services Inc. OPI 0.000 0.550 Open Source Health Inc. OSH 0.050 0.120 0.200 0.045 Portage Biotech Inc. PBT.U 0.130 0.165 0.165 0.100 Premier Diversified Holdings Inc. PDH 0.130 0.140 0.165 0.120 Peloton Minerals Corporation PMC 0.085 0.095 0.150 0.070 PrimeWest Mortgage Inv Corporation PRI 0.000 7.450 9.250 7.500 Park Lawn Company Limited PRL 7.510 9.000 9.000 5.950 Pacific Therapeutics Ltd PT 0.160 0.400 0.450 0.160 Pivotal Therapeutics Inc. PVO 0.000 0.000 Quinsam Capital Corporation QCA 0.105 0.145 0.140 0.070 Qwick Media Inc. QMI 0.050 0.250 0.250 0.250 Mag Copper Limited QUE 0.005 0.020 0.030 0.005 Range Energy Resources Inc. RGO 0.015 0.020 0.030 0.010 RIWI Corp. RIW 2.450 3.000 3.000 2.100 Rockshield Capital Corp. RKS 0.085 0.090 0.160 0.040 Rift Valley Resources Corp. RVR 0.005 0.020 0.010 0.005 Ravencrest Resources Inc. RVT 0.020 0.000 0.025 0.010 River Wild Exploration Inc. RWI 0.010 0.100 0.010 0.010 Rockex Mining Corporation RXM 0.035 0.050 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 0.275 0.295 0.080 Super Nova Petroleum Corp. SNP 0.075 0.275 0.280 0.060 Stone Ridge Exploration Corp SO 0.050 0.000 0.060 0.035 Silver Phoenix Resources Inc. SP 0.030 0.250 0.150 0.030 SponsorsOne Inc. SPO 0.040 0.050 0.170 0.030 Squire Mining Ltd. SQR 0.160 0.100 Shamrock Enterprises Inc. SRS 0.020 0.035 0.060 0.020 Starrex International Ltd. STX 0.650 1.200 1.300 0.550 St-Georges Platinum and Base Metals Inc. SX 0.020 0.030 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 Tantalex Resources Corporation TTX 0.095 0.120 0.180 0.060 Oriental Non-Ferrous Resources Developme URG 0.450 0.900 0.870 0.600 VirtualArmour International Inc. VAI 0.320 0.350 0.590 0.330 Velocity Data Inc. VCT 0.005 0.010 0.005 0.005 Captiva Verde Industries Ltd. VEG 0.030 0.070 0.255 0.060 Whitewater Capital Corp WW 0.050 0.140 0.100 0.050 Zara Resources Inc. ZRI 0.010 0.040 0.005 0.005 BIOSENTA Inc. ZRO 0.015 0.260 0.300 0.055 Trades: 5,462 Total Volume: 37,245,060 Total Value: $9,650,765 Advanced: 53 Declined: 54 Unchanged: 204 Note 1: z - Full Volume. Note 2: Change calculated using unadjusted closing prices.