CNSX Trading Daily Market Summary March 09 2017 Closing Numbers Stock Symbol Vol(00s) High Low Close Change 52W Hi 52W Lo Supreme Metals Corp. ABJ 19000 0.100 0.090 0.090 -0.010 0.145 0.015 Alliance Growers Corp. ACG 4718 0.120 0.100 0.115 0.000 0.340 0.020 Advantex Marketing International Inc. ADX 73298 0.015 0.005 0.010 0.000 0.015 0.005 Affinor Growers Inc. AFI 11783 0.125 0.115 0.115 -0.010 0.230 0.030 Arctic Glacier Income Fund AG.UN 3 0.065 0.000 0.065 0.005 Alternate Health Corp. AHG 25 5.000 4.990 5.000 0.000 8.900 3.150 American Potash Corp. AMP 1505 0.110 0.090 0.090 -0.020 0.190 0.030 Alchemist Mining Inc. AMS 520 0.065 0.060 0.060 -0.020 0.120 0.040 APAC Resources Inc. APG 710 0.055 0.055 0.055 0.000 0.140 0.055 Appia Energy Corp. API 1650 0.400 0.330 0.400 +0.015 0.465 0.140 Asante Gold Corporation ASE 15 0.180 0.180 0.180 +0.010 0.270 0.160 Abattis Bioceuticals Corp. ATT 4811 0.160 0.140 0.150 +0.010 0.300 0.020 Alexandra Capital Corp. AXC 50 0.050 0.050 0.050 0.000 0.050 0.020 BacTech Environmental Corporation BAC 772 0.045 0.040 0.040 -0.005 0.070 0.025 The Canadian Bioceutical Corporation BCC 550 0.730 0.660 0.690 -0.060 1.100 0.480 Beleave Inc. BE 1450 2.180 2.000 2.130 +0.070 2.850 0.380 Cannabix Technologies Inc. BLO 1903 0.720 0.680 0.710 0.000 1.100 0.190 Breathtec BioMedical Inc. BTH 1067 0.255 0.235 0.235 0.000 0.400 0.080 BioMark Diagnostics Inc. BUX 132 0.105 0.100 0.100 0.000 0.185 0.025 Brakpan Ventures Corp BVC 422 0.155 0.150 0.155 +0.015 0.180 0.020 Brisio Innovations Inc. BZI 1445 0.230 0.215 0.215 0.000 0.350 0.085 Carrara Exploration Corp. CAA 360 0.180 0.160 0.160 -0.060 0.290 0.115 Copperbank Resources Corp. CBK 200 0.070 0.070 0.070 0.000 0.100 0.050 Certive Solutions Inc. CBP 110 0.085 0.085 0.085 0.000 0.320 0.075 Cerro Grande Mining Corporation CEG 155 0.040 0.040 0.040 -0.040 0.080 0.010 Cartier Iron Corporation CFE 1250 0.090 0.085 0.090 0.000 0.160 0.030 Canada House Wellness Group Inc. CHV 5295 0.190 0.165 0.185 +0.010 1.000 0.155 ChroMedX Corp. CHX 5 0.260 0.260 0.260 0.000 0.320 0.060 Cielo Waste Solutions Corp. CMC 3638 0.050 0.045 0.050 0.000 0.070 0.020 CNRP Mining Inc. CND 87 0.070 0.070 0.070 -0.010 0.125 0.005 Cloud Nine Education Group Ltd. CNI 90 0.120 0.120 0.120 -0.020 0.320 0.115 Carl Data Solutions Inc. CRL 675 0.350 0.320 0.350 +0.005 0.570 0.265 CannaRoyalty Corp. CRZ 4077 2.960 2.750 2.820 -0.030 5.200 2.500 Copper Reef Mining Corp. CZC 1660 0.020 0.015 0.020 +0.005 0.045 0.015 Debut Diamonds Inc. DDI 42 0.005 0.005 0.005 0.000 0.030 0.005 DNI Metals Inc. DNI 980 0.065 0.060 0.060 -0.020 0.080 0.005 Deveron UAS Corp. DVR 50 0.500 0.470 0.500 +0.025 0.530 0.200 Earth Alive Clean Technologies Inc. EAC 305 0.520 0.455 0.520 -0.020 0.700 0.280 Nutritional High International Inc. EAT 27186 0.160 0.145 0.155 -0.005 0.450 0.035 Evolving Gold Corp. EVG 77 0.140 0.140 0.140 0.000 0.445 0.140 Far Resources Ltd. FAT 14886 0.120 0.100 0.115 -0.005 0.140 0.045 Future Farm Technologies Inc. FFT 6608 0.435 0.370 0.430 +0.055 0.630 0.080 Drone Delivery Canada Corp. FLT 4721 0.460 0.425 0.455 +0.025 0.550 0.140 Fox River Resources Corporation FOX 375 0.120 0.120 0.120 0.000 0.150 0.005 Fantasy 6 Sports Inc. FYS 177 1.400 1.380 1.400 +0.010 1.880 0.930 GreenBank Capital Inc. GBC 295 0.250 0.125 0.245 +0.010 0.270 0.030 Glance Technologies Inc. GET 400 0.230 0.230 0.230 -0.010 0.350 0.165 Gravitas Financial Inc. GFI 100 0.050 0.050 0.050 0.000 0.100 0.005 Global Hemp Group Inc. GHG 3375 0.035 0.025 0.035 +0.010 0.075 0.010 Golden Leaf Holdings Ltd. GLH 5617 0.320 0.295 0.300 -0.015 0.900 0.255 Goldrea Resources Corp. GOR 1460 0.060 0.050 0.060 0.000 0.140 0.030 Heritage Global Inc. HGP 26 0.730 0.700 0.700 +0.020 0.950 0.250 Hi Ho Silver Resources Inc. HHS 30 0.100 0.100 0.100 +0.010 0.175 0.005 Hello Pal International Inc. HP 500 0.305 0.280 0.280 -0.065 0.550 0.280 HealthSpace Data Systems Ltd. HS 4200 0.075 0.065 0.070 +0.005 0.120 0.045 iAnthus Capital Holdings Inc. IAN 2228 2.500 2.350 2.500 +0.100 3.750 1.200 ThreeD Capital Inc. IDK 34207 0.170 0.130 0.140 -0.035 0.235 0.070 IGEN Networks Corp. IGN 145 0.150 0.145 0.145 +0.025 0.200 0.040 Imagin Medical Inc. IME 5681 0.105 0.090 0.090 -0.010 0.115 0.035 Invictus MD Strategies Corp. IMH 1552 1.550 1.480 1.530 0.000 2.120 0.260 InMed Pharmaceuticals Inc. IN 6480 0.350 0.335 0.350 +0.015 0.560 0.070 Imagination Park Entertainment Inc. IP 108192 0.380 0.275 0.345 +0.115 0.380 0.035 Irving Resources Inc. IRV 261 0.960 0.850 0.850 -0.120 1.180 0.250 International Wastewater Systems Inc. IWS 510 0.265 0.260 0.260 -0.015 0.530 0.230 Lotus Ventures Inc. J 35 0.375 0.375 0.375 0.000 0.430 0.180 StartMonday Technology Corp. JOB 107 0.430 0.370 0.430 +0.030 1.390 0.250 Kaneh Bosm Biotechnology Inc. KBB 56 0.065 0.065 0.065 -0.015 0.120 0.045 Kontrol Energy Corp. KNR 175 0.710 0.650 0.710 +0.010 0.750 0.180 KWG Resources Inc. KWG 4330 0.020 0.015 0.020 0.000 0.030 0.015 Laguna Blends Inc. LAG 4367 0.175 0.150 0.165 +0.005 0.460 0.085 Lifestyle Delivery Systems Inc LDS 2660 0.560 0.530 0.530 +0.020 1.000 0.175 Leo Resources Inc. LEO 4 0.200 0.000 0.200 0.010 Liberty Leaf Holdings Ltd. LIB 7035 0.150 0.140 0.140 -0.010 0.320 0.100 LeenLife Pharma International Inc. LLP 195 0.170 0.125 0.170 +0.020 0.250 0.100 Lightning Venture Inc. LVI 10 0.010 0.010 0.010 0.000 0.030 0.005 Lexaria Bioscience Corp. LXX 658 0.570 0.540 0.560 +0.010 0.940 0.140 McLaren Resources Inc. MCL 1000 0.100 0.100 0.100 -0.010 0.135 0.005 Mag One Products Inc. MDD 295 0.700 0.690 0.700 0.000 1.200 0.600 Marapharm Ventures Inc MDM 3096 1.450 1.290 1.290 -0.010 2.500 0.295 ME Resource Corp. MEC 200 0.065 0.065 0.065 +0.005 0.250 0.020 Marret High Yield Strategies Fund A MHY.UN 25 0.150 0.150 0.150 0.000 0.200 0.025 Minera IRL Limited MIRL 2250 0.180 0.165 0.165 -0.020 0.220 0.155 Mistango River Resources Inc. MIS 1 0.010 0.000 0.050 0.010 True Leaf Medicine International Ltd. MJ 148 0.235 0.230 0.230 -0.005 0.320 0.170 Metalo Manufacturing Inc. MMI 20 0.490 0.490 0.490 +0.190 0.900 0.260 Matica Enterprises Inc. MMJ 86414 0.065 0.050 0.060 +0.005 0.065 0.010 Mobi724 Global Solutions Inc. MOS 2358 0.380 0.350 0.350 -0.035 0.455 0.025 M Pharmaceutical Inc. MQ 3451 0.060 0.050 0.055 0.000 0.160 0.030 Micromem Technologies Inc. MRM 68 0.350 0.315 0.315 -0.015 0.495 0.220 Metalla Royalty and Streaming Ltd. MTA 1761 0.590 0.500 0.520 -0.070 0.880 0.180 Maxtech Ventures Inc. MVT 140 0.455 0.420 0.455 +0.055 0.520 0.200 MYM Nutraceuticals Inc. MYM 10102 0.250 0.225 0.245 +0.005 0.295 0.015 Namaste Technologies Inc. N 17532 0.320 0.295 0.300 -0.005 0.420 0.100 NetCents Technology Inc. NC 255 0.230 0.210 0.230 +0.020 0.280 0.140 New Age Farm Inc. NF 20897 0.150 0.135 0.145 +0.015 0.365 0.020 Victory Nickel Inc. NI 285 0.070 0.040 0.040 -0.025 0.090 0.005 Northern Sphere Mining Corp. NSM 10 0.350 0.350 0.350 +0.030 0.850 0.170 Nuran Wireless Inc. NUR 1082 0.260 0.245 0.255 +0.005 0.310 0.130 Organic Garage Ltd. OG 3 0.270 0.000 0.400 0.220 Portage Biotech Inc. PBT.U 9540 0.205 0.200 0.200 0.000 0.260 0.100 PUDO Inc. PDO 8 1.900 1.900 1.900 0.000 3.450 1.700 ParcelPal Technology Inc. PKG 775 0.205 0.180 0.205 0.000 0.340 0.110 Peak Positioning Technologies Inc. PKK 40233 0.135 0.120 0.130 +0.010 0.135 0.035 Pasinex Resources Limited PSE 2112 0.270 0.240 0.245 -0.065 0.340 0.085 PUF Ventures Inc. PUF 1668 0.330 0.295 0.325 +0.005 0.470 0.065 Quadron Capital Corporation QCC 446 0.325 0.310 0.315 -0.005 0.450 0.250 Rheingold Exploration Corp. RGE 585 0.300 0.290 0.290 0.000 0.350 0.025 Global Remote Technologies Ltd. RGT 550 0.090 0.090 0.090 0.000 0.230 0.050 West Red Lake Gold Mines Inc. RLG 900 0.210 0.185 0.185 -0.005 0.360 0.155 RESAAS Services Inc. RSS 51 1.750 1.650 1.650 -0.050 2.300 1.040 Robix Environmental Technologies Inc. RZX 513 0.245 0.240 0.240 -0.005 0.365 0.150 Shoal Point Energy Ltd. SHP 8160 0.010 0.005 0.010 +0.005 0.015 0.005 Supreme Pharmaceuticals Inc. SL 15644 1.570 1.420 1.530 +0.030 2.050 0.470 Super Nova Petroleum Corp. SNP 1 0.090 0.000 0.280 0.060 SponsorsOne Inc. SPO 450 0.035 0.035 0.035 0.000 0.170 0.025 Stina Resources Ltd. SQA 55 0.095 0.095 0.095 +0.005 0.145 0.070 Wildflower Marijuana Inc. SUN 981 0.275 0.265 0.275 0.000 0.355 0.115 Navis Resources Corp. SUV 1397 0.015 0.010 0.010 -0.005 0.020 0.005 St-Georges Platinum and Base Metals Inc. SX 5950 0.025 0.015 0.020 0.000 0.060 0.015 Taku Gold Corp. TAK 5 0.105 0.105 0.105 0.000 0.185 0.060 Tetra Bio Pharma Inc. TBP 21199 0.790 0.630 0.780 +0.110 1.480 0.125 THC Biomed Intl Ltd THC 1512 0.810 0.780 0.790 0.000 1.500 0.170 Tier One Capital Limited Partnership TLP.UN 4 5.350 5.350 5.350 0.000 6.800 5.250 The Tinley Beverage Company Inc. TNY 5774 0.290 0.265 0.280 +0.010 0.670 0.040 Tower One Wireless Corp. TO 1829 0.400 0.330 0.400 +0.050 0.540 0.160 Enertopia Corp. TOP 1110 0.100 0.090 0.090 -0.005 0.150 0.025 Torino Power Solutions Inc TPS 52 0.080 0.080 0.080 -0.020 0.130 0.015 Tartisan Resources Corp. TTC 3395 0.175 0.105 0.160 +0.020 0.175 0.025 Tantalex Resources Corporation TTX 1810 0.095 0.085 0.095 0.000 0.180 0.060 Alta Vista Ventures Ltd. UAV 8690 0.065 0.050 0.055 -0.005 0.100 0.035 Umbral Energy Corp. UMB 18815 0.065 0.055 0.060 -0.005 0.110 0.020 Rise Resources Inc. UPP 247 0.230 0.225 0.225 +0.005 0.400 0.150 Velocity Data Inc. VCT 1473 0.015 0.010 0.010 0.000 0.065 0.005 Valens Groworks Corp. VGW 481 1.480 1.260 1.400 0.000 1.650 0.350 Vinergy Resources Ltd. VIN 2686 0.690 0.610 0.620 +0.030 1.150 0.070 Vodis Pharmaceuticals Inc. VP 834 0.480 0.455 0.480 +0.025 1.560 0.120 Veritas Pharma Inc. VRT 2653 0.530 0.500 0.530 +0.030 0.600 0.220 Versus Systems Inc. VS 1002 0.470 0.430 0.430 -0.005 0.580 0.140 Winston Gold Mining Corp. WGC 804 0.135 0.125 0.135 +0.015 0.640 0.115 Winston Resources Inc. WRW 955 0.720 0.690 0.690 -0.020 0.720 0.015 World Mahjong Limited WSM 100 0.015 0.015 0.015 +0.005 0.050 0.005 Western Uranium Corporation WUC 180 2.050 1.950 2.000 0.000 2.800 1.220 MGX Minerals Inc. XMG 1398 1.410 1.300 1.380 +0.010 2.750 0.140 MGX Minerals Inc. Wts. XMG.WT 10 1.130 1.110 1.130 -0.270 2.540 0.030 Kootenay Zinc Corp. ZNK 362 0.465 0.450 0.450 -0.050 0.690 0.085 Zara Resources Inc. ZRI 0 0.400 0.000 0.430 0.005 ZTEST Electronics Inc. ZTE 404 0.260 0.250 0.260 -0.010 0.275 0.050 Stock Symbol Bid Ask 52W Hi 52W Lo Acana Capital Corp. ACM 0.050 0.170 0.170 0.060 Ansar Financial and Dev Corporation AFD 0.750 0.850 0.910 0.450 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 Armada Mercantile Ltd. ARM 0.040 0.200 0.150 0.025 Argo Gold Inc. ARQ 0.150 0.160 0.170 0.060 AREV Nutrition Sciences Inc. ARV 0.300 0.980 0.550 0.260 Avarone Metals Inc. AVM 0.025 0.030 0.065 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 15.000 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 97.930 0.000 MB Builder Bonds Cpd Fixed 2% 15JUN19 BBN.DB.C 97.930 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 9.080 9.650 10.000 8.300 BlackIce Enterprise Risk Management Inc. BIS 0.040 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 0.300 0.300 0.015 MB Builder Bd 3 Yr. Ann F/ R 1.4%15JUN18 BMB.DB.A 98.270 0.000 MB Builder Bd 5 Yr. Ann F/R 1.1% 15JUN20 BMB.DB.B 95.060 0.000 MB Builder Bd 5 Yr. Compd 1.5% 15JUN21 BMB.DB.C 95.060 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 Bravura Ventures Corp. BVQ 0.150 0.155 0.590 0.120 Big Wind Capital Inc. BWC 0.070 0.150 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 CIM International Group Inc. CIM 0.410 0.780 1.000 0.400 Cascadia Consumer Electronics Corp. CK 0.350 1.000 0.500 0.100 Canadian Metals Inc. CME 0.080 0.085 0.300 0.070 CDN MSolar Corp. CMS 0.000 0.100 0.020 0.010 Castle Resources Inc. CRI 0.100 0.290 0.320 0.005 CMX Gold & Silver Corp. CXC 0.075 0.100 0.100 0.085 Data Deposit Box Inc. DDB 0.045 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 0.065 0.150 0.055 Canadian Data Preserve Inc. DPC 0.000 0.005 0.005 0.005 Dundee Sustainable Technologies Inc. DST 0.055 0.065 0.075 0.035 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 0.000 0.010 0.010 0.005 ePlay Digital Inc. EPY 0.315 0.355 0.940 0.210 EVITRADE Health Systems Corp. EVA 2.400 3.100 3.100 1.460 EVI Global Group Developments Corp. EVI 0.050 0.065 0.100 0.005 Explorex Resources Inc. EX 0.130 0.180 0.190 0.100 Easy Technologies Inc. EZM 0.110 0.000 1.700 0.050 Fandom Sports Media Corp. FDM 0.065 0.070 0.110 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 0.050 0.060 0.220 0.035 Gencan Capital Inc. GCA 0.050 0.200 0.070 0.050 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 0.155 0.375 0.100 Gunpowder Capital Corp. GPC 0.050 0.065 0.110 0.030 Gunpowder Capital Corp. Preferred Shares, Series A GPC.PR.A 10.000 0.000 Grand Peak Capital Corp. GPK 0.110 0.350 0.450 0.080 GoldTrain Resources Inc. GT 0.060 0.100 0.250 0.050 Glenbriar Technologies Inc. GTI 0.010 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 Hadley Mining Inc. HM 0.620 0.770 1.080 0.060 Innovative Properties Inc. INR 0.100 0.000 0.080 0.020 Inspiration Mining Corporation ISM 0.025 0.040 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 Jagercor Energy Corp. JEM 0.015 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 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 0.050 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 0.005 0.015 0.005 Lions Gate Metals Inc. LGM 0.300 0.350 0.350 0.060 Newlox Gold Ventures Corp. LUX 0.025 0.030 0.060 0.020 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 0.160 0.000 0.260 0.260 Manitoba Hydro Bds XII 5-Yr 1.75%15JUN18 MHL.DB.B 98.700 0.000 Manitoba Hydro Bds 12 Cpd 1.75%15JUN18 MHL.DB.C 98.700 0.000 Manitoba Hydro Bds XII F/R 1.1% 15JUN18 MHL.DB.D 99.790 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 0.080 0.100 0.100 0.015 Murchison Minerals Ltd. MUR 0.180 0.280 0.350 0.020 Montego Resources Inc. MY 0.210 0.290 1.600 0.095 Meryllion Resources Corporation MYR 0.030 0.035 0.045 0.015 Norsemont Capital Inc. NOM 0.400 0.485 0.450 0.250 Plaintree Systems Inc. NPT 0.060 0.080 0.100 0.035 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 0.035 0.050 0.010 ESI Energy Services Inc. OPI 0.000 0.750 0.440 0.440 Open Source Health Inc. OSH 0.045 0.060 0.200 0.045 One World Minerals Inc. OWM 0.650 0.650 0.750 0.400 Petrocapita Income Trust PCE.UN 0.015 0.020 0.030 0.010 Premier Diversified Holdings Inc. PDH 0.105 0.110 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 8.500 10.990 9.000 5.950 Pivotal Therapeutics Inc. PVO 0.000 0.030 Quinsam Capital Corporation QCA 0.085 0.110 0.145 0.070 Qwick Media Inc. QMI 0.000 0.100 0.250 0.100 Mag Copper Limited QUE 0.065 0.100 0.185 0.025 Renforth Resources Inc. RFR 0.050 0.055 0.060 0.020 Range Energy Resources Inc. RGO 0.015 0.020 0.030 0.010 RIWI Corp. RIW 1.280 3.100 3.000 2.000 Rockshield Capital Corp. RKS 0.110 0.135 0.160 0.040 Rift Valley Resources Corp. RVR 0.005 0.040 0.020 0.005 Ravencrest Resources Inc. RVT 0.070 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 0.350 0.490 1.200 0.050 Seahawk Ventures Inc. SHV 0.275 0.300 0.295 0.080 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 Squire Mining Ltd. SQR 0.070 0.125 0.160 0.060 Shamrock Enterprises Inc. SRS 0.015 0.020 0.060 0.020 Midnight Star Ventures Corp. STV 0.140 0.190 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 0.005 360 Capital Financial Services Group Inc TSZ 0.030 0.040 0.125 0.020 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 VirtualArmour International Inc. VAI 0.290 0.300 0.590 0.280 Wabi Exploration Inc. WAB 0.070 0.145 0.100 0.070 Whattozee Networks Inc. WTZ 0.110 0.345 0.315 0.030 Whitewater Capital Corp WW 0.150 0.150 0.140 0.050 BIOSENTA Inc. ZRO 0.000 0.300 0.300 0.015 Trades: 7,433 Total Volume: 71,296,322 Total Value: $17,958,342 Advanced: 52 Declined: 48 Unchanged: 209 Note 1: z - Full Volume. Note 2: Change calculated using unadjusted closing prices.