CNSX Trading Daily Market Summary January 26 2017 Closing Numbers Stock Symbol Vol(00s) High Low Close Change 52W Hi 52W Lo Supreme Metals Corp. ABJ 10 0.065 0.065 0.065 +0.005 0.065 0.015 Alliance Growers Corp. ACG 981 0.190 0.170 0.170 -0.015 0.340 0.020 Ansar Financial and Dev Corporation AFD 5 0.850 0.850 0.850 -0.030 0.910 0.450 Affinor Growers Inc. AFI 4089 0.105 0.100 0.100 0.000 0.230 0.030 Arctic Glacier Income Fund AG.UN 28 0.050 0.050 0.050 0.000 0.050 0.005 Arcturus Growthstar Technologies Inc. AGS 2248 0.310 0.290 0.305 +0.015 0.500 0.080 Alternate Health Corp. AHG 101 3.500 3.300 3.500 +0.150 3.500 3.150 American Potash Corp. AMP 1340 0.090 0.070 0.090 +0.020 0.090 0.030 Appia Energy Corp. API 162 0.245 0.205 0.240 +0.015 0.250 0.140 Argo Gold Inc. ARQ 230 0.110 0.110 0.110 +0.015 0.140 0.060 AREV Nutrition Sciences Inc. ARV 0 0.165 0.000 Asante Gold Corporation ASE 25 0.180 0.180 0.180 0.000 0.270 0.160 Abattis Bioceuticals Corp. ATT 8282 0.140 0.135 0.140 +0.005 0.235 0.020 Avarone Metals Inc. AVM 1500 0.030 0.030 0.030 -0.010 0.065 0.020 Aydon Income Properties Inc. AYD 8 0.055 0.000 0.150 0.010 BacTech Environmental Corporation BAC 5605 0.065 0.045 0.055 +0.010 0.070 0.025 Beleave Inc. BE 277 1.730 1.700 1.720 -0.010 2.500 0.380 Cannabix Technologies Inc. BLO 2724 0.820 0.790 0.800 -0.010 1.100 0.190 Breathtec BioMedical Inc. BTH 2164 0.290 0.270 0.275 -0.015 0.400 0.080 Bravura Ventures Corp. BVQ 5607 0.190 0.175 0.175 -0.010 0.590 0.120 Brisio Innovations Inc. BZI 1107 0.245 0.230 0.230 -0.015 0.350 0.085 Copperbank Resources Corp. CBK 205 0.075 0.070 0.075 +0.005 0.100 0.050 Cerro Grande Mining Corporation CEG 0 0.025 0.000 0.055 0.010 Cartier Iron Corporation CFE 140 0.140 0.140 0.140 0.000 0.160 0.030 Canada House Wellness Group Inc. CHV 2417 0.330 0.295 0.295 -0.025 1.000 0.270 ChroMedX Corp. CHX 1625 0.290 0.280 0.280 -0.010 0.320 0.060 Cielo Waste Solutions Corp. CMC 210 0.055 0.055 0.055 0.000 0.070 0.020 Canadian Metals Inc. CME 70 0.105 0.105 0.105 +0.010 0.300 0.070 CNRP Mining Inc. CND 0 0.050 0.000 0.050 0.005 Carl Data Solutions Inc. CRL 1130 0.315 0.310 0.315 -0.010 0.570 0.280 CannaRoyalty Corp. CRZ 788 2.970 2.940 2.940 -0.040 5.200 2.500 Debut Diamonds Inc. DDI 8 0.015 0.000 0.030 0.005 Deer Horn Capital Inc. DHC 200 0.020 0.020 0.020 -0.005 0.150 0.015 DNI Metals Inc. DNI 772 0.035 0.035 0.035 0.000 0.055 0.005 Deveron UAS Corp. DVR 100 0.250 0.240 0.240 -0.010 0.390 0.220 Earth Alive Clean Technologies Inc. EAC 50 0.600 0.600 0.600 0.000 0.700 0.280 Nutritional High International Inc. EAT 10859 0.240 0.225 0.225 -0.010 0.450 0.035 ePlay Digital Inc. EPY 9175 0.315 0.250 0.315 +0.035 0.940 0.225 Evolving Gold Corp. EVG 33 0.170 0.165 0.165 -0.005 0.445 0.140 Explorex Resources Inc. EX 604 0.150 0.140 0.150 +0.010 0.190 0.100 Easy Technologies Inc. EZM 2 0.110 0.000 1.700 0.050 Far Resources Ltd. FAT 2270 0.065 0.065 0.065 0.000 0.100 0.045 Fandom Sports Media Corp. FDM 3850 0.095 0.080 0.095 +0.010 0.110 0.005 Drone Delivery Canada Corp. FLT 809 0.350 0.335 0.350 0.000 0.550 0.140 Fineqia International Inc. FNQ 130 0.015 0.015 0.015 +0.005 0.030 0.005 Fox River Resources Corporation FOX 5 0.085 0.000 0.100 0.005 Fantasy 6 Sports Inc. FYS 51 1.250 1.200 1.200 0.000 1.880 1.000 Glance Technologies Inc. GET 2235 0.310 0.280 0.280 0.000 0.350 0.165 Global Hemp Group Inc. GHG 6820 0.035 0.030 0.030 -0.005 0.075 0.010 Golden Leaf Holdings Ltd. GLH 45845 0.550 0.430 0.440 -0.040 0.900 0.255 Genius Properties Ltd. GNI 3170 0.055 0.040 0.040 -0.015 0.065 0.020 Gunpowder Capital Corp. GPC 200 0.085 0.075 0.085 +0.020 0.110 0.030 Heritage Global Inc. HGP 20 0.950 0.930 0.950 +0.030 0.950 0.250 Hi Ho Silver Resources Inc. HHS 160 0.100 0.100 0.100 -0.005 0.150 0.005 Hello Pal International Inc. HP 180 0.330 0.330 0.330 -0.020 0.550 0.290 HealthSpace Data Systems Ltd. HS 200 0.080 0.070 0.080 -0.005 0.120 0.045 iAnthus Capital Holdings Inc. IAN 507 2.970 2.700 2.850 -0.100 3.750 1.200 ThreeD Capital Inc. IDK 1750 0.170 0.125 0.150 -0.020 0.225 0.070 Imagin Medical Inc. IME 130 0.075 0.070 0.075 +0.005 0.110 0.035 Invictus MD Strategies Corp. IMH 428 1.460 1.420 1.450 0.000 1.800 0.260 InMed Pharmaceuticals Inc. IN 6261 0.460 0.425 0.425 -0.020 0.560 0.070 Irving Resources Inc. IRV 57 0.830 0.810 0.810 -0.090 1.180 0.250 Inspiration Mining Corporation ISM 15 0.025 0.025 0.025 -0.020 0.100 0.015 International Wastewater Systems Inc. IWS 1808 0.300 0.285 0.290 -0.020 0.530 0.230 Lotus Ventures Inc. J 415 0.290 0.270 0.280 0.000 0.310 0.180 Jagercor Energy Corp. JEM 10000 0.025 0.020 0.020 -0.010 0.040 0.015 StartMonday Technology Corp. JOB 4990 1.230 1.190 1.220 +0.060 1.230 0.250 KWG Resources Inc. KWG 20347 0.025 0.020 0.020 -0.005 0.030 0.015 Laguna Blends Inc. LAG 25935 0.270 0.220 0.230 -0.010 0.460 0.085 Lifestyle Delivery Systems Inc LDS 2497 0.620 0.560 0.560 -0.020 1.000 0.175 Liberty Leaf Holdings Ltd. LIB 13976 0.190 0.175 0.190 +0.015 0.320 0.100 LeenLife Pharma International Inc. LLP 140 0.165 0.150 0.150 -0.020 0.250 0.100 Newlox Gold Ventures Corp. LUX 220 0.025 0.020 0.025 0.000 0.060 0.020 Lexaria Bioscience Corp. LXX 340 0.800 0.770 0.780 0.000 0.940 0.140 Maccabi Ventures Inc. MBE 600 0.060 0.060 0.060 +0.010 0.095 0.050 McLaren Resources Inc. MCL 150 0.090 0.090 0.090 +0.010 0.090 0.005 Mag One Products Inc. MDD 240 0.980 0.980 0.980 -0.010 1.200 0.650 Marapharm Ventures Inc MDM 1839 1.210 1.180 1.210 +0.030 2.500 0.295 ME Resource Corp. MEC 7 0.070 0.000 0.250 0.020 Marret High Yield Strategies Fund A MHY.UN 43 0.070 0.070 0.070 -0.005 0.200 0.025 Mistango River Resources Inc. MIS 100 0.045 0.030 0.045 +0.015 0.045 0.010 True Leaf Medicine International Ltd. MJ 4508 0.235 0.200 0.230 +0.020 0.320 0.170 Matica Enterprises Inc. MMJ 650 0.020 0.015 0.015 -0.005 0.045 0.010 Mobi724 Global Solutions Inc. MOS 16095 0.215 0.160 0.200 +0.010 0.215 0.025 M Pharmaceutical Inc. MQ 2370 0.055 0.050 0.050 -0.005 0.160 0.030 Micromem Technologies Inc. MRM 69 0.350 0.350 0.350 -0.050 0.400 0.220 Metalla Royalty and Streaming Ltd. MTA 111 0.500 0.450 0.500 +0.050 0.510 0.180 Murchison Minerals Ltd. MUR 0 0.250 0.000 0.350 0.020 MYM Nutraceuticals Inc. MYM 6849 0.085 0.075 0.080 -0.010 0.120 0.015 Namaste Technologies Inc. N 5650 0.225 0.210 0.215 -0.010 0.420 0.100 NetCents Technology Inc. NC 75 0.215 0.200 0.200 -0.015 0.280 0.140 New Age Farm Inc. NF 9494 0.150 0.135 0.135 -0.015 0.365 0.020 Victory Nickel Inc. NI 30 0.030 0.025 0.025 -0.005 0.035 0.005 Plaintree Systems Inc. NPT 2 0.100 0.000 0.100 0.035 Northern Sphere Mining Corp. NSM 56 0.450 0.450 0.450 0.000 0.850 0.170 Nuran Wireless Inc. NUR 1050 0.180 0.165 0.180 +0.015 0.245 0.130 Organic Potash Corporation OPC 800 0.040 0.030 0.030 +0.005 0.050 0.010 Portage Biotech Inc. PBT.U 420 0.165 0.145 0.165 +0.015 0.165 0.100 Premier Diversified Holdings Inc. PDH 240 0.125 0.125 0.125 0.000 0.165 0.120 PUDO Inc. PDO 23 2.250 2.020 2.250 +0.500 3.450 1.700 ParcelPal Technology Inc. PKG 1375 0.295 0.290 0.290 0.000 0.300 0.110 Peak Positioning Technologies Inc. PKK 8220 0.050 0.045 0.050 0.000 0.085 0.035 Pasinex Resources Limited PSE 7748 0.180 0.150 0.180 +0.030 0.180 0.085 PUF Ventures Inc. PUF 6108 0.320 0.285 0.315 0.000 0.390 0.065 Rheingold Exploration Corp. RGE 90 0.340 0.330 0.330 +0.030 0.350 0.025 Global Remote Technologies Ltd. RGT 2277 0.130 0.110 0.125 -0.005 0.230 0.050 RIWI Corp. RIW 20 2.550 2.550 2.550 -0.150 3.000 2.000 Rockshield Capital Corp. RKS 100 0.110 0.110 0.110 -0.030 0.160 0.040 West Red Lake Gold Mines Inc. RLG 1095 0.170 0.165 0.170 -0.010 0.360 0.155 RESAAS Services Inc. RSS 45 1.300 1.300 1.300 0.000 2.300 1.040 Rift Valley Resources Corp. RVR 11 0.005 0.005 0.005 -0.005 0.010 0.005 Robix Environmental Technologies Inc. RZX 281 0.205 0.200 0.205 +0.005 0.365 0.150 SecureCom Mobile Inc. SCE 370 0.500 0.310 0.500 +0.090 1.200 0.050 Seahawk Ventures Inc. SHV 335 0.270 0.265 0.265 +0.005 0.295 0.080 Supreme Pharmaceuticals Inc. SL 6417 1.850 1.810 1.840 0.000 2.050 0.470 Stina Resources Ltd. SQA 450 0.090 0.085 0.085 -0.005 0.145 0.070 Wildflower Marijuana Inc. SUN 637 0.295 0.285 0.285 +0.005 0.355 0.115 Navis Resources Corp. SUV 50 0.010 0.010 0.010 0.000 0.015 0.005 Tetra Bio Pharma Inc. TBP 9491 0.330 0.310 0.330 +0.020 0.350 0.125 Telferscot Resources Inc. TFS 7000 0.005 0.005 0.005 0.000 0.045 0.005 THC Biomed Intl Ltd THC 2248 0.800 0.770 0.790 +0.010 1.500 0.170 Tier One Capital Limited Partnership TLP.UN 6 5.600 5.600 5.600 0.000 6.800 5.600 The Tinley Beverage Company Inc. TNY 3667 0.405 0.370 0.405 0.000 0.670 0.040 Tower One Wireless Corp. TO 412 0.500 0.400 0.500 +0.100 0.500 0.160 Enertopia Corp. TOP 2123 0.055 0.050 0.050 0.000 0.060 0.025 Torino Power Solutions Inc TPS 18 0.080 0.080 0.080 0.000 0.130 0.015 360 Capital Financial Services Group Inc TSZ 1500 0.040 0.040 0.040 0.000 0.125 0.020 Tartisan Resources Corp. TTC 170 0.040 0.040 0.040 0.000 0.100 0.025 Tantalex Resources Corporation TTX 640 0.140 0.105 0.110 -0.010 0.180 0.060 Alta Vista Ventures Ltd. UAV 824 0.050 0.045 0.050 0.000 0.100 0.035 Umbral Energy Corp. UMB 2817 0.035 0.035 0.035 -0.005 0.055 0.020 Rise Resources Inc. UPP 3875 0.330 0.300 0.320 +0.020 0.350 0.150 VirtualArmour International Inc. VAI 285 0.310 0.305 0.310 -0.010 0.590 0.280 Valens Groworks Corp. VGW 164 1.260 1.130 1.200 -0.050 1.460 0.350 Vinergy Resources Ltd. VIN 10983 0.710 0.630 0.710 +0.080 0.710 0.070 Vodis Pharmaceuticals Inc. VP 3388 0.690 0.500 0.600 -0.090 1.560 0.120 Veritas Pharma Inc. VRT 3049 0.540 0.475 0.500 -0.050 0.600 0.220 Versus Systems Inc. VS 3688 0.300 0.280 0.300 +0.010 0.320 0.140 Winston Gold Mining Corp. WGC 2115 0.140 0.130 0.130 -0.005 0.640 0.120 World Mahjong Limited WSM 250 0.010 0.010 0.010 0.000 0.050 0.005 Western Uranium Corporation WUC 76 2.250 1.950 2.250 +0.130 2.440 1.220 Whitewater Capital Corp WW 70 0.140 0.140 0.140 +0.060 0.140 0.050 MGX Minerals Inc. XMG 14519 1.370 1.180 1.260 +0.010 1.440 0.140 MGX Minerals Inc. Wts. XMG.WT 1081 1.150 0.990 1.030 -0.010 1.150 0.030 Kootenay Zinc Corp. ZNK 45 0.600 0.600 0.600 0.000 0.660 0.085 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 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 Alchemist Mining Inc. AMS 0.050 0.065 0.120 0.040 AAN Ventures Inc. ANN 0.020 0.080 0.030 0.020 APAC Resources Inc. APG 0.055 0.100 0.140 0.060 Armada Mercantile Ltd. ARM 0.010 0.050 0.050 0.025 Alexandra Capital Corp. AXC 0.020 0.000 0.030 0.020 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 Bradstone Capital Corp. BCA 0.070 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 8.980 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 0.000 85.000 85.000 Stompy Bot Corporation BOT 0.060 0.070 0.085 0.025 BitRush Corp. BRH 0.280 0.030 BioMark Diagnostics Inc. BUX 0.110 0.120 0.150 0.025 Brakpan Ventures Corp BVC 0.030 0.060 0.030 0.020 Big Wind Capital Inc. BWC 0.050 0.120 0.150 0.070 Carrara Exploration Corp. CAA 0.115 0.200 0.130 0.130 Copperbank Resources Corp. Warrants CBK.WT 0.005 0.010 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 0.035 0.000 0.125 0.020 CIM International Group Inc. CIM 0.400 0.800 1.000 0.400 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 Cloud Nine Education Group Ltd. CNI 0.250 0.280 0.320 0.250 Castle Resources Inc. CRI 0.120 0.300 0.320 0.005 CMX Gold & Silver Corp. CXC 0.090 0.100 0.100 0.085 Copper Reef Mining Corp. CZC 0.020 0.025 0.045 0.015 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 0.005 0.005 0.005 Dundee Sustainable Technologies Inc. DST 0.040 0.045 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 Finore Mining Inc. FIN 0.400 0.400 0.495 0.010 Fortify Resources Inc FTY 0.065 0.145 0.100 0.065 Fundamental Applications Corp. FUN 0.040 0.055 0.220 0.040 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 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 0.090 0.350 0.450 0.080 GoldTrain Resources Inc. GT 0.060 0.110 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 0.075 0.250 Hadley Mining Inc. HM 0.025 0.035 0.090 0.005 IGEN Networks Corp. IGN 0.115 0.150 0.200 0.040 Innovative Properties Inc. INR 0.050 1.000 0.025 0.020 Imagination Park Entertainment Inc. IP 0.040 0.045 0.150 0.040 Intelligent Content Enterprises Inc. ISP 0.660 0.350 ICTV Brands Inc. ITV 0.200 0.000 0.495 0.200 James Bay Resources Limited JBR 0.150 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 Kontrol Energy Corp. KNR 0.550 0.620 0.750 0.180 Khot Infrastructure Holdings Ltd. KOT 0.020 0.130 0.045 0.025 Khan Resources Inc. KRI 0.040 0.045 0.880 0.020 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 Leo Resources Inc. LEO 0.035 0.300 0.050 0.010 Lions Gate Metals Inc. LGM 0.205 0.300 0.250 0.060 Lightning Venture Inc. LVI 0.005 0.010 0.030 0.005 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 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 Norsemont Capital Inc. NOM 0.310 0.315 0.380 0.250 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 Organic Garage Ltd. OG 0.270 0.300 0.400 0.220 Carlyle Entertainment Ltd OLG 0.015 0.035 0.100 0.050 ESI Energy Services Inc. OPI 0.150 0.440 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 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 7.500 11.490 9.000 5.950 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 0.200 0.250 0.250 Mag Copper Limited QUE 0.015 0.020 0.030 0.005 Renforth Resources Inc. RFR 0.040 0.045 0.050 0.020 Range Energy Resources Inc. RGO 0.015 0.020 0.030 0.010 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 Subscribe Technologies Inc. SAAS 0.070 0.085 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 0.250 0.280 0.060 Stone Ridge Exploration Corp SO 0.050 0.000 0.060 0.035 Silver Phoenix Resources Inc. SP 0.060 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 0.230 0.190 0.110 Starrex International Ltd. STX 0.650 1.300 1.300 0.550 St-Georges Platinum and Base Metals Inc. SX 0.015 0.020 0.060 0.015 Talmora Diamond Inc. TAI 0.005 0.025 0.050 0.005 Taku Gold Corp. TAK 0.060 0.085 0.185 0.060 Target Capital Inc. TCI 0.000 0.000 UpSnap Inc. UP 0.005 0.010 0.020 0.005 Urbana Corporation URB 0.000 0.000 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 Augustine Ventures Inc. WAW 0.090 0.095 0.160 0.055 Winston Resources Inc. WRW 0.030 0.095 0.100 0.005 Whattozee Networks Inc. WTZ 0.060 0.450 0.315 0.030 Zara Resources Inc. ZRI 0.010 0.025 0.005 0.005 BIOSENTA Inc. ZRO 0.030 0.130 0.300 0.015 ZTEST Electronics Inc. ZTE 0.180 0.185 0.195 0.050 Trades: 6,372 Total Volume: 38,227,459 Total Value: $13,188,439 Advanced: 45 Declined: 57 Unchanged: 209 Note 1: z - Full Volume. Note 2: Change calculated using unadjusted closing prices.