CNSX Trading Daily Market Summary January 25 2017 Closing Numbers Stock Symbol Vol(00s) High Low Close Change 52W Hi 52W Lo Supreme Metals Corp. ABJ 128 0.060 0.060 0.060 0.000 0.065 0.015 Alliance Growers Corp. ACG 4035 0.200 0.175 0.185 0.000 0.340 0.020 Affinor Growers Inc. AFI 3433 0.105 0.100 0.100 0.000 0.230 0.030 Arctic Glacier Income Fund AG.UN 1470 0.050 0.040 0.050 +0.010 0.050 0.005 Arcturus Growthstar Technologies Inc. AGS 4932 0.305 0.285 0.290 -0.010 0.500 0.080 Alternate Health Corp. AHG 194 3.350 3.300 3.350 +0.070 3.500 3.150 American Potash Corp. AMP 300 0.085 0.070 0.070 -0.005 0.090 0.030 Alchemist Mining Inc. AMS 10 0.050 0.050 0.050 0.000 0.120 0.040 APAC Resources Inc. APG 1000 0.060 0.060 0.060 -0.040 0.140 0.060 Appia Energy Corp. API 65 0.245 0.225 0.225 +0.015 0.250 0.140 Argo Gold Inc. ARQ 61 0.095 0.090 0.095 +0.025 0.140 0.060 Asante Gold Corporation ASE 55 0.195 0.165 0.180 -0.010 0.270 0.160 Abattis Bioceuticals Corp. ATT 6534 0.140 0.130 0.135 -0.005 0.235 0.020 BacTech Environmental Corporation BAC 3730 0.050 0.040 0.045 -0.005 0.070 0.025 Bradstone Capital Corp. BCA 226 0.070 0.070 0.070 -0.010 0.115 0.050 Beleave Inc. BE 648 1.730 1.680 1.730 +0.020 2.500 0.380 Cannabix Technologies Inc. BLO 2022 0.820 0.800 0.810 0.000 1.100 0.190 Stompy Bot Corporation BOT 1910 0.065 0.060 0.065 +0.005 0.085 0.025 Breathtec BioMedical Inc. BTH 4287 0.300 0.285 0.290 0.000 0.400 0.080 BioMark Diagnostics Inc. BUX 2 0.105 0.000 0.150 0.025 Bravura Ventures Corp. BVQ 2270 0.195 0.175 0.185 -0.015 0.590 0.120 Brisio Innovations Inc. BZI 720 0.255 0.245 0.245 -0.010 0.350 0.085 Copperbank Resources Corp. CBK 70 0.070 0.070 0.070 +0.005 0.100 0.050 Copperbank Resources Corp. Warrants CBK.WT 88 0.005 0.005 0.005 0.000 0.010 0.005 Cerro Grande Mining Corporation CEG 10 0.025 0.025 0.025 -0.005 0.055 0.010 Cartier Iron Corporation CFE 450 0.140 0.135 0.140 -0.005 0.160 0.030 Canada House Wellness Group Inc. CHV 774 0.330 0.310 0.320 +0.015 1.000 0.270 ChroMedX Corp. CHX 1880 0.300 0.280 0.290 +0.005 0.320 0.060 CIM International Group Inc. CIM 0 0.800 0.000 1.000 0.400 Cielo Waste Solutions Corp. CMC 200 0.055 0.055 0.055 0.000 0.070 0.020 Canadian Metals Inc. CME 100 0.095 0.095 0.095 -0.010 0.300 0.070 Cloud Nine Education Group Ltd. CNI 115 0.280 0.280 0.280 -0.010 0.320 0.250 Carl Data Solutions Inc. CRL 300 0.325 0.320 0.325 +0.025 0.570 0.280 CannaRoyalty Corp. CRZ 825 3.010 2.930 2.980 -0.060 5.200 2.500 Copper Reef Mining Corp. CZC 150 0.025 0.025 0.025 0.000 0.045 0.015 Debut Diamonds Inc. DDI 326 0.015 0.015 0.015 +0.005 0.030 0.005 Deer Horn Capital Inc. DHC 200 0.025 0.025 0.025 +0.005 0.150 0.015 DNI Metals Inc. DNI 84 0.035 0.035 0.035 -0.005 0.055 0.005 Dundee Sustainable Technologies Inc. DST 240 0.040 0.040 0.040 0.000 0.075 0.035 Earth Alive Clean Technologies Inc. EAC 130 0.600 0.600 0.600 0.000 0.700 0.280 Nutritional High International Inc. EAT 54666 0.265 0.230 0.235 +0.015 0.450 0.035 ePlay Digital Inc. EPY 335 0.300 0.225 0.280 -0.025 0.940 0.225 Evolving Gold Corp. EVG 84 0.190 0.170 0.170 -0.035 0.445 0.140 Explorex Resources Inc. EX 11 0.140 0.140 0.140 -0.020 0.190 0.100 Easy Technologies Inc. EZM 0 0.110 0.000 1.700 0.050 Far Resources Ltd. FAT 3170 0.070 0.060 0.065 -0.005 0.100 0.045 Fandom Sports Media Corp. FDM 1905 0.095 0.085 0.085 -0.005 0.110 0.005 Finore Mining Inc. FIN 1178 0.350 0.340 0.350 0.000 0.495 0.010 Drone Delivery Canada Corp. FLT 1244 0.360 0.335 0.350 -0.015 0.550 0.140 Fineqia International Inc. FNQ 250 0.010 0.010 0.010 0.000 0.030 0.005 Fox River Resources Corporation FOX 1115 0.085 0.080 0.085 +0.005 0.100 0.005 Fundamental Applications Corp. FUN 10 0.040 0.040 0.040 -0.015 0.220 0.040 Fantasy 6 Sports Inc. FYS 69 1.200 1.200 1.200 0.000 1.880 1.000 Glance Technologies Inc. GET 649 0.290 0.280 0.280 +0.010 0.350 0.165 Global Hemp Group Inc. GHG 4915 0.035 0.030 0.035 +0.005 0.075 0.010 Golden Leaf Holdings Ltd. GLH 38391 0.495 0.410 0.480 +0.055 0.900 0.255 Genius Properties Ltd. GNI 4424 0.055 0.050 0.055 -0.005 0.065 0.020 Goldrea Resources Corp. GOR 3 0.060 0.000 0.140 0.030 Gunpowder Capital Corp. GPC 38 0.085 0.065 0.065 0.000 0.110 0.030 Glenbriar Technologies Inc. GTI 200 0.005 0.005 0.005 0.000 0.015 0.005 Heritage Global Inc. HGP 28 0.920 0.900 0.920 +0.020 0.920 0.250 Hi Ho Silver Resources Inc. HHS 60 0.105 0.105 0.105 0.000 0.150 0.005 Hadley Mining Inc. HM 1400 0.025 0.025 0.025 -0.005 0.090 0.005 HealthSpace Data Systems Ltd. HS 870 0.085 0.085 0.085 0.000 0.120 0.045 iAnthus Capital Holdings Inc. IAN 1101 3.030 2.950 2.950 -0.050 3.750 1.200 ThreeD Capital Inc. IDK 925 0.170 0.165 0.170 -0.005 0.225 0.070 Imagin Medical Inc. IME 2257 0.075 0.070 0.070 0.000 0.110 0.035 Invictus MD Strategies Corp. IMH 231 1.480 1.440 1.450 -0.010 1.800 0.260 InMed Pharmaceuticals Inc. IN 5923 0.460 0.440 0.445 +0.005 0.560 0.070 Imagination Park Entertainment Inc. IP 1030 0.045 0.040 0.045 -0.005 0.150 0.040 Irving Resources Inc. IRV 65 0.900 0.890 0.900 0.000 1.180 0.250 Inspiration Mining Corporation ISM 280 0.045 0.025 0.045 +0.005 0.100 0.015 International Wastewater Systems Inc. IWS 483 0.320 0.305 0.310 +0.005 0.530 0.230 Lotus Ventures Inc. J 180 0.280 0.270 0.280 +0.005 0.310 0.180 James Bay Resources Limited JBR 50 0.200 0.200 0.200 0.000 0.230 0.180 Jagercor Energy Corp. JEM 500 0.030 0.030 0.030 0.000 0.040 0.015 StartMonday Technology Corp. JOB 3405 1.170 1.150 1.160 +0.050 1.170 0.250 Kontrol Energy Corp. KNR 10 0.620 0.620 0.620 0.000 0.750 0.180 Khan Resources Inc. KRI 200 0.045 0.045 0.045 0.000 0.880 0.020 KWG Resources Inc. KWG 22112 0.025 0.020 0.025 0.000 0.030 0.015 Laguna Blends Inc. LAG 8321 0.245 0.225 0.240 +0.005 0.460 0.085 Lifestyle Delivery Systems Inc LDS 2358 0.620 0.580 0.580 -0.040 1.000 0.175 Leo Resources Inc. LEO 0 0.050 0.000 0.050 0.010 Liberty Leaf Holdings Ltd. LIB 3780 0.180 0.165 0.175 -0.005 0.320 0.100 Lightning Venture Inc. LVI 105 0.010 0.005 0.010 0.000 0.030 0.005 Lexaria Bioscience Corp. LXX 799 0.790 0.700 0.780 +0.040 0.940 0.140 McLaren Resources Inc. MCL 150 0.080 0.080 0.080 -0.010 0.090 0.005 Mag One Products Inc. MDD 85 0.990 0.940 0.990 -0.010 1.200 0.650 Marapharm Ventures Inc MDM 1145 1.220 1.180 1.180 -0.030 2.500 0.295 Marret High Yield Strategies Fund A MHY.UN 14 0.075 0.075 0.075 -0.005 0.200 0.025 Mistango River Resources Inc. MIS 220 0.030 0.030 0.030 0.000 0.045 0.010 True Leaf Medicine International Ltd. MJ 620 0.215 0.210 0.210 -0.005 0.320 0.170 Matica Enterprises Inc. MMJ 6925 0.020 0.020 0.020 0.000 0.045 0.010 Mobi724 Global Solutions Inc. MOS 9419 0.210 0.180 0.190 -0.010 0.215 0.025 M Pharmaceutical Inc. MQ 5770 0.055 0.055 0.055 0.000 0.160 0.030 Micromem Technologies Inc. MRM 90 0.400 0.360 0.400 +0.085 0.400 0.220 Metalla Royalty and Streaming Ltd. MTA 518 0.500 0.450 0.450 -0.020 0.510 0.180 Murchison Minerals Ltd. MUR 10 0.250 0.250 0.250 0.000 0.350 0.020 MYM Nutraceuticals Inc. MYM 13917 0.090 0.080 0.090 +0.005 0.120 0.015 Namaste Technologies Inc. N 1410 0.230 0.220 0.225 0.000 0.420 0.100 NetCents Technology Inc. NC 570 0.215 0.200 0.215 0.000 0.280 0.140 New Age Farm Inc. NF 29950 0.160 0.135 0.150 +0.010 0.365 0.020 Victory Nickel Inc. NI 118 0.030 0.025 0.030 0.000 0.035 0.005 Norsemont Capital Inc. NOM 1 0.315 0.000 0.380 0.250 Plaintree Systems Inc. NPT 50 0.100 0.100 0.100 +0.025 0.100 0.035 Northern Sphere Mining Corp. NSM 100 0.470 0.450 0.450 -0.050 0.850 0.170 Nuran Wireless Inc. NUR 400 0.185 0.165 0.165 -0.020 0.245 0.130 Nass Valley Gateway Ltd. NVG 70 0.060 0.060 0.060 +0.030 0.110 0.015 Organic Garage Ltd. OG 1413 0.295 0.280 0.295 -0.025 0.400 0.220 Portage Biotech Inc. PBT.U 150 0.150 0.150 0.150 +0.010 0.165 0.100 Petrocapita Income Trust PCE.UN 2102 0.020 0.020 0.020 0.000 0.030 0.010 PUDO Inc. PDO 4 2.000 1.750 1.750 -0.500 3.450 1.700 ParcelPal Technology Inc. PKG 615 0.295 0.270 0.290 +0.020 0.300 0.110 Peak Positioning Technologies Inc. PKK 17328 0.050 0.050 0.050 -0.005 0.085 0.035 Pasinex Resources Limited PSE 2350 0.150 0.135 0.150 +0.020 0.170 0.085 PUF Ventures Inc. PUF 10800 0.340 0.290 0.315 -0.005 0.390 0.065 Renforth Resources Inc. RFR 1390 0.040 0.040 0.040 0.000 0.050 0.020 Rheingold Exploration Corp. RGE 275 0.300 0.300 0.300 0.000 0.350 0.025 Global Remote Technologies Ltd. RGT 2050 0.130 0.110 0.130 +0.020 0.230 0.050 West Red Lake Gold Mines Inc. RLG 400 0.180 0.175 0.180 -0.005 0.360 0.155 RESAAS Services Inc. RSS 126 1.300 1.300 1.300 -0.010 2.300 1.040 Ravencrest Resources Inc. RVT 50 0.020 0.020 0.020 0.000 0.025 0.010 River Wild Exploration Inc. RWI 25 0.010 0.010 0.010 0.000 0.010 0.010 Robix Environmental Technologies Inc. RZX 100 0.200 0.200 0.200 +0.005 0.365 0.150 Subscribe Technologies Inc. SAAS 1880 0.095 0.090 0.095 +0.005 0.100 0.005 SecureCom Mobile Inc. SCE 100 0.550 0.410 0.410 -0.290 1.200 0.050 Supreme Pharmaceuticals Inc. SL 14586 1.850 1.780 1.840 +0.030 2.050 0.470 Stina Resources Ltd. SQA 250 0.090 0.090 0.090 -0.010 0.145 0.070 Wildflower Marijuana Inc. SUN 569 0.290 0.280 0.280 -0.005 0.355 0.115 Tetra Bio Pharma Inc. TBP 6033 0.310 0.295 0.310 +0.010 0.350 0.125 THC Biomed Intl Ltd THC 4376 0.800 0.760 0.780 -0.020 1.500 0.170 Tier One Capital Limited Partnership TLP.UN 31 5.620 5.600 5.600 -0.020 6.800 5.600 The Tinley Beverage Company Inc. TNY 2569 0.420 0.400 0.405 0.000 0.670 0.040 Enertopia Corp. TOP 1388 0.055 0.050 0.050 -0.005 0.060 0.025 Torino Power Solutions Inc TPS 98 0.080 0.080 0.080 0.000 0.130 0.015 360 Capital Financial Services Group Inc TSZ 900 0.045 0.040 0.040 -0.015 0.125 0.020 Tartisan Resources Corp. TTC 525 0.040 0.040 0.040 -0.005 0.100 0.025 Tantalex Resources Corporation TTX 800 0.135 0.120 0.120 -0.015 0.180 0.060 Alta Vista Ventures Ltd. UAV 600 0.055 0.045 0.050 -0.005 0.100 0.035 Umbral Energy Corp. UMB 10884 0.040 0.035 0.040 +0.005 0.055 0.020 UpSnap Inc. UP 29 0.005 0.005 0.005 0.000 0.020 0.005 Rise Resources Inc. UPP 1360 0.305 0.265 0.300 +0.040 0.350 0.150 VirtualArmour International Inc. VAI 183 0.320 0.310 0.320 +0.010 0.590 0.280 Valens Groworks Corp. VGW 124 1.300 1.240 1.250 0.000 1.460 0.350 Vinergy Resources Ltd. VIN 4155 0.660 0.600 0.630 +0.040 0.710 0.070 Vodis Pharmaceuticals Inc. VP 3145 0.720 0.660 0.690 +0.040 1.560 0.120 Veritas Pharma Inc. VRT 1658 0.580 0.540 0.550 0.000 0.600 0.220 Versus Systems Inc. VS 340 0.290 0.260 0.290 0.000 0.320 0.140 Augustine Ventures Inc. WAW 160 0.095 0.095 0.095 +0.005 0.160 0.055 Winston Gold Mining Corp. WGC 3030 0.135 0.125 0.135 +0.005 0.640 0.120 Whattozee Networks Inc. WTZ 1500 0.055 0.055 0.055 +0.010 0.105 0.010 Western Uranium Corporation WUC 27 2.250 2.110 2.120 0.000 2.440 1.220 MGX Minerals Inc. XMG 23945 1.440 1.080 1.250 +0.260 1.440 0.140 MGX Minerals Inc. Wts. XMG.WT 801 1.180 1.000 1.040 +0.270 1.180 0.030 Kootenay Zinc Corp. ZNK 85 0.600 0.600 0.600 -0.030 0.660 0.085 Zara Resources Inc. ZRI 0 0.005 0.000 0.005 0.005 BIOSENTA Inc. ZRO 21 0.015 0.015 0.015 -0.135 0.300 0.015 ZTEST Electronics Inc. ZTE 20 0.190 0.190 0.190 +0.005 0.195 0.050 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 0.800 0.850 0.910 0.450 Atlas Cloud Enterprises Inc. AKE 0.110 0.130 0.220 0.110 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 Armada Mercantile Ltd. ARM 0.010 0.050 0.050 0.025 AREV Nutrition Sciences Inc. ARV 0.300 0.000 Avarone Metals Inc. AVM 0.030 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 0.015 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 Bird River Resources Inc. BDR 0.050 0.090 0.060 0.005 Brookfield New Horizons Income Fund BIF.UN 8.970 0.000 10.000 8.300 BlackIce Enterprise Risk Management Inc. BIS 0.050 0.060 0.075 0.035 Berkley Renewables Inc. BKS 0.080 0.145 0.150 0.015 Big Rock Labs Inc. BLA 0.030 0.120 0.300 0.015 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 Brakpan Ventures Corp BVC 0.030 0.060 0.030 0.020 Big Wind Capital Inc. BWC 0.065 0.120 0.150 0.070 Carrara Exploration Corp. CAA 0.115 0.200 0.130 0.130 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 0.035 0.000 0.125 0.020 Cascadia Consumer Electronics Corp. CK 0.320 0.750 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 CMX Gold & Silver Corp. CXC 0.090 0.100 0.100 0.085 Data Deposit Box Inc. DDB 0.055 0.070 0.200 0.030 Deploy Technologies Inc. DEP 0.025 0.195 0.120 0.035 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 0.250 0.280 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 1.800 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 0.145 0.100 0.065 GreenBank Capital Inc. GBC 0.050 0.060 0.135 0.030 Gencan Capital Inc. GCA 0.070 0.250 0.070 0.070 Gravitas Financial Inc. GFI 0.040 0.070 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 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 GoldTrain Resources Inc. GT 0.060 0.110 0.250 0.050 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 0.070 0.000 Hello Pal International Inc. HP 0.335 0.350 0.550 0.290 IGEN Networks Corp. IGN 0.110 0.150 0.200 0.040 Innovative Properties Inc. INR 0.050 1.000 0.025 0.020 Intelligent Content Enterprises Inc. ISP 0.660 0.350 ICTV Brands Inc. ITV 0.300 0.000 0.495 0.200 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 0.085 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 0.110 0.025 Declan Resources Inc. LAN 0.000 0.010 0.015 0.005 Lions Gate Metals Inc. LGM 0.205 0.300 0.250 0.060 LeenLife Pharma International Inc. LLP 0.165 0.170 0.250 0.100 Newlox Gold Ventures Corp. LUX 0.020 0.030 0.060 0.025 Maccabi Ventures Inc. MBE 0.045 0.060 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 0.210 1.250 0.260 0.260 ME Resource Corp. MEC 0.065 0.095 0.250 0.020 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 Marret Multi-Strategy Income Fund A MMF.UN 0.050 0.095 0.100 0.015 Metalo Manufacturing Inc. MMI 0.415 0.540 0.900 0.260 Maxtech Ventures Inc. MVT 0.320 0.350 0.320 0.200 Montego Resources Inc. MY 0.025 0.030 0.160 0.025 Meryllion Resources Corporation MYR 0.020 0.030 0.045 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 0.035 0.050 0.010 ESI Energy Services Inc. OPI 0.150 0.550 Open Source Health Inc. OSH 0.045 0.120 0.200 0.045 Premier Diversified Holdings Inc. PDH 0.120 0.140 0.165 0.120 Peloton Minerals Corporation PMC 0.070 0.080 0.150 0.070 PrimeWest Mortgage Inv Corporation PRI 5.000 7.440 9.250 7.500 Park Lawn Company Limited PRL 5.300 10.000 9.000 5.950 Pacific Therapeutics Ltd PT 0.000 0.000 0.450 0.160 Pivotal Therapeutics Inc. PVO 0.000 0.000 Quinsam Capital Corporation QCA 0.110 0.145 0.145 0.070 Qwick Media Inc. QMI 0.050 0.250 0.250 0.250 Mag Copper Limited QUE 0.015 0.020 0.030 0.005 Range Energy Resources Inc. RGO 0.015 0.020 0.030 0.010 RIWI Corp. RIW 2.550 2.700 3.000 2.000 Rockshield Capital Corp. RKS 0.110 0.140 0.160 0.040 Rift Valley Resources Corp. RVR 0.005 0.020 0.010 0.005 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 Seahawk Ventures Inc. SHV 0.265 0.270 0.295 0.080 Super Nova Petroleum Corp. SNP 0.075 0.250 0.280 0.060 Stone Ridge Exploration Corp SO 0.050 0.000 0.060 0.035 Silver Phoenix Resources Inc. SP 0.030 0.100 0.150 0.030 SponsorsOne Inc. SPO 0.035 0.070 0.170 0.025 Squire Mining Ltd. SQR 0.080 0.150 0.160 0.080 Shamrock Enterprises Inc. SRS 0.020 0.030 0.060 0.020 Midnight Star Ventures Corp. STV 0.155 0.190 0.190 0.110 Starrex International Ltd. STX 0.650 1.300 1.300 0.550 Navis Resources Corp. SUV 0.010 0.015 0.015 0.005 St-Georges Platinum and Base Metals Inc. SX 0.015 0.025 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 Target Capital Inc. TCI 0.000 0.000 Telferscot Resources Inc. TFS 0.005 0.010 0.045 0.005 Oriental Non-Ferrous Resources Developme URG 0.700 0.900 1.200 0.600 Velocity Data Inc. VCT 0.000 0.010 0.005 0.005 Wabi Exploration Inc. WAB 0.075 0.145 0.100 0.070 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 0.000 0.100 0.050 Trades: 6,639 Total Volume: 41,003,855 Total Value: $14,981,330 Advanced: 49 Declined: 57 Unchanged: 205 Note 1: z - Full Volume. Note 2: Change calculated using unadjusted closing prices.