CNSX Trading Daily Market Summary February 16 2017 Closing Numbers Stock Symbol Vol(00s) High Low Close Change 52W Hi 52W Lo Supreme Metals Corp. ABJ 16035 0.130 0.120 0.130 +0.005 0.145 0.015 Alliance Growers Corp. ACG 4862 0.170 0.160 0.170 +0.010 0.340 0.020 Ansar Financial and Dev Corporation AFD 170 0.890 0.840 0.890 +0.240 0.910 0.450 Affinor Growers Inc. AFI 11684 0.120 0.105 0.115 0.000 0.230 0.030 Alternate Health Corp. AHG 19 5.650 5.000 5.000 -0.870 8.900 3.150 American Potash Corp. AMP 1237 0.120 0.110 0.115 +0.005 0.150 0.030 Alchemist Mining Inc. AMS 10 0.050 0.050 0.050 0.000 0.120 0.040 APAC Resources Inc. APG 50 0.100 0.100 0.100 +0.040 0.140 0.060 Appia Energy Corp. API 680 0.380 0.340 0.340 0.000 0.465 0.140 Argo Gold Inc. ARQ 62 0.150 0.150 0.150 -0.010 0.160 0.060 AREV Nutrition Sciences Inc. ARV 0 0.550 0.000 0.550 0.260 Asante Gold Corporation ASE 5 0.195 0.195 0.195 +0.015 0.270 0.160 BacTech Environmental Corporation BAC 950 0.050 0.050 0.050 0.000 0.070 0.025 Bradstone Capital Corp. BCA 120 0.080 0.080 0.080 +0.010 0.115 0.050 The Canadian Bioceutical Corporation BCC 211 0.780 0.650 0.650 -0.140 1.100 0.480 Beleave Inc. BE 7200 2.500 2.240 2.500 +0.260 2.500 0.380 Cannabix Technologies Inc. BLO 13077 0.750 0.670 0.730 +0.060 1.100 0.190 Breathtec BioMedical Inc. BTH 253 0.270 0.260 0.270 0.000 0.400 0.080 BioMark Diagnostics Inc. BUX 50 0.105 0.100 0.100 0.000 0.185 0.025 Brakpan Ventures Corp BVC 40 0.030 0.030 0.030 0.000 0.030 0.020 Bravura Ventures Corp. BVQ 2875 0.205 0.180 0.195 +0.005 0.590 0.120 Brisio Innovations Inc. BZI 30 0.225 0.225 0.225 -0.005 0.350 0.085 Copperbank Resources Corp. CBK 58 0.080 0.080 0.080 0.000 0.100 0.050 Certive Solutions Inc. CBP 500 0.110 0.090 0.110 -0.005 0.320 0.090 Cerro Grande Mining Corporation CEG 158 0.025 0.020 0.020 -0.005 0.055 0.010 Cartier Iron Corporation CFE 2040 0.140 0.135 0.135 +0.015 0.160 0.030 Canada House Wellness Group Inc. CHV 771 0.275 0.255 0.270 0.000 1.000 0.255 ChroMedX Corp. CHX 58 0.250 0.250 0.250 -0.010 0.320 0.060 Cielo Waste Solutions Corp. CMC 300 0.045 0.045 0.045 +0.005 0.070 0.020 Canadian Metals Inc. CME 800 0.085 0.085 0.085 0.000 0.300 0.070 Cloud Nine Education Group Ltd. CNI 55 0.240 0.230 0.230 -0.020 0.320 0.230 CannaRoyalty Corp. CRZ 1068 2.850 2.720 2.830 -0.010 5.200 2.500 Debut Diamonds Inc. DDI 1 0.010 0.000 0.030 0.005 DNI Metals Inc. DNI 3117 0.050 0.035 0.050 +0.010 0.055 0.005 Deveron UAS Corp. DVR 85 0.260 0.240 0.240 -0.040 0.390 0.200 Earth Alive Clean Technologies Inc. EAC 992 0.520 0.500 0.500 +0.020 0.700 0.280 Nutritional High International Inc. EAT 15484 0.205 0.195 0.200 -0.005 0.450 0.035 ePlay Digital Inc. EPY 280 0.385 0.330 0.380 +0.040 0.940 0.210 Evolving Gold Corp. EVG 45 0.170 0.170 0.170 0.000 0.445 0.140 Explorex Resources Inc. EX 50 0.180 0.180 0.180 +0.030 0.190 0.100 Far Resources Ltd. FAT 9916 0.110 0.100 0.110 -0.005 0.140 0.045 Fandom Sports Media Corp. FDM 560 0.070 0.070 0.070 +0.005 0.110 0.005 Future Farm Technologies Inc. FFT 6277 0.420 0.400 0.420 0.000 0.500 0.080 Drone Delivery Canada Corp. FLT 215 0.350 0.330 0.340 -0.010 0.550 0.140 Fox River Resources Corporation FOX 25 0.105 0.105 0.105 0.000 0.130 0.005 Fundamental Applications Corp. FUN 2415 0.075 0.055 0.055 +0.005 0.220 0.035 Fantasy 6 Sports Inc. FYS 223 1.230 1.220 1.220 -0.040 1.880 1.000 Glance Technologies Inc. GET 195 0.260 0.240 0.250 -0.010 0.350 0.165 Gravitas Financial Inc. GFI 200 0.070 0.070 0.070 +0.020 0.100 0.005 Global Hemp Group Inc. GHG 6183 0.035 0.030 0.030 -0.005 0.075 0.010 Golden Leaf Holdings Ltd. GLH 12183 0.355 0.330 0.340 -0.010 0.900 0.255 Goldrea Resources Corp. GOR 20 0.045 0.045 0.045 -0.005 0.140 0.030 Gunpowder Capital Corp. GPC 1000 0.060 0.050 0.050 -0.005 0.110 0.030 Heritage Global Inc. HGP 29 0.460 0.460 0.460 +0.010 0.950 0.250 Hi Ho Silver Resources Inc. HHS 2 0.090 0.000 0.150 0.005 Hello Pal International Inc. HP 710 0.300 0.290 0.290 -0.010 0.550 0.290 HealthSpace Data Systems Ltd. HS 3355 0.070 0.070 0.070 -0.005 0.120 0.045 iAnthus Capital Holdings Inc. IAN 1839 3.050 2.870 2.950 +0.050 3.750 1.200 ThreeD Capital Inc. IDK 3382 0.140 0.135 0.140 +0.010 0.225 0.070 Imagin Medical Inc. IME 2003 0.095 0.090 0.095 0.000 0.115 0.035 Invictus MD Strategies Corp. IMH 2416 1.900 1.790 1.860 +0.040 2.120 0.260 InMed Pharmaceuticals Inc. IN 10714 0.435 0.365 0.400 -0.030 0.560 0.070 Imagination Park Entertainment Inc. IP 4210 0.055 0.050 0.055 -0.005 0.150 0.035 Irving Resources Inc. IRV 58 0.860 0.820 0.860 +0.050 1.180 0.250 Inspiration Mining Corporation ISM 6 0.040 0.000 0.100 0.015 International Wastewater Systems Inc. IWS 330 0.310 0.280 0.280 -0.010 0.530 0.230 Lotus Ventures Inc. J 140 0.380 0.370 0.380 0.000 0.430 0.180 Jagercor Energy Corp. JEM 1120 0.030 0.025 0.030 0.000 0.040 0.015 StartMonday Technology Corp. JOB 561 0.780 0.640 0.750 +0.170 1.390 0.250 Kaneh Bosm Biotechnology Inc. KBB 345 0.085 0.085 0.085 0.000 0.120 0.045 Kontrol Energy Corp. KNR 9 0.710 0.710 0.710 -0.020 0.750 0.180 Khan Resources Inc. KRI 10 0.040 0.040 0.040 0.000 0.880 0.020 KWG Resources Inc. KWG 330 0.030 0.025 0.025 -0.005 0.030 0.015 Laguna Blends Inc. LAG 2177 0.220 0.210 0.215 0.000 0.460 0.085 Lifestyle Delivery Systems Inc LDS 2628 0.630 0.600 0.620 +0.020 1.000 0.175 Liberty Leaf Holdings Ltd. LIB 4983 0.175 0.165 0.165 -0.010 0.320 0.100 Lexaria Bioscience Corp. LXX 1200 0.680 0.650 0.670 +0.010 0.940 0.140 Maccabi Ventures Inc. MBE 340 0.055 0.055 0.055 -0.010 0.095 0.050 McLaren Resources Inc. MCL 400 0.085 0.085 0.085 +0.005 0.090 0.005 Mag One Products Inc. MDD 160 0.700 0.690 0.700 0.000 1.200 0.650 Marapharm Ventures Inc MDM 2188 1.330 1.250 1.310 +0.020 2.500 0.295 Marret High Yield Strategies Fund A MHY.UN 30 0.125 0.125 0.125 0.000 0.200 0.025 Mistango River Resources Inc. MIS 1120 0.045 0.030 0.045 +0.015 0.050 0.010 True Leaf Medicine International Ltd. MJ 755 0.215 0.205 0.210 +0.005 0.320 0.170 Metalo Manufacturing Inc. MMI 30 0.405 0.405 0.405 -0.010 0.900 0.260 Matica Enterprises Inc. MMJ 47558 0.040 0.035 0.035 -0.005 0.045 0.010 Mobi724 Global Solutions Inc. MOS 11459 0.400 0.330 0.340 +0.055 0.400 0.025 M Pharmaceutical Inc. MQ 10885 0.065 0.060 0.060 -0.010 0.160 0.030 Micromem Technologies Inc. MRM 71 0.380 0.340 0.340 +0.005 0.495 0.220 Metalla Royalty and Streaming Ltd. MTA 232 0.690 0.610 0.690 -0.030 0.880 0.180 Montego Resources Inc. MY 10 0.190 0.190 0.190 0.000 1.600 0.095 MYM Nutraceuticals Inc. MYM 26941 0.290 0.240 0.270 +0.005 0.295 0.015 Meryllion Resources Corporation MYR 50 0.030 0.030 0.030 0.000 0.045 0.015 Namaste Technologies Inc. N 5829 0.170 0.160 0.170 0.000 0.420 0.100 New Age Farm Inc. NF 62631 0.185 0.155 0.185 +0.020 0.365 0.020 Victory Nickel Inc. NI 18 0.040 0.000 0.055 0.005 Norsemont Capital Inc. NOM 25 0.320 0.320 0.320 +0.015 0.380 0.250 Plaintree Systems Inc. NPT 72 0.080 0.065 0.065 -0.005 0.100 0.035 Nuran Wireless Inc. NUR 842 0.210 0.200 0.200 -0.005 0.245 0.130 Organic Garage Ltd. OG 332 0.275 0.250 0.270 -0.010 0.400 0.220 Organic Potash Corporation OPC 100 0.030 0.030 0.030 -0.005 0.050 0.010 Petrocapita Income Trust PCE.UN 200 0.025 0.025 0.025 +0.005 0.030 0.010 Premier Diversified Holdings Inc. PDH 1600 0.125 0.125 0.125 +0.015 0.165 0.100 ParcelPal Technology Inc. PKG 1095 0.265 0.245 0.260 -0.005 0.340 0.110 Peak Positioning Technologies Inc. PKK 29723 0.090 0.075 0.080 -0.010 0.105 0.035 Peloton Minerals Corporation PMC 110 0.080 0.070 0.080 +0.005 0.150 0.060 Pasinex Resources Limited PSE 1542 0.270 0.250 0.250 +0.015 0.270 0.085 PUF Ventures Inc. PUF 3384 0.325 0.315 0.320 0.000 0.390 0.065 Quinsam Capital Corporation QCA 7 0.100 0.100 0.100 -0.010 0.145 0.070 Mag Copper Limited QUE 140 0.110 0.110 0.110 -0.020 0.185 0.025 Rheingold Exploration Corp. RGE 610 0.200 0.200 0.200 0.000 0.350 0.025 Range Energy Resources Inc. RGO 300 0.010 0.010 0.010 -0.005 0.030 0.010 Global Remote Technologies Ltd. RGT 1175 0.135 0.125 0.135 +0.010 0.230 0.050 Rockshield Capital Corp. RKS 1000 0.120 0.120 0.120 0.000 0.160 0.040 West Red Lake Gold Mines Inc. RLG 1745 0.255 0.220 0.220 -0.020 0.360 0.155 RESAAS Services Inc. RSS 180 1.450 1.250 1.450 +0.250 2.300 1.040 Ravencrest Resources Inc. RVT 50 0.045 0.045 0.045 +0.025 0.045 0.010 River Wild Exploration Inc. RWI 95 0.010 0.010 0.010 0.000 0.010 0.010 Robix Environmental Technologies Inc. RZX 5026 0.270 0.250 0.250 -0.010 0.365 0.150 SecureCom Mobile Inc. SCE 120 0.400 0.400 0.400 -0.020 1.200 0.050 Shoal Point Energy Ltd. SHP 1000 0.005 0.005 0.005 0.000 0.005 0.005 Seahawk Ventures Inc. SHV 430 0.270 0.265 0.265 0.000 0.295 0.080 Supreme Pharmaceuticals Inc. SL 6666 1.800 1.770 1.800 +0.010 2.050 0.470 Stina Resources Ltd. SQA 400 0.085 0.085 0.085 0.000 0.145 0.070 Wildflower Marijuana Inc. SUN 1070 0.285 0.275 0.280 0.000 0.355 0.115 Navis Resources Corp. SUV 150 0.015 0.015 0.015 +0.005 0.015 0.005 St-Georges Platinum and Base Metals Inc. SX 2324 0.030 0.025 0.025 -0.005 0.060 0.015 Taku Gold Corp. TAK 50 0.100 0.100 0.100 -0.025 0.185 0.060 Tetra Bio Pharma Inc. TBP 99791 1.200 0.840 1.050 +0.030 1.480 0.125 THC Biomed Intl Ltd THC 2362 0.770 0.750 0.770 +0.010 1.500 0.170 Tier One Capital Limited Partnership TLP.UN 12 5.600 5.600 5.600 0.000 6.800 5.500 The Tinley Beverage Company Inc. TNY 13152 0.365 0.345 0.350 -0.005 0.670 0.040 Tower One Wireless Corp. TO 303 0.400 0.350 0.380 -0.020 0.540 0.160 Enertopia Corp. TOP 22573 0.150 0.095 0.100 0.000 0.150 0.025 Torino Power Solutions Inc TPS 7 0.100 0.000 0.130 0.015 360 Capital Financial Services Group Inc TSZ 11852 0.055 0.045 0.050 -0.005 0.125 0.020 Tartisan Resources Corp. TTC 650 0.120 0.110 0.110 -0.010 0.140 0.025 Tantalex Resources Corporation TTX 5303 0.100 0.085 0.090 +0.015 0.180 0.060 Alta Vista Ventures Ltd. UAV 600 0.060 0.060 0.060 -0.005 0.100 0.035 Umbral Energy Corp. UMB 152468 0.110 0.075 0.080 -0.010 0.110 0.020 Rise Resources Inc. UPP 1045 0.260 0.215 0.215 -0.030 0.400 0.150 VirtualArmour International Inc. VAI 350 0.310 0.290 0.310 +0.010 0.590 0.280 Valens Groworks Corp. VGW 488 1.300 1.170 1.170 -0.130 1.590 0.350 Vinergy Resources Ltd. VIN 3350 0.930 0.850 0.890 -0.030 1.150 0.070 Vodis Pharmaceuticals Inc. VP 843 0.610 0.570 0.600 0.000 1.560 0.120 Veritas Pharma Inc. VRT 4205 0.475 0.450 0.450 -0.010 0.600 0.220 Versus Systems Inc. VS 2580 0.560 0.510 0.510 0.000 0.570 0.140 Winston Gold Mining Corp. WGC 1904 0.170 0.160 0.170 0.000 0.640 0.115 Winston Resources Inc. WRW 100 0.510 0.450 0.450 -0.070 0.600 0.015 Western Uranium Corporation WUC 274 2.600 2.270 2.310 -0.290 2.800 1.220 MGX Minerals Inc. XMG 6609 1.490 1.300 1.350 -0.100 2.750 0.140 Kootenay Zinc Corp. ZNK 545 0.650 0.570 0.650 +0.030 0.690 0.085 Zara Resources Inc. ZRI 0 0.005 0.000 0.005 0.005 ZTEST Electronics Inc. ZTE 495 0.190 0.180 0.190 +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 Arctic Glacier Income Fund AG.UN 0.060 0.070 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 Aida Minerals Corp. AMC 0.080 0.100 0.120 0.100 AAN Ventures Inc. ANN 0.020 0.100 0.100 0.020 Armada Mercantile Ltd. ARM 0.010 0.050 0.050 0.025 Abattis Bioceuticals Corp. ATT 0.160 0.160 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 Aylen Capital Inc. AYL 0.015 0.030 0.035 0.005 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 0.070 0.090 0.060 0.005 Brookfield New Horizons Income Fund BIF.UN 9.030 9.650 10.000 8.300 BlackIce Enterprise Risk Management Inc. BIS 0.040 0.060 0.075 0.035 Berkley Renewables Inc. BKS 0.080 0.140 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 Stompy Bot Corporation BOT 0.035 0.040 0.085 0.025 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 0.185 0.150 0.115 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 0.025 0.025 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 CNRP Mining Inc. CND 0.045 0.085 0.125 0.005 Castle Resources Inc. CRI 0.100 0.300 0.320 0.005 Carl Data Solutions Inc. CRL 0.270 0.300 0.570 0.280 CMX Gold & Silver Corp. CXC 0.085 0.100 0.100 0.085 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 0.120 0.120 0.035 Deer Horn Capital Inc. DHC 0.015 0.025 0.150 0.015 Dragon Legend Entertainment (Canada) Inc. DLE 0.100 0.175 0.150 0.150 Canadian Data Preserve Inc. DPC 0.000 0.005 0.005 0.005 Dundee Sustainable Technologies Inc. DST 0.045 0.050 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 1.500 2.500 2.900 1.460 EVI Global Group Developments Corp. EVI 0.045 0.080 0.100 0.005 Easy Technologies Inc. EZM 0.125 0.150 1.700 0.050 Finore Mining Inc. FIN 0.355 0.355 0.495 0.010 Fineqia International Inc. FNQ 0.010 0.020 0.030 0.005 Fortify Resources Inc FTY 0.080 0.120 0.100 0.065 GreenBank Capital Inc. GBC 0.075 0.100 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 0.190 0.375 0.100 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 GoldTrain Resources Inc. GT 0.060 0.120 0.250 0.050 Glenbriar Technologies Inc. GTI 0.015 0.020 0.050 0.005 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 Hadley Mining Inc. HM 0.030 0.045 0.090 0.005 IGEN Networks Corp. IGN 0.055 0.145 0.200 0.040 Innovative Properties Inc. INR 0.050 1.000 0.025 0.020 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 0.960 0.230 0.150 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 0.045 0.045 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 0.270 0.390 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 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 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 Minera IRL Limited MIRL 0.180 0.190 0.220 0.160 Mint Corporation Series A 10% 16MAY19 MIT.DB.C 96.200 93.000 Marret Multi-Strategy Income Fund A MMF.UN 0.065 0.250 0.100 0.015 Murchison Minerals Ltd. MUR 0.200 0.290 0.350 0.020 Maxtech Ventures Inc. MVT 0.325 0.390 0.350 0.200 NetCents Technology Inc. NC 0.190 0.245 0.280 0.140 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 ESI Energy Services Inc. OPI 0.150 0.440 Open Source Health Inc. OSH 0.045 0.120 0.200 0.045 Portage Biotech Inc. PBT.U 0.180 0.230 0.260 0.100 PUDO Inc. PDO 1.020 2.000 3.450 1.700 PrimeWest Mortgage Inv Corporation PRI 5.000 8.000 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 Renforth Resources Inc. RFR 0.045 0.060 0.060 0.020 RIWI Corp. RIW 2.570 2.650 3.000 2.000 Rift Valley Resources Corp. RVR 0.005 0.025 0.020 0.005 Rockex Mining Corporation RXM 0.035 0.045 0.150 0.035 Razore Rock Resources Inc. RZR 0.005 0.090 0.040 0.005 Subscribe Technologies Inc. SAAS 0.075 0.085 0.100 0.005 Super Nova Petroleum Corp. SNP 0.085 0.135 0.280 0.060 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 Squire Mining Ltd. SQR 0.060 0.125 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 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 3.250 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 World Mahjong Limited WSM 0.015 0.020 0.050 0.005 Whattozee Networks Inc. WTZ 0.090 0.350 0.315 0.030 Whitewater Capital Corp WW 0.090 0.150 0.140 0.050 MGX Minerals Inc. Wts. XMG.WT 1.020 1.360 2.540 0.030 BIOSENTA Inc. ZRO 0.000 0.300 0.300 0.015 Trades: 11,439 Total Volume: 73,161,695 Total Value: $25,499,378 Advanced: 51 Declined: 59 Unchanged: 199 Note 1: z - Full Volume. Note 2: Change calculated using unadjusted closing prices.