CNSX Trading Daily Market Summary February 01 2017 Closing Numbers Stock Symbol Vol(00s) High Low Close Change 52W Hi 52W Lo Supreme Metals Corp. ABJ 24425 0.100 0.080 0.085 -0.005 0.100 0.015 Alliance Growers Corp. ACG 4016 0.170 0.150 0.165 0.000 0.340 0.020 Ansar Financial and Dev Corporation AFD 23 0.850 0.800 0.800 -0.050 0.910 0.450 Affinor Growers Inc. AFI 2694 0.100 0.095 0.095 -0.005 0.230 0.030 Arctic Glacier Income Fund AG.UN 186 0.060 0.055 0.060 +0.010 0.060 0.005 Arcturus Growthstar Technologies Inc. AGS 1184 0.305 0.290 0.305 +0.005 0.500 0.080 Alternate Health Corp. AHG 60 6.050 5.020 5.860 -0.190 8.900 3.150 American Potash Corp. AMP 405 0.125 0.120 0.125 +0.025 0.125 0.030 Alchemist Mining Inc. AMS 30 0.050 0.050 0.050 0.000 0.120 0.040 AREV Nutrition Sciences Inc. ARV 0 0.165 0.000 Asante Gold Corporation ASE 5 0.195 0.195 0.195 0.000 0.270 0.160 Abattis Bioceuticals Corp. ATT 12405 0.150 0.135 0.140 +0.010 0.235 0.020 Avarone Metals Inc. AVM 2450 0.040 0.030 0.040 +0.010 0.065 0.020 Aylen Capital Inc. AYL 340 0.015 0.015 0.015 0.000 0.035 0.005 Banro Corporation Series A Pr. BAA.PR.A 10 18.000 18.000 18.000 0.000 18.000 12.010 BacTech Environmental Corporation BAC 4560 0.065 0.050 0.050 -0.005 0.070 0.025 Bradstone Capital Corp. BCA 100 0.080 0.080 0.080 +0.020 0.115 0.050 The Canadian Bioceutical Corporation BCC 473 0.900 0.800 0.880 +0.010 1.100 0.480 Beleave Inc. BE 770 1.750 1.720 1.750 0.000 2.500 0.380 Berkley Renewables Inc. BKS 1000 0.140 0.140 0.140 +0.060 0.150 0.015 Cannabix Technologies Inc. BLO 1777 0.810 0.790 0.790 -0.030 1.100 0.190 Stompy Bot Corporation BOT 8690 0.070 0.050 0.060 -0.010 0.085 0.025 Breathtec BioMedical Inc. BTH 660 0.240 0.230 0.240 0.000 0.400 0.080 BioMark Diagnostics Inc. BUX 4474 0.185 0.100 0.120 -0.020 0.185 0.025 Brakpan Ventures Corp BVC 3 0.030 0.000 0.030 0.020 Bravura Ventures Corp. BVQ 875 0.185 0.170 0.180 0.000 0.590 0.120 Big Wind Capital Inc. BWC 1100 0.070 0.050 0.050 -0.020 0.150 0.050 Brisio Innovations Inc. BZI 15 0.260 0.260 0.260 +0.050 0.350 0.085 Carrara Exploration Corp. CAA 150 0.150 0.150 0.150 +0.035 0.150 0.115 Copperbank Resources Corp. Warrants CBK.WT 178 0.005 0.005 0.005 0.000 0.010 0.005 Cartier Iron Corporation CFE 160 0.140 0.140 0.140 0.000 0.160 0.030 Canada House Wellness Group Inc. CHV 1112 0.330 0.290 0.330 +0.050 1.000 0.270 ChroMedX Corp. CHX 700 0.280 0.270 0.280 +0.020 0.320 0.060 Cascadia Consumer Electronics Corp. CK 35 0.320 0.320 0.320 -0.010 0.500 0.100 Cielo Waste Solutions Corp. CMC 4254 0.060 0.045 0.045 -0.010 0.070 0.020 Canadian Metals Inc. CME 261 0.105 0.105 0.105 +0.005 0.300 0.070 CNRP Mining Inc. CND 10 0.015 0.015 0.015 -0.035 0.050 0.005 Castle Resources Inc. CRI 0 0.300 0.000 0.320 0.005 Carl Data Solutions Inc. CRL 415 0.310 0.310 0.310 -0.005 0.570 0.280 CannaRoyalty Corp. CRZ 451 2.970 2.850 2.860 -0.080 5.200 2.500 Debut Diamonds Inc. DDI 20106 0.015 0.010 0.010 0.000 0.030 0.005 DNI Metals Inc. DNI 209 0.040 0.040 0.040 0.000 0.055 0.005 Dundee Sustainable Technologies Inc. DST 1010 0.045 0.040 0.045 +0.010 0.075 0.035 Nutritional High International Inc. EAT 10019 0.230 0.220 0.225 +0.005 0.450 0.035 ePlay Digital Inc. EPY 310 0.410 0.370 0.410 +0.015 0.940 0.225 Evolving Gold Corp. EVG 28 0.160 0.155 0.155 -0.005 0.445 0.140 Far Resources Ltd. FAT 4717 0.075 0.070 0.070 -0.005 0.100 0.045 Fandom Sports Media Corp. FDM 7040 0.090 0.080 0.080 -0.010 0.110 0.005 Drone Delivery Canada Corp. FLT 368 0.390 0.350 0.370 0.000 0.550 0.140 Fineqia International Inc. FNQ 230 0.015 0.015 0.015 +0.005 0.030 0.005 Fox River Resources Corporation FOX 20 0.090 0.090 0.090 +0.005 0.100 0.005 Fundamental Applications Corp. FUN 20 0.035 0.035 0.035 0.000 0.220 0.035 Fantasy 6 Sports Inc. FYS 60 1.240 1.210 1.210 -0.030 1.880 1.000 Glance Technologies Inc. GET 229 0.290 0.280 0.290 -0.005 0.350 0.165 Global Hemp Group Inc. GHG 27056 0.045 0.030 0.040 +0.005 0.075 0.010 Golden Leaf Holdings Ltd. GLH 9430 0.420 0.395 0.400 0.000 0.900 0.255 Genius Properties Ltd. GNI 140 0.375 0.290 0.290 +0.090 0.375 0.020 Goldrea Resources Corp. GOR 200 0.045 0.045 0.045 -0.015 0.140 0.030 Gunpowder Capital Corp. GPC 205 0.075 0.070 0.070 0.000 0.110 0.030 Glenbriar Technologies Inc. GTI 2090 0.025 0.015 0.020 -0.005 0.025 0.005 Heritage Global Inc. HGP 130 0.710 0.510 0.650 -0.190 0.950 0.250 Hadley Mining Inc. HM 390 0.025 0.025 0.025 +0.005 0.090 0.005 Hello Pal International Inc. HP 270 0.305 0.305 0.305 -0.025 0.550 0.290 HealthSpace Data Systems Ltd. HS 9064 0.090 0.075 0.075 +0.005 0.120 0.045 iAnthus Capital Holdings Inc. IAN 613 3.190 2.900 3.100 +0.200 3.750 1.200 ThreeD Capital Inc. IDK 2230 0.140 0.125 0.140 0.000 0.225 0.070 IGEN Networks Corp. IGN 250 0.140 0.120 0.140 +0.015 0.200 0.040 Imagin Medical Inc. IME 2898 0.090 0.085 0.090 +0.005 0.110 0.035 Invictus MD Strategies Corp. IMH 155 1.450 1.400 1.430 -0.010 1.800 0.260 InMed Pharmaceuticals Inc. IN 11637 0.395 0.320 0.395 +0.065 0.560 0.070 Imagination Park Entertainment Inc. IP 260 0.045 0.045 0.045 +0.005 0.150 0.035 Irving Resources Inc. IRV 18 0.900 0.900 0.900 0.000 1.180 0.250 International Wastewater Systems Inc. IWS 405 0.300 0.290 0.300 0.000 0.530 0.230 Lotus Ventures Inc. J 620 0.400 0.330 0.360 -0.050 0.420 0.180 Jagercor Energy Corp. JEM 270 0.020 0.020 0.020 -0.005 0.040 0.015 StartMonday Technology Corp. JOB 485 1.250 1.200 1.250 +0.060 1.260 0.250 Kaneh Bosm Biotechnology Inc. KBB 110 0.085 0.065 0.065 -0.005 0.095 0.045 KWG Resources Inc. KWG 500 0.020 0.020 0.020 0.000 0.030 0.015 Laguna Blends Inc. LAG 7340 0.225 0.210 0.220 +0.015 0.460 0.085 Lifestyle Delivery Systems Inc LDS 17563 0.720 0.600 0.680 +0.050 1.000 0.175 Leo Resources Inc. LEO 22 0.065 0.065 0.065 +0.005 0.065 0.010 Liberty Leaf Holdings Ltd. LIB 17725 0.230 0.205 0.225 +0.010 0.320 0.100 Newlox Gold Ventures Corp. LUX 820 0.020 0.020 0.020 -0.005 0.060 0.020 Lexaria Bioscience Corp. LXX 952 0.770 0.700 0.720 +0.010 0.940 0.140 Mag One Products Inc. MDD 0 0.900 0.000 1.200 0.650 Marapharm Ventures Inc MDM 2162 1.190 1.140 1.160 -0.020 2.500 0.295 Marret High Yield Strategies Fund A MHY.UN 273 0.070 0.070 0.070 -0.005 0.200 0.025 True Leaf Medicine International Ltd. MJ 145 0.210 0.205 0.205 -0.005 0.320 0.170 Marret Multi-Strategy Income Fund A MMF.UN 40 0.055 0.055 0.055 +0.005 0.100 0.015 Matica Enterprises Inc. MMJ 6490 0.025 0.020 0.025 +0.005 0.045 0.010 Mobi724 Global Solutions Inc. MOS 15222 0.250 0.195 0.235 +0.045 0.250 0.025 M Pharmaceutical Inc. MQ 7396 0.050 0.050 0.050 0.000 0.160 0.030 Micromem Technologies Inc. MRM 1009 0.380 0.340 0.340 -0.070 0.495 0.220 Metalla Royalty and Streaming Ltd. MTA 148 0.500 0.495 0.495 -0.005 0.510 0.180 Maxtech Ventures Inc. MVT 234 0.350 0.320 0.350 +0.030 0.350 0.200 MYM Nutraceuticals Inc. MYM 135694 0.195 0.095 0.185 +0.065 0.195 0.015 Namaste Technologies Inc. N 4513 0.215 0.200 0.200 +0.005 0.420 0.100 NetCents Technology Inc. NC 100 0.215 0.215 0.215 0.000 0.280 0.140 New Age Farm Inc. NF 4125 0.130 0.120 0.120 -0.010 0.365 0.020 Victory Nickel Inc. NI 89 0.030 0.030 0.030 +0.005 0.035 0.005 Plaintree Systems Inc. NPT 18 0.070 0.070 0.070 0.000 0.100 0.035 Nuran Wireless Inc. NUR 2714 0.200 0.185 0.200 +0.015 0.245 0.130 Portage Biotech Inc. PBT.U 2610 0.195 0.165 0.195 +0.030 0.195 0.100 Petrocapita Income Trust PCE.UN 2000 0.020 0.020 0.020 -0.005 0.030 0.010 ParcelPal Technology Inc. PKG 1025 0.285 0.285 0.285 0.000 0.340 0.110 Peak Positioning Technologies Inc. PKK 3292 0.055 0.055 0.055 0.000 0.085 0.035 Peloton Minerals Corporation PMC 700 0.075 0.060 0.075 -0.015 0.150 0.060 Pasinex Resources Limited PSE 1603 0.215 0.205 0.210 +0.005 0.240 0.085 PUF Ventures Inc. PUF 6543 0.330 0.310 0.330 +0.005 0.390 0.065 Renforth Resources Inc. RFR 200 0.040 0.040 0.040 0.000 0.050 0.020 Rheingold Exploration Corp. RGE 40 0.285 0.285 0.285 -0.015 0.350 0.025 Global Remote Technologies Ltd. RGT 100 0.120 0.120 0.120 0.000 0.230 0.050 RIWI Corp. RIW 9 2.700 2.700 2.700 0.000 3.000 2.000 West Red Lake Gold Mines Inc. RLG 305 0.230 0.210 0.230 +0.030 0.360 0.155 RESAAS Services Inc. RSS 162 1.300 1.250 1.300 +0.050 2.300 1.040 Robix Environmental Technologies Inc. RZX 150 0.215 0.215 0.215 -0.005 0.365 0.150 SecureCom Mobile Inc. SCE 100 0.450 0.450 0.450 0.000 1.200 0.050 Seahawk Ventures Inc. SHV 375 0.265 0.250 0.250 -0.015 0.295 0.080 Supreme Pharmaceuticals Inc. SL 7268 1.830 1.750 1.810 +0.060 2.050 0.470 SponsorsOne Inc. SPO 1 0.030 0.000 0.170 0.025 Wildflower Marijuana Inc. SUN 631 0.290 0.270 0.280 0.000 0.355 0.115 Navis Resources Corp. SUV 25 0.010 0.010 0.010 0.000 0.015 0.005 Tetra Bio Pharma Inc. TBP 19474 0.460 0.370 0.420 -0.030 0.475 0.125 THC Biomed Intl Ltd THC 2747 0.780 0.730 0.780 +0.050 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 3293 0.375 0.355 0.375 +0.005 0.670 0.040 Tower One Wireless Corp. TO 676 0.460 0.435 0.450 0.000 0.540 0.160 Enertopia Corp. TOP 2426 0.055 0.050 0.055 +0.005 0.060 0.025 Torino Power Solutions Inc TPS 78 0.075 0.075 0.075 0.000 0.130 0.015 360 Capital Financial Services Group Inc TSZ 960 0.040 0.030 0.040 0.000 0.125 0.020 Tartisan Resources Corp. TTC 1400 0.080 0.070 0.080 +0.005 0.100 0.025 Alta Vista Ventures Ltd. UAV 8190 0.055 0.050 0.050 +0.005 0.100 0.035 Umbral Energy Corp. UMB 2420 0.040 0.035 0.035 -0.005 0.055 0.020 UpSnap Inc. UP 140 0.010 0.010 0.010 +0.005 0.020 0.005 Rise Resources Inc. UPP 1060 0.330 0.320 0.320 -0.020 0.400 0.150 Valens Groworks Corp. VGW 63 1.240 1.240 1.240 0.000 1.460 0.350 Vinergy Resources Ltd. VIN 2422 0.910 0.820 0.840 +0.020 1.100 0.070 Vodis Pharmaceuticals Inc. VP 534 0.680 0.590 0.620 +0.010 1.560 0.120 Veritas Pharma Inc. VRT 5626 0.530 0.490 0.510 +0.010 0.600 0.220 Versus Systems Inc. VS 265 0.330 0.300 0.330 +0.005 0.360 0.140 Winston Gold Mining Corp. WGC 2464 0.130 0.120 0.125 +0.005 0.640 0.115 Western Uranium Corporation WUC 143 2.500 2.200 2.220 -0.080 2.530 1.220 MGX Minerals Inc. XMG 15357 2.200 1.870 2.020 -0.260 2.750 0.140 MGX Minerals Inc. Wts. XMG.WT 853 2.000 1.720 1.740 -0.560 2.540 0.030 Kootenay Zinc Corp. ZNK 806 0.690 0.620 0.680 +0.080 0.690 0.085 Stock Symbol Bid Ask 52W Hi 52W Lo Acana Capital Corp. ACM 0.050 0.170 0.170 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 AAN Ventures Inc. ANN 0.020 0.080 0.030 0.020 APAC Resources Inc. APG 0.055 0.100 0.140 0.060 Appia Energy Corp. API 0.180 0.230 0.250 0.140 Armada Mercantile Ltd. ARM 0.010 0.050 0.050 0.025 Argo Gold Inc. ARQ 0.110 0.130 0.140 0.060 Alexandra Capital Corp. AXC 0.020 0.000 0.030 0.020 Aydon Income Properties Inc. AYD 0.050 0.055 0.150 0.010 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 8.960 0.000 10.000 8.300 BlackIce Enterprise Risk Management Inc. BIS 0.050 0.065 0.075 0.035 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 BitRush Corp. BRH 0.280 0.030 Copperbank Resources Corp. CBK 0.060 0.075 0.100 0.050 Certive Solutions Inc. CBP 0.085 0.115 0.320 0.100 Cerro Grande Mining Corporation CEG 0.025 0.035 0.055 0.010 Can-Ameri Agri Co. CGQ 0.080 0.000 0.350 0.200 ChitrChatr Communications Inc. CHA 0.025 0.030 0.125 0.020 CIM International Group Inc. CIM 0.400 0.800 1.000 0.400 CDN MSolar Corp. CMS 0.000 0.020 0.020 0.010 Cloud Nine Education Group Ltd. CNI 0.230 0.250 0.320 0.250 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 0.050 0.070 0.200 0.030 Deploy Technologies Inc. DEP 0.025 0.000 0.120 0.035 Deer Horn Capital Inc. DHC 0.015 0.025 0.150 0.015 DGS Minerals Inc. DLE 0.050 0.050 Canadian Data Preserve Inc. DPC 0.000 0.005 0.005 0.005 Deveron UAS Corp. DVR 0.225 0.250 0.390 0.220 EA Education Group Inc. EA 0.015 0.050 0.150 0.020 Earth Alive Clean Technologies Inc. EAC 0.560 0.590 0.700 0.280 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 0.045 0.090 0.100 0.005 Explorex Resources Inc. EX 0.150 0.180 0.190 0.100 Easy Technologies Inc. EZM 0.115 0.135 1.700 0.050 Finore Mining Inc. FIN 0.410 0.410 0.495 0.010 Fortify Resources Inc FTY 0.065 0.100 0.100 0.065 GreenBank Capital Inc. GBC 0.050 0.060 0.135 0.030 Gencan Capital Inc. GCA 0.000 0.000 0.070 0.070 Gravitas Financial Inc. GFI 0.030 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 0.025 0.000 0.030 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 0.120 0.250 0.050 Gravis Energy Corp. GVE 0.010 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 Hi Ho Silver Resources Inc. HHS 0.080 0.110 0.150 0.005 Innovative Properties Inc. INR 0.050 1.000 0.025 0.020 Inspiration Mining Corporation ISM 0.025 0.045 0.100 0.015 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 Dizun International Enterprises Inc. KDZ 0.000 0.005 0.005 0.005 Kontrol Energy Corp. KNR 0.570 0.660 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 Lions Gate Metals Inc. LGM 0.205 0.350 0.250 0.060 LeenLife Pharma International Inc. LLP 0.145 0.175 0.250 0.100 Lightning Venture Inc. LVI 0.005 0.010 0.030 0.005 Maccabi Ventures Inc. MBE 0.050 0.080 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 0.200 1.250 0.260 0.260 McLaren Resources Inc. MCL 0.075 0.090 0.090 0.005 ME Resource Corp. MEC 0.070 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 Mistango River Resources Inc. MIS 0.020 0.045 0.050 0.010 Mint Corporation Series A 10% 16MAY19 MIT.DB.C 96.200 93.000 Metalo Manufacturing Inc. MMI 0.415 0.540 0.900 0.260 Murchison Minerals Ltd. MUR 0.175 0.260 0.350 0.020 Montego Resources Inc. MY 0.205 0.330 0.160 0.025 Meryllion Resources Corporation MYR 0.020 0.030 0.045 0.015 Norsemont Capital Inc. NOM 0.300 0.335 0.380 0.250 Northern Sphere Mining Corp. NSM 0.480 0.500 0.850 0.170 Nass Valley Gateway Ltd. NVG 0.035 0.080 0.110 0.015 Orca Touchscreen Technologies Ltd. OAA 0.020 0.035 0.030 0.025 Organic Garage Ltd. OG 0.270 0.295 0.400 0.220 Carlyle Entertainment Ltd OLG 0.015 0.035 0.100 0.050 Organic Potash Corporation OPC 0.030 0.035 0.050 0.010 ESI Energy Services Inc. OPI 0.150 0.420 Open Source Health Inc. OSH 0.045 0.120 0.200 0.045 Premier Diversified Holdings Inc. PDH 0.125 0.130 0.165 0.120 PUDO Inc. PDO 2.010 2.250 3.450 1.700 PrimeWest Mortgage Inv Corporation PRI 7.000 7.450 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 0.100 0.140 0.145 0.070 Qwick Media Inc. QMI 0.050 0.150 0.250 0.250 Mag Copper Limited QUE 0.065 0.125 0.150 0.025 Range Energy Resources Inc. RGO 0.015 0.020 0.030 0.010 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 Ravencrest Resources Inc. RVT 0.020 0.000 0.025 0.010 River Wild Exploration Inc. RWI 0.010 0.000 0.010 0.010 Rockex Mining Corporation RXM 0.035 0.050 0.150 0.040 Razore Rock Resources Inc. RZR 0.005 0.095 0.040 0.005 Subscribe Technologies Inc. SAAS 0.080 0.090 0.100 0.005 Shoal Point Energy Ltd. SHP 0.000 0.005 0.005 0.005 Super Nova Petroleum Corp. SNP 0.075 0.245 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 0.250 0.030 Stina Resources Ltd. SQA 0.085 0.100 0.145 0.070 Squire Mining Ltd. SQR 0.065 0.150 0.160 0.080 Shamrock Enterprises Inc. SRS 0.020 0.030 0.060 0.020 Midnight Star Ventures Corp. STV 0.160 0.280 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 0.010 0.020 0.050 0.005 Taku Gold Corp. TAK 0.060 0.090 0.185 0.060 Target Capital Inc. TCI 0.000 0.000 Telferscot Resources Inc. TFS 0.005 0.010 0.045 0.005 Tantalex Resources Corporation TTX 0.085 0.120 0.180 0.060 Urbana Corporation URB 0.000 0.000 3.060 3.060 Oriental Non-Ferrous Resources Developme URG 0.700 0.900 1.200 0.600 VirtualArmour International Inc. VAI 0.280 0.320 0.590 0.280 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 0.095 0.100 0.160 0.055 Winston Resources Inc. WRW 0.180 0.300 0.100 0.005 World Mahjong Limited WSM 0.010 0.015 0.050 0.005 Whattozee Networks Inc. WTZ 0.065 0.350 0.315 0.030 Whitewater Capital Corp WW 0.100 0.170 0.140 0.050 Zara Resources Inc. ZRI 0.010 0.025 0.005 0.005 BIOSENTA Inc. ZRO 0.035 0.265 0.300 0.015 ZTEST Electronics Inc. ZTE 0.175 0.185 0.195 0.050 Trades: 6,434 Total Volume: 51,761,287 Total Value: $14,580,830 Advanced: 59 Declined: 45 Unchanged: 207 Note 1: z - Full Volume. Note 2: Change calculated using unadjusted closing prices.