CNSX Trading Daily Market Summary March 01 2017 Closing Numbers Stock Symbol Vol(00s) High Low Close Change 52W Hi 52W Lo Supreme Metals Corp. ABJ 34303 0.125 0.110 0.115 +0.005 0.145 0.015 Alliance Growers Corp. ACG 3310 0.155 0.140 0.145 -0.015 0.340 0.020 Ansar Financial and Dev Corporation AFD 74 0.850 0.850 0.850 0.000 0.910 0.450 Affinor Growers Inc. AFI 8573 0.120 0.110 0.115 +0.010 0.230 0.030 Arctic Glacier Income Fund AG.UN 25 0.060 0.060 0.060 +0.005 0.060 0.005 Alternate Health Corp. AHG 33 5.100 4.990 5.100 +0.100 8.900 3.150 American Potash Corp. AMP 660 0.140 0.140 0.140 -0.005 0.190 0.030 Alchemist Mining Inc. AMS 3442 0.070 0.065 0.070 +0.005 0.120 0.040 Appia Energy Corp. API 707 0.400 0.355 0.380 -0.020 0.465 0.140 Argo Gold Inc. ARQ 500 0.160 0.160 0.160 0.000 0.160 0.060 Asante Gold Corporation ASE 5 0.190 0.190 0.190 0.000 0.270 0.160 Avarone Metals Inc. AVM 120 0.025 0.025 0.025 -0.010 0.065 0.020 Aylen Capital Inc. AYL 10 0.015 0.015 0.015 0.000 0.035 0.005 BacTech Environmental Corporation BAC 74 0.045 0.040 0.040 -0.005 0.070 0.025 The Canadian Bioceutical Corporation BCC 730 0.780 0.750 0.780 -0.010 1.100 0.480 Beleave Inc. BE 570 2.160 2.110 2.140 -0.010 2.850 0.380 Cannabix Technologies Inc. BLO 2367 0.780 0.750 0.780 +0.020 1.100 0.190 Breathtec BioMedical Inc. BTH 757 0.270 0.260 0.265 +0.005 0.400 0.080 BioMark Diagnostics Inc. BUX 45 0.110 0.110 0.110 0.000 0.185 0.025 Brakpan Ventures Corp BVC 50 0.100 0.100 0.100 0.000 0.170 0.020 Bravura Ventures Corp. BVQ 130 0.175 0.165 0.175 0.000 0.590 0.120 Brisio Innovations Inc. BZI 29 0.235 0.230 0.235 +0.025 0.350 0.085 Carrara Exploration Corp. CAA 510 0.200 0.155 0.200 -0.050 0.290 0.115 Copperbank Resources Corp. CBK 437 0.075 0.065 0.065 -0.010 0.100 0.050 Certive Solutions Inc. CBP 4 0.085 0.000 0.320 0.075 Cerro Grande Mining Corporation CEG 160 0.080 0.050 0.080 +0.030 0.080 0.010 Cartier Iron Corporation CFE 1 0.105 0.000 0.160 0.030 Can-Ameri Agri Co. CGQ 750 0.200 0.200 0.200 0.000 0.350 0.200 Canada House Wellness Group Inc. CHV 1808 0.270 0.230 0.250 0.000 1.000 0.230 ChroMedX Corp. CHX 592 0.265 0.250 0.255 0.000 0.320 0.060 CIM International Group Inc. CIM 6 0.700 0.700 0.700 -0.100 1.000 0.400 Canadian Metals Inc. CME 50 0.090 0.090 0.090 +0.010 0.300 0.070 CNRP Mining Inc. CND 60 0.060 0.060 0.060 0.000 0.125 0.005 Cloud Nine Education Group Ltd. CNI 1305 0.170 0.140 0.140 -0.050 0.320 0.140 Carl Data Solutions Inc. CRL 320 0.325 0.265 0.325 +0.055 0.570 0.265 CannaRoyalty Corp. CRZ 4902 3.330 3.190 3.220 +0.060 5.200 2.500 Debut Diamonds Inc. DDI 539 0.010 0.005 0.005 -0.005 0.030 0.005 Dragon Legend Entertainment (Canada) Inc. DLE 90 0.075 0.075 0.075 0.000 0.150 0.055 DNI Metals Inc. DNI 10 0.070 0.070 0.070 0.000 0.075 0.005 Dundee Sustainable Technologies Inc. DST 1043 0.060 0.055 0.055 -0.005 0.075 0.035 Deveron UAS Corp. DVR 1450 0.380 0.300 0.380 +0.090 0.390 0.200 Earth Alive Clean Technologies Inc. EAC 750 0.530 0.495 0.500 0.000 0.700 0.280 Nutritional High International Inc. EAT 13909 0.185 0.165 0.185 +0.010 0.450 0.035 ePlay Digital Inc. EPY 425 0.400 0.350 0.390 +0.020 0.940 0.210 EVITRADE Health Systems Corp. EVA 42 2.500 2.110 2.500 0.000 2.900 1.460 Evolving Gold Corp. EVG 139 0.170 0.165 0.165 -0.005 0.445 0.140 EVI Global Group Developments Corp. EVI 85 0.050 0.040 0.050 -0.005 0.100 0.005 Explorex Resources Inc. EX 120 0.150 0.150 0.150 +0.020 0.190 0.100 Far Resources Ltd. FAT 12337 0.135 0.120 0.130 -0.010 0.140 0.045 Fandom Sports Media Corp. FDM 1000 0.060 0.060 0.060 -0.010 0.110 0.005 Future Farm Technologies Inc. FFT 2696 0.480 0.455 0.470 +0.010 0.630 0.080 Drone Delivery Canada Corp. FLT 1783 0.415 0.405 0.415 +0.010 0.550 0.140 Fantasy 6 Sports Inc. FYS 205 1.260 1.210 1.220 -0.060 1.880 0.930 GreenBank Capital Inc. GBC 310 0.115 0.080 0.110 +0.035 0.135 0.030 Glance Technologies Inc. GET 400 0.250 0.240 0.250 +0.010 0.350 0.165 Global Hemp Group Inc. GHG 6869 0.035 0.030 0.035 0.000 0.075 0.010 Golden Leaf Holdings Ltd. GLH 5491 0.335 0.315 0.320 -0.005 0.900 0.255 Genius Properties Ltd. GNI 50 0.160 0.160 0.160 +0.030 0.375 0.100 Goldrea Resources Corp. GOR 1205 0.085 0.075 0.075 -0.005 0.140 0.030 Hi Ho Silver Resources Inc. HHS 20 0.080 0.080 0.080 0.000 0.150 0.005 HealthSpace Data Systems Ltd. HS 200 0.070 0.065 0.065 -0.005 0.120 0.045 iAnthus Capital Holdings Inc. IAN 547 3.100 2.950 2.990 -0.080 3.750 1.200 ThreeD Capital Inc. IDK 3321 0.185 0.170 0.185 +0.025 0.225 0.070 IGEN Networks Corp. IGN 100 0.150 0.100 0.100 -0.050 0.200 0.040 Imagin Medical Inc. IME 4505 0.115 0.110 0.110 0.000 0.115 0.035 Invictus MD Strategies Corp. IMH 724 1.810 1.650 1.680 -0.130 2.120 0.260 InMed Pharmaceuticals Inc. IN 6831 0.375 0.350 0.365 -0.005 0.560 0.070 Imagination Park Entertainment Inc. IP 20429 0.075 0.060 0.075 +0.005 0.150 0.035 Irving Resources Inc. IRV 265 0.850 0.810 0.840 -0.010 1.180 0.250 International Wastewater Systems Inc. IWS 450 0.280 0.275 0.280 0.000 0.530 0.230 Lotus Ventures Inc. J 150 0.360 0.360 0.360 0.000 0.430 0.180 Jagercor Energy Corp. JEM 4000 0.020 0.020 0.020 -0.005 0.040 0.015 StartMonday Technology Corp. JOB 1615 0.410 0.390 0.400 +0.030 1.390 0.250 Khan Resources Inc. KRI 49 0.045 0.045 0.045 0.000 0.880 0.020 KWG Resources Inc. KWG 13929 0.025 0.020 0.020 0.000 0.030 0.015 Laguna Blends Inc. LAG 5987 0.205 0.185 0.205 +0.015 0.460 0.085 Lifestyle Delivery Systems Inc LDS 2903 0.580 0.520 0.580 +0.050 1.000 0.175 Liberty Leaf Holdings Ltd. LIB 1778 0.170 0.150 0.165 -0.005 0.320 0.100 LeenLife Pharma International Inc. LLP 10 0.165 0.165 0.165 +0.015 0.250 0.100 Newlox Gold Ventures Corp. LUX 500 0.045 0.040 0.045 +0.005 0.060 0.020 Lexaria Bioscience Corp. LXX 487 0.700 0.680 0.680 0.000 0.940 0.140 Mag One Products Inc. MDD 70 0.800 0.700 0.800 0.000 1.200 0.600 Marapharm Ventures Inc MDM 1839 1.540 1.470 1.520 0.000 2.500 0.295 Marret High Yield Strategies Fund A MHY.UN 188 0.165 0.120 0.120 -0.040 0.200 0.025 Minera IRL Limited MIRL 500 0.165 0.165 0.165 -0.010 0.220 0.160 True Leaf Medicine International Ltd. MJ 728 0.260 0.245 0.245 +0.005 0.320 0.170 Metalo Manufacturing Inc. MMI 0 0.260 0.000 0.900 0.260 Matica Enterprises Inc. MMJ 23065 0.035 0.030 0.030 0.000 0.045 0.010 Mobi724 Global Solutions Inc. MOS 4948 0.445 0.390 0.405 -0.030 0.455 0.025 M Pharmaceutical Inc. MQ 3361 0.055 0.055 0.055 0.000 0.160 0.030 Micromem Technologies Inc. MRM 31 0.340 0.340 0.340 +0.015 0.495 0.220 Metalla Royalty and Streaming Ltd. MTA 907 0.580 0.540 0.560 -0.020 0.880 0.180 Murchison Minerals Ltd. MUR 5 0.285 0.285 0.285 +0.085 0.350 0.020 MYM Nutraceuticals Inc. MYM 5924 0.230 0.200 0.220 -0.010 0.295 0.015 Namaste Technologies Inc. N 19794 0.320 0.270 0.315 +0.035 0.420 0.100 NetCents Technology Inc. NC 0 0.200 0.000 0.280 0.140 New Age Farm Inc. NF 14394 0.160 0.145 0.150 -0.005 0.365 0.020 Victory Nickel Inc. NI 450 0.050 0.050 0.050 0.000 0.090 0.005 Plaintree Systems Inc. NPT 98 0.085 0.070 0.070 0.000 0.100 0.035 Nuran Wireless Inc. NUR 1413 0.275 0.260 0.275 +0.020 0.275 0.130 Carlyle Entertainment Ltd OLG 200 0.020 0.020 0.020 -0.070 0.100 0.020 One World Minerals Inc. OWM 411 0.600 0.450 0.600 +0.150 0.600 0.400 Portage Biotech Inc. PBT.U 180 0.160 0.155 0.155 0.000 0.260 0.100 Petrocapita Income Trust PCE.UN 250 0.020 0.020 0.020 0.000 0.030 0.010 PUDO Inc. PDO 1 1.900 1.900 1.900 -0.070 3.450 1.700 ParcelPal Technology Inc. PKG 60 0.225 0.225 0.225 0.000 0.340 0.110 Peak Positioning Technologies Inc. PKK 13814 0.095 0.090 0.095 0.000 0.105 0.035 Pasinex Resources Limited PSE 2185 0.300 0.280 0.300 +0.040 0.340 0.085 PUF Ventures Inc. PUF 2173 0.395 0.370 0.370 -0.010 0.470 0.065 Quadron Capital Corporation QCC 502 0.390 0.370 0.370 -0.020 0.450 0.250 Renforth Resources Inc. RFR 260 0.055 0.055 0.055 +0.005 0.060 0.020 Rockshield Capital Corp. RKS 3203 0.130 0.125 0.130 0.000 0.160 0.040 West Red Lake Gold Mines Inc. RLG 759 0.240 0.215 0.240 +0.005 0.360 0.155 RESAAS Services Inc. RSS 201 1.990 1.860 1.990 0.000 2.300 1.040 Rift Valley Resources Corp. RVR 17 0.005 0.005 0.005 -0.015 0.020 0.005 Robix Environmental Technologies Inc. RZX 1648 0.255 0.205 0.255 -0.005 0.365 0.150 SecureCom Mobile Inc. SCE 1135 0.450 0.400 0.450 +0.050 1.200 0.050 Shoal Point Energy Ltd. SHP 19164 0.015 0.005 0.010 0.000 0.015 0.005 Seahawk Ventures Inc. SHV 140 0.265 0.255 0.265 0.000 0.295 0.080 Supreme Pharmaceuticals Inc. SL 5058 1.720 1.690 1.710 +0.020 2.050 0.470 Super Nova Petroleum Corp. SNP 21 0.090 0.090 0.090 0.000 0.280 0.060 SponsorsOne Inc. SPO 50 0.040 0.040 0.040 0.000 0.170 0.025 Squire Mining Ltd. SQR 5 0.060 0.000 0.160 0.060 Wildflower Marijuana Inc. SUN 1334 0.290 0.275 0.285 +0.005 0.355 0.115 St-Georges Platinum and Base Metals Inc. SX 2580 0.020 0.015 0.015 -0.005 0.060 0.015 Taku Gold Corp. TAK 583 0.140 0.100 0.130 +0.025 0.185 0.060 Tetra Bio Pharma Inc. TBP 13103 0.800 0.730 0.770 +0.030 1.480 0.125 THC Biomed Intl Ltd THC 2105 0.870 0.840 0.860 0.000 1.500 0.170 Tier One Capital Limited Partnership TLP.UN 1 5.500 5.500 5.500 0.000 6.800 5.500 The Tinley Beverage Company Inc. TNY 17308 0.300 0.260 0.300 +0.015 0.670 0.040 Tower One Wireless Corp. TO 870 0.350 0.340 0.340 -0.010 0.540 0.160 Enertopia Corp. TOP 2380 0.100 0.090 0.095 -0.005 0.150 0.025 Torino Power Solutions Inc TPS 168 0.090 0.090 0.090 0.000 0.130 0.015 360 Capital Financial Services Group Inc TSZ 8 0.045 0.000 0.125 0.020 Tartisan Resources Corp. TTC 360 0.160 0.150 0.150 +0.010 0.160 0.025 Tantalex Resources Corporation TTX 1805 0.095 0.090 0.095 -0.005 0.180 0.060 Alta Vista Ventures Ltd. UAV 860 0.050 0.050 0.050 0.000 0.100 0.035 Umbral Energy Corp. UMB 5801 0.080 0.070 0.075 -0.005 0.110 0.020 Rise Resources Inc. UPP 2284 0.230 0.200 0.230 +0.010 0.400 0.150 VirtualArmour International Inc. VAI 10 0.325 0.325 0.325 +0.010 0.590 0.280 Velocity Data Inc. VCT 6280 0.040 0.010 0.040 +0.030 0.040 0.005 Valens Groworks Corp. VGW 426 1.610 1.470 1.500 -0.070 1.610 0.350 Vinergy Resources Ltd. VIN 4697 0.710 0.640 0.690 -0.020 1.150 0.070 Vodis Pharmaceuticals Inc. VP 1215 0.550 0.510 0.510 -0.020 1.560 0.120 Veritas Pharma Inc. VRT 2162 0.530 0.485 0.490 +0.020 0.600 0.220 Versus Systems Inc. VS 1431 0.510 0.460 0.500 0.000 0.580 0.140 Winston Gold Mining Corp. WGC 3831 0.150 0.135 0.145 +0.010 0.640 0.115 Winston Resources Inc. WRW 5490 0.650 0.620 0.630 +0.020 0.650 0.015 World Mahjong Limited WSM 80 0.015 0.015 0.015 0.000 0.050 0.005 Western Uranium Corporation WUC 124 2.040 2.000 2.000 -0.040 2.800 1.220 MGX Minerals Inc. XMG 4617 1.360 1.250 1.280 0.000 2.750 0.140 Kootenay Zinc Corp. ZNK 1542 0.550 0.410 0.530 +0.100 0.690 0.085 Zara Resources Inc. ZRI 60 0.150 0.150 0.150 +0.105 0.150 0.005 ZTEST Electronics Inc. ZTE 50 0.220 0.220 0.220 -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 Atlas Cloud Enterprises Inc. AKE 0.090 0.130 0.220 0.110 ALQ Gold Corp. ALQ 0.055 0.140 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 APAC Resources Inc. APG 0.060 0.090 0.140 0.060 Armada Mercantile Ltd. ARM 0.010 0.000 0.065 0.025 AREV Nutrition Sciences Inc. ARV 0.600 1.000 0.550 0.260 Abattis Bioceuticals Corp. ATT 0.160 0.160 0.235 0.020 Alexandra Capital Corp. AXC 0.050 0.200 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 10.000 25.000 18.050 12.010 MB Builder Bds 3 yr 1.85% 15JUN17 BBN.DB.A 99.950 0.000 MB Builder Bonds 5 yr 2% 15JUN19 BBN.DB.B 97.920 0.000 MB Builder Bonds Cpd Fixed 2% 15JUN19 BBN.DB.C 97.920 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 0.070 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 0.090 0.135 0.150 0.015 Big Rock Labs Inc. BLA 0.040 0.150 0.300 0.015 MB Builder Bd 3 Yr. Ann F/ R 1.4%15JUN18 BMB.DB.A 98.240 0.000 MB Builder Bd 5 Yr. Ann F/R 1.1% 15JUN20 BMB.DB.B 95.030 0.000 MB Builder Bd 5 Yr. Compd 1.5% 15JUN21 BMB.DB.C 95.030 0.000 MB Builder Bd 5 Yr. Ann F/R 1.25%15JUN20 BMB.DB.D 99.900 0.000 Stompy Bot Corporation BOT 0.030 0.040 0.085 0.025 BitRush Corp. BRH 0.280 0.030 Big Wind Capital Inc. BWC 0.065 0.300 0.150 0.050 Copperbank Resources Corp. Warrants CBK.WT 0.000 0.010 0.010 0.005 ChitrChatr Communications Inc. CHA 0.025 0.025 0.125 0.020 Cascadia Consumer Electronics Corp. CK 0.350 1.000 0.500 0.100 Cielo Waste Solutions Corp. CMC 0.040 0.045 0.070 0.020 CDN MSolar Corp. CMS 0.000 0.100 0.020 0.010 Castle Resources Inc. CRI 0.115 0.295 0.320 0.005 CMX Gold & Silver Corp. CXC 0.090 0.095 0.100 0.085 Copper Reef Mining Corp. CZC 0.015 0.020 0.045 0.015 Data Deposit Box Inc. DDB 0.045 0.065 0.200 0.030 Deploy Technologies Inc. DEP 0.035 0.000 0.120 0.030 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 0.005 0.025 0.010 0.005 Easy Technologies Inc. EZM 0.125 0.145 1.700 0.050 Finore Mining Inc. FIN 0.270 0.270 0.495 0.010 Fineqia International Inc. FNQ 0.010 0.015 0.030 0.005 Fox River Resources Corporation FOX 0.125 0.135 0.150 0.005 Fortify Resources Inc FTY 0.090 0.145 0.100 0.065 Fundamental Applications Corp. FUN 0.055 0.070 0.220 0.035 Gencan Capital Inc. GCA 0.050 0.200 0.070 0.070 Gravitas Financial Inc. GFI 0.055 0.070 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 Gunpowder Capital Corp. GPC 0.060 0.070 0.110 0.030 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 0.100 0.250 0.050 Glenbriar Technologies Inc. GTI 0.015 0.020 0.050 0.005 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 0.000 0.000 Heritage Global Inc. HGP 0.550 0.750 0.950 0.250 Hadley Mining Inc. HM 0.620 0.700 1.080 0.060 Hello Pal International Inc. HP 0.295 0.350 0.550 0.290 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 0.200 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 0.065 0.085 0.120 0.045 Dizun International Enterprises Inc. KDZ 0.000 0.005 0.005 0.005 Kontrol Energy Corp. KNR 0.680 0.720 0.750 0.180 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 0.250 0.155 0.010 Lions Gate Metals Inc. LGM 0.320 0.350 0.350 0.060 Lightning Venture Inc. LVI 0.005 0.010 0.030 0.005 Maccabi Ventures Inc. MBE 0.050 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 0.000 0.260 0.260 McLaren Resources Inc. MCL 0.115 0.140 0.135 0.005 ME Resource Corp. MEC 0.080 0.120 0.250 0.020 Manitoba Hydro Bds XII 5-Yr 1.75%15JUN18 MHL.DB.B 98.680 0.000 Manitoba Hydro Bds 12 Cpd 1.75%15JUN18 MHL.DB.C 98.680 0.000 Manitoba Hydro Bds XII F/R 1.1% 15JUN18 MHL.DB.D 99.780 0.000 98.620 98.620 Mistango River Resources Inc. MIS 0.020 0.055 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 0.090 0.100 0.100 0.015 Maxtech Ventures Inc. MVT 0.325 0.390 0.350 0.200 Montego Resources Inc. MY 0.205 0.300 1.600 0.095 Meryllion Resources Corporation MYR 0.025 0.035 0.045 0.015 Norsemont Capital Inc. NOM 0.440 0.490 0.450 0.250 Northern Sphere Mining Corp. NSM 0.325 0.500 0.850 0.170 Nass Valley Gateway Ltd. NVG 0.080 0.090 0.110 0.015 Orca Touchscreen Technologies Ltd. OAA 0.020 0.035 0.030 0.025 Organic Garage Ltd. OG 0.265 0.290 0.400 0.220 Organic Potash Corporation OPC 0.025 0.040 0.050 0.010 ESI Energy Services Inc. OPI 0.000 0.700 0.440 0.440 Open Source Health Inc. OSH 0.050 0.120 0.200 0.045 Premier Diversified Holdings Inc. PDH 0.105 0.125 0.165 0.100 Peloton Minerals Corporation PMC 0.075 0.080 0.150 0.060 PrimeWest Mortgage Inv Corporation PRI 5.000 6.500 9.250 6.000 Park Lawn Company Limited PRL 8.750 10.990 9.000 5.950 Pivotal Therapeutics Inc. PVO 0.000 0.000 Quinsam Capital Corporation QCA 0.085 0.120 0.145 0.070 Qwick Media Inc. QMI 0.050 0.100 0.250 0.100 Mag Copper Limited QUE 0.085 0.135 0.185 0.025 Rheingold Exploration Corp. RGE 0.265 0.325 0.350 0.025 Range Energy Resources Inc. RGO 0.010 0.020 0.030 0.010 Global Remote Technologies Ltd. RGT 0.110 0.120 0.230 0.050 RIWI Corp. RIW 2.350 3.100 3.000 2.000 Ravencrest Resources Inc. RVT 0.050 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 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 Stina Resources Ltd. SQA 0.080 0.100 0.145 0.070 Shamrock Enterprises Inc. SRS 0.020 0.025 0.060 0.020 Midnight Star Ventures Corp. STV 0.140 0.250 0.190 0.110 Starrex International Ltd. STX 0.650 1.300 1.300 0.550 Navis Resources Corp. SUV 0.010 0.015 0.015 0.005 Talmora Diamond Inc. TAI 0.005 0.020 0.050 0.005 Telferscot Resources Inc. TFS 0.000 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 Wabi Exploration Inc. WAB 0.070 0.145 0.100 0.070 Whattozee Networks Inc. WTZ 0.095 0.345 0.315 0.030 Whitewater Capital Corp WW 0.100 0.100 0.140 0.050 MGX Minerals Inc. Wts. XMG.WT 1.000 1.230 2.540 0.030 BIOSENTA Inc. ZRO 0.000 0.300 0.300 0.015 Trades: 5,827 Total Volume: 39,991,726 Total Value: $11,642,284 Advanced: 52 Declined: 50 Unchanged: 208 Note 1: z - Full Volume. Note 2: Change calculated using unadjusted closing prices.