CNSX Trading Daily Market Summary January 16 2017 Closing Numbers Stock Symbol Vol(00s) High Low Close Change 52W Hi 52W Lo Supreme Metals Corp. ABJ 1250 0.055 0.055 0.055 0.000 0.060 0.015 Acana Capital Corp. ACM 9 0.060 0.000 0.080 0.060 Ansar Financial and Dev Corporation AFD 319 0.770 0.660 0.660 -0.140 0.910 0.450 Affinor Growers Inc. AFI 2877 0.110 0.100 0.105 0.000 0.230 0.030 Arctic Glacier Income Fund AG.UN 2 0.025 0.000 0.040 0.005 Arcturus Growthstar Technologies Inc. AGS 1775 0.310 0.300 0.310 0.000 0.500 0.080 American Potash Corp. AMP 680 0.050 0.050 0.050 +0.005 0.090 0.030 Alchemist Mining Inc. AMS 6 0.050 0.000 0.120 0.040 Argo Gold Inc. ARQ 800 0.100 0.090 0.090 -0.020 0.140 0.060 Asante Gold Corporation ASE 5 0.185 0.185 0.185 0.000 0.270 0.160 Abattis Bioceuticals Corp. ATT 1110 0.145 0.140 0.145 +0.005 0.235 0.020 Alta Vista Ventures Ltd. AVV 3120 0.065 0.045 0.060 +0.020 0.070 0.035 BacTech Environmental Corporation BAC 76 0.045 0.040 0.040 -0.005 0.070 0.025 Bird River Resources Inc. BDR 2 0.060 0.000 0.060 0.005 Beleave Inc. BE 1730 1.740 1.630 1.700 -0.020 2.500 0.380 Brookfield New Horizons Income Fund BIF.UN 5 9.210 9.200 9.210 +0.440 10.000 8.300 BlackIce Enterprise Risk Management Inc. BIS 25 0.060 0.060 0.060 -0.005 0.075 0.035 Berkley Renewables Inc. BKS 90 0.070 0.070 0.070 +0.010 0.150 0.015 Cannabix Technologies Inc. BLO 985 0.850 0.820 0.840 +0.020 1.100 0.190 Stompy Bot Corporation BOT 1290 0.075 0.065 0.075 0.000 0.085 0.025 Breathtec BioMedical Inc. BTH 1453 0.320 0.275 0.290 -0.005 0.400 0.080 BioMark Diagnostics Inc. BUX 40 0.110 0.110 0.110 0.000 0.150 0.025 Brakpan Ventures Corp BVC 10 0.030 0.030 0.030 +0.010 0.030 0.020 Bravura Ventures Corp. BVQ 250 0.260 0.250 0.260 +0.010 0.590 0.120 Brisio Innovations Inc. BZI 550 0.260 0.235 0.235 +0.005 0.350 0.085 Copperbank Resources Corp. CBK 125 0.070 0.070 0.070 +0.005 0.100 0.050 Cerro Grande Mining Corporation CEG 200 0.025 0.025 0.025 +0.005 0.055 0.010 Cartier Iron Corporation CFE 450 0.070 0.070 0.070 -0.010 0.080 0.030 Canada House Wellness Group Inc. CHV 636 0.390 0.370 0.385 +0.025 1.000 0.270 ChroMedX Corp. CHX 3300 0.320 0.290 0.290 -0.020 0.320 0.060 Cielo Waste Solutions Corp. CMC 250 0.050 0.050 0.050 0.000 0.070 0.020 Canadian Metals Inc. CME 309 0.100 0.095 0.100 +0.005 0.300 0.070 CNRP Mining Inc. CND 390 0.050 0.020 0.050 +0.040 0.050 0.005 Cloud Nine Education Group Ltd. CNI 350 0.320 0.300 0.320 +0.020 0.320 0.250 CannaRoyalty Corp. CRZ 228 3.170 3.050 3.080 -0.090 5.200 2.500 Copper Reef Mining Corp. CZC 250 0.025 0.025 0.025 0.000 0.045 0.015 Debut Diamonds Inc. DDI 45 0.020 0.020 0.020 0.000 0.030 0.005 DNI Metals Inc. DNI 810 0.045 0.040 0.040 -0.005 0.055 0.005 Dundee Sustainable Technologies Inc. DST 100 0.040 0.040 0.040 0.000 0.075 0.035 Earth Alive Clean Technologies Inc. EAC 802 0.610 0.560 0.610 +0.040 0.700 0.280 Nutritional High International Inc. EAT 16012 0.230 0.220 0.225 -0.010 0.450 0.035 ePlay Digital Inc. EPY 530 0.400 0.335 0.380 -0.060 0.940 0.300 Evolving Gold Corp. EVG 7 0.200 0.200 0.200 -0.010 0.445 0.140 Far Resources Ltd. FAT 6000 0.080 0.070 0.080 +0.005 0.100 0.045 Fandom Sports Media Corp. FDM 1660 0.075 0.070 0.070 -0.005 0.110 0.005 Finore Mining Inc. FIN 5986 0.400 0.350 0.365 -0.035 0.495 0.010 Drone Delivery Canada Corp. FLT 1857 0.410 0.380 0.400 +0.010 0.550 0.140 Fineqia International Inc. FNQ 1000 0.015 0.015 0.015 0.000 0.030 0.005 Fox River Resources Corporation FOX 166 0.090 0.060 0.090 +0.030 0.100 0.005 Fundamental Applications Corp. FUN 630 0.060 0.040 0.060 0.000 0.220 0.040 Fantasy 6 Sports Inc. FYS 212 1.260 1.240 1.240 -0.010 1.880 1.000 Glance Technologies Inc. GET 120 0.270 0.240 0.240 -0.040 0.350 0.165 Global Hemp Group Inc. GHG 1055 0.030 0.030 0.030 0.000 0.075 0.010 Golden Leaf Holdings Ltd. GLH 12303 0.400 0.350 0.380 +0.005 0.900 0.255 Gunpowder Capital Corp. GPC 120 0.090 0.060 0.090 +0.035 0.110 0.030 Heritage Global Inc. HGP 10 0.900 0.900 0.900 0.000 0.900 0.250 Hi Ho Silver Resources Inc. HHS 25 0.100 0.100 0.100 0.000 0.150 0.005 Hadley Mining Inc. HM 1430 0.030 0.025 0.030 -0.005 0.090 0.005 Hello Pal International Inc. HP 180 0.360 0.360 0.360 +0.020 0.550 0.290 HealthSpace Data Systems Ltd. HS 4380 0.095 0.080 0.095 +0.005 0.120 0.045 iAnthus Capital Holdings Inc. IAN 246 2.600 2.500 2.600 +0.010 3.750 1.200 ThreeD Capital Inc. IDK 7457 0.160 0.120 0.160 +0.025 0.210 0.070 Invictus MD Strategies Corp. IMH 207 1.500 1.360 1.500 +0.140 1.800 0.260 InMed Pharmaceuticals Inc. IN 13770 0.350 0.320 0.340 +0.040 0.350 0.070 Imagination Park Entertainment Inc. IP 900 0.050 0.040 0.050 +0.005 0.150 0.040 Irving Resources Inc. IRV 15 0.820 0.820 0.820 -0.080 1.180 0.250 International Wastewater Systems Inc. IWS 350 0.330 0.300 0.320 +0.010 0.530 0.230 Lotus Ventures Inc. J 2880 0.290 0.250 0.255 -0.020 0.300 0.180 StartMonday Technology Corp. JOB 6145 0.850 0.800 0.830 +0.080 0.850 0.250 Kaneh Bosm Biotechnology Inc. KBB 620 0.070 0.070 0.070 0.000 0.095 0.045 Khan Resources Inc. KRI 3742 0.045 0.040 0.045 0.000 0.880 0.020 KWG Resources Inc. KWG 337 0.025 0.020 0.020 -0.005 0.030 0.015 Laguna Blends Inc. LAG 8584 0.225 0.190 0.220 +0.025 0.460 0.085 Lifestyle Delivery Systems Inc LDS 1893 0.570 0.520 0.550 +0.010 1.000 0.175 Liberty Leaf Holdings Ltd. LIB 4497 0.135 0.130 0.135 0.000 0.320 0.100 LeenLife Pharma International Inc. LLP 550 0.180 0.170 0.180 +0.010 0.250 0.100 Lightning Venture Inc. LVI 1760 0.010 0.010 0.010 0.000 0.030 0.005 Lexaria Bioscience Corp. LXX 730 0.580 0.530 0.540 -0.040 0.940 0.140 Maccabi Ventures Inc. MBE 30 0.050 0.050 0.050 0.000 0.095 0.050 McLaren Resources Inc. MCL 50 0.060 0.060 0.060 0.000 0.060 0.005 Marapharm Ventures Inc MDM 2961 1.360 1.230 1.260 -0.050 2.500 0.295 ME Resource Corp. MEC 50 0.080 0.080 0.080 0.000 0.250 0.020 True Leaf Medicine International Ltd. MJ 817 0.200 0.195 0.200 0.000 0.320 0.170 Marret Multi-Strategy Income Fund A MMF.UN 57 0.070 0.070 0.070 0.000 0.100 0.015 Matica Enterprises Inc. MMJ 25650 0.020 0.015 0.020 +0.005 0.045 0.010 Mobi724 Global Solutions Inc. MOS 1000 0.060 0.060 0.060 +0.005 0.095 0.025 M Pharmaceutical Inc. MQ 12920 0.080 0.065 0.075 0.000 0.160 0.030 Micromem Technologies Inc. MRM 491 0.390 0.340 0.355 +0.035 0.390 0.220 Metalla Royalty and Streaming Ltd. MTA 68 0.460 0.440 0.460 -0.010 0.480 0.180 Murchison Minerals Ltd. MUR 660 0.180 0.180 0.180 -0.020 0.350 0.020 Montego Resources Inc. MY 1595 0.030 0.025 0.030 0.000 0.160 0.025 MYM Nutraceuticals Inc. MYM 263 0.050 0.050 0.050 0.000 0.120 0.015 Meryllion Resources Corporation MYR 6 0.025 0.000 0.045 0.015 Namaste Technologies Inc. N 5472 0.250 0.235 0.245 0.000 0.420 0.100 NetCents Technology Inc. NC 100 0.220 0.215 0.220 +0.015 0.280 0.140 New Age Farm Inc. NF 3402 0.105 0.095 0.095 -0.005 0.365 0.020 Victory Nickel Inc. NI 82 0.020 0.020 0.020 -0.005 0.035 0.005 Plaintree Systems Inc. NPT 5 0.065 0.000 0.100 0.035 Northern Sphere Mining Corp. NSM 131 0.600 0.600 0.600 0.000 0.850 0.170 Nuran Wireless Inc. NUR 400 0.160 0.150 0.150 -0.010 0.245 0.130 Nass Valley Gateway Ltd. NVG 160 0.030 0.030 0.030 0.000 0.110 0.015 Organic Garage Ltd. OG 50 0.310 0.310 0.310 +0.010 0.400 0.220 Organic Potash Corporation OPC 50 0.050 0.050 0.050 +0.015 0.050 0.010 Portage Biotech Inc. PBT.U 30 0.165 0.165 0.165 +0.035 0.165 0.100 Petrocapita Income Trust PCE.UN 300 0.025 0.025 0.025 +0.005 0.030 0.010 Premier Diversified Holdings Inc. PDH 45 0.130 0.130 0.130 0.000 0.165 0.120 PUDO Inc. PDO 3 1.900 1.900 1.900 +0.200 3.450 1.700 ParcelPal Technology Inc. PKG 190 0.230 0.230 0.230 0.000 0.230 0.110 Peak Positioning Technologies Inc. PKK 2540 0.060 0.055 0.060 +0.005 0.085 0.035 Pasinex Resources Limited PSE 1000 0.115 0.115 0.115 +0.015 0.170 0.085 PUF Ventures Inc. PUF 1330 0.265 0.260 0.265 +0.005 0.390 0.065 Mag Copper Limited QUE 1710 0.010 0.010 0.010 -0.005 0.030 0.005 Renforth Resources Inc. RFR 700 0.040 0.040 0.040 0.000 0.050 0.020 RIWI Corp. RIW 230 2.700 2.000 2.000 -1.000 3.000 2.000 Rockshield Capital Corp. RKS 50 0.110 0.110 0.110 -0.010 0.160 0.040 West Red Lake Gold Mines Inc. RLG 400 0.190 0.190 0.190 -0.005 0.360 0.155 Robix Environmental Technologies Inc. RZX 202 0.220 0.220 0.220 +0.010 0.365 0.150 SecureCom Mobile Inc. SCE 169 0.720 0.620 0.640 -0.120 1.200 0.050 Supreme Pharmaceuticals Inc. SL 14900 1.800 1.710 1.780 -0.070 2.050 0.470 Stina Resources Ltd. SQA 10 0.110 0.110 0.110 +0.005 0.145 0.070 Shamrock Enterprises Inc. SRS 40 0.020 0.020 0.020 0.000 0.060 0.020 Wildflower Marijuana Inc. SUN 252 0.285 0.275 0.280 +0.010 0.355 0.115 Navis Resources Corp. SUV 130 0.010 0.010 0.010 0.000 0.015 0.005 St-Georges Platinum and Base Metals Inc. SX 23 0.020 0.020 0.020 -0.005 0.060 0.015 Tetra Bio Pharma Inc. TBP 3279 0.275 0.260 0.270 0.000 0.350 0.125 THC Biomed Intl Ltd THC 4235 0.890 0.850 0.870 -0.030 1.500 0.170 Tier One Capital Limited Partnership TLP.UN 4 5.750 5.750 5.750 0.000 6.800 5.600 The Tinley Beverage Company Inc. TNY 29991 0.455 0.395 0.455 +0.075 0.670 0.040 Enertopia Corp. TOP 3021 0.045 0.040 0.040 -0.005 0.060 0.025 Torino Power Solutions Inc TPS 65 0.080 0.080 0.080 -0.020 0.130 0.015 Tartisan Resources Corp. TTC 200 0.045 0.045 0.045 -0.005 0.100 0.025 Umbral Energy Corp. UMB 3068 0.030 0.025 0.030 0.000 0.055 0.020 UpSnap Inc. UP 7 0.010 0.000 0.020 0.005 Rise Resources Inc. UPP 350 0.245 0.240 0.240 -0.005 0.350 0.150 Valens Groworks Corp. VGW 609 1.450 1.180 1.250 -0.210 1.460 0.350 Vinergy Resources Ltd. VIN 720 0.630 0.580 0.600 0.000 0.630 0.070 Vodis Pharmaceuticals Inc. VP 1533 0.540 0.500 0.530 -0.010 1.560 0.120 Veritas Pharma Inc. VRT 1208 0.435 0.410 0.430 -0.015 0.510 0.220 Versus Systems Inc. VS 160 0.240 0.230 0.230 0.000 0.250 0.140 Wabi Exploration Inc. WAB 80 0.075 0.075 0.075 0.000 0.100 0.070 Augustine Ventures Inc. WAW 1200 0.095 0.090 0.090 -0.020 0.160 0.055 Winston Gold Mining Corp. WGC 35 0.150 0.150 0.150 -0.005 0.640 0.120 Western Uranium Corporation WUC 61 2.100 1.900 2.100 +0.290 2.440 1.220 MGX Minerals Inc. XMG 5271 0.680 0.580 0.670 +0.110 0.880 0.140 MGX Minerals Inc. Wts. XMG.WT 35 0.420 0.420 0.420 +0.030 0.650 0.030 Kootenay Zinc Corp. ZNK 256 0.580 0.560 0.580 +0.010 0.600 0.085 ZTEST Electronics Inc. ZTE 75 0.170 0.170 0.170 0.000 0.195 0.050 Stock Symbol Bid Ask 52W Hi 52W Lo Alliance Growers Corp. ACG 0.140 0.140 0.340 0.020 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 AAN Ventures Inc. ANN 0.020 0.080 0.030 0.020 APAC Resources Inc. APG 0.050 0.100 0.140 0.065 Appia Energy Corp. API 0.230 0.245 0.250 0.140 Armada Mercantile Ltd. ARM 0.010 0.050 0.050 0.025 Avarone Metals Inc. AVM 0.035 0.040 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 99.930 0.000 MB Builder Bonds 5 yr 2% 15JUN19 BBN.DB.B 97.640 0.000 MB Builder Bonds Cpd Fixed 2% 15JUN19 BBN.DB.C 97.640 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 0.115 0.115 0.050 Big Rock Labs Inc. BLA 0.030 0.200 0.300 0.015 Bama Gold Corp. BMA 0.020 0.040 0.105 0.010 MB Builder Bd 3 Yr. Ann F/ R 1.4%15JUN18 BMB.DB.A 97.940 0.000 MB Builder Bd 5 Yr. Ann F/R 1.1% 15JUN20 BMB.DB.B 94.710 0.000 MB Builder Bd 5 Yr. Compd 1.5% 15JUN21 BMB.DB.C 94.710 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 0.120 0.150 0.070 Carrara Exploration Corp. CAA 0.110 0.200 0.130 0.130 Copperbank Resources Corp. Warrants CBK.WT 0.000 0.005 0.010 0.005 Certive Solutions Inc. CBP 0.130 0.160 0.320 0.105 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 0.400 0.000 0.500 0.100 CDN MSolar Corp. CMS 0.000 0.020 0.020 0.010 Castle Resources Inc. CRI 0.115 0.300 0.320 0.005 Carl Data Solutions Inc. CRL 0.290 0.320 0.570 0.280 CMX Gold & Silver Corp. CXC 0.085 0.100 0.100 0.090 Data Deposit Box Inc. DDB 0.060 0.065 0.200 0.030 Deploy Technologies Inc. DEP 0.020 0.195 0.120 0.035 Deer Horn Capital Inc. DHC 0.015 0.020 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 0.285 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 0.000 2.700 2.900 1.500 EVI Global Group Developments Corp. EVI 0.040 0.060 0.100 0.005 Explorex Resources Inc. EX 0.150 0.180 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 GreenBank Capital Inc. GBC 0.050 0.095 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 0.020 0.040 0.040 0.010 God s Lake Resources Inc. GLR 0.030 0.000 0.020 0.020 Genius Properties Ltd. GNI 0.040 0.050 0.060 0.020 Immunall Science Inc. GNS 0.000 0.000 Goldrea Resources Corp. GOR 0.045 0.050 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 0.060 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 0.005 0.000 0.060 0.060 High Hampton Holdings Corp. HC 0.065 0.000 IGEN Networks Corp. IGN 0.055 0.090 0.200 0.040 Imagin Medical Inc. IME 0.070 0.080 0.110 0.035 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 0.200 0.960 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 Dizun International Enterprises Inc. KDZ 0.000 0.005 0.005 0.005 Kontrol Energy Corp. KNR 0.550 0.600 0.750 0.180 Khot Infrastructure Holdings Ltd. KOT 0.020 0.130 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 0.000 0.050 0.010 Lions Gate Metals Inc. LGM 0.200 0.250 0.220 0.060 Newlox Gold Ventures Corp. LUX 0.020 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 Mag One Products Inc. MDD 0.860 0.990 1.200 0.650 Manitoba Hydro Bds XII 5-Yr 1.75%15JUN18 MHL.DB.B 98.420 0.000 Manitoba Hydro Bds 12 Cpd 1.75%15JUN18 MHL.DB.C 98.420 0.000 Manitoba Hydro Bds XII F/R 1.1% 15JUN18 MHL.DB.D 99.690 0.000 98.620 98.620 Marret High Yield Strategies Fund A MHY.UN 0.105 0.125 0.200 0.025 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 0.350 0.480 0.900 0.260 Maxtech Ventures Inc. MVT 0.320 0.350 0.270 0.200 Norsemont Capital Inc. NOM 0.300 0.350 0.370 0.250 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 Peloton Minerals Corporation PMC 0.070 0.080 0.150 0.070 PrimeWest Mortgage Inv Corporation PRI 2.000 7.450 9.250 7.500 Park Lawn Company Limited PRL 7.500 11.990 9.000 5.950 Pacific Therapeutics Ltd PT 0.495 0.495 0.450 0.160 Quinsam Capital Corporation QCA 0.105 0.145 0.140 0.070 Qwick Media Inc. QMI 0.050 0.250 0.250 0.250 Rheingold Exploration Corp. RGE 0.270 0.290 0.350 0.025 Range Energy Resources Inc. RGO 0.010 0.015 0.030 0.010 Global Remote Technologies Ltd. RGT 0.115 0.140 0.230 0.050 RESAAS Services Inc. RSS 1.350 1.450 2.300 1.040 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 0.095 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 0.080 0.095 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 Seahawk Ventures Inc. SHV 0.270 0.280 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 0.200 0.150 0.030 SponsorsOne Inc. SPO 0.045 0.050 0.170 0.030 Squire Mining Ltd. SQR 0.050 0.150 0.160 0.100 Midnight Star Ventures Corp. STV 0.155 0.190 0.190 0.110 Starrex International Ltd. STX 0.650 1.200 1.300 0.550 Talmora Diamond Inc. TAI 0.005 0.050 0.050 0.005 Taku Gold Corp. TAK 0.070 0.085 0.185 0.060 Telferscot Resources Inc. TFS 0.005 0.010 0.045 0.005 360 Capital Financial Services Group Inc TSZ 0.045 0.050 0.125 0.020 Tantalex Resources Corporation TTX 0.120 0.145 0.180 0.060 Oriental Non-Ferrous Resources Developme URG 1.200 0.600 VirtualArmour International Inc. VAI 0.300 0.340 0.590 0.300 Velocity Data Inc. VCT 0.000 0.010 0.005 0.005 Winston Resources Inc. WRW 0.030 0.095 0.100 0.005 World Mahjong Limited WSM 0.010 0.015 0.050 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: 4,767 Total Volume: 27,129,052 Total Value: $9,804,589 Advanced: 53 Declined: 45 Unchanged: 212 Note 1: z - Full Volume. Note 2: Change calculated using unadjusted closing prices.