CNSX Trading Daily Market Summary March 03 2017 Closing Numbers Stock Symbol Vol(00s) High Low Close Change 52W Hi 52W Lo Supreme Metals Corp. ABJ 12321 0.110 0.105 0.105 0.000 0.145 0.015 Alliance Growers Corp. ACG 5325 0.150 0.140 0.145 0.000 0.340 0.020 Affinor Growers Inc. AFI 8079 0.130 0.120 0.130 +0.005 0.230 0.030 Alternate Health Corp. AHG 24 5.450 5.300 5.300 -0.190 8.900 3.150 American Potash Corp. AMP 230 0.140 0.135 0.135 -0.005 0.190 0.030 Alchemist Mining Inc. AMS 3874 0.085 0.075 0.085 +0.010 0.120 0.040 Appia Energy Corp. API 1136 0.380 0.320 0.380 +0.010 0.465 0.140 Argo Gold Inc. ARQ 1140 0.170 0.165 0.165 +0.005 0.170 0.060 Asante Gold Corporation ASE 420 0.180 0.160 0.170 -0.010 0.270 0.160 Abattis Bioceuticals Corp. ATT 39041 0.300 0.150 0.165 +0.020 0.300 0.020 Avarone Metals Inc. AVM 27 0.035 0.025 0.035 +0.010 0.065 0.020 BacTech Environmental Corporation BAC 414 0.045 0.040 0.045 +0.005 0.070 0.025 The Canadian Bioceutical Corporation BCC 53 0.770 0.760 0.770 0.000 1.100 0.480 Beleave Inc. BE 721 2.250 2.180 2.220 +0.070 2.850 0.380 BlackIce Enterprise Risk Management Inc. BIS 480 0.050 0.050 0.050 0.000 0.075 0.035 Cannabix Technologies Inc. BLO 3875 0.780 0.740 0.770 -0.010 1.100 0.190 Stompy Bot Corporation BOT 210 0.035 0.030 0.035 +0.005 0.085 0.025 Breathtec BioMedical Inc. BTH 886 0.265 0.250 0.265 +0.015 0.400 0.080 BioMark Diagnostics Inc. BUX 50 0.110 0.110 0.110 0.000 0.185 0.025 Brakpan Ventures Corp BVC 83 0.170 0.160 0.170 +0.010 0.170 0.020 Bravura Ventures Corp. BVQ 610 0.175 0.160 0.175 -0.005 0.590 0.120 Brisio Innovations Inc. BZI 630 0.230 0.210 0.230 +0.015 0.350 0.085 Carrara Exploration Corp. CAA 535 0.260 0.210 0.260 +0.030 0.290 0.115 Copperbank Resources Corp. CBK 114 0.075 0.075 0.075 +0.005 0.100 0.050 Certive Solutions Inc. CBP 115 0.100 0.085 0.100 +0.015 0.320 0.075 Cerro Grande Mining Corporation CEG 1 0.080 0.000 0.080 0.010 Cartier Iron Corporation CFE 85 0.130 0.115 0.115 -0.005 0.160 0.030 Canada House Wellness Group Inc. CHV 1515 0.250 0.240 0.245 -0.005 1.000 0.230 ChroMedX Corp. CHX 600 0.255 0.230 0.230 -0.020 0.320 0.060 Cielo Waste Solutions Corp. CMC 2810 0.050 0.040 0.050 +0.010 0.070 0.020 Canadian Metals Inc. CME 510 0.090 0.090 0.090 0.000 0.300 0.070 Cloud Nine Education Group Ltd. CNI 500 0.145 0.135 0.135 -0.025 0.320 0.135 Castle Resources Inc. CRI 1 0.300 0.000 0.320 0.005 Carl Data Solutions Inc. CRL 215 0.355 0.310 0.310 -0.040 0.570 0.265 CannaRoyalty Corp. CRZ 1271 3.170 3.110 3.120 +0.010 5.200 2.500 Data Deposit Box Inc. DDB 200 0.070 0.065 0.070 +0.020 0.200 0.030 Debut Diamonds Inc. DDI 1500 0.010 0.010 0.010 0.000 0.030 0.005 DNI Metals Inc. DNI 1527 0.080 0.065 0.080 0.000 0.080 0.005 Dundee Sustainable Technologies Inc. DST 25 0.060 0.060 0.060 -0.005 0.075 0.035 Deveron UAS Corp. DVR 1408 0.480 0.410 0.460 +0.065 0.480 0.200 Earth Alive Clean Technologies Inc. EAC 450 0.520 0.490 0.520 +0.020 0.700 0.280 Nutritional High International Inc. EAT 8371 0.195 0.180 0.190 -0.005 0.450 0.035 ePlay Digital Inc. EPY 705 0.400 0.350 0.350 -0.040 0.940 0.210 EVITRADE Health Systems Corp. EVA 0 2.500 0.000 2.900 1.460 Evolving Gold Corp. EVG 100 0.160 0.160 0.160 -0.005 0.445 0.140 Far Resources Ltd. FAT 7221 0.130 0.120 0.130 -0.005 0.140 0.045 Fandom Sports Media Corp. FDM 650 0.060 0.060 0.060 0.000 0.110 0.005 Future Farm Technologies Inc. FFT 3634 0.460 0.430 0.430 -0.025 0.630 0.080 Drone Delivery Canada Corp. FLT 3336 0.440 0.410 0.435 +0.025 0.550 0.140 Fineqia International Inc. FNQ 2500 0.010 0.010 0.010 -0.005 0.030 0.005 Fox River Resources Corporation FOX 65 0.125 0.120 0.120 -0.005 0.150 0.005 Fundamental Applications Corp. FUN 1800 0.090 0.070 0.090 +0.030 0.220 0.035 Fantasy 6 Sports Inc. FYS 175 1.250 1.180 1.250 0.000 1.880 0.930 GreenBank Capital Inc. GBC 440 0.115 0.110 0.115 +0.005 0.135 0.030 Glance Technologies Inc. GET 161 0.250 0.250 0.250 0.000 0.350 0.165 Global Hemp Group Inc. GHG 9017 0.035 0.030 0.030 0.000 0.075 0.010 Golden Leaf Holdings Ltd. GLH 6352 0.330 0.315 0.325 0.000 0.900 0.255 Goldrea Resources Corp. GOR 605 0.065 0.065 0.065 0.000 0.140 0.030 Gunpowder Capital Corp. GPC 260 0.060 0.050 0.050 -0.010 0.110 0.030 Glenbriar Technologies Inc. GTI 100 0.020 0.020 0.020 +0.005 0.050 0.005 Heritage Global Inc. HGP 5 0.630 0.630 0.630 +0.030 0.950 0.250 Hi Ho Silver Resources Inc. HHS 50 0.085 0.085 0.085 0.000 0.175 0.005 Hadley Mining Inc. HM 135 0.700 0.630 0.700 +0.080 1.080 0.060 HealthSpace Data Systems Ltd. HS 240 0.070 0.070 0.070 0.000 0.120 0.045 iAnthus Capital Holdings Inc. IAN 177 2.840 2.800 2.820 +0.010 3.750 1.200 ThreeD Capital Inc. IDK 14153 0.235 0.185 0.230 +0.040 0.235 0.070 Imagin Medical Inc. IME 975 0.115 0.105 0.110 0.000 0.115 0.035 Invictus MD Strategies Corp. IMH 1007 1.800 1.680 1.750 0.000 2.120 0.260 InMed Pharmaceuticals Inc. IN 11027 0.375 0.355 0.360 +0.005 0.560 0.070 Innovative Properties Inc. INR 32 0.080 0.080 0.080 +0.030 0.080 0.020 Imagination Park Entertainment Inc. IP 43998 0.170 0.115 0.130 0.000 0.170 0.035 Irving Resources Inc. IRV 1015 0.990 0.930 0.970 +0.040 1.180 0.250 International Wastewater Systems Inc. IWS 156 0.280 0.275 0.280 +0.015 0.530 0.230 Lotus Ventures Inc. J 110 0.380 0.370 0.370 -0.010 0.430 0.180 Jagercor Energy Corp. JEM 3170 0.025 0.020 0.025 +0.005 0.040 0.015 StartMonday Technology Corp. JOB 166 0.400 0.370 0.400 +0.010 1.390 0.250 Kaneh Bosm Biotechnology Inc. KBB 120 0.065 0.060 0.060 -0.005 0.120 0.045 Kontrol Energy Corp. KNR 18 0.680 0.680 0.680 -0.020 0.750 0.180 Khan Resources Inc. KRI 1050 0.050 0.045 0.050 +0.005 0.880 0.020 KWG Resources Inc. KWG 2453 0.020 0.020 0.020 0.000 0.030 0.015 Laguna Blends Inc. LAG 1654 0.195 0.180 0.185 -0.005 0.460 0.085 Lifestyle Delivery Systems Inc LDS 1059 0.560 0.540 0.540 0.000 1.000 0.175 Leo Resources Inc. LEO 10 0.165 0.165 0.165 +0.015 0.165 0.010 Lions Gate Metals Inc. LGM 0 0.330 0.000 0.350 0.060 Liberty Leaf Holdings Ltd. LIB 4759 0.175 0.160 0.165 -0.005 0.320 0.100 Lexaria Bioscience Corp. LXX 895 0.700 0.640 0.650 0.000 0.940 0.140 Mag One Products Inc. MDD 50 0.700 0.700 0.700 0.000 1.200 0.600 Marapharm Ventures Inc MDM 1559 1.540 1.410 1.470 0.000 2.500 0.295 Marret High Yield Strategies Fund A MHY.UN 459 0.155 0.150 0.150 0.000 0.200 0.025 Minera IRL Limited MIRL 1130 0.195 0.160 0.190 +0.035 0.220 0.155 Mistango River Resources Inc. MIS 429 0.020 0.010 0.010 -0.030 0.050 0.010 True Leaf Medicine International Ltd. MJ 562 0.245 0.240 0.240 -0.005 0.320 0.170 Matica Enterprises Inc. MMJ 202421 0.055 0.035 0.050 +0.015 0.055 0.010 Mobi724 Global Solutions Inc. MOS 3253 0.415 0.375 0.400 0.000 0.455 0.025 M Pharmaceutical Inc. MQ 5923 0.060 0.055 0.055 -0.005 0.160 0.030 Micromem Technologies Inc. MRM 96 0.365 0.350 0.350 +0.010 0.495 0.220 Metalla Royalty and Streaming Ltd. MTA 587 0.690 0.530 0.580 -0.110 0.880 0.180 Maxtech Ventures Inc. MVT 755 0.450 0.425 0.440 -0.030 0.520 0.200 Montego Resources Inc. MY 10 0.210 0.210 0.210 -0.090 1.600 0.095 MYM Nutraceuticals Inc. MYM 7117 0.220 0.200 0.220 0.000 0.295 0.015 Meryllion Resources Corporation MYR 4 0.025 0.000 0.045 0.015 Namaste Technologies Inc. N 10593 0.335 0.310 0.320 -0.010 0.420 0.100 NetCents Technology Inc. NC 150 0.250 0.220 0.250 +0.050 0.280 0.140 New Age Farm Inc. NF 23254 0.160 0.140 0.140 -0.020 0.365 0.020 Victory Nickel Inc. NI 929 0.080 0.060 0.075 +0.025 0.090 0.005 Nuran Wireless Inc. NUR 640 0.300 0.285 0.295 0.000 0.310 0.130 Organic Garage Ltd. OG 220 0.275 0.270 0.270 -0.030 0.400 0.220 One World Minerals Inc. OWM 255 0.550 0.450 0.470 -0.030 0.600 0.400 Portage Biotech Inc. PBT.U 100 0.150 0.150 0.150 0.000 0.260 0.100 Petrocapita Income Trust PCE.UN 250 0.020 0.020 0.020 0.000 0.030 0.010 Premier Diversified Holdings Inc. PDH 20 0.120 0.110 0.110 +0.005 0.165 0.100 PUDO Inc. PDO 12 2.100 2.050 2.050 +0.150 3.450 1.700 Peak Positioning Technologies Inc. PKK 13834 0.115 0.105 0.115 +0.005 0.120 0.035 Pasinex Resources Limited PSE 992 0.315 0.290 0.315 +0.025 0.340 0.085 PUF Ventures Inc. PUF 4636 0.370 0.330 0.350 -0.010 0.470 0.065 Quadron Capital Corporation QCC 2120 0.330 0.285 0.330 +0.040 0.450 0.250 Mag Copper Limited QUE 0 0.060 0.000 0.185 0.025 Rheingold Exploration Corp. RGE 510 0.280 0.270 0.280 0.000 0.350 0.025 West Red Lake Gold Mines Inc. RLG 3220 0.225 0.220 0.220 0.000 0.360 0.155 RESAAS Services Inc. RSS 30 1.900 1.870 1.870 -0.080 2.300 1.040 Robix Environmental Technologies Inc. RZX 471 0.240 0.230 0.240 -0.010 0.365 0.150 Subscribe Technologies Inc. SAAS 35 0.100 0.095 0.095 -0.005 0.100 0.005 SecureCom Mobile Inc. SCE 790 0.540 0.450 0.540 +0.090 1.200 0.050 Shoal Point Energy Ltd. SHP 3655 0.010 0.005 0.010 +0.005 0.015 0.005 Seahawk Ventures Inc. SHV 180 0.275 0.270 0.270 +0.005 0.295 0.080 Supreme Pharmaceuticals Inc. SL 10151 1.750 1.680 1.700 0.000 2.050 0.470 Super Nova Petroleum Corp. SNP 20 0.130 0.130 0.130 +0.040 0.280 0.060 SponsorsOne Inc. SPO 430 0.035 0.035 0.035 -0.005 0.170 0.025 Starrex International Ltd. STX 2 1.220 0.650 0.650 -0.650 1.300 0.550 Wildflower Marijuana Inc. SUN 215 0.285 0.275 0.285 0.000 0.355 0.115 Taku Gold Corp. TAK 10 0.105 0.105 0.105 -0.025 0.185 0.060 Tetra Bio Pharma Inc. TBP 9266 0.790 0.720 0.790 0.000 1.480 0.125 THC Biomed Intl Ltd THC 1516 0.860 0.810 0.860 +0.040 1.500 0.170 Tier One Capital Limited Partnership TLP.UN 8 5.500 5.500 5.500 0.000 6.800 5.500 The Tinley Beverage Company Inc. TNY 7963 0.300 0.275 0.280 -0.015 0.670 0.040 Tower One Wireless Corp. TO 273 0.350 0.330 0.350 +0.020 0.540 0.160 Enertopia Corp. TOP 1295 0.090 0.085 0.090 -0.005 0.150 0.025 Torino Power Solutions Inc TPS 126 0.090 0.090 0.090 0.000 0.130 0.015 Tartisan Resources Corp. TTC 963 0.170 0.140 0.150 -0.015 0.175 0.025 Tantalex Resources Corporation TTX 5170 0.095 0.075 0.095 0.000 0.180 0.060 Alta Vista Ventures Ltd. UAV 1609 0.050 0.045 0.050 0.000 0.100 0.035 Umbral Energy Corp. UMB 12411 0.080 0.075 0.080 +0.005 0.110 0.020 UpSnap Inc. UP 1218 0.015 0.015 0.015 +0.005 0.020 0.005 Rise Resources Inc. UPP 550 0.210 0.205 0.205 -0.020 0.400 0.150 VirtualArmour International Inc. VAI 245 0.345 0.330 0.330 -0.010 0.590 0.280 Velocity Data Inc. VCT 230 0.045 0.030 0.030 -0.035 0.065 0.005 Valens Groworks Corp. VGW 15 1.500 1.500 1.500 0.000 1.650 0.350 Vinergy Resources Ltd. VIN 1079 0.720 0.690 0.710 +0.010 1.150 0.070 Vodis Pharmaceuticals Inc. VP 1643 0.530 0.480 0.485 -0.035 1.560 0.120 Veritas Pharma Inc. VRT 1484 0.550 0.500 0.550 +0.050 0.600 0.220 Versus Systems Inc. VS 1108 0.510 0.490 0.490 -0.010 0.580 0.140 Winston Gold Mining Corp. WGC 2096 0.145 0.140 0.140 0.000 0.640 0.115 Winston Resources Inc. WRW 3885 0.700 0.660 0.700 +0.010 0.700 0.015 Western Uranium Corporation WUC 35 2.060 1.930 1.930 -0.090 2.800 1.220 MGX Minerals Inc. XMG 6556 1.500 1.160 1.480 +0.230 2.750 0.140 Kootenay Zinc Corp. ZNK 434 0.590 0.560 0.580 +0.020 0.690 0.085 Zara Resources Inc. ZRI 10 0.400 0.400 0.400 0.000 0.430 0.005 ZTEST Electronics Inc. ZTE 410 0.250 0.230 0.250 +0.020 0.250 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 Ansar Financial and Dev Corporation AFD 0.710 0.800 0.910 0.450 Arctic Glacier Income Fund AG.UN 0.065 0.070 0.065 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 0.055 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 0.980 0.550 0.260 Alexandra Capital Corp. AXC 0.050 0.000 0.030 0.020 Aydon Income Properties Inc. AYD 0.000 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 Berkley Renewables Inc. BKS 0.090 0.135 0.150 0.015 Big Rock Labs Inc. BLA 0.045 0.140 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 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 CIM International Group Inc. CIM 0.350 0.780 1.000 0.400 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 CMX Gold & Silver Corp. CXC 0.090 0.100 0.100 0.085 Copper Reef Mining Corp. CZC 0.015 0.020 0.045 0.015 Deploy Technologies Inc. DEP 0.040 0.000 0.120 0.030 Deer Horn Capital Inc. DHC 0.015 0.025 0.150 0.015 Dragon Legend Entertainment (Canada) Inc. DLE 0.055 0.090 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 Eurogas International Inc. EI 0.005 0.010 0.010 0.005 EVI Global Group Developments Corp. EVI 0.045 0.060 0.100 0.005 Explorex Resources Inc. EX 0.130 0.180 0.190 0.100 Easy Technologies Inc. EZM 0.135 0.150 1.700 0.050 Finore Mining Inc. FIN 0.340 0.340 0.495 0.010 Fortify Resources Inc FTY 0.070 0.145 0.100 0.065 Gencan Capital Inc. GCA 0.050 0.200 0.070 0.070 Gravitas Financial Inc. GFI 0.055 0.075 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 Genius Properties Ltd. GNI 0.135 0.160 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 0.100 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 Hello Pal International Inc. HP 0.300 0.350 0.550 0.290 IGEN Networks Corp. IGN 0.115 0.190 0.200 0.040 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 0.300 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 0.075 0.100 0.110 0.025 Declan Resources Inc. LAN 0.000 0.010 0.015 0.005 LeenLife Pharma International Inc. LLP 0.150 0.195 0.250 0.100 Newlox Gold Ventures Corp. LUX 0.030 0.045 0.060 0.020 Lightning Venture Inc. LVI 0.005 0.010 0.030 0.005 Maccabi Ventures Inc. MBE 0.040 0.080 0.095 0.045 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 0.110 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 Mint Corporation Series A 10% 16MAY19 MIT.DB.C 96.200 93.000 Marret Multi-Strategy Income Fund A MMF.UN 0.075 0.090 0.100 0.015 Metalo Manufacturing Inc. MMI 0.300 0.370 0.900 0.260 Murchison Minerals Ltd. MUR 0.170 0.285 0.350 0.020 Norsemont Capital Inc. NOM 0.400 0.485 0.450 0.250 Plaintree Systems Inc. NPT 0.060 0.085 0.100 0.035 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 Organic Potash Corporation OPC 0.030 0.040 0.050 0.010 ESI Energy Services Inc. OPI 0.000 0.750 0.440 0.440 Open Source Health Inc. OSH 0.050 0.120 0.200 0.045 ParcelPal Technology Inc. PKG 0.240 0.245 0.340 0.110 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 8.500 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 Range Energy Resources Inc. RGO 0.015 0.020 0.030 0.010 Global Remote Technologies Ltd. RGT 0.105 0.120 0.230 0.050 RIWI Corp. RIW 2.100 3.100 3.000 2.000 Rockshield Capital Corp. RKS 0.130 0.150 0.160 0.040 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 Stone Ridge Exploration Corp SO 0.050 0.150 0.060 0.035 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 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 0.140 0.220 0.190 0.110 Navis Resources Corp. SUV 0.010 0.015 0.015 0.005 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 Telferscot Resources Inc. TFS 0.000 0.010 0.045 0.005 360 Capital Financial Services Group Inc TSZ 0.035 0.040 0.125 0.020 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 0.940 1.400 2.540 0.030 BIOSENTA Inc. ZRO 0.000 0.300 0.300 0.015 Trades: 6,306 Total Volume: 59,065,422 Total Value: $12,297,420 Advanced: 60 Declined: 50 Unchanged: 200 Note 1: z - Full Volume. Note 2: Change calculated using unadjusted closing prices.