CNSX Trading Daily Market Summary January 18 2017 Closing Numbers Stock Symbol Vol(00s) High Low Close Change 52W Hi 52W Lo Supreme Metals Corp. ABJ 2910 0.060 0.055 0.060 +0.005 0.060 0.015 Alliance Growers Corp. ACG 12216 0.200 0.165 0.180 -0.010 0.340 0.020 Affinor Growers Inc. AFI 5064 0.110 0.100 0.105 -0.005 0.230 0.030 Arctic Glacier Income Fund AG.UN 844 0.035 0.030 0.035 +0.005 0.040 0.005 Arcturus Growthstar Technologies Inc. AGS 3248 0.320 0.300 0.320 +0.005 0.500 0.080 Appia Energy Corp. API 504 0.225 0.210 0.210 -0.020 0.250 0.140 Argo Gold Inc. ARQ 1600 0.080 0.070 0.070 -0.020 0.140 0.060 Asante Gold Corporation ASE 15 0.180 0.180 0.180 0.000 0.270 0.160 Abattis Bioceuticals Corp. ATT 7093 0.145 0.135 0.140 -0.005 0.235 0.020 Aylen Capital Inc. AYL 760 0.025 0.015 0.015 +0.005 0.035 0.005 BacTech Environmental Corporation BAC 1197 0.045 0.040 0.040 -0.005 0.070 0.025 Beleave Inc. BE 1678 1.740 1.660 1.730 +0.050 2.500 0.380 Berkley Renewables Inc. BKS 0 0.070 0.000 0.150 0.015 Cannabix Technologies Inc. BLO 1784 0.860 0.820 0.840 -0.020 1.100 0.190 Stompy Bot Corporation BOT 25 0.065 0.065 0.065 -0.005 0.085 0.025 Breathtec BioMedical Inc. BTH 2754 0.305 0.280 0.290 +0.010 0.400 0.080 BioMark Diagnostics Inc. BUX 180 0.100 0.100 0.100 -0.010 0.150 0.025 Brakpan Ventures Corp BVC 5 0.030 0.000 0.030 0.020 Brisio Innovations Inc. BZI 205 0.270 0.250 0.270 +0.005 0.350 0.085 Copperbank Resources Corp. CBK 1533 0.070 0.060 0.070 +0.015 0.100 0.050 Cerro Grande Mining Corporation CEG 3550 0.020 0.015 0.015 -0.005 0.055 0.010 Cartier Iron Corporation CFE 450 0.090 0.075 0.075 -0.010 0.090 0.030 Canada House Wellness Group Inc. CHV 1675 0.360 0.305 0.340 -0.025 1.000 0.270 ChroMedX Corp. CHX 3504 0.300 0.290 0.300 +0.005 0.320 0.060 Cielo Waste Solutions Corp. CMC 200 0.050 0.050 0.050 0.000 0.070 0.020 Canadian Metals Inc. CME 470 0.095 0.095 0.095 +0.005 0.300 0.070 Cloud Nine Education Group Ltd. CNI 205 0.310 0.260 0.310 0.000 0.320 0.250 CannaRoyalty Corp. CRZ 746 3.190 3.060 3.100 +0.040 5.200 2.500 Copper Reef Mining Corp. CZC 40 0.025 0.020 0.025 +0.005 0.045 0.015 Data Deposit Box Inc. DDB 4060 0.060 0.060 0.060 +0.005 0.200 0.030 Debut Diamonds Inc. DDI 8512 0.015 0.015 0.015 0.000 0.030 0.005 DNI Metals Inc. DNI 302 0.040 0.040 0.040 0.000 0.055 0.005 Deveron UAS Corp. DVR 155 0.310 0.250 0.250 -0.060 0.390 0.220 Earth Alive Clean Technologies Inc. EAC 200 0.570 0.570 0.570 0.000 0.700 0.280 Nutritional High International Inc. EAT 11486 0.235 0.225 0.225 -0.010 0.450 0.035 ePlay Digital Inc. EPY 300 0.345 0.310 0.340 -0.010 0.940 0.260 Evolving Gold Corp. EVG 92 0.210 0.185 0.185 -0.020 0.445 0.140 Explorex Resources Inc. EX 10 0.160 0.160 0.160 0.000 0.190 0.100 Easy Technologies Inc. EZM 120 0.130 0.125 0.130 0.000 1.700 0.050 Far Resources Ltd. FAT 2896 0.075 0.065 0.070 +0.005 0.100 0.045 Fandom Sports Media Corp. FDM 6362 0.090 0.070 0.080 +0.010 0.110 0.005 Finore Mining Inc. FIN 1046 0.360 0.345 0.350 -0.005 0.495 0.010 Drone Delivery Canada Corp. FLT 3245 0.390 0.350 0.385 -0.015 0.550 0.140 Fineqia International Inc. FNQ 217 0.010 0.010 0.010 -0.005 0.030 0.005 Fox River Resources Corporation FOX 100 0.080 0.080 0.080 +0.015 0.100 0.005 Fundamental Applications Corp. FUN 1320 0.050 0.050 0.050 0.000 0.220 0.040 Fantasy 6 Sports Inc. FYS 21 1.210 1.210 1.210 -0.020 1.880 1.000 Glance Technologies Inc. GET 571 0.265 0.250 0.265 +0.015 0.350 0.165 Global Hemp Group Inc. GHG 3004 0.035 0.030 0.035 0.000 0.075 0.010 Golden Leaf Holdings Ltd. GLH 6439 0.395 0.370 0.375 -0.015 0.900 0.255 Genius Properties Ltd. GNI 515 0.045 0.040 0.040 0.000 0.060 0.020 Gunpowder Capital Corp. GPC 635 0.090 0.060 0.070 -0.020 0.110 0.030 GoldTrain Resources Inc. GT 90 0.080 0.080 0.080 0.000 0.250 0.050 Glenbriar Technologies Inc. GTI 10 0.005 0.005 0.005 0.000 0.015 0.005 Heritage Global Inc. HGP 397 0.820 0.450 0.820 0.000 0.900 0.250 HealthSpace Data Systems Ltd. HS 600 0.085 0.085 0.085 0.000 0.120 0.045 iAnthus Capital Holdings Inc. IAN 1749 3.000 2.870 2.900 0.000 3.750 1.200 ThreeD Capital Inc. IDK 9873 0.200 0.150 0.165 -0.035 0.225 0.070 IGEN Networks Corp. IGN 50 0.125 0.125 0.125 +0.035 0.200 0.040 Imagin Medical Inc. IME 1153 0.080 0.070 0.075 -0.005 0.110 0.035 Invictus MD Strategies Corp. IMH 848 1.590 1.460 1.500 -0.070 1.800 0.260 InMed Pharmaceuticals Inc. IN 25612 0.500 0.395 0.415 -0.055 0.560 0.070 Imagination Park Entertainment Inc. IP 970 0.045 0.045 0.045 0.000 0.150 0.040 Irving Resources Inc. IRV 6 0.790 0.790 0.790 -0.100 1.180 0.250 Inspiration Mining Corporation ISM 20 0.020 0.020 0.020 -0.020 0.100 0.015 International Wastewater Systems Inc. IWS 257 0.325 0.300 0.325 +0.025 0.530 0.230 Lotus Ventures Inc. J 600 0.300 0.240 0.300 +0.045 0.300 0.180 Jagercor Energy Corp. JEM 5190 0.030 0.025 0.025 -0.005 0.040 0.015 StartMonday Technology Corp. JOB 235 0.760 0.720 0.720 -0.040 0.850 0.250 Kontrol Energy Corp. KNR 5 0.600 0.600 0.600 -0.020 0.750 0.180 Khan Resources Inc. KRI 7050 0.050 0.045 0.045 0.000 0.880 0.020 KWG Resources Inc. KWG 6260 0.025 0.020 0.020 0.000 0.030 0.015 Laguna Blends Inc. LAG 24602 0.280 0.235 0.235 -0.030 0.460 0.085 Declan Resources Inc. LAN 20020 0.005 0.005 0.005 0.000 0.015 0.005 Lifestyle Delivery Systems Inc LDS 4648 0.690 0.590 0.680 +0.100 1.000 0.175 Liberty Leaf Holdings Ltd. LIB 9655 0.165 0.140 0.160 +0.030 0.320 0.100 LeenLife Pharma International Inc. LLP 100 0.170 0.170 0.170 -0.010 0.250 0.100 Lightning Venture Inc. LVI 400 0.010 0.010 0.010 0.000 0.030 0.005 Lexaria Bioscience Corp. LXX 4775 0.660 0.550 0.650 +0.100 0.940 0.140 Maccabi Ventures Inc. MBE 200 0.050 0.050 0.050 0.000 0.095 0.050 Mag One Products Inc. MDD 135 1.000 0.950 0.950 0.000 1.200 0.650 Marapharm Ventures Inc MDM 791 1.280 1.200 1.250 -0.020 2.500 0.295 ME Resource Corp. MEC 10 0.070 0.070 0.070 -0.010 0.250 0.020 Marret High Yield Strategies Fund A MHY.UN 1708 0.105 0.075 0.075 -0.030 0.200 0.025 Mistango River Resources Inc. MIS 0 0.030 0.000 0.045 0.010 True Leaf Medicine International Ltd. MJ 7663 0.200 0.185 0.195 +0.005 0.320 0.170 Marret Multi-Strategy Income Fund A MMF.UN 971 0.070 0.070 0.070 0.000 0.100 0.015 Matica Enterprises Inc. MMJ 2915 0.020 0.015 0.015 -0.005 0.045 0.010 Mobi724 Global Solutions Inc. MOS 30 0.060 0.060 0.060 0.000 0.095 0.025 M Pharmaceutical Inc. MQ 20708 0.070 0.060 0.065 0.000 0.160 0.030 Micromem Technologies Inc. MRM 108 0.340 0.330 0.330 -0.025 0.390 0.220 Metalla Royalty and Streaming Ltd. MTA 441 0.475 0.450 0.475 +0.035 0.480 0.180 Murchison Minerals Ltd. MUR 355 0.200 0.180 0.200 +0.020 0.350 0.020 Maxtech Ventures Inc. MVT 20 0.320 0.320 0.320 +0.080 0.320 0.200 Montego Resources Inc. MY 50 0.030 0.030 0.030 0.000 0.160 0.025 MYM Nutraceuticals Inc. MYM 4414 0.055 0.050 0.050 0.000 0.120 0.015 Namaste Technologies Inc. N 2368 0.245 0.230 0.235 -0.015 0.420 0.100 NetCents Technology Inc. NC 350 0.210 0.200 0.200 -0.005 0.280 0.140 New Age Farm Inc. NF 21780 0.110 0.095 0.110 +0.010 0.365 0.020 Victory Nickel Inc. NI 25 0.030 0.030 0.030 +0.010 0.035 0.005 Plaintree Systems Inc. NPT 71 0.100 0.065 0.065 0.000 0.100 0.035 Northern Sphere Mining Corp. NSM 180 0.600 0.500 0.500 -0.100 0.850 0.170 Organic Garage Ltd. OG 250 0.290 0.275 0.275 -0.040 0.400 0.220 Petrocapita Income Trust PCE.UN 500 0.020 0.020 0.020 -0.005 0.030 0.010 Premier Diversified Holdings Inc. PDH 5 0.130 0.130 0.130 0.000 0.165 0.120 PUDO Inc. PDO 32 2.500 2.200 2.500 +0.600 3.450 1.700 ParcelPal Technology Inc. PKG 100 0.250 0.250 0.250 +0.010 0.250 0.110 Peak Positioning Technologies Inc. PKK 4946 0.060 0.055 0.060 +0.005 0.085 0.035 PUF Ventures Inc. PUF 462 0.270 0.260 0.270 0.000 0.390 0.065 Mag Copper Limited QUE 0 0.020 0.000 0.030 0.005 Renforth Resources Inc. RFR 1850 0.045 0.040 0.045 +0.005 0.050 0.020 Rheingold Exploration Corp. RGE 145 0.300 0.290 0.300 +0.020 0.350 0.025 Global Remote Technologies Ltd. RGT 4480 0.120 0.105 0.120 +0.010 0.230 0.050 Rockshield Capital Corp. RKS 1000 0.130 0.120 0.120 +0.010 0.160 0.040 West Red Lake Gold Mines Inc. RLG 1477 0.195 0.180 0.190 +0.010 0.360 0.155 RESAAS Services Inc. RSS 35 1.350 1.330 1.350 +0.080 2.300 1.040 Robix Environmental Technologies Inc. RZX 1 0.215 0.000 0.365 0.150 Subscribe Technologies Inc. SAAS 120 0.060 0.060 0.060 0.000 0.100 0.005 SecureCom Mobile Inc. SCE 265 0.700 0.660 0.700 0.000 1.200 0.050 Seahawk Ventures Inc. SHV 25 0.270 0.270 0.270 0.000 0.295 0.080 Supreme Pharmaceuticals Inc. SL 11385 1.820 1.770 1.790 -0.010 2.050 0.470 SponsorsOne Inc. SPO 2525 0.030 0.025 0.030 -0.005 0.170 0.025 Stina Resources Ltd. SQA 62 0.090 0.090 0.090 0.000 0.145 0.070 Shamrock Enterprises Inc. SRS 100 0.020 0.020 0.020 -0.005 0.060 0.020 Wildflower Marijuana Inc. SUN 2232 0.300 0.270 0.270 -0.030 0.355 0.115 St-Georges Platinum and Base Metals Inc. SX 10 0.020 0.000 0.060 0.015 Talmora Diamond Inc. TAI 10 0.005 0.005 0.005 0.000 0.050 0.005 Tetra Bio Pharma Inc. TBP 1503 0.280 0.270 0.275 0.000 0.350 0.125 THC Biomed Intl Ltd THC 2222 0.890 0.870 0.880 +0.010 1.500 0.170 Tier One Capital Limited Partnership TLP.UN 2 5.650 5.650 5.650 -0.200 6.800 5.600 The Tinley Beverage Company Inc. TNY 6385 0.420 0.400 0.420 -0.010 0.670 0.040 Enertopia Corp. TOP 7899 0.050 0.045 0.050 +0.005 0.060 0.025 Torino Power Solutions Inc TPS 39 0.090 0.080 0.090 +0.010 0.130 0.015 Tantalex Resources Corporation TTX 400 0.115 0.110 0.110 -0.020 0.180 0.060 Alta Vista Ventures Ltd. UAV 606 0.080 0.070 0.070 0.000 0.100 0.035 Umbral Energy Corp. UMB 808 0.035 0.030 0.030 0.000 0.055 0.020 UpSnap Inc. UP 40 0.005 0.005 0.005 -0.005 0.020 0.005 Rise Resources Inc. UPP 201 0.240 0.240 0.240 +0.015 0.350 0.150 VirtualArmour International Inc. VAI 109 0.350 0.320 0.320 -0.020 0.590 0.300 Valens Groworks Corp. VGW 146 1.280 1.230 1.280 +0.050 1.460 0.350 Vinergy Resources Ltd. VIN 4236 0.710 0.660 0.680 +0.010 0.710 0.070 Vodis Pharmaceuticals Inc. VP 1816 0.500 0.480 0.480 -0.030 1.560 0.120 Veritas Pharma Inc. VRT 1616 0.455 0.430 0.450 0.000 0.510 0.220 Versus Systems Inc. VS 2668 0.250 0.225 0.250 +0.030 0.250 0.140 Wabi Exploration Inc. WAB 75 0.075 0.075 0.075 0.000 0.100 0.070 Augustine Ventures Inc. WAW 400 0.090 0.090 0.090 +0.005 0.160 0.055 Winston Gold Mining Corp. WGC 414 0.145 0.125 0.145 -0.005 0.640 0.120 World Mahjong Limited WSM 10 0.010 0.010 0.010 0.000 0.050 0.005 Western Uranium Corporation WUC 31 2.000 1.970 2.000 -0.100 2.440 1.220 MGX Minerals Inc. XMG 5835 0.750 0.670 0.720 +0.020 0.880 0.140 MGX Minerals Inc. Wts. XMG.WT 1120 0.530 0.430 0.520 +0.020 0.650 0.030 Zara Resources Inc. ZRI 0 0.005 0.000 0.005 0.005 Stock Symbol Bid Ask 52W Hi 52W Lo Acana Capital Corp. ACM 0.085 0.170 0.080 0.060 Advantex Marketing International Inc. ADX 0.000 0.005 0.010 0.005 Ansar Financial and Dev Corporation AFD 0.730 0.830 0.910 0.450 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 American Potash Corp. AMP 0.050 0.065 0.090 0.030 Alchemist Mining Inc. AMS 0.050 0.070 0.120 0.040 AAN Ventures Inc. ANN 0.020 0.080 0.030 0.020 APAC Resources Inc. APG 0.060 0.100 0.140 0.065 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 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 0.080 0.115 0.115 0.050 Bird River Resources Inc. BDR 0.050 0.090 0.060 0.005 Brookfield New Horizons Income Fund BIF.UN 9.200 0.000 10.000 8.300 BlackIce Enterprise Risk Management Inc. BIS 0.050 0.070 0.075 0.035 Big Rock Labs Inc. BLA 0.030 0.120 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 97.940 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 Bravura Ventures Corp. BVQ 0.240 0.250 0.590 0.120 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 0.110 0.170 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 1.200 0.500 0.100 CDN MSolar Corp. CMS 0.000 0.020 0.020 0.010 CNRP Mining Inc. CND 0.010 0.060 0.050 0.005 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 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 Dundee Sustainable Technologies Inc. DST 0.040 0.050 0.075 0.035 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 1.500 2.700 2.900 1.500 EVI Global Group Developments Corp. EVI 0.040 0.060 0.100 0.005 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 Immunall Science Inc. GNS 0.000 0.005 Goldrea Resources Corp. GOR 0.045 0.055 0.140 0.030 Gunpowder Capital Corp. Preferred Shares, Series A GPC.PR.A 10.000 0.000 Grand Peak Capital Corp. GPK 0.090 0.350 0.450 0.080 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 Hi Ho Silver Resources Inc. HHS 0.075 0.090 0.150 0.005 Hadley Mining Inc. HM 0.030 0.035 0.090 0.005 Hello Pal International Inc. HP 0.310 0.360 0.550 0.290 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 0.960 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 Kaneh Bosm Biotechnology Inc. KBB 0.070 0.095 0.095 0.045 Dizun International Enterprises Inc. KDZ 0.000 0.005 0.005 0.005 Khot Infrastructure Holdings Ltd. KOT 0.020 0.130 0.045 0.025 La Imperial Resources Inc. LAI 0.050 0.195 0.080 0.025 Leo Resources Inc. LEO 0.035 0.000 0.050 0.010 Lions Gate Metals Inc. LGM 0.205 0.245 0.250 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 1.250 0.260 0.260 McLaren Resources Inc. MCL 0.060 0.075 0.065 0.005 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 Mint Corporation Series A 10% 16MAY19 MIT.DB.C 96.200 93.000 Metalo Manufacturing Inc. MMI 0.370 0.480 0.900 0.260 Meryllion Resources Corporation MYR 0.020 0.030 0.045 0.015 Norsemont Capital Inc. NOM 0.320 0.350 0.380 0.250 Nuran Wireless Inc. NUR 0.155 0.160 0.245 0.130 Nass Valley Gateway Ltd. NVG 0.040 0.090 0.110 0.015 Orca Touchscreen Technologies Ltd. OAA 0.020 0.035 0.030 0.025 Carlyle Entertainment Ltd OLG 0.015 0.035 0.100 0.050 Organic Potash Corporation OPC 0.025 0.050 0.050 0.010 ESI Energy Services Inc. OPI 0.000 0.550 Open Source Health Inc. OSH 0.045 0.120 0.200 0.045 Portage Biotech Inc. PBT.U 0.135 0.150 0.165 0.100 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 Pasinex Resources Limited PSE 0.090 0.120 0.170 0.085 Pacific Therapeutics Ltd PT 0.450 0.450 0.450 0.160 Pivotal Therapeutics Inc. PVO 0.000 0.000 Quinsam Capital Corporation QCA 0.105 0.145 0.145 0.070 Qwick Media Inc. QMI 0.050 0.250 0.250 0.250 Range Energy Resources Inc. RGO 0.010 0.015 0.030 0.010 RIWI Corp. RIW 2.010 2.900 3.000 2.000 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 0.045 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 0.200 0.280 0.060 Stone Ridge Exploration Corp SO 0.050 0.000 0.060 0.035 Silver Phoenix Resources Inc. SP 0.030 0.120 0.150 0.030 Squire Mining Ltd. SQR 0.060 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 Navis Resources Corp. SUV 0.010 0.015 0.015 0.005 Taku Gold Corp. TAK 0.065 0.075 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 Tartisan Resources Corp. TTC 0.050 0.060 0.100 0.025 Oriental Non-Ferrous Resources Developme URG 0.700 1.220 1.200 0.600 Velocity Data Inc. VCT 0.000 0.010 0.005 0.005 Winston Resources Inc. WRW 0.030 0.095 0.100 0.005 Whitewater Capital Corp WW 0.050 0.140 0.100 0.050 Kootenay Zinc Corp. ZNK 0.560 0.570 0.600 0.085 BIOSENTA Inc. ZRO 0.015 0.150 0.300 0.055 ZTEST Electronics Inc. ZTE 0.170 0.185 0.195 0.050 Trades: 5,448 Total Volume: 36,716,804 Total Value: $10,431,773 Advanced: 48 Declined: 55 Unchanged: 207 Note 1: z - Full Volume. Note 2: Change calculated using unadjusted closing prices.