CNSX Trading Daily Market Summary January 11 2017 Closing Numbers Stock Symbol Vol(00s) High Low Close Change 52W Hi 52W Lo Supreme Metals Corp. ABJ 401 0.055 0.055 0.055 0.000 0.060 0.015 Ansar Financial and Dev Corporation AFD 2 0.800 0.000 0.910 0.450 Affinor Growers Inc. AFI 380 0.110 0.100 0.105 -0.005 0.230 0.030 Arctic Glacier Income Fund AG.UN 7 0.025 0.000 0.040 0.025 Arcturus Growthstar Technologies Inc. AGS 1771 0.325 0.300 0.325 +0.005 0.500 0.080 American Potash Corp. AMP 30 0.075 0.075 0.075 0.000 0.090 0.030 Alchemist Mining Inc. AMS 1930 0.050 0.050 0.050 -0.005 0.120 0.040 AAN Ventures Inc. ANN 0 0.020 0.000 0.030 0.020 Appia Energy Corp. API 250 0.240 0.240 0.240 0.000 0.250 0.140 Argo Gold Inc. ARQ 400 0.100 0.080 0.100 0.000 0.140 0.060 Asante Gold Corporation ASE 20 0.195 0.175 0.175 -0.020 0.270 0.160 Abattis Bioceuticals Corp. ATT 3513 0.140 0.135 0.140 0.000 0.235 0.020 Alta Vista Ventures Ltd. AVV 623 0.050 0.035 0.050 +0.010 0.070 0.035 BacTech Environmental Corporation BAC 3170 0.045 0.035 0.040 -0.005 0.070 0.025 Bradstone Capital Corp. BCA 500 0.070 0.070 0.070 0.000 0.115 0.050 Beleave Inc. BE 1386 1.670 1.480 1.600 +0.110 2.500 0.380 Cannabix Technologies Inc. BLO 3826 0.840 0.800 0.820 +0.020 1.100 0.190 Stompy Bot Corporation BOT 6895 0.070 0.050 0.070 +0.005 0.085 0.025 Breathtec BioMedical Inc. BTH 8311 0.375 0.265 0.290 -0.020 0.400 0.080 Bravura Ventures Corp. BVQ 7825 0.285 0.245 0.255 -0.040 0.590 0.120 Brisio Innovations Inc. BZI 75 0.250 0.250 0.250 +0.010 0.350 0.085 Carrara Exploration Corp. CAA 40 0.130 0.130 0.130 0.130 0.130 Copperbank Resources Corp. CBK 265 0.065 0.055 0.065 +0.010 0.100 0.050 Cerro Grande Mining Corporation CEG 501 0.030 0.025 0.030 +0.005 0.055 0.010 Canada House Wellness Group Inc. CHV 2115 0.325 0.300 0.315 +0.015 1.000 0.270 ChroMedX Corp. CHX 845 0.275 0.260 0.275 +0.015 0.280 0.060 Cielo Waste Solutions Corp. CMC 3650 0.060 0.045 0.050 -0.010 0.070 0.020 Canadian Metals Inc. CME 2430 0.100 0.070 0.090 -0.020 0.300 0.070 Cloud Nine Education Group Ltd. CNI 200 0.300 0.300 0.300 0.000 0.300 0.250 CannaRoyalty Corp. CRZ 671 3.250 3.100 3.160 -0.100 5.200 2.500 Data Deposit Box Inc. DDB 200 0.055 0.055 0.055 0.000 0.200 0.030 DNI Metals Inc. DNI 890 0.045 0.035 0.035 -0.005 0.055 0.005 Dundee Sustainable Technologies Inc. DST 440 0.045 0.045 0.045 0.000 0.075 0.035 Earth Alive Clean Technologies Inc. EAC 230 0.590 0.570 0.570 -0.040 0.700 0.280 Nutritional High International Inc. EAT 9192 0.240 0.230 0.240 0.000 0.450 0.035 ePlay Digital Inc. EPY 530 0.360 0.350 0.360 -0.010 0.940 0.300 Evolving Gold Corp. EVG 31 0.220 0.220 0.220 +0.020 0.445 0.140 Explorex Resources Inc. EX 50 0.170 0.170 0.170 -0.015 0.190 0.100 Far Resources Ltd. FAT 9770 0.075 0.065 0.075 0.000 0.100 0.045 Fandom Sports Media Corp. FDM 1700 0.060 0.060 0.060 0.000 0.110 0.005 Finore Mining Inc. FIN 1672 0.410 0.390 0.410 +0.015 0.495 0.010 Drone Delivery Canada Corp. FLT 860 0.390 0.370 0.390 -0.010 0.550 0.140 Fineqia International Inc. FNQ 300 0.015 0.015 0.015 0.000 0.030 0.005 Fox River Resources Corporation FOX 9 0.060 0.000 0.100 0.005 Fundamental Applications Corp. FUN 331 0.060 0.040 0.060 +0.020 0.220 0.040 Fantasy 6 Sports Inc. FYS 56 1.370 1.250 1.250 0.000 1.880 1.000 GreenBank Capital Inc. GBC 100 0.065 0.065 0.065 -0.070 0.135 0.030 Glance Technologies Inc. GET 80 0.280 0.270 0.280 +0.020 0.350 0.165 Global Hemp Group Inc. GHG 10946 0.050 0.025 0.030 -0.005 0.075 0.010 Golden Leaf Holdings Ltd. GLH 8742 0.405 0.375 0.385 -0.015 0.900 0.255 Gunpowder Capital Corp. GPC 67 0.050 0.045 0.045 0.000 0.110 0.030 Heritage Global Inc. HGP 21 0.850 0.600 0.820 -0.030 0.900 0.250 Hadley Mining Inc. HM 550 0.060 0.045 0.060 +0.010 0.090 0.005 Hello Pal International Inc. HP 45 0.335 0.300 0.335 +0.035 0.550 0.290 HealthSpace Data Systems Ltd. HS 4780 0.100 0.065 0.085 +0.020 0.100 0.045 iAnthus Capital Holdings Inc. IAN 429 2.430 2.380 2.420 +0.160 3.750 1.200 ThreeD Capital Inc. IDK 1015 0.110 0.105 0.105 0.000 0.210 0.070 IGEN Networks Corp. IGN 105 0.085 0.085 0.085 +0.035 0.200 0.040 Imagin Medical Inc. IME 5000 0.080 0.070 0.080 0.000 0.110 0.035 Invictus MD Strategies Corp. IMH 410 1.490 1.380 1.440 -0.040 1.800 0.260 InMed Pharmaceuticals Inc. IN 2489 0.260 0.245 0.250 -0.005 0.300 0.070 Imagination Park Entertainment Inc. IP 530 0.055 0.055 0.055 0.000 0.150 0.050 Irving Resources Inc. IRV 93 1.050 0.950 1.040 -0.010 1.180 0.250 Inspiration Mining Corporation ISM 24 0.025 0.025 0.025 -0.025 0.100 0.015 International Wastewater Systems Inc. IWS 550 0.335 0.315 0.320 0.000 0.530 0.230 Lotus Ventures Inc. J 150 0.255 0.255 0.255 0.000 0.300 0.180 StartMonday Technology Corp. JOB 1235 0.700 0.670 0.700 +0.020 0.710 0.250 Kontrol Energy Corp. KNR 90 0.550 0.550 0.550 -0.020 0.750 0.180 KWG Resources Inc. KWG 1050 0.025 0.020 0.025 +0.005 0.030 0.015 Laguna Blends Inc. LAG 8433 0.220 0.150 0.170 -0.015 0.460 0.085 Lifestyle Delivery Systems Inc LDS 1958 0.530 0.500 0.530 +0.020 1.000 0.175 Liberty Leaf Holdings Ltd. LIB 690 0.130 0.125 0.130 0.000 0.320 0.100 Newlox Gold Ventures Corp. LUX 300 0.025 0.025 0.025 0.000 0.060 0.025 Lightning Venture Inc. LVI 28460 0.015 0.010 0.015 0.000 0.030 0.005 Lexaria Bioscience Corp. LXX 6583 0.800 0.570 0.640 -0.050 0.940 0.140 Marapharm Ventures Inc MDM 1786 1.420 1.360 1.390 +0.010 2.500 0.295 Mistango River Resources Inc. MIS 5 0.030 0.000 0.045 0.010 True Leaf Medicine International Ltd. MJ 2031 0.205 0.195 0.200 -0.005 0.320 0.170 Metalo Manufacturing Inc. MMI 250 0.400 0.400 0.400 -0.170 0.900 0.260 Matica Enterprises Inc. MMJ 5591 0.015 0.010 0.015 0.000 0.045 0.010 Mobi724 Global Solutions Inc. MOS 1270 0.065 0.055 0.065 +0.005 0.095 0.025 M Pharmaceutical Inc. MQ 16529 0.080 0.075 0.075 0.000 0.160 0.030 Micromem Technologies Inc. MRM 1438 0.380 0.290 0.325 -0.025 0.380 0.220 Metalla Royalty and Streaming Ltd. MTA 1925 0.480 0.420 0.460 +0.020 0.480 0.180 Montego Resources Inc. MY 10780 0.035 0.030 0.035 +0.005 0.160 0.030 MYM Nutraceuticals Inc. MYM 387 0.050 0.050 0.050 +0.005 0.120 0.015 Meryllion Resources Corporation MYR 40 0.025 0.025 0.025 +0.005 0.045 0.015 Namaste Technologies Inc. N 5729 0.350 0.195 0.250 -0.020 0.420 0.100 NetCents Technology Inc. NC 60 0.205 0.205 0.205 -0.005 0.280 0.140 New Age Farm Inc. NF 3690 0.105 0.095 0.100 0.000 0.365 0.020 Victory Nickel Inc. NI 279 0.020 0.005 0.005 -0.020 0.035 0.005 Norsemont Capital Inc. NOM 816 0.370 0.275 0.370 +0.075 0.370 0.250 Plaintree Systems Inc. NPT 3 0.060 0.060 0.060 -0.040 0.100 0.035 Northern Sphere Mining Corp. NSM 50 0.600 0.600 0.600 +0.020 0.850 0.170 Nuran Wireless Inc. NUR 300 0.160 0.160 0.160 -0.005 0.245 0.130 Organic Garage Ltd. OG 290 0.310 0.305 0.310 0.000 0.400 0.220 Organic Potash Corporation OPC 10 0.035 0.035 0.035 +0.015 0.050 0.010 Portage Biotech Inc. PBT.U 1240 0.155 0.155 0.155 +0.010 0.165 0.100 PUDO Inc. PDO 25 2.300 2.200 2.300 +0.100 3.450 1.900 ParcelPal Technology Inc. PKG 171 0.220 0.200 0.200 +0.015 0.220 0.110 Peak Positioning Technologies Inc. PKK 5877 0.060 0.055 0.055 -0.005 0.085 0.035 Park Lawn Company Limited PRL 0 7.500 0.000 9.000 5.950 Pasinex Resources Limited PSE 3015 0.105 0.100 0.100 -0.010 0.170 0.085 PUF Ventures Inc. PUF 668 0.260 0.245 0.260 0.000 0.390 0.065 Renforth Resources Inc. RFR 1000 0.050 0.045 0.050 +0.015 0.050 0.020 Rheingold Exploration Corp. RGE 45 0.260 0.260 0.260 +0.010 0.350 0.025 RIWI Corp. RIW 7 3.000 3.000 3.000 +0.500 3.000 2.100 Rockshield Capital Corp. RKS 190 0.090 0.090 0.090 -0.010 0.160 0.040 West Red Lake Gold Mines Inc. RLG 1005 0.195 0.180 0.185 -0.005 0.360 0.155 RESAAS Services Inc. RSS 10 1.490 1.490 1.490 +0.040 2.300 1.040 Robix Environmental Technologies Inc. RZX 400 0.225 0.220 0.225 +0.015 0.365 0.150 SecureCom Mobile Inc. SCE 385 0.950 0.880 0.900 -0.060 1.200 0.050 Seahawk Ventures Inc. SHV 3 0.270 0.000 0.295 0.080 Supreme Pharmaceuticals Inc. SL 7363 1.710 1.670 1.670 -0.040 2.050 0.470 SponsorsOne Inc. SPO 180 0.045 0.045 0.045 0.000 0.170 0.030 Midnight Star Ventures Corp. STV 100 0.150 0.150 0.150 +0.010 0.190 0.110 Wildflower Marijuana Inc. SUN 128 0.285 0.280 0.280 +0.010 0.355 0.115 Tetra Bio Pharma Inc. TBP 2406 0.275 0.260 0.265 +0.005 0.350 0.125 Telferscot Resources Inc. TFS 15000 0.010 0.005 0.005 -0.005 0.045 0.005 THC Biomed Intl Ltd THC 1522 0.950 0.890 0.950 +0.040 1.500 0.170 Tier One Capital Limited Partnership TLP.UN 7 5.750 5.750 5.750 -0.400 6.800 5.600 The Tinley Beverage Company Inc. TNY 958 0.345 0.335 0.335 -0.005 0.670 0.040 Enertopia Corp. TOP 2608 0.040 0.035 0.035 0.000 0.060 0.025 Torino Power Solutions Inc TPS 2 0.075 0.075 0.075 -0.025 0.130 0.015 360 Capital Financial Services Group Inc TSZ 100 0.050 0.050 0.050 -0.075 0.125 0.020 UpSnap Inc. UP 100 0.010 0.010 0.010 +0.005 0.020 0.005 Rise Resources Inc. UPP 70 0.260 0.260 0.260 +0.040 0.350 0.150 Oriental Non-Ferrous Resources Developme URG 55 1.200 0.850 0.930 +0.180 1.200 0.600 VirtualArmour International Inc. VAI 26 0.360 0.340 0.340 +0.010 0.590 0.330 Valens Groworks Corp. VGW 71 1.050 0.980 0.990 +0.040 1.050 0.350 Vinergy Resources Ltd. VIN 2625 0.600 0.540 0.580 0.000 0.610 0.070 Vodis Pharmaceuticals Inc. VP 736 0.640 0.550 0.580 -0.020 1.560 0.120 Veritas Pharma Inc. VRT 6087 0.435 0.395 0.435 -0.015 0.510 0.220 Versus Systems Inc. VS 502 0.210 0.210 0.210 +0.005 0.250 0.140 Augustine Ventures Inc. WAW 100 0.110 0.110 0.110 0.000 0.160 0.055 Winston Gold Mining Corp. WGC 230 0.150 0.140 0.150 +0.010 0.640 0.120 World Mahjong Limited WSM 150 0.015 0.015 0.015 0.000 0.050 0.005 Western Uranium Corporation WUC 708 2.100 2.020 2.100 +0.080 2.440 1.220 MGX Minerals Inc. XMG 2487 0.750 0.700 0.740 0.000 0.880 0.140 MGX Minerals Inc. Wts. XMG.WT 300 0.520 0.480 0.520 +0.040 0.650 0.030 Kootenay Zinc Corp. ZNK 20 0.600 0.600 0.600 0.000 0.600 0.085 ZTEST Electronics Inc. ZTE 105 0.185 0.170 0.185 +0.005 0.195 0.050 Stock Symbol Bid Ask 52W Hi 52W Lo Alliance Growers Corp. ACG 0.020 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 0.060 0.150 0.060 0.025 Aida Minerals Corp. AMC 0.100 0.110 0.120 0.100 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 0.045 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 0.025 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 Bird River Resources Inc. BDR 0.030 0.090 0.060 0.005 Brookfield New Horizons Income Fund BIF.UN 8.840 10.000 10.000 8.300 BlackIce Enterprise Risk Management Inc. BIS 0.060 0.070 0.075 0.035 Berkley Renewables Inc. BKS 0.060 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 BitRush Corp. BRH 0.280 0.030 BioMark Diagnostics Inc. BUX 0.115 0.120 0.150 0.025 Brakpan Ventures Corp BVC 0.030 0.065 0.020 0.020 Big Wind Capital Inc. BWC 0.065 0.120 0.150 0.070 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 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 Castle Resources Inc. CRI 0.120 0.300 0.320 0.005 Carl Data Solutions Inc. CRL 0.290 0.330 0.570 0.280 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 Debut Diamonds Inc. DDI 0.015 0.020 0.030 0.010 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 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 Easy Technologies Inc. EZM 0.115 0.130 1.700 0.050 Fortify Resources Inc FTY 0.065 0.000 0.100 0.100 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 Genius Properties Ltd. GNI 0.035 0.050 0.060 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 0.005 0.000 0.060 0.060 High Hampton Holdings Corp. HC 0.060 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 0.200 0.395 0.230 0.180 JDF Explorations Inc. JDF 0.005 0.000 Jagercor Energy Corp. JEM 0.025 0.030 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 Kaneh Bosm Biotechnology Inc. KBB 0.070 0.100 0.095 0.045 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 Khan Resources Inc. KRI 0.035 0.045 0.880 0.020 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 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 0.165 0.190 0.250 0.100 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 0.115 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 Marret High Yield Strategies Fund A MHY.UN 0.110 0.140 0.200 0.025 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 Murchison Minerals Ltd. MUR 0.165 0.250 0.350 0.020 Maxtech Ventures Inc. MVT 0.240 0.250 0.270 0.200 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 0.045 0.120 0.200 0.045 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 Peloton Minerals Corporation PMC 0.085 0.095 0.150 0.070 PrimeWest Mortgage Inv Corporation PRI 1.000 7.450 9.250 7.500 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 Global Remote Technologies Ltd. RGT 0.110 0.120 0.230 0.050 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 0.095 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 Subscribe Technologies Inc. SAAS 0.100 0.125 0.100 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 0.150 0.150 0.030 Stina Resources Ltd. SQA 0.095 0.105 0.145 0.070 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 Navis Resources Corp. SUV 0.005 0.010 0.015 0.005 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 Taku Gold Corp. TAK 0.070 0.085 0.185 0.060 Tartisan Resources Corp. TTC 0.045 0.070 0.100 0.025 Tantalex Resources Corporation TTX 0.080 0.100 0.180 0.060 Umbral Energy Corp. UMB 0.030 0.035 0.055 0.020 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 Wabi Exploration Inc. WAB 0.075 0.145 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 0.150 0.300 0.055 Trades: 3,917 Total Volume: 27,528,924 Total Value: $6,859,691 Advanced: 53 Declined: 46 Unchanged: 212 Note 1: z - Full Volume. Note 2: Change calculated using unadjusted closing prices.