CNSX Trading Daily Market Summary March 30 2017 Closing Numbers Stock Symbol Vol(00s) High Low Close Change 52W Hi 52W Lo Supreme Metals Corp. ABJ 23602 0.055 0.045 0.050 -0.005 0.145 0.015 Alliance Growers Corp. ACG 1223 0.115 0.110 0.110 0.000 0.340 0.020 Advantex Marketing International Inc. ADX 10710 0.005 0.005 0.005 0.000 0.015 0.005 Affinor Growers Inc. AFI 4031 0.115 0.105 0.115 +0.010 0.230 0.030 Arctic Glacier Income Fund AG.UN 50 0.055 0.055 0.055 -0.015 0.070 0.005 Alternate Health Corp. AHG 28 4.310 3.970 3.980 +0.130 8.900 3.150 ALQ Gold Corp. ALQ 17 0.050 0.050 0.050 0.000 0.060 0.025 Appia Energy Corp. API 67 0.345 0.340 0.340 0.000 0.465 0.140 Argo Gold Inc. ARQ 100 0.180 0.180 0.180 0.000 0.200 0.060 Asante Gold Corporation ASE 5 0.180 0.180 0.180 +0.025 0.270 0.155 Abattis Bioceuticals Corp. ATT 10460 0.205 0.185 0.205 -0.005 0.300 0.020 BacTech Environmental Corporation BAC 460 0.045 0.040 0.045 +0.005 0.070 0.025 The Canadian Bioceutical Corporation BCC 117 0.520 0.480 0.480 -0.040 1.100 0.480 Beleave Inc. BE 498 2.400 2.330 2.350 0.000 2.850 0.380 Cannabix Technologies Inc. BLO 2927 0.770 0.740 0.750 +0.010 1.100 0.190 Breathtec BioMedical Inc. BTH 1601 0.155 0.150 0.150 0.000 0.400 0.080 BioMark Diagnostics Inc. BUX 40 0.105 0.095 0.095 -0.005 0.185 0.025 Brisio Innovations Inc. BZI 817 0.275 0.230 0.265 -0.010 0.350 0.085 Copperbank Resources Corp. CBK 1090 0.070 0.065 0.065 0.000 0.100 0.050 Cerro Grande Mining Corporation CEG 47 0.035 0.035 0.035 0.000 0.080 0.010 Canada House Wellness Group Inc. CHV 855 0.240 0.230 0.235 0.000 1.000 0.155 ChroMedX Corp. CHX 530 0.250 0.245 0.250 +0.005 0.320 0.060 Cielo Waste Solutions Corp. CMC 3022 0.200 0.185 0.195 +0.015 0.270 0.020 Canadian Metals Inc. CME 130 0.060 0.060 0.060 -0.005 0.300 0.055 CNRP Mining Inc. CND 97 0.035 0.030 0.030 -0.010 0.125 0.005 Cloud Nine Education Group Ltd. CNI 3660 0.110 0.100 0.100 -0.005 0.320 0.100 International Cobalt Corp CO 10 0.235 0.230 0.235 +0.035 0.350 0.007 Carl Data Solutions Inc. CRL 300 0.330 0.320 0.320 -0.020 0.570 0.265 CannaRoyalty Corp. CRZ 596 2.990 2.900 2.900 -0.040 5.200 2.400 DNI Metals Inc. DNI 11 0.070 0.070 0.070 -0.005 0.090 0.005 Dundee Sustainable Technologies Inc. DST 23 0.065 0.065 0.065 +0.010 0.075 0.035 Deveron UAS Corp. DVR 270 0.350 0.340 0.350 0.000 0.530 0.200 Earth Alive Clean Technologies Inc. EAC 208 0.550 0.540 0.540 -0.050 0.700 0.280 Nutritional High International Inc. EAT 5281 0.160 0.155 0.160 0.000 0.450 0.035 Eurogas International Inc. EI 7 0.005 0.000 0.010 0.005 ePlay Digital Inc. EPY 1560 0.180 0.160 0.170 -0.010 0.940 0.150 EnviroLeach Technologies Inc. ETI 8963 1.000 0.700 0.800 1.000 0.700 EVITRADE Health Systems Corp. EVA 9 2.690 2.690 2.690 0.000 3.180 1.460 Explorex Resources Inc. EX 60 0.185 0.180 0.185 +0.005 0.190 0.100 Easy Technologies Inc. EZM 165 0.140 0.140 0.140 -0.005 1.700 0.050 Far Resources Ltd. FAT 2319 0.105 0.095 0.100 +0.005 0.140 0.045 Fandom Sports Media Corp. FDM 2360 0.080 0.070 0.080 +0.020 0.110 0.005 Future Farm Technologies Inc. FFT 1368 0.435 0.420 0.430 +0.005 0.630 0.080 Finore Mining Inc. FIN 3153 0.130 0.120 0.125 0.000 0.495 0.010 Drone Delivery Canada Corp. FLT 1107 0.600 0.580 0.600 0.000 0.610 0.140 Fineqia International Inc. FNQ 1590 0.010 0.010 0.010 -0.005 0.030 0.005 Fox River Resources Corporation FOX 372 0.105 0.105 0.105 0.000 0.150 0.005 Fortify Resources Inc FTY 1735 0.065 0.065 0.065 +0.010 0.100 0.055 Fundamental Applications Corp. FUN 220 0.055 0.055 0.055 0.000 0.220 0.035 Fantasy 6 Sports Inc. FYS 10 1.110 1.040 1.060 +0.020 1.880 0.930 GreenBank Capital Inc. GBC 255 0.265 0.170 0.265 -0.005 0.270 0.030 Glance Technologies Inc. GET 1729 0.200 0.190 0.200 0.000 0.350 0.165 Gravitas Financial Inc. GFI 7 0.035 0.000 0.100 0.005 Global Hemp Group Inc. GHG 818 0.035 0.025 0.030 0.000 0.075 0.010 Golden Leaf Holdings Ltd. GLH 5954 0.350 0.330 0.335 -0.015 0.900 0.255 Genius Properties Ltd. GNI 0 0.170 0.000 0.375 0.100 Gunpowder Capital Corp. GPC 70 0.050 0.050 0.050 0.000 0.110 0.030 Heritage Global Inc. HGP 26 0.590 0.570 0.570 -0.020 0.950 0.250 Hello Pal International Inc. HP 580 0.275 0.250 0.250 -0.040 0.550 0.250 HealthSpace Data Systems Ltd. HS 50 0.060 0.060 0.060 0.000 0.120 0.045 iAnthus Capital Holdings Inc. IAN 5 2.920 2.920 2.920 +0.020 3.750 1.200 ThreeD Capital Inc. IDK 854 0.150 0.150 0.150 0.000 0.235 0.070 IGEN Networks Corp. IGN 150 0.140 0.140 0.140 +0.010 0.200 0.040 Imagin Medical Inc. IME 490 0.095 0.080 0.095 +0.010 0.115 0.035 Invictus MD Strategies Corp. IMH 21269 1.970 1.600 1.670 +0.270 2.120 0.260 InMed Pharmaceuticals Inc. IN 2618 0.440 0.420 0.430 0.000 0.560 0.070 Innovative Properties Inc. INR 0 0.150 0.000 0.150 0.020 Imagination Park Entertainment Inc. IP 17252 0.310 0.250 0.250 -0.050 0.620 0.035 Irving Resources Inc. IRV 613 0.770 0.690 0.700 -0.040 1.180 0.250 International Wastewater Systems Inc. IWS 6050 0.240 0.215 0.230 -0.005 0.530 0.200 Lotus Ventures Inc. J 87 0.370 0.370 0.370 +0.010 0.430 0.180 Jagercor Energy Corp. JEM 350 0.020 0.020 0.020 0.000 0.040 0.015 StartMonday Technology Corp. JOB 123 0.375 0.310 0.375 -0.005 1.390 0.250 Kaneh Bosm Biotechnology Inc. KBB 850 0.065 0.065 0.065 -0.005 0.120 0.045 Kontrol Energy Corp. KNR 40 0.640 0.640 0.640 0.000 0.750 0.180 Khot Infrastructure Holdings Ltd. KOT 15 0.025 0.025 0.025 -0.005 0.045 0.020 KWG Resources Inc. KWG 686 0.020 0.015 0.020 +0.005 0.030 0.015 Laguna Blends Inc. LAG 938 0.160 0.150 0.155 0.000 0.460 0.085 Declan Resources Inc. LAN 100 0.010 0.010 0.010 +0.005 0.015 0.005 Lifestyle Delivery Systems Inc LDS 628 0.600 0.560 0.600 0.000 1.000 0.175 Leo Resources Inc. LEO 10 0.235 0.235 0.235 +0.005 0.500 0.010 Lions Gate Metals Inc. LGM 10 0.200 0.200 0.200 +0.010 0.350 0.060 Liberty Leaf Holdings Ltd. LIB 2166 0.155 0.140 0.150 +0.010 0.320 0.100 LeenLife Pharma International Inc. LLP 110 0.135 0.100 0.135 -0.005 0.250 0.100 Lightning Venture Inc. LVI 1000 0.005 0.005 0.005 0.000 0.030 0.005 Lexaria Bioscience Corp. LXX 472 0.495 0.465 0.495 +0.015 0.940 0.140 Mag One Products Inc. MDD 85 0.550 0.500 0.500 -0.060 1.200 0.500 Marapharm Ventures Inc MDM 1154 1.190 1.110 1.150 -0.050 2.500 0.295 Marret High Yield Strategies Fund A MHY.UN 1269 0.160 0.150 0.160 0.000 0.200 0.025 Minera IRL Limited MIRL 500 0.150 0.150 0.150 -0.005 0.220 0.145 True Leaf Medicine International Ltd. MJ 936 0.225 0.215 0.225 +0.005 0.320 0.170 Marret Multi-Strategy Income Fund A MMF.UN 90 0.095 0.055 0.095 +0.005 0.100 0.015 Matica Enterprises Inc. MMJ 3120 0.050 0.045 0.045 -0.005 0.065 0.010 Mobi724 Global Solutions Inc. MOS 2513 0.390 0.370 0.375 -0.015 0.455 0.025 M Pharmaceutical Inc. MQ 917 0.050 0.045 0.050 0.000 0.160 0.030 Micromem Technologies Inc. MRM 769 0.380 0.255 0.255 -0.095 0.495 0.220 Metalla Royalty and Streaming Ltd. MTA 81 0.490 0.475 0.490 +0.030 0.880 0.180 Maxtech Ventures Inc. MVT 120 0.570 0.570 0.570 0.000 0.630 0.200 Montego Resources Inc. MY 480 0.330 0.300 0.330 +0.040 1.600 0.095 MYM Nutraceuticals Inc. MYM 556 0.200 0.190 0.200 0.000 0.295 0.015 Namaste Technologies Inc. N 8862 0.280 0.260 0.275 +0.015 0.420 0.100 New Age Farm Inc. NF 3812 0.140 0.135 0.140 +0.005 0.365 0.020 Plaintree Systems Inc. NPT 2 0.060 0.000 0.100 0.035 Nuran Wireless Inc. NUR 2000 0.270 0.260 0.260 0.000 0.310 0.130 One World Minerals Inc. OWM 365 0.385 0.350 0.350 -0.130 0.750 0.350 Portage Biotech Inc. PBT.U 660 0.185 0.185 0.185 0.000 0.260 0.100 Petrocapita Income Trust PCE.UN 1310 0.020 0.020 0.020 0.000 0.030 0.010 Premier Diversified Holdings Inc. PDH 1000 0.110 0.095 0.095 -0.015 0.165 0.095 ParcelPal Technology Inc. PKG 7 0.170 0.170 0.170 -0.005 0.340 0.110 Peak Positioning Technologies Inc. PKK 18227 0.195 0.180 0.195 +0.005 0.195 0.035 Peloton Minerals Corporation PMC 520 0.060 0.060 0.060 -0.005 0.150 0.060 Platinex Inc. PTX 1855 0.225 0.210 0.220 -0.005 0.230 0.200 PUF Ventures Inc. PUF 4587 0.355 0.320 0.350 +0.025 0.470 0.065 Quadron Capital Corporation QCC 270 0.400 0.380 0.400 +0.030 0.450 0.250 Rheingold Exploration Corp. RGE 775 0.370 0.350 0.350 +0.040 0.370 0.025 Global Remote Technologies Ltd. RGT 4690 0.135 0.110 0.110 -0.030 0.230 0.050 West Red Lake Gold Mines Inc. RLG 1020 0.245 0.235 0.240 -0.005 0.360 0.155 RESAAS Services Inc. RSS 1 1.490 1.490 1.490 +0.170 2.300 1.040 Robix Environmental Technologies Inc. RZX 1916 0.255 0.220 0.235 -0.020 0.365 0.150 Subscribe Technologies Inc. SAAS 1 0.070 0.000 0.100 0.005 SecureCom Mobile Inc. SCE 355 0.500 0.460 0.500 +0.070 1.200 0.050 Shoal Point Energy Ltd. SHP 12190 0.010 0.010 0.010 0.000 0.015 0.005 Supreme Pharmaceuticals Inc. SL 6361 1.550 1.490 1.510 -0.020 2.050 0.470 Super Nova Petroleum Corp. SNP 110 0.150 0.115 0.150 +0.040 0.280 0.060 SponsorsOne Inc. SPO 330 0.030 0.030 0.030 -0.005 0.170 0.025 Stina Resources Ltd. SQA 12447 0.145 0.130 0.145 +0.010 0.145 0.070 Midnight Star Ventures Corp. STV 15 0.140 0.140 0.140 0.000 0.190 0.110 Wildflower Marijuana Inc. SUN 1858 0.310 0.300 0.305 -0.005 0.355 0.115 Navis Resources Corp. SUV 16 0.015 0.015 0.015 0.000 0.020 0.005 Tetra Bio Pharma Inc. TBP 2963 0.700 0.670 0.680 -0.010 1.480 0.125 THC Biomed Intl Ltd THC 1412 0.760 0.740 0.750 0.000 1.500 0.170 The Tinley Beverage Company Inc. TNY 6713 0.270 0.250 0.265 -0.005 0.670 0.040 Tower One Wireless Corp. TO 728 0.420 0.380 0.420 +0.015 0.540 0.160 Enertopia Corp. TOP 3260 0.125 0.110 0.115 +0.010 0.150 0.025 Torino Power Solutions Inc TPS 55 0.110 0.105 0.110 0.000 0.130 0.015 360 Capital Financial Services Group Inc TSZ 3300 0.045 0.040 0.045 -0.005 0.125 0.020 Tartisan Resources Corp. TTC 3240 0.130 0.090 0.120 +0.010 0.180 0.025 Tantalex Resources Corporation TTX 6790 0.095 0.080 0.095 0.000 0.180 0.060 Alta Vista Ventures Ltd. UAV 10263 0.090 0.085 0.085 -0.005 0.100 0.035 Umbral Energy Corp. UMB 4146 0.065 0.055 0.060 0.000 0.110 0.020 UpSnap Inc. UP 6849 0.030 0.020 0.020 -0.005 0.030 0.005 Rise Resources Inc. UPP 200 0.270 0.255 0.270 +0.015 0.400 0.150 VirtualArmour International Inc. VAI 110 0.290 0.290 0.290 -0.010 0.590 0.250 Valens Groworks Corp. VGW 230 1.410 1.340 1.390 +0.040 1.650 0.350 Vinergy Resources Ltd. VIN 523 0.540 0.510 0.540 +0.020 1.150 0.070 Vodis Pharmaceuticals Inc. VP 824 0.440 0.415 0.440 +0.025 1.560 0.120 Veritas Pharma Inc. VRT 1502 0.540 0.530 0.540 +0.010 0.600 0.220 Versus Systems Inc. VS 1003 0.360 0.315 0.335 -0.005 0.580 0.140 Winston Gold Mining Corp. WGC 5688 0.065 0.055 0.065 0.000 0.640 0.055 Winston Resources Inc. WRW 2165 0.810 0.710 0.810 +0.010 0.820 0.015 Western Uranium Corporation WUC 11 1.890 1.820 1.820 -0.010 2.800 1.220 MGX Minerals Inc. XMG 1340 1.340 1.300 1.340 +0.040 2.750 0.140 Kootenay Zinc Corp. ZNK 1463 0.485 0.465 0.480 +0.010 0.690 0.085 Zara Resources Inc. ZRI 17 0.100 0.100 0.100 -0.135 0.430 0.005 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 0.800 0.840 0.910 0.450 Atlas Cloud Enterprises Inc. AKE 0.120 0.250 0.220 0.090 Aida Minerals Corp. AMC 0.080 0.100 0.120 0.100 American Potash Corp. AMP 0.080 0.130 0.190 0.030 Alchemist Mining Inc. AMS 0.050 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 0.060 0.100 0.150 0.025 AREV Nutrition Sciences Inc. ARV 0.280 0.450 0.550 0.260 Avarone Metals Inc. AVM 0.020 0.030 0.065 0.020 Alexandra Capital Corp. AXC 0.055 0.000 0.050 0.020 Aydon Income Properties Inc. AYD 0.015 0.045 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 99.960 0.000 MB Builder Bonds 5 yr 2% 15JUN19 BBN.DB.B 97.990 0.000 MB Builder Bonds Cpd Fixed 2% 15JUN19 BBN.DB.C 97.990 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 0.070 0.085 0.115 0.050 Bird River Resources Inc. BDR 0.050 0.090 0.070 0.005 Brookfield New Horizons Income Fund BIF.UN 9.000 0.000 10.000 8.300 BlackIce Enterprise Risk Management Inc. BIS 0.040 0.055 0.075 0.035 Berkley Renewables Inc. BKS 0.080 0.125 0.150 0.015 Big Rock Labs Inc. BLA 0.045 1.000 0.300 0.015 MB Builder Bd 3 Yr. Ann F/ R 1.4%15JUN18 BMB.DB.A 98.410 0.000 MB Builder Bd 5 Yr. Ann F/R 1.1% 15JUN20 BMB.DB.B 95.140 0.000 MB Builder Bd 5 Yr. Compd 1.5% 15JUN21 BMB.DB.C 95.140 0.000 MB Builder Bd 5 Yr. Ann F/R 1.25%15JUN20 BMB.DB.D 99.900 0.000 Stompy Bot Corporation BOT 0.025 0.035 0.085 0.025 BitRush Corp. BRH 0.280 0.030 Bravura Ventures Corp. BVQ 0.050 0.060 0.590 0.050 Big Wind Capital Inc. BWC 0.090 0.150 0.150 0.050 Carrara Exploration Corp. CAA 0.190 0.190 0.290 0.115 Copperbank Resources Corp. Warrants CBK.WT 0.005 0.010 0.010 0.005 Certive Solutions Inc. CBP 0.060 0.075 0.320 0.050 Cartier Iron Corporation CFE 0.090 0.115 0.160 0.030 Can-Ameri Agri Co. CGQ 0.200 0.370 0.350 0.200 CIM International Group Inc. CIM 0.400 0.690 1.000 0.380 Cascadia Consumer Electronics Corp. CK 0.350 1.000 0.500 0.100 CDN MSolar Corp. CMS 0.000 0.095 0.020 0.010 Castle Resources Inc. CRI 0.210 0.550 0.320 0.005 CMX Gold & Silver Corp. CXC 0.090 0.100 0.100 0.085 Copper Reef Mining Corp. CZC 0.025 0.030 0.045 0.015 Data Deposit Box Inc. DDB 0.045 0.060 0.200 0.030 Debut Diamonds Inc. DDI 0.010 0.015 0.030 0.005 Deploy Technologies Inc. DEP 0.055 0.195 0.120 0.030 Deer Horn Capital Inc. DHC 0.015 0.000 0.150 0.015 Dragon Legend Entertainment (Canada) Inc. DLE 0.030 0.080 0.150 0.050 Canadian Data Preserve Inc. DPC 0.030 0.000 0.020 0.005 EA Education Group Inc. EA 0.005 0.350 0.150 0.020 European Metals Corp. ECU 0.000 0.005 Evolving Gold Corp. EVG 0.145 0.150 0.445 0.130 EVI Global Group Developments Corp. EVI 0.050 0.100 0.100 0.005 Gencan Capital Inc. GCA 0.100 0.200 0.070 0.050 Glance Technologies Inc. Rts. GET.RT 0.005 0.000 Gravitas Financial Inc. 3% 25JUN23 GFI.DB.A 98.000 0.000 98.000 96.850 Gravitas Financial Inc. 3.5% 03DEC17 GFI.DB.B 99.000 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 Goldrea Resources Corp. GOR 0.045 0.050 0.140 0.030 Gunpowder Capital Corp. Preferred Shares, Series A GPC.PR.A 10.000 0.000 Grand Peak Capital Corp. GPK 0.110 0.500 0.450 0.080 GoldTrain Resources Inc. GT 0.060 0.120 0.250 0.050 Glenbriar Technologies Inc. GTI 0.015 0.020 0.050 0.005 Gravis Energy Corp. GVE 0.010 0.030 0.010 0.005 Greywacke Exploration Ltd. GWL 0.005 0.100 0.060 0.005 Hi Ho Silver Resources Inc. HHS 0.075 0.100 0.175 0.005 Hadley Mining Inc. HM 1.050 1.050 1.080 0.060 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 JG Wealth Management Corporation JGW 0.060 0.165 0.100 0.060 37 Capital Inc. JJJ 0.170 0.000 0.250 0.100 Dizun International Enterprises Inc. KDZ 0.000 0.005 0.005 0.005 Khan Resources Inc. KRI 0.050 0.055 0.880 0.020 La Imperial Resources Inc. LAI 0.060 0.090 0.110 0.025 Newlox Gold Ventures Corp. LUX 0.025 0.030 0.060 0.020 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 0.090 0.130 0.135 0.005 ME Resource Corp. MEC 0.090 0.100 0.250 0.020 Manitoba Hydro Bds XII 5-Yr 1.75%15JUN18 MHL.DB.B 98.820 0.000 Manitoba Hydro Bds 12 Cpd 1.75%15JUN18 MHL.DB.C 98.820 0.000 Manitoba Hydro Bds XII F/R 1.1% 15JUN18 MHL.DB.D 99.830 0.000 98.620 98.620 Mistango River Resources Inc. MIS 0.015 0.040 0.050 0.010 Mint Corporation Series A 10% 16MAY19 MIT.DB.C 96.200 0.000 96.200 93.000 Metalo Manufacturing Inc. MMI 0.460 0.600 0.900 0.260 Miramont Resources Corp. MONT 0.100 0.000 Murchison Minerals Ltd. MUR 0.170 0.250 0.350 0.020 Meryllion Resources Corporation MYR 0.025 0.030 0.045 0.015 NetCents Technology Inc. NC 0.185 0.220 0.280 0.140 Victory Nickel Inc. NI 0.060 0.070 0.090 0.005 Norsemont Capital Inc. NOM 0.400 0.465 0.450 0.250 Northern Sphere Mining Corp. NSM 0.350 0.450 0.850 0.170 NSS Resources Inc. NSS 0.045 0.150 0.070 0.050 Nass Valley Gateway Ltd. NVG 0.030 0.050 0.110 0.015 Orca Touchscreen Technologies Ltd. OAA 0.005 0.020 0.030 0.025 Organic Garage Ltd. OG 0.245 0.300 0.400 0.220 Carlyle Entertainment Ltd OLG 0.020 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 0.580 0.440 0.440 Open Source Health Inc. OSH 0.040 0.050 0.200 0.035 PUDO Inc. PDO 1.650 1.700 3.450 1.550 PrimeWest Mortgage Inv Corporation PRI 5.250 6.000 9.250 5.000 Park Lawn Company Limited PRL 9.000 10.990 9.000 5.950 Pasinex Resources Limited PSE 0.225 0.260 0.340 0.085 Pivotal Therapeutics Inc. PVO 0.000 0.010 Quinsam Capital Corporation QCA 0.090 0.110 0.145 0.070 Qwick Media Inc. QMI 0.010 0.150 0.250 0.100 Mag Copper Limited QUE 0.070 0.120 0.185 0.025 Renforth Resources Inc. RFR 0.050 0.055 0.060 0.020 Range Energy Resources Inc. RGO 0.020 0.025 0.030 0.010 RIWI Corp. RIW 2.250 2.350 3.000 2.000 Rockshield Capital Corp. RKS 0.125 0.130 0.160 0.040 Rift Valley Resources Corp. RVR 0.010 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 0.015 0.045 0.150 0.035 Razore Rock Resources Inc. RZR 0.010 0.050 0.060 0.005 Seahawk Ventures Inc. SHV 0.300 0.500 0.320 0.080 Stone Ridge Exploration Corp SO 0.055 0.000 0.060 0.035 Silver Phoenix Resources Inc. SP 0.055 0.200 0.250 0.030 Squire Mining Ltd. SQR 0.050 0.100 0.160 0.060 Shamrock Enterprises Inc. SRS 0.015 0.020 0.060 0.015 Starrex International Ltd. STX 0.600 1.100 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 0.100 0.130 0.185 0.060 Telferscot Resources Inc. TFS 0.005 0.010 0.045 0.005 Tier One Capital Limited Partnership TLP.UN 5.350 6.000 6.800 5.250 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 Velocity Data Inc. VCT 0.005 0.010 0.065 0.005 Wabi Exploration Inc. WAB 0.070 0.200 0.100 0.070 World Mahjong Limited WSM 0.010 0.015 0.050 0.005 Whattozee Networks Inc. WTZ 0.090 0.345 0.315 0.030 Whitewater Capital Corp WW 0.140 0.140 0.140 0.050 MGX Minerals Inc. Wts. XMG.WT 1.010 1.270 2.540 0.030 BIOSENTA Inc. ZRO 0.000 0.300 0.300 0.015 ZTEST Electronics Inc. ZTE 0.270 0.290 0.290 0.050 Trades: 5,368 Total Volume: 32,723,673 Total Value: $11,299,460 Advanced: 51 Declined: 53 Unchanged: 209 Note 1: z - Full Volume. Note 2: Change calculated using unadjusted closing prices.