CNSX Trading Daily Market Summary January 10 2017 Closing Numbers Stock Symbol Vol(00s) High Low Close Change 52W Hi 52W Lo Supreme Metals Corp. ABJ 1540 0.055 0.055 0.055 -0.005 0.060 0.015 Ansar Financial and Dev Corporation AFD 2 0.800 0.000 0.910 0.450 Affinor Growers Inc. AFI 2970 0.110 0.100 0.110 0.000 0.230 0.030 Arctic Glacier Income Fund AG.UN 115 0.025 0.025 0.025 -0.005 0.040 0.025 Arcturus Growthstar Technologies Inc. AGS 3110 0.325 0.300 0.320 -0.010 0.500 0.080 American Potash Corp. AMP 300 0.075 0.070 0.075 +0.015 0.090 0.030 Alchemist Mining Inc. AMS 540 0.060 0.055 0.055 -0.005 0.120 0.040 Appia Energy Corp. API 1350 0.250 0.240 0.240 -0.010 0.250 0.140 Argo Gold Inc. ARQ 100 0.100 0.100 0.100 0.000 0.140 0.060 Asante Gold Corporation ASE 5 0.195 0.195 0.195 +0.005 0.270 0.160 Abattis Bioceuticals Corp. ATT 4875 0.140 0.130 0.140 +0.005 0.235 0.020 Avarone Metals Inc. AVM 70 0.040 0.040 0.040 0.000 0.065 0.020 Aylen Capital Inc. AYL 50 0.010 0.010 0.010 -0.015 0.035 0.005 BacTech Environmental Corporation BAC 2087 0.050 0.045 0.045 -0.010 0.070 0.025 Bradstone Capital Corp. BCA 450 0.070 0.070 0.070 -0.010 0.115 0.050 Beleave Inc. BE 1031 1.500 1.440 1.490 +0.010 2.500 0.380 BlackIce Enterprise Risk Management Inc. BIS 600 0.065 0.065 0.065 -0.005 0.075 0.035 Berkley Renewables Inc. BKS 160 0.060 0.055 0.060 -0.010 0.150 0.015 Cannabix Technologies Inc. BLO 5511 0.880 0.800 0.800 -0.060 1.100 0.190 Bama Gold Corp. BMA 0 0.020 0.000 0.105 0.010 Stompy Bot Corporation BOT 2000 0.065 0.065 0.065 -0.005 0.085 0.025 Breathtec BioMedical Inc. BTH 12566 0.375 0.230 0.310 +0.060 0.400 0.080 BioMark Diagnostics Inc. BUX 161 0.120 0.115 0.120 +0.005 0.150 0.025 Brakpan Ventures Corp BVC 3 0.020 0.000 0.020 0.020 Bravura Ventures Corp. BVQ 20762 0.315 0.270 0.295 +0.015 0.590 0.120 Brisio Innovations Inc. BZI 150 0.245 0.240 0.240 0.000 0.350 0.085 Copperbank Resources Corp. CBK 790 0.055 0.055 0.055 -0.005 0.100 0.050 Canada House Wellness Group Inc. CHV 2116 0.325 0.280 0.300 +0.030 1.000 0.270 ChroMedX Corp. CHX 27 0.260 0.260 0.260 -0.005 0.280 0.060 Cielo Waste Solutions Corp. CMC 300 0.060 0.055 0.060 +0.005 0.070 0.020 Carl Data Solutions Inc. CRL 100 0.330 0.320 0.330 +0.040 0.570 0.280 CannaRoyalty Corp. CRZ 1413 3.350 3.200 3.260 +0.060 5.200 2.500 Data Deposit Box Inc. DDB 830 0.055 0.055 0.055 0.000 0.200 0.030 Debut Diamonds Inc. DDI 11311 0.020 0.015 0.015 -0.010 0.030 0.010 Deer Horn Capital Inc. DHC 530 0.020 0.020 0.020 +0.005 0.150 0.015 Dundee Sustainable Technologies Inc. DST 830 0.045 0.040 0.045 0.000 0.075 0.035 Earth Alive Clean Technologies Inc. EAC 30 0.610 0.610 0.610 +0.030 0.700 0.280 Nutritional High International Inc. EAT 9098 0.240 0.230 0.240 0.000 0.450 0.035 ePlay Digital Inc. EPY 484 0.400 0.370 0.370 -0.005 0.940 0.300 Evolving Gold Corp. EVG 49 0.200 0.200 0.200 -0.005 0.445 0.140 Far Resources Ltd. FAT 17742 0.075 0.060 0.075 +0.005 0.100 0.045 Finore Mining Inc. FIN 2286 0.425 0.395 0.395 -0.020 0.495 0.010 Drone Delivery Canada Corp. FLT 871 0.400 0.360 0.400 +0.030 0.550 0.140 Fineqia International Inc. FNQ 300 0.015 0.015 0.015 +0.005 0.030 0.005 Fantasy 6 Sports Inc. FYS 104 1.300 1.250 1.250 -0.150 1.880 1.000 Glance Technologies Inc. GET 564 0.265 0.260 0.260 -0.020 0.350 0.165 Global Hemp Group Inc. GHG 3565 0.035 0.030 0.035 +0.005 0.075 0.010 Golden Leaf Holdings Ltd. GLH 32282 0.460 0.390 0.400 +0.035 0.900 0.255 Genius Properties Ltd. GNI 5 0.040 0.000 0.060 0.020 Gunpowder Capital Corp. GPC 4218 0.050 0.045 0.045 -0.015 0.110 0.030 Heritage Global Inc. HGP 56 0.900 0.850 0.850 +0.040 0.900 0.250 Hi Ho Silver Resources Inc. HHS 4 0.100 0.000 0.150 0.005 Hadley Mining Inc. HM 2 0.050 0.000 0.090 0.005 Hello Pal International Inc. HP 350 0.315 0.300 0.300 -0.070 0.550 0.290 HealthSpace Data Systems Ltd. HS 340 0.065 0.065 0.065 +0.005 0.100 0.045 iAnthus Capital Holdings Inc. IAN 802 2.490 2.260 2.260 -0.230 3.750 1.200 ThreeD Capital Inc. IDK 1603 0.105 0.100 0.105 0.000 0.210 0.070 IGEN Networks Corp. IGN 150 0.050 0.050 0.050 -0.035 0.200 0.040 Imagin Medical Inc. IME 2000 0.080 0.070 0.080 +0.010 0.110 0.035 Invictus MD Strategies Corp. IMH 563 1.500 1.450 1.480 -0.010 1.800 0.260 InMed Pharmaceuticals Inc. IN 5737 0.260 0.250 0.255 -0.005 0.300 0.070 Imagination Park Entertainment Inc. IP 3000 0.060 0.050 0.055 -0.010 0.150 0.050 Irving Resources Inc. IRV 37 1.050 0.930 1.050 +0.010 1.180 0.250 International Wastewater Systems Inc. IWS 358 0.335 0.320 0.320 -0.020 0.530 0.230 Lotus Ventures Inc. J 290 0.270 0.255 0.255 +0.005 0.300 0.180 StartMonday Technology Corp. JOB 2548 0.710 0.680 0.680 +0.060 0.710 0.250 Kaneh Bosm Biotechnology Inc. KBB 4465 0.080 0.070 0.070 +0.010 0.095 0.045 Khan Resources Inc. KRI 1000 0.040 0.040 0.040 0.000 0.880 0.020 KWG Resources Inc. KWG 840 0.020 0.020 0.020 0.000 0.030 0.015 Laguna Blends Inc. LAG 5726 0.200 0.175 0.185 0.000 0.460 0.085 Lifestyle Delivery Systems Inc LDS 3673 0.570 0.500 0.510 -0.040 1.000 0.175 Liberty Leaf Holdings Ltd. LIB 1582 0.135 0.130 0.130 -0.005 0.320 0.100 Lightning Venture Inc. LVI 4500 0.015 0.015 0.015 0.000 0.030 0.005 Lexaria Bioscience Corp. LXX 16187 0.940 0.530 0.690 -0.060 0.940 0.140 Marapharm Ventures Inc MDM 6122 1.450 1.310 1.380 +0.190 2.500 0.295 Marret High Yield Strategies Fund A MHY.UN 10 0.105 0.105 0.105 0.000 0.200 0.025 True Leaf Medicine International Ltd. MJ 1348 0.210 0.200 0.205 -0.015 0.320 0.170 Marret Multi-Strategy Income Fund A MMF.UN 5 0.070 0.000 0.100 0.015 Matica Enterprises Inc. MMJ 5435 0.020 0.015 0.015 +0.005 0.045 0.010 Mobi724 Global Solutions Inc. MOS 700 0.060 0.060 0.060 -0.010 0.095 0.025 M Pharmaceutical Inc. MQ 18672 0.080 0.075 0.075 0.000 0.160 0.030 Micromem Technologies Inc. MRM 294 0.365 0.310 0.350 +0.040 0.380 0.220 Metalla Royalty and Streaming Ltd. MTA 1289 0.440 0.400 0.440 +0.060 0.450 0.180 Murchison Minerals Ltd. MUR 0 0.155 0.155 0.155 +0.005 0.350 0.020 Montego Resources Inc. MY 1520 0.030 0.030 0.030 -0.005 0.160 0.030 MYM Nutraceuticals Inc. MYM 102 0.045 0.045 0.045 -0.005 0.120 0.015 New Age Farm Inc. NF 5840 0.105 0.095 0.100 -0.005 0.365 0.020 Victory Nickel Inc. NI 5 0.025 0.000 0.035 0.015 Norsemont Capital Inc. NOM 4 0.295 0.000 0.345 0.250 Plaintree Systems Inc. NPT 11 0.100 0.080 0.100 0.000 0.100 0.035 Northern Sphere Mining Corp. NSM 42 0.580 0.500 0.580 +0.080 0.850 0.170 Nuran Wireless Inc. NUR 600 0.180 0.165 0.165 -0.015 0.245 0.130 Organic Garage Ltd. OG 190 0.310 0.310 0.310 +0.020 0.400 0.220 Open Source Health Inc. OSH 10 0.045 0.045 0.045 -0.015 0.200 0.045 ParcelPal Technology Inc. PKG 201 0.200 0.185 0.185 +0.005 0.200 0.110 Peak Positioning Technologies Inc. PKK 13825 0.060 0.050 0.060 +0.005 0.085 0.035 Pasinex Resources Limited PSE 1700 0.110 0.110 0.110 -0.010 0.170 0.085 PUF Ventures Inc. PUF 1138 0.260 0.260 0.260 +0.010 0.390 0.065 Renforth Resources Inc. RFR 30 0.035 0.035 0.035 -0.010 0.050 0.020 Range Energy Resources Inc. RGO 1000 0.020 0.020 0.020 0.000 0.030 0.010 Rockshield Capital Corp. RKS 615 0.100 0.090 0.100 +0.010 0.160 0.040 West Red Lake Gold Mines Inc. RLG 100 0.190 0.190 0.190 -0.005 0.360 0.155 RESAAS Services Inc. RSS 22 1.450 1.450 1.450 +0.050 2.300 1.040 Robix Environmental Technologies Inc. RZX 727 0.230 0.205 0.210 -0.010 0.365 0.150 SecureCom Mobile Inc. SCE 2334 0.970 0.560 0.960 -0.040 1.200 0.050 Seahawk Ventures Inc. SHV 637 0.280 0.270 0.270 +0.010 0.295 0.080 Supreme Pharmaceuticals Inc. SL 8858 1.730 1.690 1.710 +0.020 2.050 0.470 Stina Resources Ltd. SQA 250 0.105 0.105 0.105 +0.005 0.145 0.070 Wildflower Marijuana Inc. SUN 1333 0.285 0.270 0.270 -0.010 0.355 0.115 Navis Resources Corp. SUV 290 0.010 0.005 0.005 -0.005 0.015 0.005 Surrey Capital Corp. SYC 1400 0.100 0.070 0.090 +0.025 0.100 0.005 Taku Gold Corp. TAK 10 0.070 0.070 0.070 0.000 0.185 0.060 Tetra Bio Pharma Inc. TBP 2852 0.270 0.260 0.260 -0.005 0.350 0.125 THC Biomed Intl Ltd THC 8178 0.940 0.890 0.910 -0.020 1.500 0.170 Tier One Capital Limited Partnership TLP.UN 75 6.150 5.750 6.150 +0.400 6.800 5.600 The Tinley Beverage Company Inc. TNY 1729 0.355 0.335 0.340 -0.005 0.670 0.040 Enertopia Corp. TOP 4305 0.035 0.030 0.035 -0.005 0.060 0.025 Torino Power Solutions Inc TPS 150 0.100 0.100 0.100 +0.025 0.130 0.015 Tantalex Resources Corporation TTX 6860 0.120 0.080 0.090 -0.030 0.180 0.060 Umbral Energy Corp. UMB 2525 0.035 0.025 0.035 +0.005 0.055 0.020 Rise Resources Inc. UPP 1365 0.230 0.220 0.220 -0.010 0.350 0.150 Oriental Non-Ferrous Resources Developme URG 30 0.750 0.750 0.750 +0.050 0.870 0.600 Velocity Data Inc. VCT 3100 0.005 0.005 0.005 0.000 0.005 0.005 Valens Groworks Corp. VGW 206 1.000 0.950 0.950 -0.030 1.000 0.350 Vinergy Resources Ltd. VIN 9945 0.610 0.500 0.580 +0.030 0.610 0.070 Vodis Pharmaceuticals Inc. VP 1112 0.660 0.600 0.600 -0.030 1.560 0.120 Veritas Pharma Inc. VRT 12281 0.450 0.370 0.450 +0.090 0.510 0.220 Versus Systems Inc. VS 51 0.205 0.205 0.205 -0.005 0.250 0.140 Augustine Ventures Inc. WAW 590 0.110 0.095 0.110 0.000 0.160 0.055 Winston Gold Mining Corp. WGC 578 0.165 0.140 0.140 -0.030 0.640 0.120 World Mahjong Limited WSM 450 0.015 0.015 0.015 -0.010 0.050 0.005 Western Uranium Corporation WUC 193 2.050 2.000 2.020 +0.020 2.440 1.220 MGX Minerals Inc. XMG 3093 0.740 0.710 0.740 +0.020 0.880 0.140 MGX Minerals Inc. Wts. XMG.WT 25 0.480 0.480 0.480 -0.050 0.650 0.030 Kootenay Zinc Corp. ZNK 160 0.600 0.580 0.600 +0.020 0.600 0.085 ZTEST Electronics Inc. ZTE 200 0.180 0.165 0.180 +0.005 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 0.080 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 0.055 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 Alta Vista Ventures Ltd. AVV 0.045 0.050 0.070 0.035 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 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 Bird River Resources Inc. BDR 0.030 0.090 0.060 0.005 Brookfield New Horizons Income Fund BIF.UN 8.860 10.000 10.000 8.300 Big Rock Labs Inc. BLA 0.030 0.130 0.300 0.015 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 BitRush Corp. BRH 0.280 0.030 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 Certive Solutions Inc. CBP 0.120 0.160 0.320 0.105 Cerro Grande Mining Corporation CEG 0.020 0.025 0.055 0.010 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 Canadian Metals Inc. CME 0.100 0.110 0.300 0.090 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 0.265 0.325 0.300 0.250 Castle Resources Inc. CRI 0.115 0.300 0.320 0.005 CMX Gold & Silver Corp. CXC 0.085 0.095 0.100 0.090 Copper Reef Mining Corp. CZC 0.020 0.025 0.045 0.015 Deploy Technologies Inc. DEP 0.020 0.195 0.120 0.035 DGS Minerals Inc. DLE 0.005 0.000 DNI Metals Inc. DNI 0.040 0.045 0.055 0.005 Canadian Data Preserve Inc. DPC 0.000 0.020 0.005 0.005 Deveron UAS Corp. DVR 0.280 0.310 0.390 0.220 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 Fandom Sports Media Corp. FDM 0.055 0.065 0.110 0.005 Fox River Resources Corporation FOX 0.060 0.070 0.100 0.005 Fortify Resources Inc FTY 0.065 0.000 0.100 0.100 Fundamental Applications Corp. FUN 0.040 0.085 0.220 0.040 GreenBank Capital Inc. GBC 0.065 0.105 0.135 0.030 Gencan Capital Inc. GCA 0.070 0.250 0.070 0.070 Gravitas Financial Inc. GFI 0.040 0.075 0.100 0.005 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 Goldrea Resources Corp. GOR 0.045 0.060 0.140 0.030 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 Innovative Properties Inc. INR 0.020 1.000 0.025 0.020 Inspiration Mining Corporation ISM 0.020 0.050 0.100 0.015 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 Jagercor Energy Corp. JEM 0.030 0.035 0.040 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 Dizun International Enterprises Inc. KDZ 0.000 0.005 0.005 0.005 Kontrol Energy Corp. KNR 0.550 0.660 0.750 0.180 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 0.040 0.100 0.050 0.010 Lions Gate Metals Inc. LGM 0.150 0.250 0.220 0.060 LeenLife Pharma International Inc. LLP 0.170 0.190 0.250 0.100 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 0.040 0.060 0.025 0.005 Mag One Products Inc. MDD 0.860 0.990 1.200 0.650 ME Resource Corp. MEC 0.080 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 Mistango River Resources Inc. MIS 0.030 0.050 0.045 0.010 Mint Corporation Series A 10% 16MAY19 MIT.DB.C 96.200 93.000 Metalo Manufacturing Inc. MMI 0.280 0.550 0.900 0.260 Maxtech Ventures Inc. MVT 0.240 0.250 0.270 0.200 Meryllion Resources Corporation MYR 0.020 0.030 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 Organic Potash Corporation OPC 0.020 0.035 0.050 0.010 ESI Energy Services Inc. OPI 0.000 0.550 Portage Biotech Inc. PBT.U 0.130 0.165 0.165 0.100 Petrocapita Income Trust PCE.UN 0.020 0.025 0.030 0.010 Premier Diversified Holdings Inc. PDH 0.130 0.140 0.165 0.120 PUDO Inc. PDO 2.040 2.200 3.450 1.900 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 7.500 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 Rheingold Exploration Corp. RGE 0.250 0.300 0.350 0.025 Global Remote Technologies Ltd. RGT 0.110 0.140 0.230 0.050 RIWI Corp. RIW 2.500 3.000 3.000 2.100 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 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 0.045 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 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 0.030 0.060 0.015 Talmora Diamond Inc. TAI 0.005 0.050 0.050 0.005 Telferscot Resources Inc. TFS 0.005 0.010 0.045 0.005 360 Capital Financial Services Group Inc TSZ 0.050 0.075 0.125 0.020 Tartisan Resources Corp. TTC 0.040 0.075 0.100 0.025 UpSnap Inc. UP 0.005 0.010 0.020 0.005 VirtualArmour International Inc. VAI 0.320 0.360 0.590 0.330 Captiva Verde Industries Ltd. VEG 0.030 0.070 0.255 0.060 Wabi Exploration Inc. WAB 0.075 0.100 0.100 0.070 Winston Resources Inc. WRW 0.025 0.100 0.100 0.005 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: 6,006 Total Volume: 34,291,987 Total Value: $12,211,550 Advanced: 51 Declined: 57 Unchanged: 203 Note 1: z - Full Volume. Note 2: Change calculated using unadjusted closing prices.