CNSX Trading Daily Market Summary March 15 2017 Closing Numbers Stock Symbol Vol(00s) High Low Close Change 52W Hi 52W Lo Supreme Metals Corp. ABJ 23200 0.085 0.075 0.080 -0.010 0.145 0.015 Alliance Growers Corp. ACG 5167 0.100 0.090 0.090 0.000 0.340 0.020 Ansar Financial and Dev Corporation AFD 19 0.850 0.750 0.750 -0.100 0.910 0.450 Affinor Growers Inc. AFI 4088 0.115 0.110 0.110 0.000 0.230 0.030 Arctic Glacier Income Fund AG.UN 105 0.070 0.060 0.060 0.000 0.070 0.005 Alternate Health Corp. AHG 10 4.500 4.500 4.500 0.000 8.900 3.150 American Potash Corp. AMP 250 0.110 0.105 0.105 +0.005 0.190 0.030 Appia Energy Corp. API 1197 0.375 0.340 0.365 -0.005 0.465 0.140 AREV Nutrition Sciences Inc. ARV 200 0.350 0.320 0.320 +0.020 0.550 0.260 Asante Gold Corporation ASE 20 0.180 0.180 0.180 0.000 0.270 0.160 Abattis Bioceuticals Corp. ATT 2056 0.160 0.150 0.160 +0.005 0.300 0.020 BacTech Environmental Corporation BAC 873 0.040 0.040 0.040 -0.005 0.070 0.025 Bradstone Capital Corp. BCA 100 0.080 0.080 0.080 -0.020 0.115 0.050 The Canadian Bioceutical Corporation BCC 407 0.710 0.660 0.670 +0.010 1.100 0.480 Beleave Inc. BE 1346 2.600 2.510 2.570 +0.010 2.850 0.380 Cannabix Technologies Inc. BLO 2125 0.700 0.670 0.700 0.000 1.100 0.190 Breathtec BioMedical Inc. BTH 2614 0.185 0.150 0.160 -0.030 0.400 0.080 BioMark Diagnostics Inc. BUX 50 0.105 0.100 0.100 -0.010 0.185 0.025 Brakpan Ventures Corp BVC 370 0.350 0.140 0.150 +0.023 0.350 0.007 Bravura Ventures Corp. BVQ 12343 0.115 0.090 0.095 -0.005 0.590 0.090 Brisio Innovations Inc. BZI 190 0.235 0.220 0.235 0.000 0.350 0.085 Carrara Exploration Corp. CAA 20 0.220 0.220 0.220 0.000 0.290 0.115 Copperbank Resources Corp. CBK 176 0.065 0.065 0.065 0.000 0.100 0.050 Copperbank Resources Corp. Warrants CBK.WT 88 0.005 0.005 0.005 -0.005 0.010 0.005 Cartier Iron Corporation CFE 1535 0.160 0.125 0.160 0.000 0.160 0.030 Canada House Wellness Group Inc. CHV 719 0.250 0.235 0.250 +0.005 1.000 0.155 ChroMedX Corp. CHX 740 0.250 0.230 0.250 0.000 0.320 0.060 Cielo Waste Solutions Corp. CMC 3550 0.070 0.055 0.055 -0.005 0.070 0.020 Canadian Metals Inc. CME 122 0.075 0.075 0.075 +0.010 0.300 0.060 CNRP Mining Inc. CND 570 0.065 0.065 0.065 -0.005 0.125 0.005 Cloud Nine Education Group Ltd. CNI 10 0.140 0.140 0.140 +0.020 0.320 0.105 CannaRoyalty Corp. CRZ 965 2.730 2.570 2.730 +0.020 5.200 2.500 Copper Reef Mining Corp. CZC 60 0.020 0.020 0.020 0.000 0.045 0.015 DNI Metals Inc. DNI 681 0.075 0.070 0.070 -0.010 0.090 0.005 Deveron UAS Corp. DVR 345 0.420 0.390 0.390 -0.040 0.530 0.200 Earth Alive Clean Technologies Inc. EAC 340 0.550 0.500 0.550 +0.010 0.700 0.280 Nutritional High International Inc. EAT 16301 0.145 0.130 0.135 -0.010 0.450 0.035 Eurogas International Inc. EI 10 0.005 0.005 0.005 0.000 0.010 0.005 ePlay Digital Inc. EPY 765 0.325 0.310 0.325 +0.005 0.940 0.210 EVITRADE Health Systems Corp. EVA 20 3.020 3.000 3.020 +0.010 3.100 1.460 Evolving Gold Corp. EVG 209 0.140 0.130 0.140 +0.010 0.445 0.130 Far Resources Ltd. FAT 3465 0.110 0.105 0.105 0.000 0.140 0.045 Fandom Sports Media Corp. FDM 3546 0.060 0.050 0.060 0.000 0.110 0.005 Future Farm Technologies Inc. FFT 5793 0.460 0.405 0.410 -0.040 0.630 0.080 Finore Mining Inc. FIN 86441 0.150 0.110 0.120 -0.230 0.495 0.010 Drone Delivery Canada Corp. FLT 5859 0.550 0.500 0.530 -0.010 0.550 0.140 Fundamental Applications Corp. FUN 310 0.085 0.075 0.085 +0.020 0.220 0.035 Fantasy 6 Sports Inc. FYS 1341 1.550 1.410 1.550 +0.150 1.880 0.930 Gravitas Financial Inc. GFI 86 0.035 0.035 0.035 +0.005 0.100 0.005 Global Hemp Group Inc. GHG 3200 0.035 0.030 0.035 0.000 0.075 0.010 Golden Leaf Holdings Ltd. GLH 9879 0.350 0.315 0.325 -0.015 0.900 0.255 Goldrea Resources Corp. GOR 3733 0.050 0.045 0.045 -0.005 0.140 0.030 Glenbriar Technologies Inc. GTI 2215 0.010 0.010 0.010 -0.005 0.050 0.005 Heritage Global Inc. HGP 21 0.600 0.600 0.600 -0.100 0.950 0.250 Hi Ho Silver Resources Inc. HHS 50 0.100 0.100 0.100 0.000 0.175 0.005 Hadley Mining Inc. HM 142 1.000 0.990 1.000 -0.020 1.080 0.060 Hello Pal International Inc. HP 540 0.280 0.280 0.280 0.000 0.550 0.280 HealthSpace Data Systems Ltd. HS 2400 0.065 0.060 0.065 0.000 0.120 0.045 iAnthus Capital Holdings Inc. IAN 629 2.500 2.420 2.460 +0.020 3.750 1.200 ThreeD Capital Inc. IDK 1740 0.140 0.135 0.135 -0.010 0.235 0.070 Imagin Medical Inc. IME 3882 0.100 0.095 0.095 -0.005 0.115 0.035 Invictus MD Strategies Corp. IMH 1599 1.450 1.390 1.400 -0.050 2.120 0.260 InMed Pharmaceuticals Inc. IN 3079 0.380 0.350 0.380 0.000 0.560 0.070 Innovative Properties Inc. INR 100 0.150 0.150 0.150 +0.070 0.150 0.020 Imagination Park Entertainment Inc. IP 50783 0.620 0.490 0.550 +0.030 0.620 0.035 Irving Resources Inc. IRV 209 0.900 0.870 0.870 -0.040 1.180 0.250 International Wastewater Systems Inc. IWS 3763 0.230 0.200 0.230 +0.020 0.530 0.200 Lotus Ventures Inc. J 495 0.365 0.350 0.350 -0.050 0.430 0.180 Jagercor Energy Corp. JEM 1690 0.020 0.020 0.020 +0.005 0.040 0.015 StartMonday Technology Corp. JOB 10 0.435 0.435 0.435 +0.020 1.390 0.250 Khan Resources Inc. KRI 1000 0.055 0.055 0.055 0.000 0.880 0.020 KWG Resources Inc. KWG 300 0.020 0.015 0.020 0.000 0.030 0.015 Laguna Blends Inc. LAG 5034 0.180 0.165 0.165 -0.010 0.460 0.085 Lifestyle Delivery Systems Inc LDS 478 0.580 0.550 0.550 0.000 1.000 0.175 Leo Resources Inc. LEO 15 0.500 0.250 0.500 0.000 0.500 0.010 Liberty Leaf Holdings Ltd. LIB 1812 0.150 0.145 0.150 +0.005 0.320 0.100 LeenLife Pharma International Inc. LLP 5 0.150 0.150 0.150 -0.015 0.250 0.100 Newlox Gold Ventures Corp. LUX 200 0.030 0.030 0.030 0.000 0.060 0.020 Lexaria Bioscience Corp. LXX 1495 0.540 0.480 0.490 -0.060 0.940 0.140 Marapharm Ventures Inc MDM 4222 1.320 1.200 1.220 -0.060 2.500 0.295 Marret High Yield Strategies Fund A MHY.UN 17 0.150 0.150 0.150 -0.010 0.200 0.025 True Leaf Medicine International Ltd. MJ 614 0.230 0.215 0.225 -0.005 0.320 0.170 Matica Enterprises Inc. MMJ 31011 0.050 0.045 0.045 -0.005 0.065 0.010 Mobi724 Global Solutions Inc. MOS 7290 0.375 0.300 0.375 +0.055 0.455 0.025 M Pharmaceutical Inc. MQ 8099 0.055 0.050 0.055 +0.005 0.160 0.030 Micromem Technologies Inc. MRM 821 0.355 0.300 0.300 -0.030 0.495 0.220 Metalla Royalty and Streaming Ltd. MTA 420 0.570 0.520 0.550 -0.010 0.880 0.180 Murchison Minerals Ltd. MUR 700 0.250 0.170 0.250 +0.070 0.350 0.020 Maxtech Ventures Inc. MVT 160 0.580 0.570 0.570 +0.020 0.580 0.200 MYM Nutraceuticals Inc. MYM 6263 0.225 0.200 0.225 +0.020 0.295 0.015 Meryllion Resources Corporation MYR 50 0.030 0.030 0.030 0.000 0.045 0.015 Namaste Technologies Inc. N 6786 0.290 0.275 0.285 +0.005 0.420 0.100 NetCents Technology Inc. NC 650 0.205 0.200 0.200 -0.025 0.280 0.140 New Age Farm Inc. NF 3399 0.150 0.145 0.150 +0.010 0.365 0.020 Victory Nickel Inc. NI 119 0.060 0.045 0.060 +0.020 0.090 0.005 Nuran Wireless Inc. NUR 520 0.250 0.220 0.250 +0.010 0.310 0.130 Organic Garage Ltd. OG 3 0.270 0.000 0.400 0.220 One World Minerals Inc. OWM 195 0.630 0.600 0.620 +0.020 0.750 0.400 Petrocapita Income Trust PCE.UN 1250 0.020 0.020 0.020 0.000 0.030 0.010 Premier Diversified Holdings Inc. PDH 8 0.105 0.105 0.105 -0.005 0.165 0.100 PUDO Inc. PDO 10 1.800 1.800 1.800 -0.100 3.450 1.700 ParcelPal Technology Inc. PKG 25 0.200 0.195 0.200 +0.010 0.340 0.110 Peak Positioning Technologies Inc. PKK 90174 0.195 0.140 0.160 -0.015 0.195 0.035 Peloton Minerals Corporation PMC 520 0.070 0.065 0.065 +0.005 0.150 0.060 Pasinex Resources Limited PSE 2680 0.230 0.200 0.220 -0.020 0.340 0.085 PUF Ventures Inc. PUF 2832 0.335 0.300 0.310 -0.020 0.470 0.065 Quadron Capital Corporation QCC 580 0.310 0.300 0.310 +0.010 0.450 0.250 Rheingold Exploration Corp. RGE 100 0.280 0.280 0.280 -0.020 0.350 0.025 Range Energy Resources Inc. RGO 370 0.025 0.025 0.025 +0.005 0.030 0.010 Global Remote Technologies Ltd. RGT 3850 0.105 0.085 0.105 +0.015 0.230 0.050 Rockshield Capital Corp. RKS 210 0.120 0.120 0.120 +0.010 0.160 0.040 West Red Lake Gold Mines Inc. RLG 235 0.200 0.200 0.200 +0.010 0.360 0.155 RESAAS Services Inc. RSS 115 1.550 1.550 1.550 0.000 2.300 1.040 Robix Environmental Technologies Inc. RZX 400 0.225 0.220 0.220 0.000 0.365 0.150 Subscribe Technologies Inc. SAAS 600 0.070 0.070 0.070 0.000 0.100 0.005 SecureCom Mobile Inc. SCE 369 0.490 0.370 0.490 0.000 1.200 0.050 Shoal Point Energy Ltd. SHP 8220 0.010 0.010 0.010 0.000 0.015 0.005 Supreme Pharmaceuticals Inc. SL 7496 1.590 1.550 1.580 +0.030 2.050 0.470 Stina Resources Ltd. SQA 4225 0.135 0.125 0.130 0.000 0.145 0.070 Shamrock Enterprises Inc. SRS 1500 0.025 0.020 0.025 +0.005 0.060 0.020 Wildflower Marijuana Inc. SUN 1536 0.270 0.255 0.260 -0.005 0.355 0.115 St-Georges Platinum and Base Metals Inc. SX 18 0.025 0.000 0.060 0.015 Tetra Bio Pharma Inc. TBP 2939 0.740 0.720 0.730 +0.020 1.480 0.125 THC Biomed Intl Ltd THC 1114 0.800 0.780 0.780 -0.020 1.500 0.170 Tier One Capital Limited Partnership TLP.UN 6 5.350 5.350 5.350 0.000 6.800 5.250 The Tinley Beverage Company Inc. TNY 7655 0.265 0.240 0.260 0.000 0.670 0.040 Tower One Wireless Corp. TO 2081 0.440 0.385 0.430 +0.070 0.540 0.160 Enertopia Corp. TOP 1405 0.100 0.100 0.100 0.000 0.150 0.025 Torino Power Solutions Inc TPS 57 0.080 0.080 0.080 -0.005 0.130 0.015 360 Capital Financial Services Group Inc TSZ 2800 0.030 0.030 0.030 0.000 0.125 0.020 Tartisan Resources Corp. TTC 50 0.150 0.150 0.150 -0.025 0.175 0.025 Tantalex Resources Corporation TTX 50 0.090 0.090 0.090 +0.015 0.180 0.060 Alta Vista Ventures Ltd. UAV 5614 0.060 0.050 0.060 +0.005 0.100 0.035 Umbral Energy Corp. UMB 10515 0.060 0.050 0.060 +0.005 0.110 0.020 UpSnap Inc. UP 1070 0.010 0.010 0.010 -0.005 0.020 0.005 VirtualArmour International Inc. VAI 435 0.280 0.250 0.280 -0.040 0.590 0.250 Velocity Data Inc. VCT 0 0.005 0.000 0.065 0.005 Valens Groworks Corp. VGW 20 1.400 1.400 1.400 0.000 1.650 0.350 Vinergy Resources Ltd. VIN 1184 0.630 0.580 0.600 -0.040 1.150 0.070 Vodis Pharmaceuticals Inc. VP 280 0.460 0.440 0.450 -0.030 1.560 0.120 Veritas Pharma Inc. VRT 3751 0.550 0.510 0.510 -0.030 0.600 0.220 Versus Systems Inc. VS 6936 0.520 0.405 0.450 +0.025 0.580 0.140 Winston Gold Mining Corp. WGC 2785 0.130 0.120 0.130 +0.005 0.640 0.115 Winston Resources Inc. WRW 555 0.750 0.740 0.740 -0.010 0.760 0.015 Western Uranium Corporation WUC 111 2.000 1.950 2.000 0.000 2.800 1.220 MGX Minerals Inc. XMG 2339 1.420 1.380 1.410 +0.010 2.750 0.140 MGX Minerals Inc. Wts. XMG.WT 35 1.160 1.140 1.150 0.000 2.540 0.030 Kootenay Zinc Corp. ZNK 331 0.500 0.480 0.500 +0.020 0.690 0.085 Zara Resources Inc. ZRI 120 0.230 0.230 0.230 +0.030 0.430 0.005 ZTEST Electronics Inc. ZTE 1320 0.280 0.260 0.280 +0.020 0.280 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 0.005 0.010 0.015 0.005 Atlas Cloud Enterprises Inc. AKE 0.090 0.130 0.220 0.110 ALQ Gold Corp. ALQ 0.050 0.150 0.060 0.025 Aida Minerals Corp. AMC 0.080 0.100 0.120 0.100 Alchemist Mining Inc. AMS 0.055 0.060 0.120 0.040 AAN Ventures Inc. ANN 0.020 0.095 0.100 0.020 APAC Resources Inc. APG 0.055 0.090 0.140 0.055 Armada Mercantile Ltd. ARM 0.040 0.120 0.150 0.025 Argo Gold Inc. ARQ 0.155 0.165 0.170 0.060 Avarone Metals Inc. AVM 0.025 0.030 0.065 0.020 Alexandra Capital Corp. AXC 0.050 0.000 0.050 0.020 Aydon Income Properties Inc. AYD 0.030 0.065 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 97.950 0.000 MB Builder Bonds Cpd Fixed 2% 15JUN19 BBN.DB.C 97.950 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 9.080 0.000 10.000 8.300 BlackIce Enterprise Risk Management Inc. BIS 0.040 0.055 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 98.300 0.000 MB Builder Bd 5 Yr. Ann F/R 1.1% 15JUN20 BMB.DB.B 95.090 0.000 MB Builder Bd 5 Yr. Compd 1.5% 15JUN21 BMB.DB.C 95.090 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 0.035 0.085 0.025 BitRush Corp. BRH 0.280 0.030 Big Wind Capital Inc. BWC 0.075 0.150 0.150 0.050 Certive Solutions Inc. CBP 0.075 0.090 0.320 0.075 Cerro Grande Mining Corporation CEG 0.035 0.045 0.080 0.010 Can-Ameri Agri Co. CGQ 0.200 0.350 0.350 0.200 CIM International Group Inc. CIM 0.380 0.700 1.000 0.380 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 Castle Resources Inc. CRI 0.125 0.285 0.320 0.005 Carl Data Solutions Inc. CRL 0.325 0.360 0.570 0.265 CMX Gold & Silver Corp. CXC 0.090 0.100 0.100 0.085 Data Deposit Box Inc. DDB 0.050 0.065 0.200 0.030 Debut Diamonds Inc. DDI 0.005 0.010 0.030 0.005 Deploy Technologies Inc. DEP 0.040 0.195 0.120 0.030 Deer Horn Capital Inc. DHC 0.015 0.025 0.150 0.015 Dragon Legend Entertainment (Canada) Inc. DLE 0.050 0.060 0.150 0.050 Canadian Data Preserve Inc. DPC 0.020 0.000 0.020 0.005 Dundee Sustainable Technologies Inc. DST 0.055 0.070 0.075 0.035 EA Education Group Inc. EA 0.005 0.350 0.150 0.020 European Metals Corp. ECU 0.000 0.005 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 0.050 0.860 1.700 0.050 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 0.055 0.145 0.100 0.065 GreenBank Capital Inc. GBC 0.145 0.210 0.270 0.030 Gencan Capital Inc. GCA 0.100 0.200 0.070 0.050 Glance Technologies Inc. GET 0.210 0.225 0.350 0.165 Gravitas Financial Inc. 3% 25JUN23 GFI.DB.A 95.000 0.000 98.000 96.850 Gravitas Financial Inc. 3.5% 03DEC17 GFI.DB.B 95.000 0.000 99.000 97.450 GAR Limited GL 0.015 0.050 0.040 0.010 God s Lake Resources Inc. GLR 0.025 0.000 0.030 0.020 Genius Properties Ltd. GNI 0.115 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 0.950 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 IGEN Networks Corp. IGN 0.140 0.155 0.200 0.040 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 0.600 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 0.080 1.630 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 Kontrol Energy Corp. KNR 0.680 0.710 0.750 0.180 Khot Infrastructure Holdings Ltd. KOT 0.025 0.045 0.045 0.020 La Imperial Resources Inc. LAI 0.060 0.090 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 Lightning Venture Inc. LVI 0.005 0.010 0.030 0.005 Maccabi Ventures Inc. MBE 0.040 0.050 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 McLaren Resources Inc. MCL 0.085 0.110 0.135 0.005 Mag One Products Inc. MDD 0.610 0.630 1.200 0.600 ME Resource Corp. MEC 0.060 0.120 0.250 0.020 Manitoba Hydro Bds XII 5-Yr 1.75%15JUN18 MHL.DB.B 98.720 0.000 Manitoba Hydro Bds 12 Cpd 1.75%15JUN18 MHL.DB.C 98.720 0.000 Manitoba Hydro Bds XII F/R 1.1% 15JUN18 MHL.DB.D 99.800 0.000 98.620 98.620 Minera IRL Limited MIRL 0.165 0.175 0.220 0.150 Mistango River Resources Inc. MIS 0.015 0.050 0.050 0.010 Mint Corporation Series A 10% 16MAY19 MIT.DB.C 95.000 0.000 96.200 93.000 Marret Multi-Strategy Income Fund A MMF.UN 0.075 0.100 0.100 0.015 Metalo Manufacturing Inc. MMI 0.420 0.490 0.900 0.260 Montego Resources Inc. MY 0.255 0.330 1.600 0.095 Norsemont Capital Inc. NOM 0.400 0.470 0.450 0.250 Plaintree Systems Inc. NPT 0.060 0.080 0.100 0.035 Northern Sphere Mining Corp. NSM 0.360 0.440 0.850 0.170 Nass Valley Gateway Ltd. NVG 0.035 0.085 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 0.050 0.200 0.045 Portage Biotech Inc. PBT.U 0.185 0.235 0.260 0.100 PrimeWest Mortgage Inv Corporation PRI 5.000 6.000 9.250 6.000 Park Lawn Company Limited PRL 8.250 9.050 9.000 5.950 Pivotal Therapeutics Inc. PVO 0.000 0.000 Quinsam Capital Corporation QCA 0.085 0.115 0.145 0.070 Qwick Media Inc. QMI 0.010 0.150 0.250 0.100 Mag Copper Limited QUE 0.070 0.100 0.185 0.025 Renforth Resources Inc. RFR 0.045 0.050 0.060 0.020 RIWI Corp. RIW 1.280 3.100 3.000 2.000 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 Seahawk Ventures Inc. SHV 0.275 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 0.130 0.060 0.035 Silver Phoenix Resources Inc. SP 0.055 0.150 0.250 0.030 SponsorsOne Inc. SPO 0.035 0.040 0.170 0.025 Squire Mining Ltd. SQR 0.070 0.125 0.160 0.060 Midnight Star Ventures Corp. STV 0.145 0.180 0.190 0.110 Starrex International Ltd. STX 0.600 1.220 1.300 0.550 Navis Resources Corp. SUV 0.015 0.025 0.020 0.005 Talmora Diamond Inc. TAI 0.005 0.020 0.050 0.005 Taku Gold Corp. TAK 0.100 0.105 0.185 0.060 Telferscot Resources Inc. TFS 0.000 0.010 0.045 0.005 Rise Resources Inc. UPP 0.215 0.230 0.400 0.150 Urbana Corporation URB 0.000 0.000 3.250 3.060 Oriental Non-Ferrous Resources Developme URG 0.700 0.900 1.200 0.600 Wabi Exploration Inc. WAB 0.070 0.000 0.100 0.070 World Mahjong Limited WSM 0.010 0.015 0.050 0.005 Whattozee Networks Inc. WTZ 0.115 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: 7,018 Total Volume: 54,555,173 Total Value: $14,138,048 Advanced: 54 Declined: 53 Unchanged: 202 Note 1: z - Full Volume. Note 2: Change calculated using unadjusted closing prices.