CNSX Trading Daily Market Summary March 02 2017 Closing Numbers Stock Symbol Vol(00s) High Low Close Change 52W Hi 52W Lo Supreme Metals Corp. ABJ 16125 0.115 0.105 0.105 -0.010 0.145 0.015 Alliance Growers Corp. ACG 3248 0.150 0.145 0.145 0.000 0.340 0.020 Ansar Financial and Dev Corporation AFD 64 0.810 0.660 0.660 -0.190 0.910 0.450 Affinor Growers Inc. AFI 26148 0.130 0.115 0.125 +0.010 0.230 0.030 Arctic Glacier Income Fund AG.UN 1047 0.065 0.065 0.065 +0.005 0.065 0.005 Alternate Health Corp. AHG 47 5.500 5.450 5.490 +0.390 8.900 3.150 American Potash Corp. AMP 50 0.140 0.140 0.140 0.000 0.190 0.030 Alchemist Mining Inc. AMS 7087 0.085 0.070 0.075 +0.005 0.120 0.040 Appia Energy Corp. API 1299 0.400 0.370 0.370 -0.010 0.465 0.140 Argo Gold Inc. ARQ 150 0.160 0.160 0.160 0.000 0.160 0.060 Asante Gold Corporation ASE 165 0.195 0.180 0.180 -0.010 0.270 0.160 BacTech Environmental Corporation BAC 443 0.040 0.040 0.040 0.000 0.070 0.025 The Canadian Bioceutical Corporation BCC 520 0.770 0.730 0.770 -0.010 1.100 0.480 Beleave Inc. BE 360 2.170 2.120 2.150 +0.010 2.850 0.380 Cannabix Technologies Inc. BLO 1206 0.790 0.770 0.780 0.000 1.100 0.190 Stompy Bot Corporation BOT 100 0.030 0.030 0.030 0.000 0.085 0.025 Breathtec BioMedical Inc. BTH 843 0.270 0.250 0.250 -0.015 0.400 0.080 BioMark Diagnostics Inc. BUX 310 0.110 0.100 0.110 0.000 0.185 0.025 Brakpan Ventures Corp BVC 622 0.170 0.160 0.160 +0.060 0.170 0.020 Bravura Ventures Corp. BVQ 500 0.180 0.175 0.180 +0.005 0.590 0.120 Brisio Innovations Inc. BZI 433 0.220 0.215 0.215 -0.020 0.350 0.085 Carrara Exploration Corp. CAA 2875 0.250 0.205 0.230 +0.030 0.290 0.115 Copperbank Resources Corp. CBK 55 0.070 0.070 0.070 +0.005 0.100 0.050 Cartier Iron Corporation CFE 50 0.120 0.120 0.120 +0.015 0.160 0.030 Canada House Wellness Group Inc. CHV 1479 0.265 0.245 0.250 0.000 1.000 0.230 ChroMedX Corp. CHX 800 0.260 0.240 0.250 -0.005 0.320 0.060 CIM International Group Inc. CIM 91 0.500 0.500 0.500 -0.200 1.000 0.400 Cielo Waste Solutions Corp. CMC 680 0.040 0.040 0.040 -0.005 0.070 0.020 Canadian Metals Inc. CME 0 0.090 0.000 0.300 0.070 Cloud Nine Education Group Ltd. CNI 115 0.160 0.145 0.160 +0.020 0.320 0.140 Carl Data Solutions Inc. CRL 50 0.350 0.330 0.350 +0.025 0.570 0.265 CannaRoyalty Corp. CRZ 1928 3.240 3.050 3.110 -0.110 5.200 2.500 CMX Gold & Silver Corp. CXC 410 0.100 0.090 0.100 +0.005 0.100 0.085 Debut Diamonds Inc. DDI 1770 0.010 0.010 0.010 +0.005 0.030 0.005 Deploy Technologies Inc. DEP 4000 0.040 0.040 0.040 +0.010 0.120 0.030 DNI Metals Inc. DNI 19896 0.080 0.070 0.080 +0.010 0.080 0.005 Dundee Sustainable Technologies Inc. DST 1945 0.065 0.050 0.065 +0.010 0.075 0.035 Deveron UAS Corp. DVR 1521 0.430 0.370 0.395 +0.015 0.430 0.200 Earth Alive Clean Technologies Inc. EAC 1595 0.550 0.500 0.500 0.000 0.700 0.280 Nutritional High International Inc. EAT 21233 0.205 0.180 0.195 +0.010 0.450 0.035 Eurogas International Inc. EI 6 0.005 0.000 0.010 0.005 ePlay Digital Inc. EPY 785 0.390 0.350 0.390 0.000 0.940 0.210 EVITRADE Health Systems Corp. EVA 14 2.500 2.500 2.500 0.000 2.900 1.460 Evolving Gold Corp. EVG 15 0.165 0.165 0.165 0.000 0.445 0.140 EVI Global Group Developments Corp. EVI 40 0.045 0.045 0.045 -0.005 0.100 0.005 Explorex Resources Inc. EX 80 0.150 0.150 0.150 0.000 0.190 0.100 Easy Technologies Inc. EZM 100 0.150 0.145 0.150 +0.020 1.700 0.050 Far Resources Ltd. FAT 22113 0.140 0.125 0.135 +0.005 0.140 0.045 Fandom Sports Media Corp. FDM 122 0.060 0.060 0.060 0.000 0.110 0.005 Future Farm Technologies Inc. FFT 1624 0.470 0.455 0.455 -0.015 0.630 0.080 Drone Delivery Canada Corp. FLT 2283 0.425 0.410 0.410 -0.005 0.550 0.140 Fox River Resources Corporation FOX 5 0.125 0.125 0.125 -0.005 0.150 0.005 Fantasy 6 Sports Inc. FYS 82 1.250 1.220 1.250 +0.030 1.880 0.930 Glance Technologies Inc. GET 1085 0.270 0.240 0.250 0.000 0.350 0.165 Global Hemp Group Inc. GHG 2070 0.035 0.030 0.030 -0.005 0.075 0.010 Golden Leaf Holdings Ltd. GLH 7401 0.335 0.315 0.325 +0.005 0.900 0.255 Genius Properties Ltd. GNI 75 0.160 0.160 0.160 0.000 0.375 0.100 Goldrea Resources Corp. GOR 1150 0.075 0.060 0.065 -0.010 0.140 0.030 Gunpowder Capital Corp. GPC 160 0.060 0.060 0.060 0.000 0.110 0.030 Heritage Global Inc. HGP 17 0.600 0.560 0.600 +0.090 0.950 0.250 Hi Ho Silver Resources Inc. HHS 1578 0.175 0.085 0.085 +0.005 0.175 0.005 Hadley Mining Inc. HM 5 0.620 0.620 0.620 +0.010 1.080 0.060 HealthSpace Data Systems Ltd. HS 300 0.075 0.070 0.070 +0.005 0.120 0.045 iAnthus Capital Holdings Inc. IAN 967 2.980 2.800 2.810 -0.180 3.750 1.200 ThreeD Capital Inc. IDK 8456 0.195 0.180 0.190 +0.005 0.225 0.070 IGEN Networks Corp. IGN 340 0.150 0.145 0.150 +0.050 0.200 0.040 Imagin Medical Inc. IME 800 0.110 0.110 0.110 0.000 0.115 0.035 Invictus MD Strategies Corp. IMH 1656 1.750 1.600 1.750 +0.070 2.120 0.260 InMed Pharmaceuticals Inc. IN 6061 0.365 0.345 0.355 -0.010 0.560 0.070 Imagination Park Entertainment Inc. IP 46043 0.140 0.080 0.130 +0.055 0.150 0.035 Irving Resources Inc. IRV 895 1.000 0.860 0.930 +0.090 1.180 0.250 Inspiration Mining Corporation ISM 90 0.025 0.025 0.025 -0.015 0.100 0.015 International Wastewater Systems Inc. IWS 484 0.280 0.265 0.265 -0.015 0.530 0.230 Lotus Ventures Inc. J 145 0.380 0.370 0.380 +0.020 0.430 0.180 StartMonday Technology Corp. JOB 10 0.390 0.390 0.390 -0.010 1.390 0.250 Kontrol Energy Corp. KNR 65 0.700 0.670 0.700 -0.030 0.750 0.180 KWG Resources Inc. KWG 4316 0.020 0.020 0.020 0.000 0.030 0.015 Laguna Blends Inc. LAG 2440 0.205 0.185 0.190 -0.015 0.460 0.085 Lifestyle Delivery Systems Inc LDS 1407 0.590 0.530 0.540 -0.040 1.000 0.175 Liberty Leaf Holdings Ltd. LIB 4323 0.170 0.155 0.170 +0.005 0.320 0.100 LeenLife Pharma International Inc. LLP 73 0.175 0.175 0.175 +0.010 0.250 0.100 Lightning Venture Inc. LVI 5630 0.005 0.005 0.005 -0.005 0.030 0.005 Lexaria Bioscience Corp. LXX 566 0.690 0.650 0.650 -0.030 0.940 0.140 Maccabi Ventures Inc. MBE 380 0.050 0.045 0.045 -0.010 0.095 0.045 Mag One Products Inc. MDD 65 0.750 0.700 0.700 -0.100 1.200 0.600 Marapharm Ventures Inc MDM 3653 1.530 1.440 1.470 -0.050 2.500 0.295 Marret High Yield Strategies Fund A MHY.UN 197 0.150 0.125 0.150 +0.030 0.200 0.025 Minera IRL Limited MIRL 1800 0.170 0.155 0.155 -0.010 0.220 0.155 True Leaf Medicine International Ltd. MJ 1346 0.260 0.245 0.245 0.000 0.320 0.170 Marret Multi-Strategy Income Fund A MMF.UN 21 0.065 0.065 0.065 -0.025 0.100 0.015 Matica Enterprises Inc. MMJ 42060 0.035 0.030 0.035 +0.005 0.045 0.010 Mobi724 Global Solutions Inc. MOS 3592 0.400 0.370 0.400 -0.005 0.455 0.025 M Pharmaceutical Inc. MQ 4184 0.060 0.055 0.060 +0.005 0.160 0.030 Metalla Royalty and Streaming Ltd. MTA 529 0.690 0.530 0.690 +0.130 0.880 0.180 Murchison Minerals Ltd. MUR 0 0.285 0.000 0.350 0.020 Maxtech Ventures Inc. MVT 5573 0.520 0.390 0.470 +0.120 0.520 0.200 MYM Nutraceuticals Inc. MYM 9550 0.220 0.195 0.220 0.000 0.295 0.015 Namaste Technologies Inc. N 22344 0.340 0.315 0.330 +0.015 0.420 0.100 New Age Farm Inc. NF 43664 0.175 0.150 0.160 +0.010 0.365 0.020 Victory Nickel Inc. NI 85 0.050 0.050 0.050 0.000 0.090 0.005 Plaintree Systems Inc. NPT 31 0.060 0.060 0.060 -0.010 0.100 0.035 Nuran Wireless Inc. NUR 2863 0.310 0.280 0.295 +0.020 0.310 0.130 Organic Garage Ltd. OG 1688 0.300 0.270 0.300 +0.010 0.400 0.220 Organic Potash Corporation OPC 20 0.040 0.040 0.040 +0.010 0.050 0.010 One World Minerals Inc. OWM 255 0.600 0.500 0.500 -0.100 0.600 0.400 Portage Biotech Inc. PBT.U 160 0.150 0.150 0.150 -0.005 0.260 0.100 Petrocapita Income Trust PCE.UN 245 0.020 0.020 0.020 0.000 0.030 0.010 Premier Diversified Holdings Inc. PDH 1045 0.120 0.105 0.105 -0.020 0.165 0.100 PUDO Inc. PDO 3 1.900 1.900 1.900 0.000 3.450 1.700 ParcelPal Technology Inc. PKG 213 0.255 0.165 0.250 +0.025 0.340 0.110 Peak Positioning Technologies Inc. PKK 67515 0.120 0.095 0.110 +0.015 0.120 0.035 Pasinex Resources Limited PSE 561 0.305 0.280 0.290 -0.010 0.340 0.085 PUF Ventures Inc. PUF 5404 0.380 0.310 0.360 -0.010 0.470 0.065 Quadron Capital Corporation QCC 2937 0.360 0.275 0.290 -0.080 0.450 0.250 Mag Copper Limited QUE 1094 0.085 0.060 0.060 -0.040 0.185 0.025 Range Energy Resources Inc. RGO 2880 0.015 0.015 0.015 0.000 0.030 0.010 Global Remote Technologies Ltd. RGT 3500 0.115 0.115 0.115 -0.005 0.230 0.050 Rockshield Capital Corp. RKS 450 0.135 0.130 0.135 +0.005 0.160 0.040 West Red Lake Gold Mines Inc. RLG 200 0.225 0.215 0.220 -0.020 0.360 0.155 RESAAS Services Inc. RSS 26 1.950 1.870 1.950 -0.040 2.300 1.040 Robix Environmental Technologies Inc. RZX 1098 0.250 0.235 0.250 -0.005 0.365 0.150 Subscribe Technologies Inc. SAAS 50 0.100 0.085 0.100 +0.030 0.100 0.005 Shoal Point Energy Ltd. SHP 11420 0.010 0.005 0.005 -0.005 0.015 0.005 Seahawk Ventures Inc. SHV 5 0.265 0.000 0.295 0.080 Supreme Pharmaceuticals Inc. SL 5459 1.740 1.680 1.700 -0.010 2.050 0.470 Stone Ridge Exploration Corp SO 390 0.050 0.050 0.050 0.000 0.060 0.035 SponsorsOne Inc. SPO 20 0.040 0.040 0.040 0.000 0.170 0.025 Squire Mining Ltd. SQR 10 0.125 0.125 0.125 +0.065 0.160 0.060 Wildflower Marijuana Inc. SUN 742 0.285 0.275 0.285 0.000 0.355 0.115 Navis Resources Corp. SUV 36 0.010 0.010 0.010 0.000 0.015 0.005 Tetra Bio Pharma Inc. TBP 6535 0.790 0.780 0.790 +0.020 1.480 0.125 THC Biomed Intl Ltd THC 2462 0.860 0.820 0.820 -0.040 1.500 0.170 Tier One Capital Limited Partnership TLP.UN 15 5.500 5.500 5.500 0.000 6.800 5.500 The Tinley Beverage Company Inc. TNY 9756 0.330 0.295 0.295 -0.005 0.670 0.040 Tower One Wireless Corp. TO 170 0.340 0.330 0.330 -0.010 0.540 0.160 Enertopia Corp. TOP 2041 0.095 0.085 0.095 0.000 0.150 0.025 Torino Power Solutions Inc TPS 41 0.090 0.090 0.090 0.000 0.130 0.015 360 Capital Financial Services Group Inc TSZ 880 0.040 0.040 0.040 -0.005 0.125 0.020 Tartisan Resources Corp. TTC 1735 0.175 0.150 0.165 +0.015 0.175 0.025 Alta Vista Ventures Ltd. UAV 2706 0.055 0.050 0.050 0.000 0.100 0.035 Umbral Energy Corp. UMB 37971 0.080 0.075 0.075 0.000 0.110 0.020 Rise Resources Inc. UPP 145 0.225 0.215 0.225 -0.005 0.400 0.150 VirtualArmour International Inc. VAI 115 0.340 0.325 0.340 +0.015 0.590 0.280 Velocity Data Inc. VCT 480 0.065 0.040 0.065 +0.025 0.065 0.005 Valens Groworks Corp. VGW 148 1.650 1.500 1.500 0.000 1.650 0.350 Vinergy Resources Ltd. VIN 3215 0.710 0.660 0.700 +0.010 1.150 0.070 Vodis Pharmaceuticals Inc. VP 214 0.540 0.510 0.520 +0.010 1.560 0.120 Veritas Pharma Inc. VRT 1800 0.530 0.475 0.500 +0.010 0.600 0.220 Versus Systems Inc. VS 2228 0.530 0.460 0.500 0.000 0.580 0.140 Winston Gold Mining Corp. WGC 1404 0.145 0.135 0.140 -0.005 0.640 0.115 Winston Resources Inc. WRW 7075 0.700 0.660 0.690 +0.060 0.700 0.015 Western Uranium Corporation WUC 70 2.050 2.020 2.020 +0.020 2.800 1.220 MGX Minerals Inc. XMG 2771 1.270 1.180 1.250 -0.030 2.750 0.140 Kootenay Zinc Corp. ZNK 382 0.580 0.530 0.560 +0.030 0.690 0.085 Zara Resources Inc. ZRI 130 0.430 0.400 0.400 +0.250 0.430 0.005 ZTEST Electronics Inc. ZTE 450 0.235 0.230 0.230 +0.010 0.235 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 0.150 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 Avarone Metals Inc. AVM 0.025 0.035 0.065 0.020 Alexandra Capital Corp. AXC 0.050 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 12.000 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 0.080 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 9.040 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 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 Certive Solutions Inc. CBP 0.070 0.100 0.320 0.075 Cerro Grande Mining Corporation CEG 0.040 0.070 0.080 0.010 Can-Ameri Agri Co. CGQ 0.150 0.350 0.350 0.200 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 CDN MSolar Corp. CMS 0.000 0.100 0.020 0.010 CNRP Mining Inc. CND 0.060 0.075 0.125 0.005 Castle Resources Inc. CRI 0.100 0.295 0.320 0.005 Copper Reef Mining Corp. CZC 0.015 0.020 0.045 0.015 Data Deposit Box Inc. DDB 0.050 0.065 0.200 0.030 Deer Horn Capital Inc. DHC 0.015 0.025 0.150 0.015 Dragon Legend Entertainment (Canada) Inc. DLE 0.055 0.095 0.150 0.055 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 Finore Mining Inc. FIN 0.340 0.340 0.495 0.010 Fineqia International Inc. FNQ 0.010 0.015 0.030 0.005 Fortify Resources Inc FTY 0.070 0.145 0.100 0.065 Fundamental Applications Corp. FUN 0.060 0.070 0.220 0.035 GreenBank Capital Inc. GBC 0.075 0.110 0.135 0.030 Gencan Capital Inc. GCA 0.050 0.200 0.070 0.070 Gravitas Financial Inc. GFI 0.055 0.065 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. 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 Hello Pal International Inc. HP 0.300 0.350 0.550 0.290 Innovative Properties Inc. INR 0.080 1.000 0.025 0.020 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 Jagercor Energy Corp. JEM 0.020 0.025 0.040 0.015 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 0.080 0.120 0.045 Dizun International Enterprises Inc. KDZ 0.000 0.005 0.005 0.005 Khot Infrastructure Holdings Ltd. KOT 0.025 0.045 0.045 0.020 Khan Resources Inc. KRI 0.045 0.050 0.880 0.020 La Imperial Resources Inc. LAI 0.075 0.100 0.110 0.025 Declan Resources Inc. LAN 0.000 0.010 0.015 0.005 Leo Resources Inc. LEO 0.165 0.450 0.155 0.010 Lions Gate Metals Inc. LGM 0.320 0.350 0.350 0.060 Newlox Gold Ventures Corp. LUX 0.035 0.045 0.060 0.020 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 0.000 0.260 0.260 McLaren Resources Inc. MCL 0.120 0.130 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 Metalo Manufacturing Inc. MMI 0.260 0.495 0.900 0.260 Micromem Technologies Inc. MRM 0.350 0.365 0.495 0.220 Montego Resources Inc. MY 0.210 0.300 1.600 0.095 Meryllion Resources Corporation MYR 0.025 0.035 0.045 0.015 NetCents Technology Inc. NC 0.170 0.220 0.280 0.140 Norsemont Capital Inc. NOM 0.400 0.485 0.450 0.250 Northern Sphere Mining Corp. NSM 0.325 0.500 0.850 0.170 Nass Valley Gateway Ltd. NVG 0.035 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 0.075 0.100 0.020 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 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 Renforth Resources Inc. RFR 0.045 0.055 0.060 0.020 Rheingold Exploration Corp. RGE 0.280 0.340 0.350 0.025 RIWI Corp. RIW 2.370 3.100 3.000 2.000 Rift Valley Resources Corp. RVR 0.005 0.065 0.020 0.005 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 SecureCom Mobile Inc. SCE 0.400 0.470 1.200 0.050 Super Nova Petroleum Corp. SNP 0.090 0.135 0.280 0.060 Silver Phoenix Resources Inc. SP 0.055 0.200 0.250 0.030 Stina Resources Ltd. SQA 0.080 0.090 0.145 0.070 Shamrock Enterprises Inc. SRS 0.020 0.025 0.060 0.020 Midnight Star Ventures Corp. STV 0.140 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 0.105 0.135 0.185 0.060 Telferscot Resources Inc. TFS 0.000 0.010 0.045 0.005 Tantalex Resources Corporation TTX 0.090 0.100 0.180 0.060 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 World Mahjong Limited WSM 0.010 0.015 0.050 0.005 Whattozee Networks Inc. WTZ 0.095 0.345 0.315 0.030 Whitewater Capital Corp WW 0.150 0.150 0.140 0.050 MGX Minerals Inc. Wts. XMG.WT 0.900 1.180 2.540 0.030 BIOSENTA Inc. ZRO 0.000 0.300 0.300 0.015 Trades: 6,209 Total Volume: 58,147,637 Total Value: $12,923,370 Advanced: 62 Declined: 54 Unchanged: 194 Note 1: z - Full Volume. Note 2: Change calculated using unadjusted closing prices.