CNSX Trading Daily Market Summary February 14 2017 Closing Numbers Stock Symbol Vol(00s) High Low Close Change 52W Hi 52W Lo Supreme Metals Corp. ABJ 35600 0.145 0.130 0.130 -0.005 0.145 0.015 Alliance Growers Corp. ACG 2177 0.170 0.165 0.170 0.000 0.340 0.020 Affinor Growers Inc. AFI 10222 0.120 0.105 0.110 -0.005 0.230 0.030 Arctic Glacier Income Fund AG.UN 5 0.055 0.000 0.060 0.005 Alternate Health Corp. AHG 53 5.550 5.290 5.550 -0.350 8.900 3.150 Appia Energy Corp. API 1605 0.380 0.320 0.320 -0.040 0.465 0.140 Argo Gold Inc. ARQ 218 0.160 0.140 0.150 0.000 0.160 0.060 Asante Gold Corporation ASE 5 0.195 0.195 0.195 +0.015 0.270 0.160 Aylen Capital Inc. AYL 40 0.015 0.015 0.015 -0.005 0.035 0.005 BacTech Environmental Corporation BAC 270 0.050 0.045 0.045 -0.005 0.070 0.025 Bradstone Capital Corp. BCA 320 0.080 0.065 0.065 +0.005 0.115 0.050 The Canadian Bioceutical Corporation BCC 75 0.800 0.750 0.750 -0.050 1.100 0.480 Beleave Inc. BE 3365 1.910 1.720 1.900 +0.170 2.500 0.380 Cannabix Technologies Inc. BLO 5059 0.770 0.730 0.760 -0.020 1.100 0.190 Stompy Bot Corporation BOT 300 0.045 0.045 0.045 0.000 0.085 0.025 Breathtec BioMedical Inc. BTH 718 0.265 0.255 0.255 -0.005 0.400 0.080 BioMark Diagnostics Inc. BUX 270 0.120 0.100 0.100 0.000 0.185 0.025 Bravura Ventures Corp. BVQ 4129 0.215 0.200 0.200 -0.010 0.590 0.120 Brisio Innovations Inc. BZI 1494 0.250 0.230 0.230 -0.020 0.350 0.085 Certive Solutions Inc. CBP 25 0.115 0.115 0.115 +0.010 0.320 0.090 Cerro Grande Mining Corporation CEG 252 0.020 0.020 0.020 0.000 0.055 0.010 Cartier Iron Corporation CFE 150 0.120 0.120 0.120 0.000 0.160 0.030 Canada House Wellness Group Inc. CHV 2239 0.285 0.265 0.270 -0.010 1.000 0.265 ChroMedX Corp. CHX 1414 0.265 0.250 0.260 0.000 0.320 0.060 Cielo Waste Solutions Corp. CMC 8400 0.050 0.040 0.040 -0.010 0.070 0.020 Canadian Metals Inc. CME 0 0.080 0.000 0.300 0.070 CNRP Mining Inc. CND 3192 0.075 0.050 0.075 +0.025 0.125 0.005 Carl Data Solutions Inc. CRL 25 0.290 0.290 0.290 +0.010 0.570 0.280 CannaRoyalty Corp. CRZ 427 2.930 2.860 2.880 -0.020 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 0 0.010 0.000 0.030 0.005 Dragon Legend Entertainment (Canada) Inc. DLE 5000 0.150 0.150 0.150 +0.110 0.150 0.150 DNI Metals Inc. DNI 640 0.040 0.040 0.040 0.000 0.055 0.005 Dundee Sustainable Technologies Inc. DST 140 0.045 0.045 0.045 -0.005 0.075 0.035 Deveron UAS Corp. DVR 85 0.280 0.250 0.280 +0.030 0.390 0.200 Earth Alive Clean Technologies Inc. EAC 43 0.500 0.500 0.500 -0.020 0.700 0.280 Nutritional High International Inc. EAT 16277 0.215 0.200 0.210 0.000 0.450 0.035 ePlay Digital Inc. EPY 2191 0.300 0.210 0.280 -0.020 0.940 0.210 Evolving Gold Corp. EVG 11 0.170 0.170 0.170 0.000 0.445 0.140 Far Resources Ltd. FAT 39264 0.125 0.105 0.125 +0.020 0.140 0.045 Future Farm Technologies Inc. FFT 4635 0.420 0.400 0.410 -0.010 0.500 0.080 Drone Delivery Canada Corp. FLT 595 0.350 0.315 0.350 +0.030 0.550 0.140 Fineqia International Inc. FNQ 1480 0.015 0.015 0.015 0.000 0.030 0.005 Fox River Resources Corporation FOX 80 0.105 0.100 0.105 +0.005 0.130 0.005 Fantasy 6 Sports Inc. FYS 62 1.260 1.260 1.260 +0.010 1.880 1.000 GreenBank Capital Inc. GBC 55 0.075 0.075 0.075 -0.060 0.135 0.030 Glance Technologies Inc. GET 1375 0.280 0.250 0.260 -0.020 0.350 0.165 Global Hemp Group Inc. GHG 2324 0.040 0.030 0.035 0.000 0.075 0.010 Golden Leaf Holdings Ltd. GLH 13364 0.380 0.360 0.370 -0.015 0.900 0.255 Genius Properties Ltd. GNI 630 0.160 0.150 0.150 -0.010 0.375 0.100 GoldTrain Resources Inc. GT 8 0.090 0.000 0.250 0.050 Glenbriar Technologies Inc. GTI 810 0.020 0.015 0.015 -0.005 0.050 0.005 Heritage Global Inc. HGP 65 0.500 0.450 0.450 -0.050 0.950 0.250 Hello Pal International Inc. HP 20 0.300 0.300 0.300 -0.040 0.550 0.290 HealthSpace Data Systems Ltd. HS 5710 0.075 0.070 0.075 +0.005 0.120 0.045 iAnthus Capital Holdings Inc. IAN 1378 3.180 2.910 2.930 -0.220 3.750 1.200 ThreeD Capital Inc. IDK 505 0.130 0.125 0.130 -0.005 0.225 0.070 IGEN Networks Corp. IGN 150 0.135 0.130 0.135 +0.015 0.200 0.040 Imagin Medical Inc. IME 950 0.090 0.085 0.085 0.000 0.115 0.035 Invictus MD Strategies Corp. IMH 1523 1.850 1.800 1.820 -0.030 2.120 0.260 InMed Pharmaceuticals Inc. IN 29394 0.485 0.365 0.440 +0.090 0.560 0.070 Imagination Park Entertainment Inc. IP 1800 0.060 0.050 0.060 +0.005 0.150 0.035 Irving Resources Inc. IRV 91 0.840 0.810 0.810 -0.060 1.180 0.250 International Wastewater Systems Inc. IWS 435 0.305 0.285 0.300 +0.015 0.530 0.230 Lotus Ventures Inc. J 385 0.380 0.360 0.360 -0.020 0.430 0.180 James Bay Resources Limited JBR 285 0.150 0.150 0.150 -0.050 0.230 0.150 Jagercor Energy Corp. JEM 6910 0.025 0.020 0.025 0.000 0.040 0.015 StartMonday Technology Corp. JOB 750 0.470 0.420 0.470 -0.040 1.390 0.250 Kaneh Bosm Biotechnology Inc. KBB 795 0.120 0.090 0.090 +0.010 0.120 0.045 Kontrol Energy Corp. KNR 30 0.710 0.710 0.710 0.000 0.750 0.180 KWG Resources Inc. KWG 14670 0.030 0.020 0.030 +0.010 0.030 0.015 Laguna Blends Inc. LAG 3979 0.235 0.220 0.230 -0.010 0.460 0.085 Lifestyle Delivery Systems Inc LDS 3046 0.650 0.620 0.630 +0.010 1.000 0.175 Liberty Leaf Holdings Ltd. LIB 8806 0.175 0.165 0.170 -0.015 0.320 0.100 Lexaria Bioscience Corp. LXX 732 0.710 0.680 0.680 -0.030 0.940 0.140 McLaren Resources Inc. MCL 2020 0.085 0.080 0.080 -0.005 0.090 0.005 Mag One Products Inc. MDD 210 0.730 0.700 0.700 -0.100 1.200 0.650 Marapharm Ventures Inc MDM 1945 1.380 1.330 1.350 -0.020 2.500 0.295 ME Resource Corp. MEC 100 0.070 0.070 0.070 0.000 0.250 0.020 Marret High Yield Strategies Fund A MHY.UN 324 0.140 0.120 0.120 -0.005 0.200 0.025 Minera IRL Limited MIRL 915 0.200 0.185 0.185 +0.015 0.220 0.160 True Leaf Medicine International Ltd. MJ 1230 0.215 0.200 0.205 -0.005 0.320 0.170 Matica Enterprises Inc. MMJ 3960 0.035 0.030 0.035 0.000 0.045 0.010 Mobi724 Global Solutions Inc. MOS 3788 0.325 0.290 0.305 -0.025 0.390 0.025 M Pharmaceutical Inc. MQ 1867 0.065 0.060 0.065 0.000 0.160 0.030 Micromem Technologies Inc. MRM 131 0.415 0.340 0.340 -0.010 0.495 0.220 Metalla Royalty and Streaming Ltd. MTA 1398 0.880 0.740 0.740 -0.080 0.880 0.180 Murchison Minerals Ltd. MUR 55 0.280 0.280 0.280 +0.010 0.350 0.020 Montego Resources Inc. MY 1300 0.190 0.190 0.190 0.000 1.600 0.095 MYM Nutraceuticals Inc. MYM 12328 0.245 0.225 0.230 0.000 0.295 0.015 Namaste Technologies Inc. N 11727 0.185 0.175 0.180 0.000 0.420 0.100 NetCents Technology Inc. NC 105 0.195 0.195 0.195 +0.025 0.280 0.140 New Age Farm Inc. NF 29820 0.180 0.165 0.170 -0.005 0.365 0.020 Victory Nickel Inc. NI 290 0.040 0.040 0.040 -0.005 0.055 0.005 Plaintree Systems Inc. NPT 130 0.080 0.070 0.070 -0.020 0.100 0.035 Nuran Wireless Inc. NUR 1030 0.210 0.185 0.205 +0.005 0.245 0.130 Organic Garage Ltd. OG 33 0.280 0.280 0.280 0.000 0.400 0.220 Portage Biotech Inc. PBT.U 325 0.220 0.220 0.220 +0.005 0.260 0.100 Petrocapita Income Trust PCE.UN 500 0.025 0.025 0.025 0.000 0.030 0.010 Premier Diversified Holdings Inc. PDH 450 0.110 0.110 0.110 -0.005 0.165 0.100 PUDO Inc. PDO 1 1.940 1.940 1.940 -0.060 3.450 1.700 ParcelPal Technology Inc. PKG 190 0.265 0.265 0.265 +0.020 0.340 0.110 Peak Positioning Technologies Inc. PKK 7794 0.090 0.085 0.090 0.000 0.105 0.035 Peloton Minerals Corporation PMC 1 0.075 0.000 0.150 0.060 Pasinex Resources Limited PSE 1400 0.260 0.235 0.255 +0.005 0.260 0.085 PUF Ventures Inc. PUF 1711 0.310 0.290 0.300 0.000 0.390 0.065 Mag Copper Limited QUE 127 0.130 0.130 0.130 +0.015 0.185 0.025 Range Energy Resources Inc. RGO 3130 0.015 0.015 0.015 0.000 0.030 0.010 Global Remote Technologies Ltd. RGT 990 0.125 0.115 0.125 -0.010 0.230 0.050 RIWI Corp. RIW 12 2.600 2.600 2.600 -0.050 3.000 2.000 Rockshield Capital Corp. RKS 340 0.120 0.120 0.120 -0.030 0.160 0.040 West Red Lake Gold Mines Inc. RLG 1307 0.280 0.260 0.270 -0.010 0.360 0.155 RESAAS Services Inc. RSS 205 1.270 1.200 1.270 +0.020 2.300 1.040 River Wild Exploration Inc. RWI 25 0.010 0.010 0.010 0.000 0.010 0.010 Robix Environmental Technologies Inc. RZX 3166 0.270 0.255 0.255 -0.005 0.365 0.150 SecureCom Mobile Inc. SCE 140 0.400 0.400 0.400 0.000 1.200 0.050 Supreme Pharmaceuticals Inc. SL 8808 1.800 1.770 1.790 +0.010 2.050 0.470 Super Nova Petroleum Corp. SNP 20 0.090 0.090 0.090 0.000 0.280 0.060 Wildflower Marijuana Inc. SUN 2148 0.285 0.270 0.285 -0.005 0.355 0.115 Navis Resources Corp. SUV 725 0.010 0.010 0.010 -0.005 0.015 0.005 St-Georges Platinum and Base Metals Inc. SX 4460 0.030 0.020 0.020 +0.005 0.060 0.015 Tetra Bio Pharma Inc. TBP 104440 1.220 0.850 1.150 +0.360 1.220 0.125 THC Biomed Intl Ltd THC 3471 0.780 0.750 0.760 -0.020 1.500 0.170 Tier One Capital Limited Partnership TLP.UN 4 5.700 5.700 5.700 0.000 6.800 5.500 The Tinley Beverage Company Inc. TNY 36230 0.405 0.350 0.395 +0.065 0.670 0.040 Tower One Wireless Corp. TO 260 0.420 0.400 0.415 +0.005 0.540 0.160 Enertopia Corp. TOP 10293 0.060 0.055 0.060 +0.005 0.060 0.025 Torino Power Solutions Inc TPS 93 0.090 0.085 0.090 0.000 0.130 0.015 360 Capital Financial Services Group Inc TSZ 3000 0.045 0.040 0.045 +0.005 0.125 0.020 Tantalex Resources Corporation TTX 4300 0.080 0.070 0.075 -0.005 0.180 0.060 Alta Vista Ventures Ltd. UAV 3906 0.055 0.040 0.055 -0.005 0.100 0.035 Umbral Energy Corp. UMB 23521 0.075 0.060 0.070 -0.005 0.075 0.020 Rise Resources Inc. UPP 1150 0.275 0.265 0.270 0.000 0.400 0.150 VirtualArmour International Inc. VAI 95 0.300 0.300 0.300 +0.010 0.590 0.280 Valens Groworks Corp. VGW 226 1.350 1.240 1.300 -0.060 1.590 0.350 Vinergy Resources Ltd. VIN 9488 1.020 0.930 0.960 +0.010 1.150 0.070 Vodis Pharmaceuticals Inc. VP 652 0.610 0.580 0.600 +0.020 1.560 0.120 Veritas Pharma Inc. VRT 7318 0.475 0.440 0.445 -0.005 0.600 0.220 Versus Systems Inc. VS 2776 0.550 0.490 0.530 -0.020 0.570 0.140 Winston Gold Mining Corp. WGC 6365 0.180 0.165 0.180 +0.010 0.640 0.115 Winston Resources Inc. WRW 25 0.600 0.520 0.520 +0.030 0.600 0.015 World Mahjong Limited WSM 500 0.025 0.025 0.025 +0.005 0.050 0.005 Whattozee Networks Inc. WTZ 0 0.065 0.000 0.315 0.030 Western Uranium Corporation WUC 506 2.800 2.580 2.800 +0.180 2.800 1.220 MGX Minerals Inc. XMG 9556 1.650 1.490 1.580 +0.090 2.750 0.140 MGX Minerals Inc. Wts. XMG.WT 313 1.350 1.270 1.350 +0.080 2.540 0.030 Kootenay Zinc Corp. ZNK 551 0.670 0.650 0.650 -0.010 0.690 0.085 ZTEST Electronics Inc. ZTE 1005 0.185 0.175 0.175 -0.015 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 0.750 0.850 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 0.080 0.100 0.120 0.100 American Potash Corp. AMP 0.100 0.140 0.150 0.030 Alchemist Mining Inc. AMS 0.050 0.090 0.120 0.040 AAN Ventures Inc. ANN 0.020 0.100 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 0.480 0.550 0.550 0.260 Abattis Bioceuticals Corp. ATT 0.150 0.150 0.235 0.020 Avarone Metals Inc. AVM 0.025 0.035 0.065 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 18.050 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 Bird River Resources Inc. BDR 0.050 0.090 0.060 0.005 Brookfield New Horizons Income Fund BIF.UN 9.030 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 0.200 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 0.115 0.185 0.150 0.115 Copperbank Resources Corp. CBK 0.065 0.075 0.100 0.050 Copperbank Resources Corp. Warrants CBK.WT 0.005 0.010 0.010 0.005 Can-Ameri Agri Co. CGQ 0.080 0.000 0.350 0.200 ChitrChatr Communications Inc. CHA 0.000 0.005 0.125 0.020 CIM International Group Inc. CIM 0.400 0.890 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 0.230 0.250 0.320 0.250 Castle Resources Inc. CRI 0.100 0.300 0.320 0.005 CMX Gold & Silver Corp. CXC 0.085 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 0.120 0.120 0.035 Deer Horn Capital Inc. DHC 0.015 0.025 0.150 0.015 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 Eurogas International Inc. EI 0.000 0.005 0.010 0.005 EVITRADE Health Systems Corp. EVA 1.750 2.700 2.900 1.460 EVI Global Group Developments Corp. EVI 0.045 0.080 0.100 0.005 Explorex Resources Inc. EX 0.150 0.180 0.190 0.100 Easy Technologies Inc. EZM 0.125 0.135 1.700 0.050 Fandom Sports Media Corp. FDM 0.070 0.080 0.110 0.005 Finore Mining Inc. FIN 0.400 0.400 0.495 0.010 Fortify Resources Inc FTY 0.080 0.145 0.100 0.065 Fundamental Applications Corp. FUN 0.055 0.075 0.220 0.035 Gencan Capital Inc. GCA 0.020 0.000 0.070 0.070 Gravitas Financial Inc. GFI 0.050 0.060 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 0.010 0.040 0.040 0.010 God s Lake Resources Inc. GLR 0.025 0.000 0.030 0.020 Goldrea Resources Corp. GOR 0.040 0.050 0.140 0.030 Gunpowder Capital Corp. GPC 0.060 0.065 0.110 0.030 Gunpowder Capital Corp. Preferred Shares, Series A GPC.PR.A 10.000 0.000 Grand Peak Capital Corp. GPK 0.095 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 0.065 0.000 Hi Ho Silver Resources Inc. HHS 0.070 0.100 0.150 0.005 Hadley Mining Inc. HM 0.030 0.035 0.090 0.005 Innovative Properties Inc. INR 0.050 1.000 0.025 0.020 Inspiration Mining Corporation ISM 0.030 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 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 0.060 1.000 0.250 0.100 Dizun International Enterprises Inc. KDZ 0.000 0.005 0.005 0.005 Khot Infrastructure Holdings Ltd. KOT 0.025 0.050 0.045 0.020 Khan Resources Inc. KRI 0.040 0.050 0.880 0.020 La Imperial Resources Inc. LAI 0.060 0.110 0.110 0.025 Declan Resources Inc. LAN 0.000 0.010 0.015 0.005 Leo Resources Inc. LEO 0.100 0.150 0.100 0.010 Lions Gate Metals Inc. LGM 0.280 0.395 0.300 0.060 LeenLife Pharma International Inc. LLP 0.150 0.195 0.250 0.100 Newlox Gold Ventures Corp. LUX 0.025 0.030 0.060 0.020 Lightning Venture Inc. LVI 0.005 0.010 0.030 0.005 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 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 0.025 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 0.065 0.490 0.100 0.015 Metalo Manufacturing Inc. MMI 0.400 0.540 0.900 0.260 Maxtech Ventures Inc. MVT 0.325 0.390 0.350 0.200 Meryllion Resources Corporation MYR 0.030 0.040 0.045 0.015 Norsemont Capital Inc. NOM 0.305 0.320 0.380 0.250 Northern Sphere Mining Corp. NSM 0.400 0.550 0.850 0.170 Nass Valley Gateway Ltd. NVG 0.045 0.090 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 0.040 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 PrimeWest Mortgage Inv Corporation PRI 5.000 6.990 9.250 7.000 Park Lawn Company Limited PRL 7.500 10.850 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 0.045 0.060 0.060 0.020 Rheingold Exploration Corp. RGE 0.210 0.235 0.350 0.025 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 Rockex Mining Corporation RXM 0.035 0.045 0.150 0.035 Razore Rock Resources Inc. RZR 0.005 0.095 0.040 0.005 Subscribe Technologies Inc. SAAS 0.075 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 0.280 0.295 0.080 Stone Ridge Exploration Corp SO 0.050 0.000 0.060 0.035 Silver Phoenix Resources Inc. SP 0.055 0.210 0.250 0.030 SponsorsOne Inc. SPO 0.035 0.050 0.170 0.025 Stina Resources Ltd. SQA 0.085 0.100 0.145 0.070 Squire Mining Ltd. SQR 0.060 0.140 0.160 0.060 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 Taku Gold Corp. TAK 0.095 0.135 0.185 0.060 Telferscot Resources Inc. TFS 0.005 0.010 0.045 0.005 Tartisan Resources Corp. TTC 0.100 0.105 0.140 0.025 UpSnap Inc. UP 0.010 0.015 0.020 0.005 Urbana Corporation URB 3.060 3.060 Oriental Non-Ferrous Resources Developme URG 0.700 0.900 1.200 0.600 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: 11,379 Total Volume: 59,728,474 Total Value: $25,992,047 Advanced: 45 Declined: 64 Unchanged: 201 Note 1: z - Full Volume. Note 2: Change calculated using unadjusted closing prices.