CNSX Trading Daily Market Summary March 06 2017 Closing Numbers Stock Symbol Vol(00s) High Low Close Change 52W Hi 52W Lo Supreme Metals Corp. ABJ 2651 0.105 0.105 0.105 0.000 0.145 0.015 Alliance Growers Corp. ACG 9581 0.145 0.120 0.130 -0.015 0.340 0.020 Ansar Financial and Dev Corporation AFD 3 0.660 0.000 0.910 0.450 Affinor Growers Inc. AFI 3556 0.130 0.120 0.125 -0.005 0.230 0.030 Arctic Glacier Income Fund AG.UN 10 0.065 0.065 0.065 0.000 0.065 0.005 Alternate Health Corp. AHG 4 5.300 5.200 5.200 -0.100 8.900 3.150 American Potash Corp. AMP 260 0.135 0.120 0.120 -0.015 0.190 0.030 Alchemist Mining Inc. AMS 4645 0.100 0.065 0.070 -0.015 0.120 0.040 Appia Energy Corp. API 2494 0.410 0.385 0.405 +0.025 0.465 0.140 Armada Mercantile Ltd. ARM 780 0.150 0.105 0.150 +0.085 0.150 0.025 Argo Gold Inc. ARQ 355 0.165 0.160 0.160 -0.005 0.170 0.060 Asante Gold Corporation ASE 5 0.180 0.180 0.180 +0.010 0.270 0.160 Abattis Bioceuticals Corp. ATT 11691 0.180 0.165 0.175 +0.010 0.300 0.020 Avarone Metals Inc. AVM 300 0.030 0.030 0.030 -0.005 0.065 0.020 BacTech Environmental Corporation BAC 623 0.040 0.040 0.040 -0.005 0.070 0.025 Bradstone Capital Corp. BCA 200 0.100 0.100 0.100 0.000 0.115 0.050 The Canadian Bioceutical Corporation BCC 260 0.780 0.720 0.750 -0.020 1.100 0.480 Beleave Inc. BE 1887 2.320 2.230 2.320 +0.100 2.850 0.380 BlackIce Enterprise Risk Management Inc. BIS 5 0.050 0.000 0.075 0.035 Berkley Renewables Inc. BKS 59 0.090 0.090 0.090 0.000 0.150 0.015 Cannabix Technologies Inc. BLO 2237 0.770 0.750 0.770 0.000 1.100 0.190 Breathtec BioMedical Inc. BTH 1707 0.270 0.245 0.245 -0.020 0.400 0.080 Brakpan Ventures Corp BVC 1023 0.170 0.150 0.150 -0.020 0.170 0.020 Bravura Ventures Corp. BVQ 1612 0.180 0.170 0.180 +0.005 0.590 0.120 Brisio Innovations Inc. BZI 46 0.220 0.220 0.220 -0.010 0.350 0.085 Carrara Exploration Corp. CAA 50 0.230 0.220 0.220 -0.040 0.290 0.115 Certive Solutions Inc. CBP 18 0.100 0.100 0.100 0.000 0.320 0.075 Cartier Iron Corporation CFE 55 0.115 0.115 0.115 0.000 0.160 0.030 Canada House Wellness Group Inc. CHV 3095 0.255 0.235 0.235 -0.010 1.000 0.230 ChroMedX Corp. CHX 20 0.260 0.260 0.260 +0.030 0.320 0.060 Cielo Waste Solutions Corp. CMC 660 0.050 0.040 0.040 -0.010 0.070 0.020 Canadian Metals Inc. CME 1 0.090 0.000 0.300 0.070 Cloud Nine Education Group Ltd. CNI 225 0.120 0.115 0.120 -0.015 0.320 0.115 Carl Data Solutions Inc. CRL 100 0.350 0.350 0.350 +0.040 0.570 0.265 CannaRoyalty Corp. CRZ 661 3.200 3.050 3.080 -0.040 5.200 2.500 CMX Gold & Silver Corp. CXC 125 0.100 0.100 0.100 0.000 0.100 0.085 Debut Diamonds Inc. DDI 2105 0.010 0.005 0.010 0.000 0.030 0.005 DNI Metals Inc. DNI 736 0.075 0.060 0.065 -0.015 0.080 0.005 Dundee Sustainable Technologies Inc. DST 4581 0.070 0.050 0.050 -0.010 0.075 0.035 Deveron UAS Corp. DVR 495 0.470 0.440 0.470 +0.010 0.480 0.200 Earth Alive Clean Technologies Inc. EAC 985 0.500 0.480 0.480 -0.040 0.700 0.280 Nutritional High International Inc. EAT 21324 0.180 0.170 0.170 -0.020 0.450 0.035 ePlay Digital Inc. EPY 1679 0.450 0.300 0.450 +0.100 0.940 0.210 EVITRADE Health Systems Corp. EVA 20 3.000 2.560 3.000 +0.500 3.000 1.460 Far Resources Ltd. FAT 8351 0.130 0.120 0.125 -0.005 0.140 0.045 Fandom Sports Media Corp. FDM 250 0.070 0.065 0.070 +0.010 0.110 0.005 Future Farm Technologies Inc. FFT 2407 0.450 0.430 0.440 +0.010 0.630 0.080 Drone Delivery Canada Corp. FLT 1504 0.440 0.410 0.440 +0.005 0.550 0.140 Fundamental Applications Corp. FUN 1507 0.070 0.060 0.060 -0.030 0.220 0.035 Fantasy 6 Sports Inc. FYS 321 1.290 1.270 1.290 +0.040 1.880 0.930 GreenBank Capital Inc. GBC 245 0.180 0.110 0.180 +0.065 0.180 0.030 Glance Technologies Inc. GET 157 0.250 0.250 0.250 0.000 0.350 0.165 Global Hemp Group Inc. GHG 4270 0.035 0.030 0.030 0.000 0.075 0.010 Golden Leaf Holdings Ltd. GLH 4039 0.330 0.320 0.330 +0.005 0.900 0.255 Genius Properties Ltd. GNI 50 0.155 0.155 0.155 -0.005 0.375 0.100 Goldrea Resources Corp. GOR 2305 0.065 0.060 0.060 -0.005 0.140 0.030 Gunpowder Capital Corp. GPC 70 0.050 0.050 0.050 0.000 0.110 0.030 Heritage Global Inc. HGP 15 0.640 0.590 0.640 +0.010 0.950 0.250 Hi Ho Silver Resources Inc. HHS 320 0.100 0.085 0.085 0.000 0.175 0.005 Hadley Mining Inc. HM 200 0.710 0.710 0.710 +0.010 1.080 0.060 Hello Pal International Inc. HP 361 0.300 0.300 0.300 0.000 0.550 0.290 HealthSpace Data Systems Ltd. HS 420 0.070 0.065 0.070 0.000 0.120 0.045 iAnthus Capital Holdings Inc. IAN 307 2.890 2.730 2.770 -0.050 3.750 1.200 ThreeD Capital Inc. IDK 23902 0.215 0.150 0.180 -0.050 0.235 0.070 IGEN Networks Corp. IGN 177 0.120 0.120 0.120 -0.030 0.200 0.040 Imagin Medical Inc. IME 745 0.115 0.105 0.115 +0.005 0.115 0.035 Invictus MD Strategies Corp. IMH 927 1.740 1.650 1.710 -0.040 2.120 0.260 InMed Pharmaceuticals Inc. IN 4519 0.375 0.350 0.360 0.000 0.560 0.070 Imagination Park Entertainment Inc. IP 106577 0.270 0.150 0.220 +0.090 0.270 0.035 Irving Resources Inc. IRV 276 0.980 0.950 0.950 -0.020 1.180 0.250 Inspiration Mining Corporation ISM 1 0.025 0.000 0.100 0.015 International Wastewater Systems Inc. IWS 739 0.290 0.280 0.280 0.000 0.530 0.230 Jagercor Energy Corp. JEM 680 0.020 0.015 0.020 -0.005 0.040 0.015 Kontrol Energy Corp. KNR 43 0.700 0.680 0.700 +0.020 0.750 0.180 KWG Resources Inc. KWG 13658 0.020 0.015 0.020 0.000 0.030 0.015 Laguna Blends Inc. LAG 11716 0.185 0.160 0.170 -0.015 0.460 0.085 Lifestyle Delivery Systems Inc LDS 1413 0.550 0.530 0.540 0.000 1.000 0.175 Liberty Leaf Holdings Ltd. LIB 5052 0.170 0.155 0.160 -0.005 0.320 0.100 LeenLife Pharma International Inc. LLP 150 0.150 0.150 0.150 -0.025 0.250 0.100 Lexaria Bioscience Corp. LXX 359 0.680 0.640 0.640 -0.010 0.940 0.140 Marapharm Ventures Inc MDM 736 1.500 1.430 1.490 +0.020 2.500 0.295 ME Resource Corp. MEC 50 0.080 0.080 0.080 0.000 0.250 0.020 Marret High Yield Strategies Fund A MHY.UN 96 0.150 0.150 0.150 0.000 0.200 0.025 Minera IRL Limited MIRL 3467 0.190 0.160 0.160 -0.030 0.220 0.155 True Leaf Medicine International Ltd. MJ 487 0.240 0.230 0.240 0.000 0.320 0.170 Metalo Manufacturing Inc. MMI 40 0.370 0.370 0.370 +0.110 0.900 0.260 Matica Enterprises Inc. MMJ 68501 0.055 0.045 0.050 0.000 0.055 0.010 Mobi724 Global Solutions Inc. MOS 2024 0.405 0.375 0.375 -0.025 0.455 0.025 M Pharmaceutical Inc. MQ 4971 0.060 0.055 0.055 0.000 0.160 0.030 Micromem Technologies Inc. MRM 1 0.350 0.000 0.495 0.220 Metalla Royalty and Streaming Ltd. MTA 403 0.630 0.560 0.630 +0.050 0.880 0.180 Murchison Minerals Ltd. MUR 15 0.170 0.170 0.170 -0.115 0.350 0.020 Montego Resources Inc. MY 25 0.255 0.255 0.255 +0.045 1.600 0.095 MYM Nutraceuticals Inc. MYM 11384 0.225 0.195 0.210 -0.010 0.295 0.015 Namaste Technologies Inc. N 12762 0.330 0.310 0.320 0.000 0.420 0.100 NetCents Technology Inc. NC 906 0.250 0.200 0.210 -0.040 0.280 0.140 New Age Farm Inc. NF 10559 0.145 0.135 0.135 -0.005 0.365 0.020 Victory Nickel Inc. NI 118 0.085 0.075 0.085 +0.010 0.090 0.005 Plaintree Systems Inc. NPT 0 0.060 0.000 0.100 0.035 Northern Sphere Mining Corp. NSM 53 0.325 0.325 0.325 -0.025 0.850 0.170 Nuran Wireless Inc. NUR 1160 0.280 0.260 0.260 -0.035 0.310 0.130 One World Minerals Inc. OWM 650 0.600 0.500 0.530 +0.060 0.600 0.400 Portage Biotech Inc. PBT.U 775 0.180 0.170 0.180 +0.030 0.260 0.100 Petrocapita Income Trust PCE.UN 2548 0.025 0.015 0.015 -0.005 0.030 0.010 Premier Diversified Holdings Inc. PDH 40 0.125 0.110 0.110 0.000 0.165 0.100 PUDO Inc. PDO 6 1.900 1.900 1.900 -0.150 3.450 1.700 ParcelPal Technology Inc. PKG 40 0.245 0.230 0.230 -0.020 0.340 0.110 Peak Positioning Technologies Inc. PKK 11878 0.115 0.105 0.110 -0.005 0.120 0.035 Pasinex Resources Limited PSE 120 0.315 0.315 0.315 0.000 0.340 0.085 PUF Ventures Inc. PUF 2715 0.370 0.340 0.340 -0.010 0.470 0.065 Quinsam Capital Corporation QCA 50 0.085 0.085 0.085 -0.010 0.145 0.070 Quadron Capital Corporation QCC 725 0.350 0.300 0.340 +0.010 0.450 0.250 Global Remote Technologies Ltd. RGT 345 0.110 0.090 0.090 -0.025 0.230 0.050 Rockshield Capital Corp. RKS 170 0.130 0.130 0.130 -0.005 0.160 0.040 West Red Lake Gold Mines Inc. RLG 3061 0.235 0.220 0.220 0.000 0.360 0.155 RESAAS Services Inc. RSS 72 1.990 1.870 1.870 0.000 2.300 1.040 Robix Environmental Technologies Inc. RZX 3350 0.255 0.240 0.250 +0.010 0.365 0.150 Shoal Point Energy Ltd. SHP 10880 0.010 0.010 0.010 0.000 0.015 0.005 Supreme Pharmaceuticals Inc. SL 10250 1.730 1.680 1.700 0.000 2.050 0.470 SponsorsOne Inc. SPO 269 0.040 0.035 0.035 0.000 0.170 0.025 Wildflower Marijuana Inc. SUN 1322 0.285 0.275 0.285 0.000 0.355 0.115 Navis Resources Corp. SUV 2966 0.020 0.010 0.010 0.000 0.020 0.005 St-Georges Platinum and Base Metals Inc. SX 5534 0.020 0.020 0.020 +0.005 0.060 0.015 Taku Gold Corp. TAK 20 0.105 0.105 0.105 0.000 0.185 0.060 Tetra Bio Pharma Inc. TBP 10476 0.780 0.730 0.750 -0.040 1.480 0.125 THC Biomed Intl Ltd THC 2134 0.860 0.810 0.820 -0.040 1.500 0.170 Tier One Capital Limited Partnership TLP.UN 6 5.500 5.250 5.250 -0.250 6.800 5.250 The Tinley Beverage Company Inc. TNY 11429 0.285 0.265 0.270 -0.010 0.670 0.040 Enertopia Corp. TOP 13744 0.120 0.095 0.110 +0.020 0.150 0.025 Torino Power Solutions Inc TPS 104 0.100 0.100 0.100 +0.010 0.130 0.015 Tartisan Resources Corp. TTC 349 0.160 0.140 0.150 0.000 0.175 0.025 Tantalex Resources Corporation TTX 2590 0.100 0.095 0.095 0.000 0.180 0.060 Alta Vista Ventures Ltd. UAV 2643 0.055 0.050 0.055 +0.005 0.100 0.035 Umbral Energy Corp. UMB 17221 0.085 0.075 0.075 -0.005 0.110 0.020 UpSnap Inc. UP 2340 0.015 0.015 0.015 0.000 0.020 0.005 Rise Resources Inc. UPP 663 0.230 0.220 0.230 +0.025 0.400 0.150 Velocity Data Inc. VCT 2616 0.055 0.025 0.030 0.000 0.065 0.005 Valens Groworks Corp. VGW 299 1.550 1.480 1.480 -0.020 1.650 0.350 Vinergy Resources Ltd. VIN 1001 0.730 0.660 0.730 +0.020 1.150 0.070 Vodis Pharmaceuticals Inc. VP 553 0.530 0.480 0.490 +0.005 1.560 0.120 Veritas Pharma Inc. VRT 7964 0.600 0.540 0.570 +0.020 0.600 0.220 Versus Systems Inc. VS 325 0.500 0.470 0.480 -0.010 0.580 0.140 Winston Gold Mining Corp. WGC 843 0.145 0.135 0.135 -0.005 0.640 0.115 Winston Resources Inc. WRW 2353 0.700 0.670 0.690 -0.010 0.700 0.015 Western Uranium Corporation WUC 100 2.010 1.720 1.920 -0.010 2.800 1.220 MGX Minerals Inc. XMG 12222 1.800 1.500 1.570 +0.090 2.750 0.140 MGX Minerals Inc. Wts. XMG.WT 165 1.500 1.400 1.400 +0.100 2.540 0.030 Kootenay Zinc Corp. ZNK 908 0.590 0.480 0.480 -0.100 0.690 0.085 ZTEST Electronics Inc. ZTE 320 0.250 0.240 0.250 0.000 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 Atlas Cloud Enterprises Inc. AKE 0.090 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 AAN Ventures Inc. ANN 0.020 0.100 0.100 0.020 APAC Resources Inc. APG 0.055 0.090 0.140 0.060 AREV Nutrition Sciences Inc. ARV 0.460 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 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 Big Rock Labs Inc. BLA 0.045 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 0.035 0.040 0.085 0.025 BitRush Corp. BRH 0.280 0.030 BioMark Diagnostics Inc. BUX 0.105 0.110 0.185 0.025 Big Wind Capital Inc. BWC 0.080 0.300 0.150 0.050 Copperbank Resources Corp. CBK 0.070 0.080 0.100 0.050 Copperbank Resources Corp. Warrants CBK.WT 0.000 0.010 0.010 0.005 Cerro Grande Mining Corporation CEG 0.040 0.050 0.080 0.010 Can-Ameri Agri Co. CGQ 0.150 0.350 0.350 0.200 ChitrChatr Communications Inc. CHA 0.000 0.000 0.125 0.020 CIM International Group Inc. CIM 0.400 0.770 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 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 0.070 0.200 0.030 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 0.075 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 Evolving Gold Corp. EVG 0.160 0.170 0.445 0.140 EVI Global Group Developments Corp. EVI 0.050 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 Fineqia International Inc. FNQ 0.010 0.015 0.030 0.005 Fox River Resources Corporation FOX 0.120 0.150 0.150 0.005 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 0.050 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 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 Innovative Properties Inc. INR 0.100 1.000 0.080 0.020 Intelligent Content Enterprises Inc. ISP 0.660 0.350 ICTV Brands Inc. ITV 0.200 0.000 0.650 0.200 Lotus Ventures Inc. J 0.370 0.380 0.430 0.180 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 StartMonday Technology Corp. JOB 0.370 0.410 1.390 0.250 Kaneh Bosm Biotechnology Inc. KBB 0.060 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 0.055 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 0.200 0.450 0.165 0.010 Lions Gate Metals Inc. LGM 0.310 0.350 0.350 0.060 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 Mag One Products Inc. MDD 0.610 0.790 1.200 0.600 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 0.010 0.050 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 0.080 0.100 0.100 0.015 Maxtech Ventures Inc. MVT 0.330 0.450 0.520 0.200 Meryllion Resources Corporation MYR 0.025 0.035 0.045 0.015 Norsemont Capital Inc. NOM 0.400 0.485 0.450 0.250 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 Organic Garage Ltd. OG 0.265 0.295 0.400 0.220 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 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 Qwick Media Inc. QMI 0.050 0.100 0.250 0.100 Mag Copper Limited QUE 0.070 0.100 0.185 0.025 Renforth Resources Inc. RFR 0.050 0.055 0.060 0.020 Rheingold Exploration Corp. RGE 0.280 0.335 0.350 0.025 Range Energy Resources Inc. RGO 0.010 0.020 0.030 0.010 RIWI Corp. RIW 0.600 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 Subscribe Technologies Inc. SAAS 0.075 0.095 0.100 0.005 SecureCom Mobile Inc. SCE 0.460 0.500 1.200 0.050 Seahawk Ventures Inc. SHV 0.260 0.300 0.295 0.080 Super Nova Petroleum Corp. SNP 0.090 0.130 0.280 0.060 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 0.085 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 0.200 0.190 0.110 Starrex International Ltd. STX 0.650 1.300 1.300 0.550 Talmora Diamond Inc. TAI 0.005 0.020 0.050 0.005 Telferscot Resources Inc. TFS 0.000 0.010 0.045 0.005 Tower One Wireless Corp. TO 0.300 0.345 0.540 0.160 360 Capital Financial Services Group Inc TSZ 0.030 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 VirtualArmour International Inc. VAI 0.320 0.350 0.590 0.280 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 Zara Resources Inc. ZRI 0.240 0.450 0.430 0.005 BIOSENTA Inc. ZRO 0.000 0.300 0.300 0.015 Trades: 7,100 Total Volume: 54,991,769 Total Value: $14,526,436 Advanced: 41 Declined: 62 Unchanged: 207 Note 1: z - Full Volume. Note 2: Change calculated using unadjusted closing prices.