CNSX Trading Daily Market Summary February 09 2017 Closing Numbers Stock Symbol Vol(00s) High Low Close Change 52W Hi 52W Lo Supreme Metals Corp. ABJ 15250 0.130 0.125 0.130 +0.010 0.135 0.015 Alliance Growers Corp. ACG 5001 0.175 0.160 0.175 +0.015 0.340 0.020 Ansar Financial and Dev Corporation AFD 101 0.850 0.670 0.670 0.000 0.910 0.450 Affinor Growers Inc. AFI 2901 0.105 0.100 0.100 0.000 0.230 0.030 Alternate Health Corp. AHG 18 5.800 5.640 5.640 -0.230 8.900 3.150 Aida Minerals Corp. AMC 10 0.100 0.100 0.100 -0.015 0.120 0.100 American Potash Corp. AMP 530 0.125 0.110 0.110 -0.015 0.150 0.030 Appia Energy Corp. API 1575 0.330 0.310 0.320 -0.010 0.360 0.140 Argo Gold Inc. ARQ 110 0.140 0.140 0.140 +0.010 0.140 0.060 AREV Nutrition Sciences Inc. ARV 75 0.550 0.350 0.550 +0.290 0.550 0.260 Asante Gold Corporation ASE 5 0.195 0.195 0.195 +0.005 0.270 0.160 Avarone Metals Inc. AVM 600 0.030 0.030 0.030 -0.005 0.065 0.020 Banro Corporation Series A Pr. BAA.PR.A 9 18.000 18.000 18.000 0.000 18.000 12.010 BacTech Environmental Corporation BAC 350 0.055 0.055 0.055 +0.005 0.070 0.025 Bradstone Capital Corp. BCA 38 0.080 0.080 0.080 0.000 0.115 0.050 The Canadian Bioceutical Corporation BCC 225 0.800 0.750 0.800 +0.020 0.800 0.070 Beleave Inc. BE 594 1.740 1.680 1.720 0.000 2.500 0.380 Cannabix Technologies Inc. BLO 3696 0.790 0.770 0.790 +0.020 1.100 0.190 Stompy Bot Corporation BOT 1500 0.045 0.045 0.045 -0.005 0.085 0.025 Breathtec BioMedical Inc. BTH 891 0.265 0.250 0.250 -0.015 0.400 0.080 BioMark Diagnostics Inc. BUX 100 0.105 0.100 0.100 -0.010 0.185 0.025 Brakpan Ventures Corp BVC 0 0.030 0.000 0.030 0.020 Bravura Ventures Corp. BVQ 9164 0.215 0.170 0.210 +0.030 0.590 0.120 Brisio Innovations Inc. BZI 661 0.240 0.220 0.230 -0.020 0.350 0.085 Copperbank Resources Corp. CBK 309 0.065 0.060 0.060 -0.010 0.100 0.050 Certive Solutions Inc. CBP 205 0.145 0.130 0.130 0.000 0.320 0.090 Cartier Iron Corporation CFE 250 0.120 0.120 0.120 -0.015 0.160 0.030 Canada House Wellness Group Inc. CHV 1262 0.325 0.300 0.300 +0.005 1.000 0.270 ChroMedX Corp. CHX 34 0.260 0.260 0.260 -0.020 0.320 0.060 Cielo Waste Solutions Corp. CMC 400 0.050 0.045 0.045 -0.005 0.070 0.020 Canadian Metals Inc. CME 600 0.090 0.090 0.090 -0.010 0.300 0.070 CNRP Mining Inc. CND 2839 0.125 0.070 0.090 +0.015 0.125 0.005 Cloud Nine Education Group Ltd. CNI 40 0.260 0.260 0.260 0.000 0.320 0.250 CannaRoyalty Corp. CRZ 992 3.000 2.950 3.000 0.000 5.200 2.500 Data Deposit Box Inc. DDB 240 0.050 0.050 0.050 -0.005 0.200 0.030 Debut Diamonds Inc. DDI 197 0.010 0.010 0.010 -0.005 0.030 0.005 DNI Metals Inc. DNI 301 0.045 0.045 0.045 0.000 0.055 0.005 Dundee Sustainable Technologies Inc. DST 2230 0.045 0.045 0.045 0.000 0.075 0.035 Deveron UAS Corp. DVR 30 0.250 0.250 0.250 +0.010 0.390 0.200 Earth Alive Clean Technologies Inc. EAC 910 0.550 0.510 0.510 -0.040 0.660 0.510 Nutritional High International Inc. EAT 10438 0.220 0.205 0.220 +0.015 3.090 0.205 Eurogas International Inc. EI 2 0.005 0.000 0.010 0.005 Evolving Gold Corp. EVG 21 0.165 0.160 0.160 0.000 0.445 0.140 Explorex Resources Inc. EX 800 0.150 0.150 0.150 0.000 0.190 0.100 Far Resources Ltd. FAT 30307 0.115 0.090 0.095 -0.020 1.230 0.050 Fandom Sports Media Corp. FDM 1210 0.075 0.070 0.070 0.000 1.230 0.050 Future Farm Technologies Inc. FFT 16765 0.430 0.365 0.400 -0.015 1.230 0.365 Drone Delivery Canada Corp. FLT 2634 0.350 0.330 0.350 0.000 0.550 0.140 Fox River Resources Corporation FOX 15 0.095 0.095 0.095 +0.005 0.130 0.005 Fantasy 6 Sports Inc. FYS 249 1.240 1.230 1.230 -0.010 1.240 0.550 GreenBank Capital Inc. GBC 1599 0.135 0.060 0.135 +0.080 0.135 0.030 Glance Technologies Inc. GET 420 0.290 0.280 0.290 +0.005 0.350 0.165 Gravitas Financial Inc. GFI 100 0.070 0.070 0.070 +0.015 0.100 0.005 Global Hemp Group Inc. GHG 2953 0.035 0.030 0.035 0.000 1.900 0.030 Golden Leaf Holdings Ltd. GLH 6437 0.390 0.375 0.380 0.000 0.900 0.255 God s Lake Resources Inc. GLR 10 0.025 0.025 0.025 -0.005 0.030 0.020 Genius Properties Ltd. GNI 0 0.200 0.000 0.375 0.100 Gunpowder Capital Corp. GPC 1110 0.075 0.060 0.060 -0.015 0.110 0.030 Grand Peak Capital Corp. GPK 0 0.150 0.000 0.450 0.080 Glenbriar Technologies Inc. GTI 809 0.025 0.015 0.015 -0.005 0.050 0.005 Heritage Global Inc. HGP 313 0.750 0.480 0.500 -0.250 0.950 0.250 Hi Ho Silver Resources Inc. HHS 100 0.090 0.090 0.090 0.000 0.150 0.005 Hello Pal International Inc. HP 200 0.305 0.300 0.300 -0.030 0.550 0.290 HealthSpace Data Systems Ltd. HS 1412 0.075 0.070 0.075 +0.005 0.120 0.045 iAnthus Capital Holdings Inc. IAN 511 3.190 3.090 3.190 +0.100 3.190 0.215 ThreeD Capital Inc. IDK 1051 0.135 0.130 0.130 0.000 0.225 0.070 Imagin Medical Inc. IME 1838 0.110 0.100 0.105 0.000 1.280 0.050 Invictus MD Strategies Corp. IMH 4655 2.120 1.850 2.120 +0.290 2.120 0.050 InMed Pharmaceuticals Inc. IN 6727 0.380 0.330 0.360 0.000 0.560 0.070 Imagination Park Entertainment Inc. IP 2761 0.060 0.055 0.060 -0.005 1.280 0.050 Irving Resources Inc. IRV 1 0.930 0.000 1.180 0.250 International Wastewater Systems Inc. IWS 1140 0.310 0.300 0.300 0.000 0.530 0.230 Lotus Ventures Inc. J 1420 0.390 0.360 0.390 0.000 0.430 0.180 Jagercor Energy Corp. JEM 340 0.025 0.020 0.020 -0.005 0.040 0.015 StartMonday Technology Corp. JOB 154 1.090 0.920 1.090 -0.110 1.390 0.250 Kontrol Energy Corp. KNR 190 0.700 0.600 0.700 +0.060 0.750 0.180 KWG Resources Inc. KWG 4020 0.025 0.020 0.025 0.000 0.030 0.015 Laguna Blends Inc. LAG 3620 0.215 0.205 0.215 +0.010 1.230 0.035 Lifestyle Delivery Systems Inc LDS 10522 0.680 0.600 0.660 -0.020 1.000 0.175 Liberty Leaf Holdings Ltd. LIB 9770 0.195 0.170 0.195 0.000 0.320 0.100 Lightning Venture Inc. LVI 2450 0.005 0.005 0.005 0.000 0.030 0.005 Lexaria Bioscience Corp. LXX 594 0.740 0.680 0.740 +0.040 0.940 0.140 Marapharm Ventures Inc MDM 3269 1.230 1.180 1.230 +0.050 1.230 0.430 Marret High Yield Strategies Fund A MHY.UN 1171 0.130 0.100 0.130 +0.030 0.200 0.025 Minera IRL Limited MIRL 3757 0.200 0.170 0.180 0.000 0.220 0.160 True Leaf Medicine International Ltd. MJ 1544 0.215 0.200 0.205 -0.005 1.230 0.035 Marret Multi-Strategy Income Fund A MMF.UN 32 0.050 0.050 0.050 +0.005 0.100 0.015 Matica Enterprises Inc. MMJ 29916 0.035 0.025 0.030 -0.005 0.045 0.010 Mobi724 Global Solutions Inc. MOS 4930 0.375 0.320 0.330 -0.035 1.230 0.035 M Pharmaceutical Inc. MQ 11982 0.055 0.050 0.055 +0.005 0.160 0.030 Micromem Technologies Inc. MRM 30 0.375 0.350 0.350 -0.050 0.495 0.220 Metalla Royalty and Streaming Ltd. MTA 618 0.650 0.620 0.630 -0.010 0.700 0.180 Murchison Minerals Ltd. MUR 118 0.270 0.270 0.210 0.000 1.230 0.035 Montego Resources Inc. MY 95 0.205 0.180 0.195 -0.020 1.600 0.095 MYM Nutraceuticals Inc. MYM 71181 0.295 0.210 0.225 -0.015 0.295 0.015 Meryllion Resources Corporation MYR 100 0.025 0.025 0.025 -0.005 0.045 0.015 Namaste Technologies Inc. N 6329 0.200 0.180 0.195 +0.005 0.420 0.100 New Age Farm Inc. NF 86189 0.175 0.130 0.170 +0.025 0.365 0.020 Victory Nickel Inc. NI 816 0.050 0.045 0.045 +0.005 0.055 0.005 Plaintree Systems Inc. NPT 3 0.090 0.000 0.100 0.035 Northern Sphere Mining Corp. NSM 78 0.550 0.460 0.550 +0.050 0.850 0.170 Nuran Wireless Inc. NUR 250 0.195 0.190 0.190 -0.010 0.245 0.130 Organic Garage Ltd. OG 200 0.280 0.275 0.280 +0.050 0.400 0.220 Organic Potash Corporation OPC 300 0.035 0.035 0.035 0.000 0.050 0.010 Portage Biotech Inc. PBT.U 141 0.250 0.210 0.210 -0.035 0.260 0.100 Petrocapita Income Trust PCE.UN 200 0.025 0.025 0.025 0.000 0.030 0.010 Premier Diversified Holdings Inc. PDH 100 0.115 0.115 0.115 +0.015 0.165 0.100 ParcelPal Technology Inc. PKG 2140 0.295 0.260 0.260 -0.030 1.230 0.050 Peak Positioning Technologies Inc. PKK 43609 0.105 0.085 0.095 -0.010 0.105 0.035 Pasinex Resources Limited PSE 350 0.220 0.215 0.215 -0.010 0.250 0.085 PUF Ventures Inc. PUF 1920 0.300 0.290 0.290 0.000 1.230 0.035 Quinsam Capital Corporation QCA 250 0.110 0.110 0.110 +0.005 0.145 0.070 Renforth Resources Inc. RFR 100 0.060 0.060 0.060 +0.010 0.060 0.020 Range Energy Resources Inc. RGO 11550 0.025 0.020 0.020 +0.005 0.030 0.010 Global Remote Technologies Ltd. RGT 2440 0.110 0.105 0.105 0.000 0.230 0.050 RIWI Corp. RIW 58 2.650 2.540 2.650 -0.030 3.000 2.000 West Red Lake Gold Mines Inc. RLG 1510 0.250 0.225 0.240 0.000 0.360 0.155 RESAAS Services Inc. RSS 150 1.270 1.100 1.270 +0.070 2.300 1.040 Rockex Mining Corporation RXM 110 0.040 0.040 0.040 +0.005 0.150 0.035 Robix Environmental Technologies Inc. RZX 356 0.265 0.250 0.265 -0.005 0.365 0.150 SecureCom Mobile Inc. SCE 895 0.450 0.440 0.440 +0.040 1.200 0.050 Seahawk Ventures Inc. SHV 123 0.265 0.265 0.265 +0.025 0.295 0.080 Supreme Pharmaceuticals Inc. SL 7762 1.810 1.780 1.800 0.000 2.050 0.470 Super Nova Petroleum Corp. SNP 20 0.090 0.090 0.090 +0.005 0.280 0.060 Stina Resources Ltd. SQA 130 0.085 0.085 0.085 0.000 0.145 0.070 Wildflower Marijuana Inc. SUN 1042 0.295 0.280 0.290 +0.010 0.355 0.115 Navis Resources Corp. SUV 1800 0.015 0.015 0.015 +0.005 0.015 0.005 St-Georges Platinum and Base Metals Inc. SX 500 0.015 0.015 0.015 0.000 0.060 0.015 Taku Gold Corp. TAK 88 0.085 0.080 0.085 +0.005 0.185 0.060 Tetra Bio Pharma Inc. TBP 26541 0.540 0.470 0.520 +0.065 0.540 0.125 Telferscot Resources Inc. TFS 136 0.005 0.005 0.005 0.000 0.045 0.005 THC Biomed Intl Ltd THC 1717 0.800 0.760 0.790 0.000 1.190 0.070 Tier One Capital Limited Partnership TLP.UN 0 5.700 0.000 6.800 5.500 The Tinley Beverage Company Inc. TNY 9529 0.350 0.330 0.350 0.000 0.670 0.040 Tower One Wireless Corp. TO 638 0.415 0.405 0.405 +0.005 0.540 0.160 Enertopia Corp. TOP 503 0.055 0.050 0.055 +0.005 1.280 0.050 Torino Power Solutions Inc TPS 316 0.095 0.085 0.090 -0.010 0.130 0.015 Tartisan Resources Corp. TTC 3195 0.140 0.080 0.100 -0.010 0.140 0.025 Alta Vista Ventures Ltd. UAV 206 0.060 0.060 0.060 0.000 0.100 0.035 Umbral Energy Corp. UMB 1285 0.040 0.035 0.035 0.000 0.055 0.020 UpSnap Inc. UP 7 0.015 0.000 0.020 0.005 Rise Resources Inc. UPP 1252 0.310 0.295 0.295 -0.005 0.400 0.150 VirtualArmour International Inc. VAI 87 0.320 0.295 0.295 -0.005 0.590 0.280 Velocity Data Inc. VCT 4 0.005 0.000 0.005 0.005 Valens Groworks Corp. VGW 1389 1.590 1.290 1.320 +0.040 1.590 0.350 Vinergy Resources Ltd. VIN 6734 0.950 0.830 0.930 +0.010 1.230 0.430 Vodis Pharmaceuticals Inc. VP 633 0.630 0.600 0.620 -0.010 1.230 0.035 Veritas Pharma Inc. VRT 3226 0.460 0.420 0.430 -0.035 0.600 0.220 Versus Systems Inc. VS 3425 0.510 0.450 0.495 +0.045 0.510 0.140 Winston Gold Mining Corp. WGC 10256 0.150 0.125 0.130 +0.010 1.230 0.035 Winston Resources Inc. WRW 162 0.450 0.300 0.450 +0.200 0.450 0.015 Whattozee Networks Inc. WTZ 1 0.065 0.000 0.315 0.030 Western Uranium Corporation WUC 155 2.540 2.300 2.300 -0.200 2.540 1.220 MGX Minerals Inc. XMG 14183 1.450 1.120 1.210 -0.120 1.450 0.430 MGX Minerals Inc. Wts. XMG.WT 470 1.080 0.950 1.000 -0.090 2.540 0.030 Kootenay Zinc Corp. ZNK 122 0.660 0.640 0.650 0.000 0.660 0.640 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 Arctic Glacier Income Fund AG.UN 0.055 0.065 0.060 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 Alchemist Mining Inc. AMS 0.045 0.100 0.120 0.040 AAN Ventures Inc. ANN 0.025 0.125 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 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 Aylen Capital Inc. AYL 0.015 0.030 0.035 0.005 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 9.350 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 0.050 0.320 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 0.060 0.120 0.150 0.050 Carrara Exploration Corp. CAA 0.115 0.190 0.150 0.115 Copperbank Resources Corp. Warrants CBK.WT 0.005 0.010 0.010 0.005 Cerro Grande Mining Corporation CEG 0.020 0.030 0.055 0.010 Can-Ameri Agri Co. CGQ 0.080 0.000 0.350 0.200 ChitrChatr Communications Inc. CHA 0.020 0.020 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 0.110 0.300 0.320 0.005 Carl Data Solutions Inc. CRL 0.280 0.290 0.570 0.280 CMX Gold & Silver Corp. CXC 0.085 0.100 0.100 0.085 Copper Reef Mining Corp. CZC 0.020 0.025 0.045 0.015 Deploy Technologies Inc. DEP 0.025 0.120 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 EA Education Group Inc. EA 0.015 0.050 0.150 0.020 European Metals Corp. ECU 0.000 0.005 ePlay Digital Inc. EPY 0.330 0.385 0.940 0.225 EVITRADE Health Systems Corp. EVA 1.500 2.700 2.900 1.460 EVI Global Group Developments Corp. EVI 0.045 0.080 0.100 0.005 Easy Technologies Inc. EZM 0.115 0.140 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 0.020 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 Goldrea Resources Corp. GOR 0.050 0.060 0.140 0.030 Gunpowder Capital Corp. Preferred Shares, Series A GPC.PR.A 10.000 0.000 GoldTrain Resources Inc. GT 0.060 0.120 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 0.080 0.000 Hadley Mining Inc. HM 0.025 0.030 0.090 0.005 IGEN Networks Corp. IGN 0.125 0.140 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 0.210 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 0.125 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 Maccabi Ventures Inc. MBE 0.055 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 0.220 1.250 0.260 0.260 McLaren Resources Inc. MCL 0.080 0.085 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 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 0.310 0.540 0.900 0.260 Maxtech Ventures Inc. MVT 0.325 0.390 0.350 0.200 NetCents Technology Inc. NC 0.200 0.245 0.280 0.140 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 0.030 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 1.750 2.250 3.450 1.700 Peloton Minerals Corporation PMC 0.065 0.070 0.150 0.060 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 Qwick Media Inc. QMI 0.050 0.150 0.250 0.250 Mag Copper Limited QUE 0.100 0.200 0.150 0.025 Rheingold Exploration Corp. RGE 0.205 0.250 0.350 0.025 Rockshield Capital Corp. RKS 0.110 0.145 0.160 0.040 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 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 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 SponsorsOne Inc. SPO 0.035 0.050 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 0.155 0.280 0.190 0.110 Starrex International Ltd. STX 0.650 1.300 1.300 0.550 Talmora Diamond Inc. TAI 0.005 0.020 0.050 0.005 360 Capital Financial Services Group Inc TSZ 0.035 0.040 0.125 0.020 Tantalex Resources Corporation TTX 0.085 0.100 0.180 0.060 Urbana Corporation URB 3.060 3.060 Oriental Non-Ferrous Resources Developme URG 0.700 0.900 1.200 0.600 Wabi Exploration Inc. WAB 0.070 0.145 0.100 0.070 World Mahjong Limited WSM 0.015 0.030 0.050 0.005 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 ZTEST Electronics Inc. ZTE 0.175 0.190 0.195 0.050 Trades: 7,912 Total Volume: 57,037,108 Total Value: $16,952,581 Advanced: 52 Declined: 53 Unchanged: 205 Note 1: z - Full Volume. Note 2: Change calculated using unadjusted closing prices.