CNSX Trading Daily Market Summary February 03 2017 Closing Numbers Stock Symbol Vol(00s) High Low Close Change 52W Hi 52W Lo Supreme Metals Corp. ABJ 5655 0.090 0.085 0.090 -0.005 0.100 0.015 Alliance Growers Corp. ACG 4213 0.170 0.150 0.170 +0.020 0.340 0.020 Ansar Financial and Dev Corporation AFD 5 0.750 0.750 0.750 -0.020 0.910 0.450 Affinor Growers Inc. AFI 4528 0.105 0.095 0.100 0.000 0.230 0.030 Arctic Glacier Income Fund AG.UN 41 0.060 0.055 0.060 +0.005 0.060 0.005 Alternate Health Corp. AHG 94 6.000 5.850 6.000 +0.790 8.900 3.150 ALQ Gold Corp. ALQ 20 0.055 0.055 0.055 0.000 0.060 0.025 Appia Energy Corp. API 20 0.220 0.220 0.220 0.000 0.250 0.140 Asante Gold Corporation ASE 265 0.195 0.175 0.175 +0.005 0.270 0.160 Abattis Bioceuticals Corp. ATT 2933 0.145 0.135 0.145 +0.005 0.235 0.020 Avarone Metals Inc. AVM 600 0.040 0.035 0.035 0.000 0.065 0.020 Aylen Capital Inc. AYL 540 0.020 0.020 0.020 0.000 0.035 0.005 Bradstone Capital Corp. BCA 470 0.085 0.080 0.080 0.000 0.115 0.050 The Canadian Bioceutical Corporation BCC 1319 0.910 0.780 0.780 -0.120 1.100 0.480 Beleave Inc. BE 539 1.760 1.680 1.720 +0.020 2.500 0.380 Cannabix Technologies Inc. BLO 1521 0.810 0.780 0.780 -0.020 1.100 0.190 Stompy Bot Corporation BOT 188 0.050 0.050 0.050 0.000 0.085 0.025 Breathtec BioMedical Inc. BTH 1127 0.260 0.235 0.240 -0.005 0.400 0.080 BioMark Diagnostics Inc. BUX 655 0.140 0.110 0.110 -0.030 0.185 0.025 Brakpan Ventures Corp BVC 3 0.030 0.000 0.030 0.020 Bravura Ventures Corp. BVQ 195 0.180 0.170 0.180 +0.005 0.590 0.120 Brisio Innovations Inc. BZI 15 0.245 0.245 0.245 +0.015 0.350 0.085 Carrara Exploration Corp. CAA 150 0.150 0.150 0.150 0.000 0.150 0.115 Copperbank Resources Corp. CBK 2 0.065 0.000 0.100 0.050 Copperbank Resources Corp. Warrants CBK.WT 1 0.005 0.000 0.010 0.005 Certive Solutions Inc. CBP 60 0.110 0.110 0.110 -0.015 0.320 0.100 Cartier Iron Corporation CFE 750 0.125 0.120 0.120 -0.020 0.160 0.030 Canada House Wellness Group Inc. CHV 1516 0.330 0.300 0.305 -0.010 1.000 0.270 ChroMedX Corp. CHX 100 0.260 0.260 0.260 -0.010 0.320 0.060 Cielo Waste Solutions Corp. CMC 0 0.050 0.000 0.070 0.020 Canadian Metals Inc. CME 100 0.100 0.100 0.100 0.000 0.300 0.070 CNRP Mining Inc. CND 2 0.015 0.000 0.050 0.005 Cloud Nine Education Group Ltd. CNI 25 0.280 0.270 0.280 +0.030 0.320 0.250 Carl Data Solutions Inc. CRL 100 0.290 0.290 0.290 -0.020 0.570 0.280 CannaRoyalty Corp. CRZ 579 3.000 2.860 3.000 +0.110 5.200 2.500 Copper Reef Mining Corp. CZC 1000 0.020 0.020 0.020 0.000 0.045 0.015 Debut Diamonds Inc. DDI 359 0.010 0.010 0.010 0.000 0.030 0.005 Deveron UAS Corp. DVR 250 0.240 0.200 0.240 +0.040 0.390 0.200 Earth Alive Clean Technologies Inc. EAC 405 0.550 0.540 0.550 +0.030 0.700 0.280 Nutritional High International Inc. EAT 4955 0.225 0.220 0.225 0.000 0.450 0.035 ePlay Digital Inc. EPY 20 0.400 0.400 0.400 -0.010 0.940 0.225 Explorex Resources Inc. EX 32 0.140 0.140 0.140 -0.010 0.190 0.100 Far Resources Ltd. FAT 45813 0.110 0.085 0.110 +0.015 0.110 0.045 Fandom Sports Media Corp. FDM 143 0.085 0.080 0.080 -0.005 0.110 0.005 Future Farm Technologies Inc. FFT 1120 0.310 0.295 0.310 +0.005 0.500 0.080 Drone Delivery Canada Corp. FLT 357 0.400 0.370 0.390 -0.010 0.550 0.140 Fox River Resources Corporation FOX 100 0.130 0.090 0.090 0.000 0.130 0.005 Fantasy 6 Sports Inc. FYS 204 1.240 1.210 1.240 0.000 1.880 1.000 GreenBank Capital Inc. GBC 2 0.060 0.000 0.135 0.030 Glance Technologies Inc. GET 250 0.270 0.260 0.260 -0.010 0.350 0.165 Gravitas Financial Inc. GFI 477 0.100 0.060 0.100 +0.030 0.100 0.005 Global Hemp Group Inc. GHG 15232 0.040 0.035 0.035 0.000 0.075 0.010 Golden Leaf Holdings Ltd. GLH 10589 0.400 0.385 0.390 -0.010 0.900 0.255 Genius Properties Ltd. GNI 82 0.200 0.200 0.200 0.000 0.375 0.100 Gunpowder Capital Corp. GPC 1515 0.065 0.050 0.060 -0.020 0.110 0.030 Glenbriar Technologies Inc. GTI 53401 0.050 0.025 0.030 0.000 0.050 0.005 Heritage Global Inc. HGP 145 0.750 0.740 0.750 +0.080 0.950 0.250 Hi Ho Silver Resources Inc. HHS 30 0.100 0.100 0.100 0.000 0.150 0.005 Hadley Mining Inc. HM 4 0.025 0.000 0.090 0.005 Hello Pal International Inc. HP 20 0.345 0.305 0.345 +0.040 0.550 0.290 iAnthus Capital Holdings Inc. IAN 543 3.180 3.120 3.140 +0.020 3.750 1.200 ThreeD Capital Inc. IDK 1665 0.145 0.135 0.140 +0.005 0.225 0.070 Imagin Medical Inc. IME 2910 0.100 0.090 0.095 +0.005 0.110 0.035 Invictus MD Strategies Corp. IMH 366 1.500 1.410 1.450 +0.010 1.800 0.260 InMed Pharmaceuticals Inc. IN 4724 0.390 0.365 0.375 -0.015 0.560 0.070 Imagination Park Entertainment Inc. IP 2050 0.045 0.040 0.040 -0.005 0.150 0.035 Irving Resources Inc. IRV 90 0.920 0.850 0.900 0.000 1.180 0.250 International Wastewater Systems Inc. IWS 975 0.300 0.285 0.300 +0.015 0.530 0.230 Lotus Ventures Inc. J 389 0.400 0.380 0.400 +0.010 0.420 0.180 StartMonday Technology Corp. JOB 551 1.290 1.260 1.290 +0.040 1.290 0.250 Kaneh Bosm Biotechnology Inc. KBB 100 0.070 0.065 0.070 +0.005 0.095 0.045 Kontrol Energy Corp. KNR 92 0.600 0.500 0.600 -0.050 0.750 0.180 Khan Resources Inc. KRI 1050 0.050 0.040 0.050 +0.010 0.880 0.020 KWG Resources Inc. KWG 2142 0.025 0.020 0.025 0.000 0.030 0.015 Laguna Blends Inc. LAG 6096 0.225 0.210 0.215 -0.005 0.460 0.085 Lifestyle Delivery Systems Inc LDS 2298 0.690 0.670 0.680 +0.010 1.000 0.175 Leo Resources Inc. LEO 0 0.065 0.000 0.065 0.010 Liberty Leaf Holdings Ltd. LIB 9276 0.210 0.195 0.210 +0.015 0.320 0.100 LeenLife Pharma International Inc. LLP 300 0.165 0.160 0.160 +0.015 0.250 0.100 Lightning Venture Inc. LVI 30 0.010 0.010 0.010 0.000 0.030 0.005 Lexaria Bioscience Corp. LXX 5341 0.700 0.600 0.680 -0.020 0.940 0.140 Maccabi Ventures Inc. MBE 270 0.070 0.070 0.070 +0.020 0.095 0.050 McLaren Resources Inc. MCL 90 0.085 0.085 0.085 -0.005 0.090 0.005 Mag One Products Inc. MDD 100 0.900 0.830 0.830 -0.060 1.200 0.650 Marapharm Ventures Inc MDM 2083 1.180 1.100 1.160 -0.010 2.500 0.295 ME Resource Corp. MEC 0 0.070 0.000 0.250 0.020 Marret High Yield Strategies Fund A MHY.UN 21 0.075 0.075 0.075 -0.005 0.200 0.025 Minera IRL Limited MIRL 6382 0.200 0.160 0.185 0.200 0.160 True Leaf Medicine International Ltd. MJ 580 0.215 0.210 0.210 0.000 0.320 0.170 Matica Enterprises Inc. MMJ 34223 0.035 0.030 0.035 +0.005 0.045 0.010 Mobi724 Global Solutions Inc. MOS 17211 0.390 0.275 0.345 +0.075 0.390 0.025 M Pharmaceutical Inc. MQ 1500 0.050 0.050 0.050 0.000 0.160 0.030 Micromem Technologies Inc. MRM 600 0.395 0.310 0.370 -0.010 0.495 0.220 Metalla Royalty and Streaming Ltd. MTA 273 0.510 0.455 0.490 0.000 0.510 0.180 Montego Resources Inc. MY 3795 0.200 0.095 0.160 -0.045 1.600 0.095 MYM Nutraceuticals Inc. MYM 54086 0.215 0.155 0.215 +0.035 0.230 0.015 Namaste Technologies Inc. N 3232 0.215 0.205 0.205 -0.005 0.420 0.100 New Age Farm Inc. NF 8287 0.135 0.120 0.130 +0.010 0.365 0.020 Victory Nickel Inc. NI 50 0.035 0.035 0.035 0.000 0.035 0.005 Plaintree Systems Inc. NPT 14 0.065 0.065 0.065 +0.005 0.100 0.035 Northern Sphere Mining Corp. NSM 50 0.500 0.500 0.500 0.000 0.850 0.170 Nuran Wireless Inc. NUR 860 0.230 0.220 0.220 0.000 0.245 0.130 Organic Garage Ltd. OG 100 0.315 0.295 0.315 +0.085 0.400 0.220 Portage Biotech Inc. PBT.U 350 0.200 0.200 0.200 0.000 0.200 0.100 Petrocapita Income Trust PCE.UN 200 0.025 0.025 0.025 +0.005 0.030 0.010 PUDO Inc. PDO 0 2.250 0.000 3.450 1.700 ParcelPal Technology Inc. PKG 1966 0.300 0.270 0.270 -0.020 0.340 0.110 Peak Positioning Technologies Inc. PKK 20329 0.070 0.060 0.065 0.000 0.085 0.035 Pasinex Resources Limited PSE 325 0.225 0.215 0.220 +0.005 0.240 0.085 PUF Ventures Inc. PUF 3795 0.305 0.290 0.295 -0.015 0.390 0.065 Quinsam Capital Corporation QCA 1030 0.100 0.100 0.100 0.000 0.145 0.070 Mag Copper Limited QUE 500 0.125 0.125 0.125 0.000 0.150 0.025 Global Remote Technologies Ltd. RGT 80 0.145 0.145 0.145 +0.015 0.230 0.050 RIWI Corp. RIW 16 2.650 2.650 2.650 -0.050 3.000 2.000 Rockshield Capital Corp. RKS 1125 0.120 0.110 0.115 +0.015 0.160 0.040 West Red Lake Gold Mines Inc. RLG 235 0.220 0.200 0.220 +0.005 0.360 0.155 Robix Environmental Technologies Inc. RZX 2835 0.250 0.230 0.245 +0.025 0.365 0.150 Subscribe Technologies Inc. SAAS 1000 0.080 0.080 0.080 -0.010 0.100 0.005 SecureCom Mobile Inc. SCE 40 0.440 0.440 0.440 +0.020 1.200 0.050 Supreme Pharmaceuticals Inc. SL 4663 1.800 1.750 1.760 -0.020 2.050 0.470 Silver Phoenix Resources Inc. SP 186 0.200 0.200 0.200 -0.050 0.250 0.030 Stina Resources Ltd. SQA 50 0.100 0.100 0.100 +0.015 0.145 0.070 Wildflower Marijuana Inc. SUN 304 0.290 0.280 0.285 0.000 0.355 0.115 Tetra Bio Pharma Inc. TBP 4551 0.420 0.390 0.420 +0.020 0.475 0.125 THC Biomed Intl Ltd THC 569 0.780 0.760 0.770 +0.010 1.500 0.170 Tier One Capital Limited Partnership TLP.UN 16 5.650 5.600 5.600 0.000 6.800 5.600 The Tinley Beverage Company Inc. TNY 6836 0.365 0.320 0.350 -0.010 0.670 0.040 Tower One Wireless Corp. TO 305 0.450 0.420 0.430 -0.010 0.540 0.160 Enertopia Corp. TOP 1095 0.055 0.050 0.055 0.000 0.060 0.025 Torino Power Solutions Inc TPS 40 0.075 0.075 0.075 0.000 0.130 0.015 360 Capital Financial Services Group Inc TSZ 550 0.040 0.040 0.040 0.000 0.125 0.020 Tartisan Resources Corp. TTC 1000 0.075 0.075 0.075 -0.005 0.100 0.025 Tantalex Resources Corporation TTX 350 0.105 0.100 0.105 +0.025 0.180 0.060 Alta Vista Ventures Ltd. UAV 1554 0.055 0.050 0.050 -0.005 0.100 0.035 Umbral Energy Corp. UMB 830 0.040 0.035 0.040 0.000 0.055 0.020 Rise Resources Inc. UPP 365 0.330 0.300 0.320 0.000 0.400 0.150 VirtualArmour International Inc. VAI 100 0.300 0.300 0.300 -0.010 0.590 0.280 Valens Groworks Corp. VGW 264 1.300 1.100 1.200 +0.020 1.460 0.350 Vinergy Resources Ltd. VIN 16848 1.120 1.060 1.110 +0.100 1.120 0.070 Vodis Pharmaceuticals Inc. VP 766 0.650 0.590 0.600 +0.010 1.560 0.120 Veritas Pharma Inc. VRT 2942 0.480 0.450 0.480 +0.010 0.600 0.220 Versus Systems Inc. VS 500 0.340 0.330 0.340 +0.010 0.360 0.140 Winston Gold Mining Corp. WGC 2431 0.130 0.120 0.130 +0.010 0.640 0.115 Western Uranium Corporation WUC 89 2.050 1.850 2.050 +0.050 2.530 1.220 MGX Minerals Inc. XMG 6747 2.130 1.950 2.000 -0.170 2.750 0.140 MGX Minerals Inc. Wts. XMG.WT 508 1.820 1.730 1.730 -0.120 2.540 0.030 Kootenay Zinc Corp. ZNK 1 0.650 0.000 0.690 0.085 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 0.050 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 Aida Minerals Corp. AMC 0.100 0.110 0.120 0.100 American Potash Corp. AMP 0.150 0.170 0.150 0.030 Alchemist Mining Inc. AMS 0.045 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 Argo Gold Inc. ARQ 0.115 0.130 0.140 0.060 AREV Nutrition Sciences Inc. ARV 0.260 0.000 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 Banro Corporation Series A Pr. BAA.PR.A 18.000 25.000 18.000 12.010 BacTech Environmental Corporation BAC 0.045 0.050 0.070 0.025 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 9.000 0.000 10.000 8.300 BlackIce Enterprise Risk Management Inc. BIS 0.050 0.060 0.075 0.035 Berkley Renewables Inc. BKS 0.070 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 BitRush Corp. BRH 0.280 0.030 Big Wind Capital Inc. BWC 0.055 0.120 0.150 0.050 Cerro Grande Mining Corporation CEG 0.025 0.030 0.055 0.010 Can-Ameri Agri Co. CGQ 0.080 0.000 0.350 0.200 ChitrChatr Communications Inc. CHA 0.025 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 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 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 DNI Metals Inc. DNI 0.035 0.040 0.055 0.005 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 1.450 2.700 2.900 1.500 Evolving Gold Corp. EVG 0.150 0.165 0.445 0.140 EVI Global Group Developments Corp. EVI 0.045 0.090 0.100 0.005 Easy Technologies Inc. EZM 0.115 0.135 1.700 0.050 Finore Mining Inc. FIN 0.400 0.400 0.495 0.010 Fineqia International Inc. FNQ 0.015 0.020 0.030 0.005 Fortify Resources Inc FTY 0.065 0.100 0.100 0.065 Fundamental Applications Corp. FUN 0.040 0.060 0.220 0.035 Gencan Capital Inc. GCA 0.070 0.070 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 0.010 0.040 0.040 0.010 God s Lake Resources Inc. GLR 0.025 0.000 0.030 0.020 Goldrea Resources Corp. GOR 0.050 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 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 HealthSpace Data Systems Ltd. HS 0.070 0.075 0.120 0.045 IGEN Networks Corp. IGN 0.105 0.145 0.200 0.040 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 0.250 0.230 0.180 JDF Explorations Inc. JDF 0.005 0.000 Jagercor Energy Corp. JEM 0.020 0.025 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 Khot Infrastructure Holdings Ltd. KOT 0.020 0.130 0.045 0.025 La Imperial Resources Inc. LAI 0.050 0.190 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 Newlox Gold Ventures Corp. LUX 0.025 0.030 0.060 0.020 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 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 Marret Multi-Strategy Income Fund A MMF.UN 0.055 0.095 0.100 0.015 Metalo Manufacturing Inc. MMI 0.415 0.540 0.900 0.260 Murchison Minerals Ltd. MUR 0.180 0.265 0.350 0.020 Maxtech Ventures Inc. MVT 0.320 0.390 0.350 0.200 Meryllion Resources Corporation MYR 0.020 0.030 0.045 0.015 NetCents Technology Inc. NC 0.180 0.215 0.280 0.140 Norsemont Capital Inc. NOM 0.305 0.335 0.380 0.250 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 Carlyle Entertainment Ltd OLG 0.015 0.020 0.100 0.050 Organic Potash Corporation OPC 0.030 0.035 0.050 0.010 ESI Energy Services Inc. OPI 0.150 0.440 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 Peloton Minerals Corporation PMC 0.070 0.080 0.150 0.060 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 Qwick Media Inc. QMI 0.050 0.150 0.250 0.250 Renforth Resources Inc. RFR 0.045 0.060 0.050 0.020 Rheingold Exploration Corp. RGE 0.280 0.325 0.350 0.025 Range Energy Resources Inc. RGO 0.015 0.020 0.030 0.010 RESAAS Services Inc. RSS 1.250 1.300 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 0.000 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 Shoal Point Energy Ltd. SHP 0.000 0.005 0.005 0.005 Seahawk Ventures Inc. SHV 0.255 0.490 0.295 0.080 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 SponsorsOne Inc. SPO 0.035 0.075 0.170 0.025 Squire Mining Ltd. SQR 0.065 0.150 0.160 0.080 Shamrock Enterprises Inc. SRS 0.015 0.025 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 Navis Resources Corp. SUV 0.010 0.015 0.015 0.005 St-Georges Platinum and Base Metals Inc. SX 0.015 0.020 0.060 0.015 Talmora Diamond Inc. TAI 0.005 0.020 0.050 0.005 Taku Gold Corp. TAK 0.065 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 UpSnap Inc. UP 0.010 0.015 0.020 0.005 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 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 0.105 0.160 0.055 Winston Resources Inc. WRW 0.200 0.360 0.300 0.015 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 BIOSENTA Inc. ZRO 0.025 0.265 0.300 0.015 ZTEST Electronics Inc. ZTE 0.175 0.185 0.195 0.050 Trades: 5,998 Total Volume: 42,795,208 Total Value: $11,324,931 Advanced: 54 Declined: 43 Unchanged: 215 Note 1: z - Full Volume. Note 2: Change calculated using unadjusted closing prices.