CNSX Trading Daily Market Summary February 23 2017 Closing Numbers Stock Symbol Vol(00s) High Low Close Change 52W Hi 52W Lo Supreme Metals Corp. ABJ 9874 0.130 0.120 0.120 -0.010 0.145 0.015 Alliance Growers Corp. ACG 3894 0.170 0.160 0.165 0.000 0.340 0.020 Ansar Financial and Dev Corporation AFD 30 0.720 0.660 0.660 -0.090 0.910 0.450 Affinor Growers Inc. AFI 4797 0.110 0.100 0.100 -0.005 0.230 0.030 Alternate Health Corp. AHG 37 5.790 5.250 5.500 -0.150 8.900 3.150 American Potash Corp. AMP 4976 0.190 0.140 0.160 +0.020 0.190 0.030 Alchemist Mining Inc. AMS 100 0.050 0.050 0.050 0.000 0.120 0.040 AAN Ventures Inc. ANN 1 0.100 0.000 0.100 0.020 Appia Energy Corp. API 331 0.420 0.380 0.390 -0.010 0.465 0.140 Argo Gold Inc. ARQ 110 0.150 0.150 0.150 0.000 0.160 0.060 AREV Nutrition Sciences Inc. ARV 3 0.550 0.000 0.550 0.260 Asante Gold Corporation ASE 5 0.195 0.195 0.195 0.000 0.270 0.160 BacTech Environmental Corporation BAC 2440 0.045 0.045 0.045 -0.005 0.070 0.025 Bradstone Capital Corp. BCA 0 0.080 0.000 0.115 0.050 The Canadian Bioceutical Corporation BCC 1107 0.840 0.730 0.730 -0.110 1.100 0.480 Beleave Inc. BE 1705 2.250 2.170 2.240 +0.080 2.850 0.380 Berkley Renewables Inc. BKS 1 0.140 0.000 0.150 0.015 Cannabix Technologies Inc. BLO 2982 0.800 0.760 0.780 0.000 1.100 0.190 Stompy Bot Corporation BOT 560 0.045 0.040 0.040 -0.005 0.085 0.025 Breathtec BioMedical Inc. BTH 808 0.285 0.265 0.270 0.000 0.400 0.080 BioMark Diagnostics Inc. BUX 100 0.110 0.110 0.110 0.000 0.185 0.025 Brakpan Ventures Corp BVC 1673 0.090 0.055 0.090 +0.045 0.090 0.020 Bravura Ventures Corp. BVQ 1700 0.180 0.165 0.180 -0.005 0.590 0.120 Brisio Innovations Inc. BZI 892 0.230 0.210 0.210 -0.010 0.350 0.085 Carrara Exploration Corp. CAA 160 0.225 0.200 0.225 +0.025 0.225 0.115 Copperbank Resources Corp. CBK 40 0.075 0.075 0.075 0.000 0.100 0.050 Copperbank Resources Corp. Warrants CBK.WT 2 0.010 0.000 0.010 0.005 Certive Solutions Inc. CBP 2770 0.085 0.075 0.085 0.000 0.320 0.075 Canada House Wellness Group Inc. CHV 3720 0.265 0.240 0.250 -0.020 1.000 0.240 ChroMedX Corp. CHX 270 0.260 0.245 0.260 +0.015 0.320 0.060 Cielo Waste Solutions Corp. CMC 540 0.045 0.040 0.045 +0.005 0.070 0.020 CNRP Mining Inc. CND 1 0.085 0.000 0.125 0.005 Cloud Nine Education Group Ltd. CNI 370 0.250 0.245 0.250 0.000 0.320 0.230 Carl Data Solutions Inc. CRL 775 0.285 0.270 0.285 +0.005 0.570 0.270 CannaRoyalty Corp. CRZ 5328 3.400 3.100 3.140 +0.040 5.200 2.500 Dragon Legend Entertainment (Canada) Inc. DLE 200 0.090 0.090 0.090 +0.035 0.150 0.055 DNI Metals Inc. DNI 1702 0.055 0.050 0.050 +0.005 0.055 0.005 Dundee Sustainable Technologies Inc. DST 500 0.050 0.050 0.050 +0.005 0.075 0.035 Deveron UAS Corp. DVR 30 0.250 0.250 0.250 -0.025 0.390 0.200 Earth Alive Clean Technologies Inc. EAC 15 0.500 0.500 0.500 -0.030 0.700 0.280 Nutritional High International Inc. EAT 6900 0.195 0.190 0.195 0.000 0.450 0.035 Eurogas International Inc. EI 16 0.005 0.000 0.010 0.005 ePlay Digital Inc. EPY 1026 0.440 0.410 0.420 +0.010 0.940 0.210 EVITRADE Health Systems Corp. EVA 56 2.300 2.270 2.300 +0.200 2.900 1.460 Evolving Gold Corp. EVG 45 0.175 0.165 0.165 -0.005 0.445 0.140 Explorex Resources Inc. EX 2430 0.130 0.125 0.130 0.000 0.190 0.100 Far Resources Ltd. FAT 2830 0.110 0.095 0.100 -0.005 0.140 0.045 Fandom Sports Media Corp. FDM 300 0.065 0.065 0.065 0.000 0.110 0.005 Future Farm Technologies Inc. FFT 14501 0.610 0.510 0.520 -0.070 0.630 0.080 Drone Delivery Canada Corp. FLT 2524 0.450 0.420 0.450 +0.040 0.550 0.140 Fineqia International Inc. FNQ 270 0.020 0.020 0.020 +0.005 0.030 0.005 Fox River Resources Corporation FOX 33 0.130 0.125 0.130 +0.005 0.130 0.005 Fantasy 6 Sports Inc. FYS 105 1.200 1.200 1.200 0.000 1.880 1.000 Glance Technologies Inc. GET 95 0.230 0.225 0.225 -0.015 0.350 0.165 Gravitas Financial Inc. GFI 20 0.070 0.065 0.065 0.000 0.100 0.005 Global Hemp Group Inc. GHG 1039 0.035 0.030 0.035 0.000 0.075 0.010 Golden Leaf Holdings Ltd. GLH 26632 0.375 0.340 0.350 +0.005 0.900 0.255 Goldrea Resources Corp. GOR 5 0.050 0.000 0.140 0.030 Gunpowder Capital Corp. GPC 150 0.060 0.050 0.050 0.000 0.110 0.030 Glenbriar Technologies Inc. GTI 520 0.020 0.020 0.020 +0.005 0.050 0.005 Heritage Global Inc. HGP 3 0.570 0.000 0.950 0.250 Hadley Mining Inc. HM 105 0.610 0.560 0.560 -0.110 1.080 0.060 Hello Pal International Inc. HP 342 0.350 0.340 0.350 +0.060 0.550 0.290 HealthSpace Data Systems Ltd. HS 2200 0.075 0.070 0.070 0.000 0.120 0.045 iAnthus Capital Holdings Inc. IAN 700 3.100 3.080 3.090 0.000 3.750 1.200 ThreeD Capital Inc. IDK 3942 0.165 0.150 0.155 +0.005 0.225 0.070 Imagin Medical Inc. IME 2034 0.095 0.080 0.095 +0.005 0.115 0.035 Invictus MD Strategies Corp. IMH 391 1.820 1.750 1.800 0.000 2.120 0.260 InMed Pharmaceuticals Inc. IN 4443 0.405 0.385 0.405 +0.020 0.560 0.070 Imagination Park Entertainment Inc. IP 940 0.055 0.050 0.050 -0.005 0.150 0.035 Irving Resources Inc. IRV 79 1.030 0.980 0.980 +0.170 1.180 0.250 Inspiration Mining Corporation ISM 6 0.040 0.000 0.100 0.015 International Wastewater Systems Inc. IWS 323 0.295 0.270 0.270 -0.030 0.530 0.230 Lotus Ventures Inc. J 160 0.380 0.360 0.370 0.000 0.430 0.180 Jagercor Energy Corp. JEM 2500 0.025 0.020 0.025 +0.005 0.040 0.015 StartMonday Technology Corp. JOB 4463 0.650 0.430 0.460 -0.220 1.390 0.250 Kontrol Energy Corp. KNR 1850 0.710 0.700 0.700 -0.010 0.750 0.180 Khan Resources Inc. KRI 1170 0.050 0.045 0.050 +0.010 0.880 0.020 KWG Resources Inc. KWG 8760 0.025 0.020 0.025 0.000 0.030 0.015 Laguna Blends Inc. LAG 2827 0.200 0.190 0.200 -0.005 0.460 0.085 Lifestyle Delivery Systems Inc LDS 2314 0.630 0.600 0.610 -0.010 1.000 0.175 Lions Gate Metals Inc. LGM 245 0.350 0.350 0.350 +0.050 0.350 0.060 Liberty Leaf Holdings Ltd. LIB 8951 0.185 0.175 0.180 0.000 0.320 0.100 Newlox Gold Ventures Corp. LUX 400 0.040 0.040 0.040 0.000 0.060 0.020 Lexaria Bioscience Corp. LXX 1196 0.660 0.620 0.650 +0.010 0.940 0.140 McLaren Resources Inc. MCL 310 0.110 0.105 0.105 -0.015 0.135 0.005 Marapharm Ventures Inc MDM 4359 1.750 1.630 1.660 -0.030 2.500 0.295 Marret High Yield Strategies Fund A MHY.UN 80 0.160 0.155 0.160 -0.025 0.200 0.025 Minera IRL Limited MIRL 1798 0.185 0.175 0.185 +0.005 0.220 0.160 True Leaf Medicine International Ltd. MJ 6342 0.270 0.245 0.250 +0.010 0.320 0.170 Matica Enterprises Inc. MMJ 6879 0.035 0.030 0.035 +0.005 0.045 0.010 Mobi724 Global Solutions Inc. MOS 6687 0.365 0.325 0.365 +0.035 0.400 0.025 M Pharmaceutical Inc. MQ 27461 0.065 0.060 0.060 0.000 0.160 0.030 Micromem Technologies Inc. MRM 78 0.350 0.325 0.325 -0.030 0.495 0.220 Metalla Royalty and Streaming Ltd. MTA 302 0.680 0.630 0.650 -0.050 0.880 0.180 Maxtech Ventures Inc. MVT 6 0.325 0.325 0.325 -0.025 0.350 0.200 Montego Resources Inc. MY 30 0.190 0.190 0.190 0.000 1.600 0.095 MYM Nutraceuticals Inc. MYM 14858 0.250 0.240 0.240 +0.010 0.295 0.015 Meryllion Resources Corporation MYR 144 0.030 0.025 0.025 0.000 0.045 0.015 Namaste Technologies Inc. N 75935 0.355 0.305 0.335 +0.025 0.420 0.100 NetCents Technology Inc. NC 235 0.165 0.165 0.165 -0.025 0.280 0.140 New Age Farm Inc. NF 37946 0.225 0.205 0.205 -0.015 0.365 0.020 Victory Nickel Inc. NI 167 0.060 0.045 0.050 +0.005 0.090 0.005 Norsemont Capital Inc. NOM 75 0.450 0.450 0.450 +0.070 0.450 0.250 Plaintree Systems Inc. NPT 22 0.055 0.055 0.055 -0.025 0.100 0.035 Northern Sphere Mining Corp. NSM 85 0.410 0.400 0.400 0.000 0.850 0.170 Nuran Wireless Inc. NUR 682 0.245 0.230 0.240 +0.010 0.265 0.130 Organic Garage Ltd. OG 290 0.270 0.245 0.270 +0.030 0.400 0.220 Portage Biotech Inc. PBT.U 400 0.185 0.170 0.185 0.000 0.260 0.100 Petrocapita Income Trust PCE.UN 480 0.020 0.020 0.020 -0.005 0.030 0.010 PUDO Inc. PDO 55 2.200 1.900 1.910 -0.090 3.450 1.700 ParcelPal Technology Inc. PKG 3304 0.270 0.240 0.260 0.000 0.340 0.110 Peak Positioning Technologies Inc. PKK 8838 0.095 0.085 0.090 +0.005 0.105 0.035 Pasinex Resources Limited PSE 4318 0.330 0.290 0.300 -0.035 0.340 0.085 PUF Ventures Inc. PUF 8075 0.440 0.375 0.440 +0.060 0.470 0.065 Quinsam Capital Corporation QCA 2470 0.100 0.100 0.100 0.000 0.145 0.070 Renforth Resources Inc. RFR 1000 0.045 0.045 0.045 -0.005 0.060 0.020 Range Energy Resources Inc. RGO 1200 0.015 0.015 0.015 -0.005 0.030 0.010 Global Remote Technologies Ltd. RGT 1025 0.120 0.115 0.120 0.000 0.230 0.050 Rockshield Capital Corp. RKS 265 0.130 0.125 0.130 -0.020 0.160 0.040 West Red Lake Gold Mines Inc. RLG 1412 0.240 0.220 0.230 +0.020 0.360 0.155 Robix Environmental Technologies Inc. RZX 178 0.270 0.250 0.270 -0.005 0.365 0.150 Shoal Point Energy Ltd. SHP 28621 0.015 0.010 0.010 -0.005 0.015 0.005 Supreme Pharmaceuticals Inc. SL 10500 1.780 1.740 1.760 +0.010 2.050 0.470 Stina Resources Ltd. SQA 550 0.085 0.085 0.085 0.000 0.145 0.070 Wildflower Marijuana Inc. SUN 731 0.290 0.280 0.290 +0.010 0.355 0.115 Navis Resources Corp. SUV 100 0.010 0.010 0.010 0.000 0.015 0.005 Tetra Bio Pharma Inc. TBP 38892 0.870 0.730 0.820 +0.120 1.480 0.125 THC Biomed Intl Ltd THC 3511 0.880 0.840 0.880 -0.020 1.500 0.170 Tier One Capital Limited Partnership TLP.UN 1 5.600 0.000 6.800 5.500 The Tinley Beverage Company Inc. TNY 10421 0.350 0.330 0.340 +0.005 0.670 0.040 Tower One Wireless Corp. TO 30 0.340 0.340 0.340 0.000 0.540 0.160 Enertopia Corp. TOP 2295 0.100 0.090 0.095 -0.005 0.150 0.025 Torino Power Solutions Inc TPS 206 0.085 0.085 0.085 +0.005 0.130 0.015 360 Capital Financial Services Group Inc TSZ 200 0.050 0.050 0.050 0.000 0.125 0.020 Tartisan Resources Corp. TTC 1200 0.120 0.110 0.120 0.000 0.140 0.025 Tantalex Resources Corporation TTX 6680 0.090 0.065 0.090 0.000 0.180 0.060 Alta Vista Ventures Ltd. UAV 280 0.060 0.060 0.060 +0.005 0.100 0.035 Umbral Energy Corp. UMB 18620 0.085 0.070 0.070 -0.005 0.110 0.020 UpSnap Inc. UP 1 0.010 0.000 0.020 0.005 Rise Resources Inc. UPP 100 0.260 0.255 0.260 0.000 0.400 0.150 VirtualArmour International Inc. VAI 2350 0.355 0.310 0.320 +0.020 0.590 0.280 Valens Groworks Corp. VGW 280 1.590 1.400 1.400 0.000 1.590 0.350 Vinergy Resources Ltd. VIN 6239 0.800 0.700 0.700 -0.070 1.150 0.070 Vodis Pharmaceuticals Inc. VP 671 0.600 0.550 0.580 +0.030 1.560 0.120 Veritas Pharma Inc. VRT 2994 0.540 0.500 0.500 -0.030 0.600 0.220 Versus Systems Inc. VS 857 0.500 0.470 0.490 +0.005 0.580 0.140 Winston Gold Mining Corp. WGC 867 0.160 0.145 0.150 -0.010 0.640 0.115 Winston Resources Inc. WRW 210 0.530 0.450 0.450 -0.070 0.600 0.015 World Mahjong Limited WSM 250 0.020 0.020 0.020 0.000 0.050 0.005 Western Uranium Corporation WUC 201 2.320 2.140 2.180 -0.080 2.800 1.220 MGX Minerals Inc. XMG 1927 1.440 1.360 1.390 -0.040 2.750 0.140 Kootenay Zinc Corp. ZNK 1128 0.520 0.430 0.490 -0.050 0.690 0.085 ZTEST Electronics Inc. ZTE 94 0.230 0.220 0.230 +0.010 0.230 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 0.055 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 APAC Resources Inc. APG 0.060 0.090 0.140 0.060 Armada Mercantile Ltd. ARM 0.025 0.065 0.050 0.025 Abattis Bioceuticals Corp. ATT 0.160 0.160 0.235 0.020 Avarone Metals Inc. AVM 0.030 0.035 0.065 0.020 Alexandra Capital Corp. AXC 0.020 0.200 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 13.100 25.000 18.050 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 10.000 0.000 10.000 8.300 BlackIce Enterprise Risk Management Inc. BIS 0.040 0.060 0.075 0.035 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 Big Wind Capital Inc. BWC 0.065 0.120 0.150 0.050 Cerro Grande Mining Corporation CEG 0.020 0.025 0.055 0.010 Cartier Iron Corporation CFE 0.105 0.135 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 CIM International Group Inc. CIM 0.400 0.890 1.000 0.400 Cascadia Consumer Electronics Corp. CK 0.320 1.200 0.500 0.100 Canadian Metals Inc. CME 0.090 0.100 0.300 0.070 CDN MSolar Corp. CMS 0.000 0.100 0.020 0.010 Castle Resources Inc. CRI 0.105 0.300 0.320 0.005 CMX Gold & Silver Corp. CXC 0.095 0.100 0.100 0.085 Copper Reef Mining Corp. CZC 0.020 0.025 0.045 0.015 Data Deposit Box Inc. DDB 0.045 0.065 0.200 0.030 Debut Diamonds Inc. DDI 0.005 0.015 0.030 0.005 Deploy Technologies Inc. DEP 0.030 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 EVI Global Group Developments Corp. EVI 0.040 0.055 0.100 0.005 Easy Technologies Inc. EZM 0.125 0.140 1.700 0.050 Finore Mining Inc. FIN 0.355 0.355 0.495 0.010 Fortify Resources Inc FTY 0.090 0.120 0.100 0.065 Fundamental Applications Corp. FUN 0.060 0.070 0.220 0.035 GreenBank Capital Inc. GBC 0.075 0.100 0.135 0.030 Gencan Capital Inc. GCA 0.050 0.200 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 0.020 0.040 0.040 0.010 God s Lake Resources Inc. GLR 0.025 0.000 0.030 0.020 Genius Properties Ltd. GNI 0.130 0.180 0.375 0.100 Gunpowder Capital Corp. Preferred Shares, Series A GPC.PR.A 10.000 0.000 Grand Peak Capital Corp. GPK 0.100 0.350 0.450 0.080 GoldTrain Resources Inc. GT 0.060 0.120 0.250 0.050 Gravis Energy Corp. GVE 0.005 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 0.080 0.100 0.150 0.005 IGEN Networks Corp. IGN 0.090 0.150 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 0.650 0.200 James Bay Resources Limited JBR 0.155 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 Kaneh Bosm Biotechnology Inc. KBB 0.080 0.085 0.120 0.045 Dizun International Enterprises Inc. KDZ 0.000 0.005 0.005 0.005 Khot Infrastructure Holdings Ltd. KOT 0.025 0.040 0.045 0.020 La Imperial Resources Inc. LAI 0.075 0.110 0.110 0.025 Declan Resources Inc. LAN 0.000 0.010 0.015 0.005 Leo Resources Inc. LEO 0.165 0.440 0.155 0.010 LeenLife Pharma International Inc. LLP 0.155 0.195 0.250 0.100 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 Mag One Products Inc. MDD 0.600 0.700 1.200 0.600 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 0.040 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 0.110 0.100 0.015 Metalo Manufacturing Inc. MMI 0.310 0.500 0.900 0.260 Murchison Minerals Ltd. MUR 0.170 0.290 0.350 0.020 Nass Valley Gateway Ltd. NVG 0.065 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 0.025 0.030 0.050 0.010 ESI Energy Services Inc. OPI 0.000 0.440 Open Source Health Inc. OSH 0.045 0.120 0.200 0.045 Premier Diversified Holdings Inc. PDH 0.115 0.130 0.165 0.100 Peloton Minerals Corporation PMC 0.075 0.080 0.150 0.060 PrimeWest Mortgage Inv Corporation PRI 5.000 8.000 9.250 7.000 Park Lawn Company Limited PRL 8.600 9.050 9.000 5.950 Pivotal Therapeutics Inc. PVO 0.000 0.000 Qwick Media Inc. QMI 0.050 0.100 0.250 0.100 Mag Copper Limited QUE 0.085 0.100 0.185 0.025 Rheingold Exploration Corp. RGE 0.240 0.270 0.350 0.025 RIWI Corp. RIW 2.570 2.650 3.000 2.000 RESAAS Services Inc. RSS 1.510 1.550 2.300 1.040 Rift Valley Resources Corp. RVR 0.005 0.020 0.020 0.005 Ravencrest Resources Inc. RVT 0.065 0.000 0.050 0.010 River Wild Exploration Inc. RWI 0.020 0.000 0.025 0.010 Rockex Mining Corporation RXM 0.035 0.050 0.150 0.035 Razore Rock Resources Inc. RZR 0.010 0.050 0.060 0.005 Subscribe Technologies Inc. SAAS 0.070 0.085 0.100 0.005 SecureCom Mobile Inc. SCE 0.400 0.470 1.200 0.050 Seahawk Ventures Inc. SHV 0.250 0.255 0.295 0.080 Super Nova Petroleum Corp. SNP 0.090 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 0.200 0.250 0.030 SponsorsOne Inc. SPO 0.035 0.075 0.170 0.025 Squire Mining Ltd. SQR 0.070 0.125 0.160 0.060 Shamrock Enterprises Inc. SRS 0.020 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 Taku Gold Corp. TAK 0.110 0.125 0.185 0.060 Telferscot Resources Inc. TFS 0.000 0.010 0.045 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 Whattozee Networks Inc. WTZ 0.100 0.345 0.315 0.030 Whitewater Capital Corp WW 0.110 0.170 0.140 0.050 MGX Minerals Inc. Wts. XMG.WT 1.000 1.250 2.540 0.030 Zara Resources Inc. ZRI 0.045 0.100 0.040 0.005 BIOSENTA Inc. ZRO 0.000 0.300 0.300 0.015 Trades: 8,498 Total Volume: 52,322,587 Total Value: $19,507,230 Advanced: 50 Declined: 51 Unchanged: 207 Note 1: z - Full Volume. Note 2: Change calculated using unadjusted closing prices.