CNSX Trading Daily Market Summary February 17 2017 Closing Numbers Stock Symbol Vol(00s) High Low Close Change 52W Hi 52W Lo Supreme Metals Corp. ABJ 16700 0.130 0.125 0.125 -0.005 0.145 0.015 Alliance Growers Corp. ACG 7584 0.175 0.155 0.175 +0.005 0.340 0.020 Ansar Financial and Dev Corporation AFD 34 0.880 0.880 0.880 -0.010 0.910 0.450 Affinor Growers Inc. AFI 8277 0.120 0.110 0.115 0.000 0.230 0.030 Arctic Glacier Income Fund AG.UN 4 0.060 0.000 0.060 0.005 Alternate Health Corp. AHG 32 5.800 5.200 5.250 +0.250 8.900 3.150 ALQ Gold Corp. ALQ 10 0.055 0.055 0.055 0.000 0.060 0.025 American Potash Corp. AMP 106 0.140 0.120 0.140 +0.025 0.150 0.030 Appia Energy Corp. API 420 0.370 0.340 0.370 +0.030 0.465 0.140 Armada Mercantile Ltd. ARM 10 0.050 0.050 0.050 0.000 0.050 0.025 Argo Gold Inc. ARQ 374 0.150 0.140 0.150 0.000 0.160 0.060 Asante Gold Corporation ASE 30 0.195 0.180 0.180 -0.015 0.270 0.160 BacTech Environmental Corporation BAC 798 0.050 0.045 0.050 0.000 0.070 0.025 The Canadian Bioceutical Corporation BCC 1456 0.770 0.510 0.700 +0.050 1.100 0.480 Beleave Inc. BE 20891 2.850 2.150 2.250 -0.250 2.850 0.380 Brookfield New Horizons Income Fund BIF.UN 1 9.650 9.650 9.650 0.000 10.000 8.300 Cannabix Technologies Inc. BLO 10374 0.800 0.730 0.800 +0.070 1.100 0.190 Stompy Bot Corporation BOT 1480 0.040 0.030 0.040 0.000 0.085 0.025 Breathtec BioMedical Inc. BTH 1138 0.285 0.265 0.265 -0.005 0.400 0.080 BioMark Diagnostics Inc. BUX 126 0.110 0.105 0.110 +0.010 0.185 0.025 Bravura Ventures Corp. BVQ 2873 0.190 0.190 0.190 -0.005 0.590 0.120 Big Wind Capital Inc. BWC 3 0.070 0.000 0.150 0.050 Brisio Innovations Inc. BZI 1532 0.250 0.220 0.220 -0.005 0.350 0.085 Carrara Exploration Corp. CAA 1250 0.200 0.185 0.200 +0.085 0.200 0.115 Copperbank Resources Corp. CBK 2097 0.080 0.075 0.075 -0.005 0.100 0.050 Certive Solutions Inc. CBP 366 0.110 0.085 0.100 -0.010 0.320 0.085 Cartier Iron Corporation CFE 3883 0.140 0.110 0.110 -0.025 0.160 0.030 Canada House Wellness Group Inc. CHV 2909 0.270 0.245 0.265 -0.005 1.000 0.245 ChroMedX Corp. CHX 200 0.270 0.250 0.270 +0.020 0.320 0.060 Cascadia Consumer Electronics Corp. CK 7 0.320 0.320 0.320 0.000 0.500 0.100 Cielo Waste Solutions Corp. CMC 1000 0.045 0.045 0.045 0.000 0.070 0.020 Canadian Metals Inc. CME 121 0.105 0.100 0.105 +0.020 0.300 0.070 Cloud Nine Education Group Ltd. CNI 20 0.250 0.250 0.250 +0.020 0.320 0.230 Carl Data Solutions Inc. CRL 100 0.300 0.300 0.300 0.000 0.570 0.280 CannaRoyalty Corp. CRZ 812 2.890 2.710 2.810 -0.020 5.200 2.500 Data Deposit Box Inc. DDB 100 0.050 0.050 0.050 0.000 0.200 0.030 Debut Diamonds Inc. DDI 24 0.010 0.010 0.010 0.000 0.030 0.005 Dragon Legend Entertainment (Canada) Inc. DLE 20 0.100 0.100 0.100 -0.050 0.150 0.100 DNI Metals Inc. DNI 761 0.050 0.050 0.050 0.000 0.055 0.005 Dundee Sustainable Technologies Inc. DST 150 0.045 0.045 0.045 0.000 0.075 0.035 Earth Alive Clean Technologies Inc. EAC 725 0.550 0.510 0.550 +0.050 0.700 0.280 Nutritional High International Inc. EAT 14860 0.200 0.190 0.200 0.000 0.450 0.035 ePlay Digital Inc. EPY 1072 0.390 0.380 0.385 +0.005 0.940 0.210 Evolving Gold Corp. EVG 53 0.170 0.160 0.160 -0.010 0.445 0.140 EVI Global Group Developments Corp. EVI 100 0.070 0.060 0.060 +0.015 0.100 0.005 Explorex Resources Inc. EX 200 0.160 0.155 0.160 -0.020 0.190 0.100 Easy Technologies Inc. EZM 40 0.125 0.125 0.125 -0.020 1.700 0.050 Far Resources Ltd. FAT 9388 0.115 0.100 0.110 0.000 0.140 0.045 Fandom Sports Media Corp. FDM 171 0.065 0.065 0.065 -0.005 0.110 0.005 Future Farm Technologies Inc. FFT 3434 0.425 0.410 0.425 +0.005 0.500 0.080 Drone Delivery Canada Corp. FLT 704 0.350 0.340 0.350 +0.010 0.550 0.140 Fox River Resources Corporation FOX 98 0.110 0.105 0.110 +0.005 0.130 0.005 Glance Technologies Inc. GET 1703 0.265 0.230 0.250 0.000 0.350 0.165 Gravitas Financial Inc. GFI 117 0.070 0.065 0.065 -0.005 0.100 0.005 Global Hemp Group Inc. GHG 1029 0.035 0.030 0.035 +0.005 0.075 0.010 Golden Leaf Holdings Ltd. GLH 14358 0.350 0.330 0.340 0.000 0.900 0.255 Goldrea Resources Corp. GOR 83 0.045 0.045 0.045 0.000 0.140 0.030 Gunpowder Capital Corp. GPC 100 0.055 0.050 0.050 0.000 0.110 0.030 Glenbriar Technologies Inc. GTI 100 0.015 0.015 0.015 0.000 0.050 0.005 Gravis Energy Corp. GVE 1700 0.005 0.005 0.005 -0.005 0.010 0.005 Hi Ho Silver Resources Inc. HHS 47 0.080 0.080 0.080 -0.010 0.150 0.005 Hadley Mining Inc. HM 2600 0.040 0.035 0.040 +0.005 0.090 0.005 HealthSpace Data Systems Ltd. HS 4700 0.070 0.070 0.070 0.000 0.120 0.045 iAnthus Capital Holdings Inc. IAN 2984 3.250 2.920 3.140 +0.190 3.750 1.200 ThreeD Capital Inc. IDK 2256 0.145 0.140 0.140 0.000 0.225 0.070 IGEN Networks Corp. IGN 250 0.150 0.145 0.150 +0.005 0.200 0.040 Imagin Medical Inc. IME 700 0.095 0.090 0.095 0.000 0.115 0.035 Invictus MD Strategies Corp. IMH 809 1.880 1.810 1.880 +0.020 2.120 0.260 InMed Pharmaceuticals Inc. IN 4538 0.390 0.370 0.370 -0.030 0.560 0.070 Imagination Park Entertainment Inc. IP 6770 0.060 0.055 0.060 +0.005 0.150 0.035 Irving Resources Inc. IRV 8 0.860 0.860 0.860 0.000 1.180 0.250 International Wastewater Systems Inc. IWS 510 0.300 0.280 0.290 +0.010 0.530 0.230 Lotus Ventures Inc. J 490 0.410 0.360 0.410 +0.030 0.430 0.180 James Bay Resources Limited JBR 270 0.165 0.165 0.165 +0.015 0.230 0.150 Jagercor Energy Corp. JEM 13960 0.020 0.015 0.020 -0.010 0.040 0.015 StartMonday Technology Corp. JOB 703 0.830 0.600 0.730 -0.020 1.390 0.250 Kaneh Bosm Biotechnology Inc. KBB 105 0.090 0.090 0.090 +0.005 0.120 0.045 KWG Resources Inc. KWG 2000 0.025 0.025 0.025 0.000 0.030 0.015 Laguna Blends Inc. LAG 3976 0.225 0.210 0.220 +0.005 0.460 0.085 Lifestyle Delivery Systems Inc LDS 2270 0.630 0.600 0.600 -0.020 1.000 0.175 Leo Resources Inc. LEO 90 0.150 0.150 0.150 +0.050 0.150 0.010 Liberty Leaf Holdings Ltd. LIB 4838 0.170 0.160 0.170 +0.005 0.320 0.100 Newlox Gold Ventures Corp. LUX 1010 0.030 0.030 0.030 +0.005 0.060 0.020 Lightning Venture Inc. LVI 2800 0.010 0.005 0.010 +0.005 0.030 0.005 Lexaria Bioscience Corp. LXX 977 0.680 0.650 0.680 +0.010 0.940 0.140 McLaren Resources Inc. MCL 3850 0.110 0.085 0.110 +0.025 0.110 0.005 Mag One Products Inc. MDD 405 0.700 0.660 0.660 -0.040 1.200 0.650 Marapharm Ventures Inc MDM 3029 1.400 1.300 1.400 +0.090 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 501 0.170 0.125 0.170 +0.045 0.200 0.025 Minera IRL Limited MIRL 2035 0.180 0.175 0.180 -0.005 0.220 0.160 Mistango River Resources Inc. MIS 150 0.035 0.035 0.035 -0.010 0.050 0.010 True Leaf Medicine International Ltd. MJ 1453 0.215 0.205 0.210 0.000 0.320 0.170 Matica Enterprises Inc. MMJ 20418 0.035 0.030 0.035 0.000 0.045 0.010 Mobi724 Global Solutions Inc. MOS 8161 0.365 0.315 0.365 +0.025 0.400 0.025 M Pharmaceutical Inc. MQ 68799 0.070 0.060 0.065 +0.005 0.160 0.030 Micromem Technologies Inc. MRM 195 0.360 0.325 0.325 -0.015 0.495 0.220 Metalla Royalty and Streaming Ltd. MTA 121 0.750 0.650 0.740 +0.050 0.880 0.180 Montego Resources Inc. MY 115 0.215 0.190 0.190 0.000 1.600 0.095 MYM Nutraceuticals Inc. MYM 19498 0.265 0.230 0.260 -0.010 0.295 0.015 Meryllion Resources Corporation MYR 30 0.025 0.025 0.025 -0.005 0.045 0.015 Namaste Technologies Inc. N 38525 0.250 0.170 0.240 +0.070 0.420 0.100 NetCents Technology Inc. NC 600 0.190 0.150 0.190 0.000 0.280 0.140 New Age Farm Inc. NF 59897 0.200 0.180 0.200 +0.015 0.365 0.020 Victory Nickel Inc. NI 2440 0.090 0.050 0.085 +0.045 0.090 0.005 Nuran Wireless Inc. NUR 5420 0.265 0.200 0.255 +0.055 0.265 0.130 ParcelPal Technology Inc. PKG 213 0.255 0.250 0.255 -0.005 0.340 0.110 Peak Positioning Technologies Inc. PKK 2850 0.080 0.075 0.080 0.000 0.105 0.035 Peloton Minerals Corporation PMC 240 0.080 0.080 0.080 0.000 0.150 0.060 Pasinex Resources Limited PSE 1107 0.280 0.255 0.255 +0.005 0.280 0.085 PUF Ventures Inc. PUF 46695 0.470 0.310 0.440 +0.120 0.470 0.065 Quinsam Capital Corporation QCA 255 0.100 0.100 0.100 0.000 0.145 0.070 Rheingold Exploration Corp. RGE 13100 0.240 0.125 0.200 0.000 0.350 0.025 Global Remote Technologies Ltd. RGT 1375 0.125 0.125 0.125 -0.010 0.230 0.050 West Red Lake Gold Mines Inc. RLG 1075 0.255 0.230 0.250 +0.030 0.360 0.155 RESAAS Services Inc. RSS 31 1.430 1.400 1.430 -0.020 2.300 1.040 Rockex Mining Corporation RXM 11 0.035 0.035 0.035 -0.010 0.150 0.035 Robix Environmental Technologies Inc. RZX 2968 0.265 0.245 0.265 +0.015 0.365 0.150 SecureCom Mobile Inc. SCE 225 0.420 0.400 0.400 0.000 1.200 0.050 Shoal Point Energy Ltd. SHP 700 0.005 0.005 0.005 0.000 0.005 0.005 Seahawk Ventures Inc. SHV 97 0.250 0.250 0.250 -0.015 0.295 0.080 Supreme Pharmaceuticals Inc. SL 8510 1.800 1.770 1.800 0.000 2.050 0.470 Shamrock Enterprises Inc. SRS 60 0.025 0.025 0.025 +0.005 0.060 0.020 Wildflower Marijuana Inc. SUN 1967 0.285 0.275 0.285 +0.005 0.355 0.115 St-Georges Platinum and Base Metals Inc. SX 6100 0.030 0.025 0.025 0.000 0.060 0.015 Taku Gold Corp. TAK 55 0.130 0.100 0.130 +0.030 0.185 0.060 Tetra Bio Pharma Inc. TBP 38489 1.190 1.000 1.050 0.000 1.480 0.125 THC Biomed Intl Ltd THC 2466 0.780 0.750 0.780 +0.010 1.500 0.170 Tier One Capital Limited Partnership TLP.UN 2 5.600 5.600 5.600 0.000 6.800 5.500 The Tinley Beverage Company Inc. TNY 9818 0.365 0.340 0.345 -0.005 0.670 0.040 Tower One Wireless Corp. TO 153 0.380 0.380 0.380 0.000 0.540 0.160 Enertopia Corp. TOP 2359 0.120 0.100 0.115 +0.015 0.150 0.025 Torino Power Solutions Inc TPS 114 0.100 0.100 0.100 0.000 0.130 0.015 360 Capital Financial Services Group Inc TSZ 1510 0.050 0.045 0.050 0.000 0.125 0.020 Tartisan Resources Corp. TTC 1000 0.110 0.100 0.110 0.000 0.140 0.025 Tantalex Resources Corporation TTX 200 0.090 0.090 0.090 0.000 0.180 0.060 Alta Vista Ventures Ltd. UAV 4843 0.065 0.055 0.065 +0.005 0.100 0.035 Umbral Energy Corp. UMB 72701 0.090 0.080 0.090 +0.010 0.110 0.020 Rise Resources Inc. UPP 1525 0.260 0.245 0.260 +0.045 0.400 0.150 Valens Groworks Corp. VGW 597 1.300 1.200 1.250 +0.080 1.590 0.350 Vinergy Resources Ltd. VIN 6580 0.890 0.830 0.860 -0.030 1.150 0.070 Vodis Pharmaceuticals Inc. VP 515 0.600 0.570 0.590 -0.010 1.560 0.120 Veritas Pharma Inc. VRT 3302 0.475 0.450 0.465 +0.015 0.600 0.220 Versus Systems Inc. VS 3961 0.580 0.530 0.530 +0.020 0.580 0.140 Winston Gold Mining Corp. WGC 1060 0.170 0.155 0.165 -0.005 0.640 0.115 Winston Resources Inc. WRW 51 0.410 0.410 0.410 -0.040 0.600 0.015 Western Uranium Corporation WUC 320 2.550 2.280 2.510 +0.200 2.800 1.220 MGX Minerals Inc. XMG 5781 1.410 1.300 1.310 -0.040 2.750 0.140 Kootenay Zinc Corp. ZNK 535 0.600 0.570 0.600 -0.050 0.690 0.085 Zara Resources Inc. ZRI 20 0.020 0.020 0.020 +0.015 0.020 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 0.080 0.110 0.120 0.100 Alchemist Mining Inc. AMS 0.050 0.065 0.120 0.040 AAN Ventures Inc. ANN 0.020 0.100 0.100 0.020 APAC Resources Inc. APG 0.060 0.105 0.140 0.060 AREV Nutrition Sciences Inc. ARV 0.590 1.000 0.550 0.260 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 Bradstone Capital Corp. BCA 0.070 0.105 0.115 0.050 Bird River Resources Inc. BDR 0.015 0.300 0.060 0.005 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 BitRush Corp. BRH 0.280 0.030 Brakpan Ventures Corp BVC 0.030 0.055 0.030 0.020 Copperbank Resources Corp. Warrants CBK.WT 0.005 0.010 0.010 0.005 Cerro Grande Mining Corporation CEG 0.020 0.025 0.055 0.010 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 CDN MSolar Corp. CMS 0.000 0.000 0.020 0.010 CNRP Mining Inc. CND 0.050 0.090 0.125 0.005 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 Copper Reef Mining Corp. CZC 0.015 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 Canadian Data Preserve Inc. DPC 0.000 0.005 0.005 0.005 Deveron UAS Corp. DVR 0.210 0.275 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 EVITRADE Health Systems Corp. EVA 1.450 2.500 2.900 1.460 Finore Mining Inc. FIN 0.350 0.350 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 Fundamental Applications Corp. FUN 0.055 0.065 0.220 0.035 Fantasy 6 Sports Inc. FYS 1.220 1.300 1.880 1.000 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 0.005 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 Greywacke Exploration Ltd. GWL 0.000 0.000 0.060 0.060 High Hampton Holdings Corp. HC 0.065 0.000 Heritage Global Inc. HGP 0.250 0.600 0.950 0.250 Hello Pal International Inc. HP 0.300 0.340 0.550 0.290 Innovative Properties Inc. INR 0.050 1.000 0.025 0.020 Inspiration Mining Corporation ISM 0.030 0.050 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 Kontrol Energy Corp. KNR 0.680 0.700 0.750 0.180 Khot Infrastructure Holdings Ltd. KOT 0.020 0.040 0.045 0.020 Khan Resources Inc. KRI 0.040 0.050 0.880 0.020 La Imperial Resources Inc. LAI 0.065 0.110 0.110 0.025 Declan Resources Inc. LAN 0.000 0.010 0.015 0.005 Lions Gate Metals Inc. LGM 0.270 0.390 0.300 0.060 LeenLife Pharma International Inc. LLP 0.130 0.195 0.250 0.100 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 0.215 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 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 Metalo Manufacturing Inc. MMI 0.400 0.540 0.900 0.260 Murchison Minerals Ltd. MUR 0.200 0.290 0.350 0.020 Maxtech Ventures Inc. MVT 0.325 0.400 0.350 0.200 Norsemont Capital Inc. NOM 0.300 0.335 0.380 0.250 Plaintree Systems Inc. NPT 0.060 0.080 0.100 0.035 Northern Sphere Mining Corp. NSM 0.400 0.550 0.850 0.170 Nass Valley Gateway Ltd. NVG 0.045 0.100 0.110 0.015 Orca Touchscreen Technologies Ltd. OAA 0.020 0.035 0.030 0.025 Organic Garage Ltd. OG 0.250 0.270 0.400 0.220 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 Portage Biotech Inc. PBT.U 0.140 0.230 0.260 0.100 Petrocapita Income Trust PCE.UN 0.020 0.025 0.030 0.010 Premier Diversified Holdings Inc. PDH 0.110 0.130 0.165 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 0.000 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 0.105 0.235 0.185 0.025 Renforth Resources Inc. RFR 0.045 0.050 0.060 0.020 Range Energy Resources Inc. RGO 0.010 0.020 0.030 0.010 RIWI Corp. RIW 2.550 2.650 3.000 2.000 Rockshield Capital Corp. RKS 0.120 0.135 0.160 0.040 Rift Valley Resources Corp. RVR 0.005 0.025 0.020 0.005 Ravencrest Resources Inc. RVT 0.040 0.000 0.045 0.010 River Wild Exploration Inc. RWI 0.010 0.000 0.010 0.010 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 0.015 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 0.090 0.145 0.070 Squire Mining Ltd. SQR 0.070 0.125 0.160 0.060 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 Navis Resources Corp. SUV 0.010 0.020 0.015 0.005 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 VirtualArmour International Inc. VAI 0.285 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 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 0.100 0.170 0.140 0.050 MGX Minerals Inc. Wts. XMG.WT 1.010 1.200 2.540 0.030 BIOSENTA Inc. ZRO 0.000 0.300 0.300 0.015 ZTEST Electronics Inc. ZTE 0.180 0.190 0.195 0.050 Trades: 10,384 Total Volume: 67,898,367 Total Value: $25,670,573 Advanced: 60 Declined: 42 Unchanged: 207 Note 1: z - Full Volume. Note 2: Change calculated using unadjusted closing prices.