CNSX Trading Daily Market Summary April 21 2017 Closing Numbers Stock Symbol Vol(00s) High Low Close Change 52W Hi 52W Lo Supreme Metals Corp. ABJ 500 0.045 0.045 0.045 -0.005 0.145 0.015 Alliance Growers Corp. ACG 2429 0.120 0.110 0.110 -0.010 0.340 0.020 Affinor Growers Inc. AFI 2315 0.120 0.110 0.115 -0.010 0.230 0.030 Alternate Health Corp. AHG 8 3.890 3.760 3.890 +0.200 8.900 3.150 American Potash Corp. AMP 495 0.145 0.110 0.110 0.000 0.190 0.030 AAN Ventures Inc. ANN 1754 0.030 0.030 0.030 +0.010 0.100 0.020 Appia Energy Corp. API 80 0.265 0.250 0.250 -0.005 0.465 0.140 Global Cannabis Applications Corp. APP 737 0.120 0.095 0.105 +0.010 0.220 0.035 Argo Gold Inc. ARQ 50 0.200 0.200 0.200 -0.025 0.260 0.060 Asante Gold Corporation ASE 25 0.145 0.145 0.145 +0.010 0.270 0.110 Abattis Bioceuticals Corp. ATT 7329 0.295 0.270 0.280 0.000 0.350 0.020 BacTech Environmental Corporation BAC 2100 0.045 0.045 0.045 0.000 0.070 0.025 The Canadian Bioceutical Corporation BCC 276 0.485 0.460 0.480 0.000 1.100 0.450 Beleave Inc. BE 660 2.480 2.360 2.390 -0.040 2.850 0.380 Cannabix Technologies Inc. BLO 2851 0.810 0.780 0.780 -0.030 1.100 0.190 Breathtec BioMedical Inc. BTH 570 0.160 0.145 0.145 -0.015 0.400 0.080 Big Wind Capital Inc. BWC 100 0.150 0.150 0.150 +0.020 0.150 0.050 Copperbank Resources Corp. CBK 805 0.080 0.075 0.080 0.000 0.100 0.050 Certive Solutions Inc. CBP 20 0.080 0.080 0.080 +0.005 0.320 0.050 Canada House Wellness Group Inc. CHV 453 0.260 0.250 0.260 0.000 1.000 0.155 ChroMedX Corp. CHX 20 0.300 0.300 0.300 0.000 0.320 0.060 Cielo Waste Solutions Corp. CMC 933 0.175 0.165 0.175 +0.005 0.270 0.020 Canadian Metals Inc. CME 5 0.075 0.000 0.300 0.045 Cloud Nine Education Group Ltd. CNI 10 0.110 0.110 0.110 +0.020 0.320 0.090 International Cobalt Corp CO 50 0.220 0.205 0.205 +0.005 0.350 0.007 Carl Data Solutions Inc. CRL 215 0.325 0.320 0.325 0.000 0.570 0.265 CannaRoyalty Corp. CRZ 323 2.600 2.410 2.470 -0.060 5.200 2.260 Copper Reef Mining Corp. CZC 2170 0.025 0.025 0.025 0.000 0.045 0.015 Data Deposit Box Inc. DDB 2700 0.050 0.050 0.050 +0.005 0.200 0.030 DNI Metals Inc. DNI 3031 0.070 0.065 0.065 0.000 0.090 0.005 Dundee Sustainable Technologies Inc. DST 895 0.055 0.050 0.055 +0.005 0.075 0.035 Deveron UAS Corp. DVR 205 0.430 0.400 0.400 -0.040 0.530 0.200 Earth Alive Clean Technologies Inc. EAC 195 0.510 0.500 0.500 -0.020 0.700 0.280 Nutritional High International Inc. EAT 3467 0.140 0.135 0.140 0.000 0.450 0.035 Eurogas International Inc. EI 5710 0.005 0.005 0.005 0.000 0.010 0.005 ePlay Digital Inc. EPY 10 0.190 0.185 0.190 +0.005 0.940 0.135 EnviroLeach Technologies Inc. ETI 15 0.490 0.490 0.490 +0.060 1.000 0.350 Evolving Gold Corp. EVG 33 0.175 0.170 0.170 -0.005 0.445 0.130 Far Resources Ltd. FAT 351 0.095 0.090 0.095 +0.005 0.140 0.045 Fandom Sports Media Corp. FDM 935 0.085 0.080 0.085 0.000 0.110 0.005 Future Farm Technologies Inc. FFT 713 0.390 0.385 0.390 0.000 0.630 0.080 Finore Mining Inc. FIN 2452 0.145 0.125 0.125 -0.010 0.495 0.010 Drone Delivery Canada Corp. FLT 3511 0.510 0.470 0.490 -0.010 0.610 0.140 Fineqia International Inc. FNQ 2740 0.015 0.015 0.015 0.000 0.030 0.005 Fox River Resources Corporation FOX 107 0.120 0.120 0.120 0.000 0.150 0.005 Fantasy 6 Sports Inc. FYS 17 1.170 1.040 1.170 +0.040 1.880 0.930 GreenBank Capital Inc. GBC 40 0.300 0.300 0.300 +0.010 0.300 0.030 Glance Technologies Inc. GET 1564 0.195 0.180 0.195 0.000 0.350 0.165 Gravitas Financial Inc. GFI 41 0.040 0.040 0.040 0.000 0.100 0.005 Global Hemp Group Inc. GHG 1375 0.035 0.025 0.030 0.000 0.075 0.010 Golden Leaf Holdings Ltd. GLH 4313 0.335 0.320 0.325 +0.010 0.900 0.255 Genius Properties Ltd. GNI 135 0.190 0.170 0.190 +0.020 0.375 0.100 Gunpowder Capital Corp. GPC 1000 0.080 0.060 0.080 +0.035 0.110 0.030 Greywacke Exploration Ltd. GWL 1428 0.005 0.005 0.005 0.000 0.060 0.005 Heritage Global Inc. HGP 0 0.570 0.000 0.950 0.250 Hi Ho Silver Resources Inc. HHS 50 0.090 0.090 0.090 0.000 0.175 0.005 HealthSpace Data Systems Ltd. HS 50 0.060 0.060 0.060 0.000 0.120 0.045 iAnthus Capital Holdings Inc. IAN 191 2.670 2.620 2.670 +0.010 3.750 1.200 ThreeD Capital Inc. IDK 150 0.120 0.120 0.120 -0.010 0.235 0.070 Imagin Medical Inc. IME 2020 0.085 0.080 0.085 -0.005 0.115 0.035 InMed Pharmaceuticals Inc. IN 9410 0.820 0.750 0.800 -0.010 0.960 0.070 Imagination Park Entertainment Inc. IP 1856 0.270 0.260 0.270 0.000 0.620 0.035 Irving Resources Inc. IRV 760 0.780 0.750 0.780 0.000 1.180 0.250 International Wastewater Systems Inc. IWS 2740 0.215 0.205 0.210 -0.005 0.530 0.200 Lotus Ventures Inc. J 302 0.350 0.345 0.345 +0.005 0.430 0.180 James Bay Resources Limited JBR 5 0.150 0.150 0.150 0.000 0.230 0.110 Kontrol Energy Corp. KNR 58 0.640 0.600 0.640 +0.080 0.750 0.180 Khot Infrastructure Holdings Ltd. KOT 1020 0.020 0.020 0.020 0.000 0.045 0.020 Khan Resources Inc. KRI 784 0.070 0.055 0.055 0.000 0.880 0.020 KWG Resources Inc. KWG 2086 0.020 0.015 0.020 0.000 0.030 0.015 Laguna Blends Inc. LAG 3732 0.145 0.135 0.140 0.000 0.460 0.085 Lifestyle Delivery Systems Inc LDS 199 0.540 0.490 0.530 -0.010 1.000 0.175 Liberty Leaf Holdings Ltd. LIB 2521 0.140 0.130 0.135 -0.005 0.320 0.100 Newlox Gold Ventures Corp. LUX 150 0.040 0.040 0.040 0.000 0.060 0.020 Lightning Venture Inc. LVI 17320 0.015 0.010 0.015 +0.010 0.030 0.005 Lexaria Bioscience Corp. LXX 1190 0.580 0.530 0.560 +0.020 0.940 0.140 McLaren Resources Inc. MCL 100 0.095 0.095 0.095 +0.015 0.135 0.005 Mag One Products Inc. MDD 2767 0.200 0.175 0.175 -0.025 1.200 0.175 Marapharm Ventures Inc MDM 1438 1.120 1.020 1.090 -0.030 2.500 0.295 Marret High Yield Strategies Fund A MHY.UN 20 0.155 0.155 0.155 0.000 0.200 0.025 Minera IRL Limited MIRL 1230 0.145 0.140 0.145 -0.005 0.220 0.140 True Leaf Medicine International Ltd. MJ 16655 0.375 0.330 0.370 +0.070 0.375 0.170 Marret Multi-Strategy Income Fund A MMF.UN 2 0.090 0.000 0.100 0.015 Matica Enterprises Inc. MMJ 9603 0.050 0.045 0.050 0.000 0.065 0.010 Mobi724 Global Solutions Inc. MOS 3014 0.360 0.345 0.360 0.000 0.455 0.025 M Pharmaceutical Inc. MQ 983 0.050 0.045 0.050 0.000 0.160 0.030 Micromem Technologies Inc. MRM 131 0.370 0.325 0.370 +0.010 0.495 0.220 Metalla Royalty and Streaming Ltd. MTA 241 0.520 0.495 0.500 -0.060 0.880 0.180 MYM Nutraceuticals Inc. MYM 2251 0.205 0.195 0.205 0.000 0.295 0.015 Namaste Technologies Inc. N 5916 0.265 0.250 0.265 +0.020 0.420 0.100 NetCents Technology Inc. NC 150 0.180 0.175 0.180 +0.010 0.280 0.140 New Age Farm Inc. NF 3914 0.130 0.120 0.125 0.000 0.365 0.020 Victory Nickel Inc. NI 860 0.070 0.060 0.065 +0.005 0.090 0.005 Plaintree Systems Inc. NPT 2 0.065 0.000 0.100 0.035 Northern Sphere Mining Corp. NSM 95 0.460 0.450 0.450 0.000 0.850 0.170 Nuran Wireless Inc. NUR 535 0.230 0.215 0.215 -0.015 0.310 0.130 One World Minerals Inc. OWM 120 0.450 0.400 0.450 +0.050 0.750 0.350 Portage Biotech Inc. PBT.U 605 0.240 0.240 0.240 +0.020 0.260 0.100 Petrocapita Income Trust PCE.UN 250 0.020 0.020 0.020 0.000 0.030 0.010 PUDO Inc. PDO 5 1.410 1.400 1.410 +0.010 3.450 1.390 ParcelPal Technology Inc. PKG 62 0.150 0.150 0.150 -0.005 0.340 0.110 Peloton Minerals Corporation PMC 40 0.070 0.060 0.070 0.000 0.150 0.060 Pasinex Resources Limited PSE 510 0.210 0.210 0.210 0.000 0.340 0.085 Platinex Inc. PTX 1345 0.145 0.135 0.145 -0.005 0.230 0.135 PUF Ventures Inc. PUF 1370 0.360 0.345 0.355 +0.010 0.470 0.065 Quadron Capital Corporation QCC 25 0.410 0.400 0.400 -0.010 0.450 0.250 Renforth Resources Inc. RFR 710 0.060 0.060 0.060 +0.010 0.060 0.020 Rheingold Exploration Corp. RGE 600 0.300 0.270 0.270 -0.050 0.370 0.025 Range Energy Resources Inc. RGO 3000 0.030 0.020 0.030 +0.010 0.030 0.010 Global Remote Technologies Ltd. RGT 475 0.110 0.110 0.110 +0.005 0.230 0.050 Rise Gold Corp. RISE 1595 0.310 0.280 0.310 +0.030 0.400 0.150 West Red Lake Gold Mines Inc. RLG 526 0.220 0.220 0.220 -0.005 0.360 0.155 RESAAS Services Inc. RSS 3 1.250 1.250 1.250 0.000 2.300 1.040 Rift Valley Resources Corp. RVR 0 0.100 0.000 0.125 0.025 Rockex Mining Corporation RXM 5 0.015 0.000 0.150 0.015 Robix Environmental Technologies Inc. RZX 5306 0.230 0.205 0.220 +0.005 0.365 0.150 Shoal Point Energy Ltd. SHP 3904 0.010 0.005 0.010 0.000 0.020 0.005 Seahawk Ventures Inc. SHV 100 0.310 0.310 0.310 0.000 0.320 0.080 Supreme Pharmaceuticals Inc. SL 8818 1.670 1.610 1.620 +0.010 2.050 0.470 Star Navigation Systems Group Ltd. SNA 10651 0.050 0.040 0.050 +0.005 0.055 0.020 SponsorsOne Inc. SPO 1540 0.035 0.035 0.035 0.000 0.170 0.025 Stina Resources Ltd. SQA 1445 0.160 0.155 0.160 +0.005 0.170 0.070 Shamrock Enterprises Inc. SRS 840 0.020 0.020 0.020 -0.005 0.060 0.015 Wildflower Marijuana Inc. SUN 1410 0.770 0.730 0.760 +0.010 1.240 0.115 Navis Resources Corp. SUV 1000 0.015 0.015 0.015 0.000 0.020 0.005 St-Georges Platinum and Base Metals Inc. SX 5 0.030 0.000 0.060 0.015 Taku Gold Corp. TAK 0 0.085 0.000 0.185 0.060 Tetra Bio Pharma Inc. TBP 4295 0.690 0.670 0.670 -0.010 1.480 0.125 THC Biomed Intl Ltd THC 4642 0.710 0.680 0.690 0.000 1.500 0.170 Tier One Capital Limited Partnership TLP.UN 4 5.400 5.400 5.400 0.000 6.800 5.250 The Tinley Beverage Company Inc. TNY 18999 0.385 0.350 0.350 -0.040 0.670 0.040 Tower One Wireless Corp. TO 400 0.320 0.290 0.295 -0.065 0.540 0.160 Enertopia Corp. TOP 2152 0.125 0.120 0.120 -0.010 0.165 0.025 Torino Power Solutions Inc TPS 70 0.110 0.100 0.100 +0.020 0.130 0.015 360 Capital Financial Services Group Inc TSZ 630 0.045 0.040 0.040 0.000 0.125 0.020 Tartisan Resources Corp. TTC 725 0.135 0.105 0.135 0.000 0.180 0.025 Tantalex Resources Corporation TTX 3000 0.050 0.050 0.050 -0.010 0.180 0.050 Alta Vista Ventures Ltd. UAV 5639 0.115 0.105 0.115 0.000 0.140 0.035 Umbral Energy Corp. UMB 5235 0.070 0.060 0.060 -0.005 0.110 0.020 Valens Groworks Corp. VGW 43 1.520 1.360 1.520 0.000 1.650 0.350 Vodis Pharmaceuticals Inc. VP 163 0.410 0.390 0.400 +0.010 1.560 0.120 Veritas Pharma Inc. VRT 1032 0.495 0.470 0.475 +0.015 0.600 0.220 Versus Systems Inc. VS 402 0.340 0.320 0.320 -0.025 0.580 0.140 Winston Gold Mining Corp. WGC 650 0.060 0.060 0.060 0.000 0.640 0.055 Winston Resources Inc. WRW 245 0.730 0.680 0.730 +0.040 0.820 0.015 Whattozee Networks Inc. WTZ 0 0.090 0.000 0.315 0.030 Western Uranium Corporation WUC 55 1.700 1.700 1.700 +0.200 2.800 1.220 MGX Minerals Inc. XMG 5993 1.230 1.090 1.200 +0.110 2.750 0.140 MGX Minerals Inc. Wts. XMG.WT 279 1.010 0.990 0.990 +0.040 2.540 0.030 Kootenay Zinc Corp. ZNK 2091 0.250 0.200 0.210 -0.020 0.690 0.085 ZTEST Electronics Inc. ZTE 75 0.320 0.305 0.305 -0.015 0.330 0.050 Stock Symbol Bid Ask 52W Hi 52W Lo Acana Capital Corp. ACM 0.050 0.170 0.170 0.050 Advantex Marketing International Inc. ADX 0.005 0.010 0.015 0.005 Ansar Financial and Dev Corporation AFD 0.750 0.800 0.910 0.450 Arctic Glacier Income Fund AG.UN 0.055 0.065 0.070 0.005 Atlas Cloud Enterprises Inc. AKE 0.120 0.130 0.220 0.090 ALQ Gold Corp. ALQ 0.055 0.110 0.060 0.025 Aida Minerals Corp. AMC 0.090 0.140 0.120 0.100 Alchemist Mining Inc. AMS 0.055 0.065 0.120 0.040 APAC Resources Inc. APG 0.055 0.090 0.140 0.055 Armada Mercantile Ltd. ARM 0.065 0.145 0.150 0.025 AREV Nutrition Sciences Inc. ARV 0.280 0.400 0.550 0.260 Avarone Metals Inc. AVM 0.020 0.030 0.065 0.020 Alexandra Capital Corp. AXC 0.055 0.000 0.055 0.020 Aydon Income Properties Inc. AYD 0.020 0.140 0.180 0.010 Aylen Capital Inc. AYL 0.015 0.035 0.035 0.005 Banro Corporation Series A Pr. BAA.PR.A 25.000 12.010 MB Builder Bds 3 yr 1.85% 15JUN17 BBN.DB.A 99.970 0.000 MB Builder Bonds 5 yr 2% 15JUN19 BBN.DB.B 97.830 0.000 MB Builder Bonds Cpd Fixed 2% 15JUN19 BBN.DB.C 97.830 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 0.105 0.150 0.150 0.050 Bird River Resources Inc. BDR 0.070 0.090 0.070 0.005 Brookfield New Horizons Income Fund BIF.UN 8.670 9.160 10.000 8.300 BlackIce Enterprise Risk Management Inc. BIS 0.035 0.050 0.075 0.035 Berkley Renewables Inc. BKS 0.075 0.130 0.150 0.015 Big Rock Labs Inc. BLA 0.055 0.320 0.300 0.015 MB Builder Bd 3 Yr. Ann F/ R 1.4%15JUN18 BMB.DB.A 98.260 0.000 MB Builder Bd 5 Yr. Ann F/R 1.1% 15JUN20 BMB.DB.B 95.110 0.000 MB Builder Bd 5 Yr. Compd 1.5% 15JUN21 BMB.DB.C 95.110 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 0.030 0.085 0.020 BitRush Corp. BRH 0.280 0.030 BioMark Diagnostics Inc. BUX 0.100 0.105 0.185 0.025 Bravura Ventures Corp. BVQ 0.055 0.070 0.590 0.040 Brisio Innovations Inc. BZI 0.220 0.245 0.350 0.085 Carrara Exploration Corp. CAA 0.190 0.190 0.290 0.115 Copperbank Resources Corp. Warrants CBK.WT 0.000 0.010 0.010 0.005 Cerro Grande Mining Corporation CEG 0.030 0.040 0.080 0.010 Cartier Iron Corporation CFE 0.085 0.100 0.160 0.030 Can-Ameri Agri Co. CGQ 0.345 0.350 0.350 0.200 CIM International Group Inc. CIM 0.400 0.680 1.000 0.380 Cascadia Consumer Electronics Corp. CK 0.210 0.490 0.500 0.100 CDN MSolar Corp. CMS 0.005 0.020 0.020 0.010 CNRP Mining Inc. CND 0.015 0.065 0.125 0.005 Castle Resources Inc. CRI 0.175 0.355 0.360 0.005 CMX Gold & Silver Corp. CXC 0.090 0.100 0.100 0.085 Debut Diamonds Inc. DDI 0.005 0.010 0.030 0.005 Deploy Technologies Inc. DEP 0.120 0.190 0.150 0.030 Deer Horn Capital Inc. DHC 0.015 0.180 0.150 0.015 Dragon Legend Entertainment (Canada) Inc. DLE 0.020 0.050 0.150 0.030 Canadian Data Preserve Inc. DPC 0.040 0.075 0.190 0.005 EA Education Group Inc. EA 0.000 0.280 0.150 0.020 European Metals Corp. ECU 0.000 0.005 EVITRADE Health Systems Corp. EVA 2.650 3.650 3.180 1.460 EVI Global Group Developments Corp. EVI 0.045 0.100 0.100 0.005 Explorex Resources Inc. EX 0.165 0.185 0.190 0.100 Easy Technologies Inc. EZM 0.130 0.150 1.700 0.050 Fortify Resources Inc FTY 0.150 0.400 0.350 0.110 Gencan Capital Inc. GCA 0.100 0.250 0.100 0.050 Glance Technologies Inc. Rts. GET.RT 0.000 0.000 0.020 0.005 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 0.070 0.150 0.125 0.010 God s Lake Resources Inc. GLR 0.025 0.000 0.030 0.020 Goldrea Resources Corp. GOR 0.045 0.060 0.140 0.030 Gunpowder Capital Corp. Preferred Shares, Series A GPC.PR.A 10.500 0.000 Grand Peak Capital Corp. GPK 0.110 0.500 0.450 0.080 GoldTrain Resources Inc. GT 0.060 0.490 0.250 0.050 Glenbriar Technologies Inc. GTI 0.010 0.015 0.050 0.005 Gravis Energy Corp. GVE 0.010 0.210 0.010 0.005 Hadley Mining Inc. HM 1.110 1.110 1.080 0.060 Hello Pal International Inc. HP 0.240 0.250 0.550 0.240 IGEN Networks Corp. IGN 0.130 0.165 0.200 0.040 Innovative Properties Inc. INR 0.050 0.300 0.150 0.020 Inspiration Mining Corporation ISM 0.025 0.040 0.100 0.015 Intelligent Content Enterprises Inc. ISP 0.040 0.150 0.660 0.110 ICTV Brands Inc. ITV 0.200 0.000 0.650 0.200 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 0.050 0.165 0.100 0.060 37 Capital Inc. JJJ 0.200 0.000 0.250 0.100 StartMonday Technology Corp. JOB 0.310 0.315 1.390 0.250 Kaneh Bosm Biotechnology Inc. KBB 0.075 0.080 0.120 0.045 Dizun International Enterprises Inc. KDZ 0.000 0.010 0.005 0.005 La Imperial Resources Inc. LAI 0.050 0.090 0.110 0.025 Declan Resources Inc. LAN 0.000 0.005 0.015 0.005 Leo Resources Inc. LEO 0.090 0.115 0.500 0.010 Lions Gate Metals Inc. LGM 0.180 0.245 0.350 0.060 LeenLife Pharma International Inc. LLP 0.120 0.140 0.250 0.090 Maccabi Ventures Inc. MBE 0.040 0.100 0.095 0.040 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 ME Resource Corp. MEC 0.070 0.110 0.250 0.020 Manitoba Hydro Bds XII 5-Yr 1.75%15JUN18 MHL.DB.B 98.650 0.000 Manitoba Hydro Bds 12 Cpd 1.75%15JUN18 MHL.DB.C 98.650 0.000 Manitoba Hydro Bds XII F/R 1.1% 15JUN18 MHL.DB.D 99.880 0.000 98.620 98.620 Mistango River Resources Inc. MIS 0.015 0.055 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 0.300 1.000 1.000 0.260 Miramont Resources Corp. MONT 0.200 0.250 0.200 0.200 Murchison Minerals Ltd. MUR 0.180 0.220 0.350 0.020 Maxtech Ventures Inc. MVT 0.510 0.560 0.630 0.200 Montego Resources Inc. MY 0.380 0.390 1.600 0.095 Meryllion Resources Corporation MYR 0.015 0.030 0.045 0.015 Norsemont Capital Inc. NOM 0.360 0.415 0.450 0.250 NSS Resources Inc. NSS 0.045 0.300 0.070 0.050 Nass Valley Gateway Ltd. NVG 0.040 0.085 0.110 0.015 Orca Touchscreen Technologies Ltd. OAA 0.005 0.040 0.030 0.025 Carlyle Entertainment Ltd OLG 0.015 0.075 0.100 0.020 Organic Potash Corporation OPC 0.025 0.030 0.050 0.010 ESI Energy Services Inc. OPI 0.000 0.350 0.440 0.400 Open Source Health Inc. OSH 0.060 0.150 0.200 0.035 Premier Diversified Holdings Inc. PDH 0.110 0.120 0.165 0.095 Peak Positioning Technologies Inc. PKK 0.165 0.165 0.205 0.035 PrimeWest Mortgage Inv Corporation PRI 3.000 5.000 9.250 3.500 Park Lawn Company Limited PRL 8.500 0.000 9.000 5.950 Pivotal Therapeutics Inc. PVO 0.000 0.010 Quinsam Capital Corporation QCA 0.105 0.120 0.145 0.070 Qwick Media Inc. QMI 0.030 0.100 0.250 0.090 Mag Copper Limited QUE 0.070 0.120 0.185 0.025 RIWI Corp. RIW 2.420 3.200 3.000 2.000 Rockshield Capital Corp. RKS 0.110 0.130 0.160 0.040 Ravencrest Resources Inc. RVT 0.060 0.000 0.085 0.010 River Wild Exploration Inc. RWI 0.020 0.250 0.025 0.010 Razore Rock Resources Inc. RZR 0.010 0.180 0.110 0.005 Subscribe Technologies Inc. SAAS 0.055 0.065 0.100 0.005 SecureCom Mobile Inc. SCE 0.500 0.500 1.200 0.050 Super Nova Petroleum Corp. SNP 0.170 0.300 0.280 0.060 Stone Ridge Exploration Corp SO 0.065 0.000 0.060 0.035 Silver Phoenix Resources Inc. SP 0.020 0.200 0.250 0.030 Squire Mining Ltd. SQR 0.055 0.090 0.160 0.060 Squatex Energy and Ressources Inc. SQX 0.320 0.350 0.350 0.300 Midnight Star Ventures Corp. STV 0.140 0.180 0.190 0.110 Starrex International Ltd. STX 0.600 1.220 1.300 0.550 Talmora Diamond Inc. TAI 0.005 0.020 0.050 0.005 Telferscot Resources Inc. TFS 0.005 0.010 0.045 0.005 UpSnap Inc. UP 0.010 0.020 0.030 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 0.310 0.355 0.590 0.250 Velocity Data Inc. VCT 0.005 0.010 0.065 0.005 Vinergy Resources Ltd. VIN 0.570 0.570 1.150 0.070 Wabi Exploration Inc. WAB 0.070 0.200 0.100 0.070 World Mahjong Limited WSM 0.015 0.025 0.050 0.005 Whitewater Capital Corp WW 0.200 0.280 0.140 0.050 Zara Resources Inc. ZRI 0.150 0.400 0.430 0.005 BIOSENTA Inc. ZRO 0.000 0.300 0.300 0.015 Trades: 4,689 Total Volume: 26,388,538 Total Value: $8,107,662 Advanced: 50 Declined: 40 Unchanged: 223 Note 1: z - Full Volume. Note 2: Change calculated using unadjusted closing prices.