CNSX Trading Daily Market Summary February 08 2017 Closing Numbers Stock Symbol Vol(00s) High Low Close Change 52W Hi 52W Lo Supreme Metals Corp. ABJ 9245 0.120 0.110 0.115 -0.010 0.135 0.015 Alliance Growers Corp. ACG 3134 0.170 0.155 0.160 -0.010 0.340 0.020 Affinor Growers Inc. AFI 1973 0.100 0.095 0.100 +0.005 0.230 0.030 Arctic Glacier Income Fund AG.UN 230 0.060 0.055 0.060 0.000 0.060 0.005 Alternate Health Corp. AHG 1 5.870 5.870 5.870 +0.070 8.900 3.150 Appia Energy Corp. API 3033 0.360 0.250 0.330 +0.080 0.360 0.140 Argo Gold Inc. ARQ 200 0.130 0.120 0.130 +0.010 0.140 0.060 Asante Gold Corporation ASE 45 0.195 0.190 0.190 -0.005 0.270 0.160 Avarone Metals Inc. AVM 410 0.035 0.025 0.035 0.000 0.065 0.020 Aylen Capital Inc. AYL 150 0.020 0.020 0.020 0.000 0.035 0.005 BacTech Environmental Corporation BAC 2 0.050 0.000 0.070 0.025 The Canadian Bioceutical Corporation BCC 273 0.850 0.740 0.780 -0.070 1.100 0.480 Beleave Inc. BE 357 1.730 1.690 1.720 +0.010 2.500 0.380 BlackIce Enterprise Risk Management Inc. BIS 320 0.060 0.060 0.060 0.000 0.075 0.035 Cannabix Technologies Inc. BLO 2485 0.790 0.770 0.770 -0.010 1.100 0.190 Stompy Bot Corporation BOT 20 0.050 0.050 0.050 0.000 0.085 0.025 Breathtec BioMedical Inc. BTH 1137 0.275 0.250 0.265 -0.005 0.400 0.080 BioMark Diagnostics Inc. BUX 50 0.110 0.110 0.110 0.000 0.185 0.025 Bravura Ventures Corp. BVQ 10 0.180 0.180 0.180 -0.020 0.590 0.120 Brisio Innovations Inc. BZI 440 0.250 0.250 0.250 +0.015 0.350 0.085 Copperbank Resources Corp. CBK 250 0.070 0.070 0.070 +0.010 0.100 0.050 Certive Solutions Inc. CBP 30 0.130 0.130 0.130 +0.040 0.320 0.090 Cerro Grande Mining Corporation CEG 200 0.025 0.025 0.025 +0.005 0.055 0.010 Canada House Wellness Group Inc. CHV 371 0.310 0.295 0.295 -0.005 1.000 0.270 Cielo Waste Solutions Corp. CMC 660 0.050 0.050 0.050 0.000 0.070 0.020 Canadian Metals Inc. CME 100 0.100 0.100 0.100 +0.010 0.300 0.070 CNRP Mining Inc. CND 1500 0.085 0.050 0.075 +0.045 0.085 0.005 Cloud Nine Education Group Ltd. CNI 20 0.260 0.260 0.260 -0.020 0.320 0.250 Carl Data Solutions Inc. CRL 980 0.300 0.290 0.300 0.000 0.570 0.280 CannaRoyalty Corp. CRZ 706 3.000 2.910 3.000 +0.050 5.200 2.500 CMX Gold & Silver Corp. CXC 250 0.090 0.090 0.090 0.000 0.100 0.085 Debut Diamonds Inc. DDI 10646 0.015 0.005 0.015 +0.005 0.030 0.005 DNI Metals Inc. DNI 1160 0.045 0.040 0.045 +0.010 0.055 0.005 Dundee Sustainable Technologies Inc. DST 220 0.045 0.045 0.045 0.000 0.075 0.035 Earth Alive Clean Technologies Inc. EAC 50 0.550 0.550 0.550 -0.040 0.700 0.280 Nutritional High International Inc. EAT 15683 0.220 0.200 0.205 -0.010 0.450 0.035 EVITRADE Health Systems Corp. EVA 2 1.460 1.460 1.460 -1.190 2.900 1.460 Evolving Gold Corp. EVG 25 0.165 0.160 0.160 0.000 0.445 0.140 Far Resources Ltd. FAT 108814 0.140 0.095 0.115 -0.005 0.140 0.045 Fandom Sports Media Corp. FDM 3130 0.070 0.070 0.070 -0.005 0.110 0.005 Future Farm Technologies Inc. FFT 53934 0.500 0.320 0.415 +0.110 0.500 0.080 Drone Delivery Canada Corp. FLT 276 0.350 0.335 0.350 0.000 0.550 0.140 Fox River Resources Corporation FOX 1 0.090 0.000 0.130 0.005 Fundamental Applications Corp. FUN 20 0.060 0.060 0.060 0.000 0.220 0.035 Fantasy 6 Sports Inc. FYS 180 1.240 1.210 1.240 +0.010 1.880 1.000 Glance Technologies Inc. GET 572 0.285 0.275 0.285 +0.015 0.350 0.165 Gravitas Financial Inc. GFI 565 0.060 0.045 0.055 +0.010 0.100 0.005 Global Hemp Group Inc. GHG 3687 0.035 0.035 0.035 0.000 0.075 0.010 Golden Leaf Holdings Ltd. GLH 4847 0.390 0.370 0.380 -0.005 0.900 0.255 Goldrea Resources Corp. GOR 178 0.050 0.050 0.050 -0.005 0.140 0.030 Gunpowder Capital Corp. GPC 2570 0.085 0.060 0.075 +0.015 0.110 0.030 GoldTrain Resources Inc. GT 45 0.090 0.090 0.090 +0.010 0.250 0.050 Glenbriar Technologies Inc. GTI 8385 0.025 0.020 0.020 -0.005 0.050 0.005 Heritage Global Inc. HGP 21 0.750 0.750 0.750 0.000 0.950 0.250 Hi Ho Silver Resources Inc. HHS 83 0.090 0.075 0.090 -0.010 0.150 0.005 Hadley Mining Inc. HM 2970 0.030 0.030 0.030 +0.010 0.090 0.005 HealthSpace Data Systems Ltd. HS 1700 0.075 0.070 0.070 0.000 0.120 0.045 iAnthus Capital Holdings Inc. IAN 445 3.100 3.050 3.090 +0.010 3.750 1.200 ThreeD Capital Inc. IDK 10700 0.130 0.120 0.130 -0.005 0.225 0.070 IGEN Networks Corp. IGN 51 0.120 0.120 0.120 -0.020 0.200 0.040 Imagin Medical Inc. IME 3152 0.115 0.105 0.105 0.000 0.115 0.035 Invictus MD Strategies Corp. IMH 3047 1.990 1.680 1.830 +0.140 1.990 0.260 InMed Pharmaceuticals Inc. IN 7439 0.370 0.345 0.360 +0.010 0.560 0.070 Imagination Park Entertainment Inc. IP 9205 0.070 0.060 0.065 +0.005 0.150 0.035 Irving Resources Inc. IRV 94 1.030 0.910 0.930 -0.110 1.180 0.250 International Wastewater Systems Inc. IWS 1708 0.330 0.290 0.300 0.000 0.530 0.230 Lotus Ventures Inc. J 386 0.410 0.390 0.390 -0.010 0.430 0.180 Jagercor Energy Corp. JEM 20 0.025 0.025 0.025 +0.005 0.040 0.015 StartMonday Technology Corp. JOB 40 1.200 1.190 1.200 0.000 1.390 0.250 Kontrol Energy Corp. KNR 185 0.650 0.550 0.640 -0.010 0.750 0.180 KWG Resources Inc. KWG 350 0.025 0.020 0.025 +0.005 0.030 0.015 Laguna Blends Inc. LAG 4159 0.220 0.205 0.205 -0.015 0.460 0.085 Lifestyle Delivery Systems Inc LDS 8317 0.750 0.670 0.680 -0.040 1.000 0.175 Liberty Leaf Holdings Ltd. LIB 7764 0.195 0.185 0.195 -0.010 0.320 0.100 Lightning Venture Inc. LVI 1350 0.005 0.005 0.005 0.000 0.030 0.005 Lexaria Bioscience Corp. LXX 2954 0.770 0.670 0.700 +0.020 0.940 0.140 Maccabi Ventures Inc. MBE 500 0.055 0.055 0.055 -0.010 0.095 0.050 Marapharm Ventures Inc MDM 1122 1.190 1.150 1.180 +0.010 2.500 0.295 Marret High Yield Strategies Fund A MHY.UN 486 0.100 0.080 0.100 -0.020 0.200 0.025 Minera IRL Limited MIRL 7050 0.215 0.175 0.180 -0.040 0.220 0.160 Mistango River Resources Inc. MIS 2 0.025 0.000 0.050 0.010 True Leaf Medicine International Ltd. MJ 1060 0.220 0.210 0.210 -0.005 0.320 0.170 Matica Enterprises Inc. MMJ 8218 0.040 0.030 0.035 0.000 0.045 0.010 Mobi724 Global Solutions Inc. MOS 5483 0.365 0.320 0.365 +0.050 0.390 0.025 M Pharmaceutical Inc. MQ 8841 0.055 0.050 0.050 -0.005 0.160 0.030 Micromem Technologies Inc. MRM 119 0.420 0.400 0.400 0.000 0.495 0.220 Metalla Royalty and Streaming Ltd. MTA 380 0.660 0.550 0.640 +0.070 0.700 0.180 Murchison Minerals Ltd. MUR 10 0.210 0.210 0.210 -0.020 0.350 0.020 Montego Resources Inc. MY 50 0.215 0.215 0.215 +0.055 1.600 0.095 MYM Nutraceuticals Inc. MYM 40814 0.265 0.220 0.240 -0.020 0.295 0.015 Meryllion Resources Corporation MYR 50 0.030 0.030 0.030 +0.010 0.045 0.015 Namaste Technologies Inc. N 9418 0.200 0.180 0.190 -0.015 0.420 0.100 NetCents Technology Inc. NC 20 0.200 0.200 0.200 -0.020 0.280 0.140 New Age Farm Inc. NF 11430 0.150 0.140 0.145 -0.005 0.365 0.020 Victory Nickel Inc. NI 512 0.040 0.040 0.040 -0.005 0.055 0.005 Plaintree Systems Inc. NPT 16 0.090 0.090 0.090 0.000 0.100 0.035 Northern Sphere Mining Corp. NSM 453 0.550 0.500 0.500 0.000 0.850 0.170 Nuran Wireless Inc. NUR 1055 0.210 0.200 0.200 -0.020 0.245 0.130 Organic Garage Ltd. OG 375 0.235 0.230 0.230 -0.040 0.400 0.220 Organic Potash Corporation OPC 100 0.035 0.035 0.035 +0.005 0.050 0.010 Portage Biotech Inc. PBT.U 2094 0.260 0.230 0.245 +0.010 0.260 0.100 Petrocapita Income Trust PCE.UN 230 0.025 0.025 0.025 0.000 0.030 0.010 Premier Diversified Holdings Inc. PDH 346 0.115 0.100 0.100 -0.015 0.165 0.100 ParcelPal Technology Inc. PKG 105 0.290 0.290 0.290 +0.030 0.340 0.110 Peak Positioning Technologies Inc. PKK 68971 0.105 0.080 0.105 +0.025 0.105 0.035 Peloton Minerals Corporation PMC 20 0.070 0.070 0.070 -0.005 0.150 0.060 Pasinex Resources Limited PSE 1415 0.225 0.225 0.225 0.000 0.250 0.085 PUF Ventures Inc. PUF 2055 0.310 0.280 0.290 -0.005 0.390 0.065 Mag Copper Limited QUE 0 0.105 0.000 0.150 0.025 Global Remote Technologies Ltd. RGT 1735 0.135 0.100 0.105 -0.010 0.230 0.050 Rockshield Capital Corp. RKS 2380 0.120 0.110 0.110 -0.030 0.160 0.040 West Red Lake Gold Mines Inc. RLG 2768 0.265 0.240 0.240 -0.005 0.360 0.155 RESAAS Services Inc. RSS 387 1.300 1.150 1.200 -0.060 2.300 1.040 Robix Environmental Technologies Inc. RZX 3076 0.275 0.230 0.270 +0.010 0.365 0.150 SecureCom Mobile Inc. SCE 1175 0.445 0.400 0.400 -0.050 1.200 0.050 Supreme Pharmaceuticals Inc. SL 18922 1.810 1.770 1.800 +0.040 2.050 0.470 SponsorsOne Inc. SPO 1000 0.035 0.035 0.035 -0.005 0.170 0.025 Stina Resources Ltd. SQA 500 0.085 0.085 0.085 0.000 0.145 0.070 Wildflower Marijuana Inc. SUN 1028 0.295 0.280 0.280 -0.010 0.355 0.115 Navis Resources Corp. SUV 27 0.010 0.010 0.010 -0.005 0.015 0.005 Taku Gold Corp. TAK 54 0.080 0.080 0.080 +0.010 0.185 0.060 Tetra Bio Pharma Inc. TBP 6654 0.460 0.440 0.455 -0.005 0.495 0.125 THC Biomed Intl Ltd THC 2761 0.790 0.770 0.790 0.000 1.500 0.170 Tier One Capital Limited Partnership TLP.UN 2 5.700 5.700 5.700 0.000 6.800 5.500 The Tinley Beverage Company Inc. TNY 6855 0.365 0.320 0.350 +0.020 0.670 0.040 Tower One Wireless Corp. TO 70 0.400 0.400 0.400 0.000 0.540 0.160 Enertopia Corp. TOP 80 0.050 0.050 0.050 -0.005 0.060 0.025 Torino Power Solutions Inc TPS 162 0.100 0.100 0.100 +0.015 0.130 0.015 360 Capital Financial Services Group Inc TSZ 1300 0.045 0.040 0.040 0.000 0.125 0.020 Tartisan Resources Corp. TTC 4930 0.110 0.075 0.110 +0.010 0.110 0.025 Tantalex Resources Corporation TTX 400 0.095 0.090 0.095 +0.010 0.180 0.060 Alta Vista Ventures Ltd. UAV 1353 0.065 0.055 0.060 -0.005 0.100 0.035 Umbral Energy Corp. UMB 2324 0.040 0.035 0.035 -0.005 0.055 0.020 UpSnap Inc. UP 1720 0.015 0.015 0.015 0.000 0.020 0.005 Rise Resources Inc. UPP 810 0.340 0.300 0.300 -0.020 0.400 0.150 Valens Groworks Corp. VGW 99 1.280 1.270 1.280 +0.030 1.460 0.350 Vinergy Resources Ltd. VIN 6417 1.010 0.910 0.920 -0.080 1.150 0.070 Vodis Pharmaceuticals Inc. VP 314 0.630 0.600 0.630 0.000 1.560 0.120 Veritas Pharma Inc. VRT 2696 0.475 0.440 0.465 0.000 0.600 0.220 Versus Systems Inc. VS 3039 0.490 0.435 0.450 0.000 0.490 0.140 Winston Gold Mining Corp. WGC 1982 0.130 0.120 0.120 -0.010 0.640 0.115 Winston Resources Inc. WRW 250 0.360 0.250 0.250 -0.050 0.360 0.015 World Mahjong Limited WSM 1370 0.020 0.015 0.020 +0.010 0.050 0.005 Whattozee Networks Inc. WTZ 0 0.065 0.000 0.315 0.030 Western Uranium Corporation WUC 229 2.520 2.400 2.500 +0.100 2.530 1.220 MGX Minerals Inc. XMG 41365 1.440 0.920 1.330 -0.020 2.750 0.140 MGX Minerals Inc. Wts. XMG.WT 244 1.150 1.030 1.090 -0.150 2.540 0.030 Kootenay Zinc Corp. ZNK 410 0.650 0.620 0.650 +0.030 0.690 0.085 ZTEST Electronics Inc. ZTE 390 0.190 0.170 0.190 +0.005 0.195 0.050 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 Ansar Financial and Dev Corporation AFD 0.650 0.700 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 American Potash Corp. AMP 0.125 0.145 0.150 0.030 Alchemist Mining Inc. AMS 0.045 0.065 0.120 0.040 AAN Ventures Inc. ANN 0.020 0.090 0.100 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 AREV Nutrition Sciences Inc. ARV 0.280 0.350 0.260 0.260 Abattis Bioceuticals Corp. ATT 0.150 0.150 0.235 0.020 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 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 0.105 0.115 0.050 Bird River Resources Inc. BDR 0.050 0.090 0.060 0.005 Brookfield New Horizons Income Fund BIF.UN 9.050 0.000 10.000 8.300 Berkley Renewables Inc. BKS 0.080 0.145 0.150 0.015 Big Rock Labs Inc. BLA 0.080 0.200 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 Brakpan Ventures Corp BVC 0.030 0.055 0.030 0.020 Big Wind Capital Inc. BWC 0.060 0.120 0.150 0.050 Carrara Exploration Corp. CAA 0.120 0.190 0.150 0.115 Copperbank Resources Corp. Warrants CBK.WT 0.005 0.010 0.010 0.005 Cartier Iron Corporation CFE 0.120 0.140 0.160 0.030 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 ChroMedX Corp. CHX 0.260 0.270 0.320 0.060 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 0.105 0.300 0.320 0.005 Copper Reef Mining Corp. CZC 0.015 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 0.200 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 ePlay Digital Inc. EPY 0.330 0.390 0.940 0.225 EVI Global Group Developments Corp. EVI 0.045 0.080 0.100 0.005 Explorex Resources Inc. EX 0.140 0.180 0.190 0.100 Easy Technologies Inc. EZM 0.115 0.140 1.700 0.050 Finore Mining Inc. FIN 0.370 0.370 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 GreenBank Capital Inc. GBC 0.050 0.065 0.135 0.030 Gencan Capital Inc. GCA 0.020 0.000 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 Genius Properties Ltd. GNI 0.150 0.275 0.375 0.100 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 0.080 0.200 Hello Pal International Inc. HP 0.305 0.345 0.550 0.290 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 0.210 0.000 0.580 0.200 James Bay Resources Limited JBR 0.150 0.250 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 0.130 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 Khan Resources Inc. KRI 0.040 0.050 0.880 0.020 La Imperial Resources Inc. LAI 0.050 0.110 0.110 0.025 Declan Resources Inc. LAN 0.000 0.010 0.015 0.005 Leo Resources Inc. LEO 0.070 0.100 0.065 0.010 Lions Gate Metals Inc. LGM 0.300 0.450 0.300 0.060 LeenLife Pharma International Inc. LLP 0.180 0.195 0.250 0.100 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 0.220 1.250 0.260 0.260 McLaren Resources Inc. MCL 0.070 0.080 0.090 0.005 Mag One Products Inc. MDD 0.650 0.940 1.200 0.650 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 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 0.310 0.540 0.900 0.260 Maxtech Ventures Inc. MVT 0.325 0.390 0.350 0.200 Norsemont Capital Inc. NOM 0.305 0.320 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 ESI Energy Services Inc. OPI 0.150 0.440 Open Source Health Inc. OSH 0.045 0.120 0.200 0.045 PUDO Inc. PDO 1.020 2.250 3.450 1.700 PrimeWest Mortgage Inv Corporation PRI 5.000 6.990 9.250 7.000 Park Lawn Company Limited PRL 7.500 10.990 9.000 5.950 Pivotal Therapeutics Inc. PVO 0.000 0.000 Quinsam Capital Corporation QCA 0.100 0.110 0.145 0.070 Qwick Media Inc. QMI 0.050 0.150 0.250 0.250 Renforth Resources Inc. RFR 0.040 0.060 0.050 0.020 Rheingold Exploration Corp. RGE 0.160 0.250 0.350 0.025 Range Energy Resources Inc. RGO 0.020 0.020 0.030 0.010 RIWI Corp. RIW 2.500 2.700 3.000 2.000 Rift Valley Resources Corp. RVR 0.005 0.020 0.020 0.005 Ravencrest Resources Inc. RVT 0.045 0.000 0.025 0.010 River Wild Exploration Inc. RWI 0.010 0.000 0.010 0.010 Rockex Mining Corporation RXM 0.040 0.050 0.150 0.035 Razore Rock Resources Inc. RZR 0.005 0.095 0.040 0.005 Subscribe Technologies Inc. SAAS 0.070 0.085 0.100 0.005 Shoal Point Energy Ltd. SHP 0.000 0.005 0.005 0.005 Seahawk Ventures Inc. SHV 0.265 0.300 0.295 0.080 Super Nova Petroleum Corp. SNP 0.090 0.150 0.280 0.060 Stone Ridge Exploration Corp SO 0.050 0.000 0.060 0.035 Silver Phoenix Resources Inc. SP 0.050 0.200 0.250 0.030 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 0.155 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 0.005 0.020 0.050 0.005 Telferscot Resources Inc. TFS 0.005 0.010 0.045 0.005 Urbana Corporation URB 3.060 3.060 Oriental Non-Ferrous Resources Developme URG 0.700 0.900 1.200 0.600 VirtualArmour International Inc. VAI 0.295 0.300 0.590 0.280 Velocity Data Inc. VCT 0.005 0.010 0.005 0.005 Wabi Exploration Inc. WAB 0.070 0.145 0.100 0.070 Whitewater Capital Corp WW 0.090 0.150 0.140 0.050 Zara Resources Inc. ZRI 0.010 0.025 0.005 0.005 BIOSENTA Inc. ZRO 0.000 0.300 0.300 0.015 Trades: 8,698 Total Volume: 60,382,152 Total Value: $20,340,336 Advanced: 49 Declined: 60 Unchanged: 202 Note 1: z - Full Volume. Note 2: Change calculated using unadjusted closing prices.