CNSX Trading Daily Market Summary June 08 2017 Closing Numbers Stock Symbol Vol(00s) High Low Close Change 52W Hi 52W Lo Supreme Metals Corp. ABJ 374 0.030 0.030 0.030 +0.005 0.145 0.015 Alliance Growers Corp. ACG 11596 0.100 0.085 0.100 +0.020 0.340 0.020 Ansar Financial and Dev Corporation AFD 53 0.720 0.670 0.670 -0.080 0.910 0.450 Affinor Growers Inc. AFI 6430 0.080 0.070 0.075 -0.005 0.230 0.030 Alternate Health Corp. AHG 112 2.900 2.600 2.600 -0.150 8.900 1.940 American Potash Corp. AMP 260 0.090 0.090 0.090 0.000 0.190 0.030 Alchemist Mining Inc. AMS 1820 0.055 0.055 0.055 0.000 0.120 0.040 Appia Energy Corp. API 255 0.190 0.155 0.155 -0.005 0.465 0.130 Global Cannabis Applications Corp. APP 974 0.090 0.080 0.080 0.000 0.220 0.035 Asante Gold Corporation ASE 35 0.110 0.100 0.100 0.000 0.270 0.100 Abattis Bioceuticals Corp. ATT 6224 0.185 0.155 0.160 -0.015 0.350 0.020 Avarone Metals Inc. AVM 400 0.035 0.030 0.035 +0.005 0.065 0.020 Aydon Income Properties Inc. AYD 605 0.030 0.025 0.030 -0.010 0.180 0.010 BacTech Environmental Corporation BAC 620 0.045 0.040 0.045 0.000 0.070 0.025 The Canadian Bioceutical Corporation BCC 590 0.425 0.400 0.425 +0.025 1.100 0.385 Beleave Inc. BE 1619 1.530 1.410 1.490 +0.070 2.850 0.380 Cannabix Technologies Inc. BLO 1342 0.680 0.650 0.680 +0.010 1.100 0.190 Breathtec BioMedical Inc. BTH 180 0.115 0.110 0.115 +0.005 0.400 0.080 Brisio Innovations Inc. BZI 330 0.235 0.215 0.215 -0.015 0.350 0.085 Copperbank Resources Corp. CBK 49 0.150 0.145 0.150 +0.030 0.180 0.050 Copperbank Resources Corp. Warrants CBK.WT 17 0.005 0.005 0.005 0.000 0.010 0.005 Certive Solutions Inc. CBP 73 0.035 0.035 0.035 -0.005 0.320 0.035 Cerro Grande Mining Corporation CEG 3000 0.005 0.005 0.005 0.000 0.080 0.005 Canada House Wellness Group Inc. CHV 1029 0.185 0.175 0.175 +0.005 1.000 0.155 ChroMedX Corp. CHX 510 0.290 0.280 0.280 +0.005 0.335 0.060 Cielo Waste Solutions Corp. CMC 5 0.115 0.115 0.115 0.000 0.270 0.020 Canadian Metals Inc. CME 1205 0.060 0.050 0.050 0.000 0.300 0.045 CNRP Mining Inc. CND 1 0.215 0.000 1.250 0.050 Cloud Nine Education Group Ltd. CNI 122 0.090 0.085 0.090 0.000 0.320 0.070 Carl Data Solutions Inc. CRL 15 0.320 0.320 0.320 -0.020 0.570 0.265 CannaRoyalty Corp. CRZ 789 1.750 1.550 1.740 -0.020 5.200 1.500 Debut Diamonds Inc. DDI 200 0.015 0.015 0.015 +0.005 0.030 0.005 Deploy Technologies Inc. DEP 5 0.260 0.260 0.260 -0.015 0.275 0.030 DNI Metals Inc. DNI 283 0.070 0.065 0.065 0.000 0.090 0.005 Canadian Data Preserve Inc. DPC 5 0.020 0.000 0.190 0.005 Earth Alive Clean Technologies Inc. EAC 15 0.470 0.450 0.450 -0.020 0.700 0.280 Nutritional High International Inc. EAT 1758 0.095 0.090 0.090 0.000 0.450 0.035 ePlay Digital Inc. EPY 4331 0.135 0.110 0.120 -0.010 0.940 0.110 EnviroLeach Technologies Inc. ETI 1462 0.490 0.425 0.460 +0.035 1.000 0.210 EVITRADE Health Systems Corp. EVA 5 2.500 2.500 2.500 -0.100 3.330 1.460 Far Resources Ltd. FAT 7503 0.085 0.075 0.085 -0.005 0.140 0.045 Fandom Sports Media Corp. FDM 11286 0.285 0.265 0.265 -0.005 0.285 0.005 Future Farm Technologies Inc. FFT 1235 0.255 0.240 0.255 +0.015 0.630 0.080 Drone Delivery Canada Corp. FLT 2493 0.390 0.370 0.380 -0.010 0.610 0.140 Fineqia International Inc. FNQ 11150 0.015 0.015 0.015 +0.005 0.030 0.005 Fox River Resources Corporation FOX 3 0.090 0.000 0.150 0.005 Fantasy 6 Sports Inc. FYS 8 1.000 1.000 1.000 +0.020 1.880 0.740 GreenBank Capital Inc. GBC 5 0.200 0.200 0.200 -0.105 0.380 0.030 Gencan Capital Inc. GCA 11 0.050 0.050 0.050 0.000 0.100 0.050 Glance Technologies Inc. GET 805 0.180 0.170 0.180 0.000 0.350 0.140 Global Hemp Group Inc. GHG 3110 0.030 0.020 0.025 0.000 0.075 0.010 Golden Leaf Holdings Ltd. GLH 4395 0.305 0.295 0.295 -0.010 0.900 0.255 Genius Properties Ltd. GNI 1380 0.200 0.150 0.200 +0.020 0.375 0.100 Goldrea Resources Corp. GOR 70 0.080 0.080 0.080 0.000 0.140 0.030 Grand Peak Capital Corp. GPK 0 0.160 0.000 0.450 0.080 Hi Ho Silver Resources Inc. HHS 100 0.070 0.070 0.070 -0.010 0.175 0.005 Hello Pal International Inc. HP 500 0.270 0.270 0.270 +0.030 0.550 0.220 HealthSpace Data Systems Ltd. HS 1520 0.060 0.055 0.055 -0.005 0.120 0.040 iAnthus Capital Holdings Inc. IAN 387 2.600 2.370 2.590 -0.030 3.750 1.200 ThreeD Capital Inc. IDK 14657 0.135 0.110 0.120 -0.020 0.235 0.070 IGEN Networks Corp. IGN 250 0.125 0.125 0.125 -0.040 0.200 0.040 Imagin Medical Inc. IME 770 0.070 0.055 0.055 0.000 0.115 0.035 InMed Pharmaceuticals Inc. IN 8652 0.350 0.315 0.325 -0.020 0.960 0.070 Imagination Park Entertainment Inc. IP 4018 0.270 0.230 0.270 +0.030 0.620 0.035 Irving Resources Inc. IRV 264 0.670 0.650 0.650 0.000 1.180 0.250 Inspiration Mining Corporation ISM 200 0.015 0.015 0.015 0.000 0.100 0.015 International Wastewater Systems Inc. IWS 1373 0.230 0.225 0.230 -0.010 0.530 0.190 Lotus Ventures Inc. J 1 0.335 0.000 0.430 0.180 StartMonday Technology Corp. JOB 760 0.300 0.260 0.290 -0.020 1.390 0.250 Kontrol Energy Corp. KNR 30 0.730 0.690 0.690 -0.020 0.850 0.180 KWG Resources Inc. KWG 4250 0.030 0.025 0.030 +0.005 0.030 0.015 Laguna Blends Inc. LAG 690 0.140 0.125 0.130 -0.010 0.460 0.085 Declan Resources Inc. LAN 1855 0.005 0.005 0.005 0.000 0.015 0.005 Lifestyle Delivery Systems Inc LDS 1703 0.660 0.610 0.630 -0.040 1.000 0.175 Leo Resources Inc. LEO 687 1.250 1.200 1.250 0.000 2.500 0.050 Liberty Leaf Holdings Ltd. LIB 240 0.095 0.090 0.095 +0.005 0.320 0.090 LottoGopher Holdings Inc. LOTO 2420 0.530 0.450 0.455 -0.085 0.720 0.450 Liberty Silver Corp. LSL 30 2.000 2.000 2.000 +0.050 3.000 1.950 Newlox Gold Ventures Corp. LUX 630 0.050 0.050 0.050 +0.005 0.060 0.020 Lexaria Bioscience Corp. LXX 319 0.470 0.440 0.450 0.000 0.940 0.140 Maricann Group Inc MARI 2921 1.550 1.500 1.550 +0.010 2.650 1.350 Maccabi Ventures Inc. MBE 430 0.070 0.040 0.070 +0.030 0.095 0.035 Mag One Products Inc. MDD 50 0.200 0.200 0.200 0.000 1.200 0.095 Marapharm Ventures Inc MDM 1224 1.060 1.010 1.040 -0.030 2.500 0.295 Marret High Yield Strategies Fund A MHY.UN 17 0.125 0.125 0.125 0.000 0.200 0.025 True Leaf Medicine International Ltd. MJ 3133 0.395 0.365 0.380 -0.010 0.500 0.170 Marret Multi-Strategy Income Fund A MMF.UN 16 0.090 0.090 0.090 -0.005 0.120 0.015 Matica Enterprises Inc. MMJ 25914 0.050 0.040 0.045 +0.005 0.065 0.010 Mobi724 Global Solutions Inc. MOS 3021 0.250 0.230 0.250 0.000 0.455 0.025 M Pharmaceutical Inc. MQ 100 0.045 0.045 0.045 0.000 0.160 0.030 Metalla Royalty and Streaming Ltd. MTA 161 0.490 0.460 0.490 +0.020 0.880 0.180 Murchison Minerals Ltd. MUR 2175 0.145 0.140 0.140 +0.010 0.350 0.125 Maxtech Ventures Inc. MVT 20 0.320 0.320 0.320 0.000 0.630 0.200 MYM Nutraceuticals Inc. MYM 16112 0.285 0.240 0.275 -0.010 0.320 0.015 Namaste Technologies Inc. N 1458 0.195 0.185 0.190 0.000 0.420 0.100 NetCents Technology Inc. NC 3178 0.400 0.370 0.385 -0.010 0.520 0.140 New Age Farm Inc. NF 1638 0.095 0.085 0.090 0.000 0.365 0.020 Victory Nickel Inc. NI 370 0.050 0.050 0.050 +0.005 0.090 0.005 Norsemont Capital Inc. NOM 100 0.355 0.355 0.355 +0.005 0.450 0.250 Plaintree Systems Inc. NPT 5 0.050 0.000 0.100 0.035 Northern Sphere Mining Corp. NSM 900 0.300 0.265 0.265 -0.105 0.850 0.170 Nuran Wireless Inc. NUR 50 0.210 0.210 0.210 0.000 0.310 0.130 ESI Energy Services Inc. OPI 20 0.165 0.165 0.165 +0.065 0.440 0.085 Portage Biotech Inc. PBT.U 2450 0.320 0.310 0.310 -0.040 0.400 0.100 Premier Diversified Holdings Inc. PDH 5 0.115 0.115 0.115 0.000 0.165 0.095 PUDO Inc. PDO 30 1.200 0.800 1.200 +0.200 3.450 0.720 Patriot Gold Corp. PGOL 10 0.150 0.150 0.150 +0.010 0.150 0.140 ParcelPal Technology Inc. PKG 10 0.155 0.155 0.155 0.000 0.340 0.070 Peak Positioning Technologies Inc. PKK 5478 0.095 0.085 0.090 0.000 0.205 0.035 Park Lawn Company Limited PRL 350 8.500 8.500 8.500 -0.500 9.400 5.950 Pasinex Resources Limited PSE 230 0.220 0.205 0.205 -0.015 0.340 0.085 Platinex Inc. PTX 430 0.100 0.090 0.100 +0.020 0.230 0.050 PUF Ventures Inc. PUF 1504 0.370 0.350 0.370 +0.020 0.470 0.065 Quinsam Capital Corporation QCA 590 0.115 0.100 0.100 0.000 0.145 0.070 Quadron Cannatech Corporation QCC 415 0.315 0.300 0.300 0.000 0.450 0.250 Renforth Resources Inc. RFR 1210 0.075 0.070 0.070 0.000 0.075 0.020 Rheingold Exploration Corp. RGE 315 0.400 0.400 0.400 0.000 0.400 0.025 Rise Gold Corp. RISE 5885 0.300 0.265 0.300 +0.020 0.400 0.150 West Red Lake Gold Mines Inc. RLG 942 0.205 0.190 0.205 -0.005 0.360 0.155 Robix Environmental Technologies Inc. RZX 257 0.195 0.180 0.195 +0.005 0.365 0.140 Subscribe Technologies Inc. SAAS 350 0.095 0.080 0.080 -0.015 0.130 0.005 Shoal Point Energy Ltd. SHP 10 0.010 0.010 0.010 +0.005 0.020 0.005 Star Navigation Systems Group Ltd. SNA 8762 0.045 0.040 0.045 +0.005 0.055 0.020 Super Nova Petroleum Corp. SNP 130 0.130 0.130 0.130 0.000 0.280 0.060 Stina Resources Ltd. SQA 4475 0.165 0.155 0.165 +0.005 0.170 0.070 Midnight Star Ventures Corp. STV 25 0.165 0.165 0.165 +0.010 0.190 0.110 Wildflower Marijuana Inc. SUN 331 0.600 0.570 0.600 0.000 1.240 0.115 Taku Gold Corp. TAK 5 0.135 0.135 0.135 +0.005 0.185 0.060 Tetra Bio Pharma Inc. TBP 11316 0.920 0.830 0.840 -0.080 1.480 0.125 TerrAscend Corp. TER 331 1.040 0.940 1.040 +0.090 1.390 0.820 THC Biomed Intl Ltd THC 3941 0.470 0.430 0.450 -0.035 1.500 0.170 Tier One Capital Limited Partnership TLP.UN 4 5.330 5.330 5.330 0.000 6.800 5.250 The Tinley Beverage Company Inc. TNY 1251 0.305 0.295 0.300 -0.005 0.670 0.040 Tower One Wireless Corp. TO 464 0.220 0.215 0.215 -0.015 0.540 0.160 Enertopia Corp. TOP 2330 0.075 0.070 0.075 0.000 0.165 0.025 Torino Power Solutions Inc TPS 225 0.145 0.120 0.130 +0.010 0.160 0.015 Tartisan Resources Corp. TTC 465 0.135 0.105 0.135 0.000 0.180 0.025 Global UAV Technologies Ltd. UAV 1492 0.110 0.100 0.110 +0.010 0.145 0.035 Umbral Energy Corp. UMB 976 0.060 0.055 0.055 0.000 0.110 0.020 VirtualArmour International Inc. VAI 425 0.430 0.410 0.425 +0.005 0.590 0.250 Velocity Data Inc. VCT 0 0.030 0.000 0.780 0.030 Valens Groworks Corp. VGW 81 1.250 1.060 1.250 0.000 1.650 0.350 Vodis Pharmaceuticals Inc. VP 261 0.275 0.230 0.275 +0.025 1.560 0.120 Veritas Pharma Inc. VRT 265 0.405 0.380 0.405 +0.020 0.600 0.220 Versus Systems Inc. VS 3411 0.640 0.560 0.610 +0.070 0.650 0.140 Winston Gold Mining Corp. WGC 2310 0.050 0.045 0.045 -0.005 0.640 0.035 Western Uranium Corporation WUC 27 1.500 1.470 1.470 +0.130 2.800 1.220 MGX Minerals Inc. XMG 872 1.080 1.050 1.050 -0.010 2.750 0.140 Kootenay Zinc Corp. ZNK 819 0.140 0.120 0.130 +0.005 0.690 0.085 ZTEST Electronics Inc. ZTE 30 0.380 0.380 0.380 +0.010 0.380 0.050 Stock Symbol Bid Ask 52W Hi 52W Lo Acana Capital Corp. ACM 0.070 0.170 0.170 0.050 Advantex Marketing International Inc. ADX 0.005 0.015 0.005 Arctic Glacier Income Fund AG.UN 0.055 0.060 0.070 0.005 Atlas Cloud Enterprises Inc. AKE 0.120 0.130 0.220 0.090 ALQ Gold Corp. ALQ 0.055 0.100 0.060 0.025 Aida Minerals Corp. AMC 0.060 0.100 0.120 0.065 AAN Ventures Inc. ANN 0.040 0.065 0.100 0.020 APAC Resources Inc. APG 0.040 0.060 0.140 0.040 Armada Mercantile Ltd. ARM 0.035 0.340 0.160 0.025 Argo Gold Inc. ARQ 0.150 0.200 0.260 0.060 AREV Nutrition Sciences Inc. ARV 0.260 0.400 0.550 0.260 Alexandra Capital Corp. AXC 0.060 0.100 0.055 0.020 Aylen Capital Inc. AYL 0.015 0.020 0.035 0.005 MB Builder Bds 3 yr 1.85% 15JUN17 BBN.DB.A 99.990 MB Builder Bonds 5 yr 2% 15JUN19 BBN.DB.B 96.650 MB Builder Bonds Cpd Fixed 2% 15JUN19 BBN.DB.C 96.620 MB Builder Bonds 5 yr Ftg 1.1% 15JUN19 BBN.DB.D 99.900 99.900 Bradstone Capital Corp. BCA 0.100 0.135 0.150 0.050 Bird River Resources Inc. BDR 0.070 0.090 0.090 0.005 Brookfield New Horizons Income Fund BIF.UN 8.550 10.000 8.300 BlackIce Enterprise Risk Management Inc. BIS 0.035 0.040 0.075 0.025 Berkley Renewables Inc. BKS 0.050 0.060 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 97.740 MB Builder Bd 5 Yr. Ann F/R 1.1% 15JUN20 BMB.DB.B 93.550 MB Builder Bd 5 Yr. Compd 1.5% 15JUN21 BMB.DB.C 93.550 MB Builder Bd 5 Yr. Ann F/R 1.25%15JUN20 BMB.DB.D 99.900 Stompy Bot Corporation BOT 0.025 0.040 0.085 0.005 BitRush Corp. BRH 0.280 0.030 BioMark Diagnostics Inc. BUX 0.135 0.140 0.200 0.025 Bravura Ventures Corp. BVQ 0.260 0.700 5.900 0.200 Big Wind Capital Inc. BWC 0.100 0.130 0.200 0.050 Carrara Exploration Corp. CAA 0.190 0.190 0.290 0.115 Cartier Iron Corporation CFE 0.055 0.095 0.160 0.030 CIM International Group Inc. CIM 0.005 0.650 1.000 0.380 Cascadia Consumer Electronics Corp. CK 0.180 0.350 0.500 0.100 CDN MSolar Corp. CMS 0.010 0.020 0.010 International Cobalt Corp CO 0.170 0.185 0.350 0.007 Castle Resources Inc. CRI 0.215 0.415 0.415 0.005 CMX Gold & Silver Corp. CXC 0.095 0.100 0.100 0.060 Copper Reef Mining Corp. CZC 0.020 0.025 0.045 0.015 Data Deposit Box Inc. DDB 0.045 0.070 0.200 0.030 Deer Horn Capital Inc. DHC 0.015 0.180 0.150 0.015 Dragon Legend Entertainment (Canada) Inc. DLE 0.150 0.150 0.030 Dundee Sustainable Technologies Inc. DST 0.045 0.055 0.075 0.035 Deveron UAS Corp. DVR 0.410 0.445 0.560 0.200 EA Education Group Inc. EA 0.280 0.150 0.020 European Metals Corp. ECU 0.005 Eurogas International Inc. EI 0.010 0.010 0.005 Evolving Gold Corp. EVG 0.190 0.210 0.445 0.130 EVI Global Group Developments Corp. EVI 0.025 0.040 0.100 0.005 Explorex Resources Inc. EX 0.170 0.180 0.190 0.100 Easy Technologies Inc. EZM 0.110 0.180 1.700 0.050 Finore Mining Inc. FIN 0.120 0.120 0.495 0.010 Fortify Resources Inc FTY 0.250 0.400 0.450 0.110 Glance Technologies Inc. Wts. GET.WT 0.035 0.050 0.050 0.025 Gravitas Financial Inc. GFI 0.045 0.060 0.100 0.005 Gravitas Financial Inc. 3% 25JUN23 GFI.DB.A 98.000 96.000 Gravitas Financial Inc. 3.5% 03DEC17 GFI.DB.B 99.000 97.000 GAR Limited GL 0.070 0.090 0.125 0.010 God s Lake Resources Inc. GLR 0.030 0.030 0.020 Gunpowder Capital Corp. GPC 0.070 0.080 0.110 0.030 Gunpowder Capital Corp. Preferred Shares, Series A GPC.PR.A 10.500 GoldTrain Resources Inc. GT 0.050 0.185 0.250 0.050 Glenbriar Technologies Inc. GTI 0.010 0.015 0.050 0.005 Gravis Energy Corp. GVE 0.010 0.220 0.010 0.005 Greywacke Exploration Ltd. GWL 0.020 0.050 0.060 0.005 Heritage Global Inc. HGP 0.440 0.550 0.950 0.250 Hadley Mining Inc. HM 0.980 0.980 1.080 0.060 Innovative Properties Inc. INR 0.050 0.300 0.150 0.020 ICTV Brands Inc. ITV 0.010 0.650 0.200 James Bay Resources Limited JBR 0.085 0.200 0.230 0.110 JDF Explorations Inc. JDF 0.005 Jagercor Energy Corp. JEM 0.020 0.025 0.040 0.015 JG Wealth Management Corporation JGW 0.150 0.170 0.170 0.060 37 Capital Inc. JJJ 0.195 0.500 0.250 0.100 Kaneh Bosm Biotechnology Inc. KBB 0.105 0.135 0.250 0.075 Dizun International Enterprises Inc. KDZ 0.005 0.005 0.005 Khot Infrastructure Holdings Ltd. KOT 0.005 0.045 0.020 Khan Resources Inc. KRI 0.055 0.070 0.880 0.020 KWG Resources Inc. MVS KWG.A 5.500 8.500 8.000 7.500 La Imperial Resources Inc. LAI 0.050 0.085 0.110 0.025 Lions Gate Metals Inc. LGM 0.145 0.195 0.350 0.060 LeenLife Pharma International Inc. LLP 0.115 0.145 0.250 0.090 Lexington Biosciences Inc. LNB 0.350 0.355 0.370 0.270 Lightning Venture Inc. LVI 0.015 0.020 0.030 0.005 MB Builder Bds XIII 5 Yr 2% 15JUN17 MBM.DB.B 99.990 MB Blder XIII 2% Fixed Compound 15JUN17 MBM.DB.C 99.990 MB Bldr XIII AFR 1.1% 15JUN17 MBM.DB.D 99.900 99.900 99.900 McLaren Resources Inc. MCL 0.075 0.090 0.135 0.005 ME Resource Corp. MEC 0.070 0.090 0.250 0.020 Manitoba Hydro Bds XII 5-Yr 1.75%15JUN18 MHL.DB.B 98.080 Manitoba Hydro Bds 12 Cpd 1.75%15JUN18 MHL.DB.C 98.080 Manitoba Hydro Bds XII F/R 1.1% 15JUN18 MHL.DB.D 98.620 98.620 Minera IRL Limited MIRL 0.130 0.145 0.220 0.115 Mistango River Resources Inc. MIS 0.015 0.020 0.050 0.010 Mint Corporation Series A 10% 16MAY19 MIT.DB.C 90.000 96.200 92.200 Metalo Manufacturing Inc. MMI 0.600 0.800 1.000 0.260 Miramont Resources Corp. MONT 0.350 0.350 0.300 0.200 Micromem Technologies Inc. MRM 0.265 0.300 0.495 0.200 Montego Resources Inc. MY 0.175 0.260 1.600 0.095 Meryllion Resources Corporation MYR 0.025 0.030 0.045 0.015 NSS Resources Inc. NSS 0.045 0.230 0.070 0.050 Nass Valley Gateway Ltd. NVG 0.040 0.060 0.110 0.015 Novicius Corp. NVS 0.120 0.900 0.660 0.040 Nexco Resources Inc. NXU 0.150 0.200 Orca Touchscreen Technologies Ltd. OAA 0.005 0.040 0.030 0.025 Carlyle Entertainment Ltd OLG 0.020 0.075 0.100 0.015 Organic Potash Corporation OPC 0.025 0.030 0.050 0.010 Open Source Health Inc. OSH 0.045 0.060 0.200 0.035 One World Minerals Inc. OWM 0.425 0.450 0.750 0.350 Petrocapita Income Trust PCE.UN 0.015 0.020 0.030 0.010 Peloton Minerals Corporation PMC 0.060 0.075 0.150 0.050 PrimeWest Mortgage Inv Corporation PRI 3.250 5.000 9.250 3.250 Qwick Media Inc. QMI 0.025 0.070 0.250 0.090 Mag Copper Limited QUE 0.150 0.200 0.200 0.025 Range Energy Resources Inc. RGO 0.020 0.025 0.040 0.010 Global Remote Technologies Ltd. RGT 0.100 0.110 0.230 0.050 RIWI Corp. RIW 2.250 3.000 2.000 Rockshield Capital Corp. RKS 0.085 0.130 0.160 0.040 RESAAS Services Inc. RSS 1.210 1.350 2.300 1.040 Rift Valley Resources Corp. RVR 0.115 0.200 0.125 0.025 Ravencrest Resources Inc. RVT 0.050 0.085 0.010 River Wild Exploration Inc. RWI 0.025 0.025 0.010 Rockex Mining Corporation RXM 0.015 0.050 0.150 0.015 Razore Rock Resources Inc. RZR 0.015 0.050 0.180 0.005 SecureCom Mobile Inc. SCE 0.600 0.600 1.200 0.050 Seahawk Ventures Inc. SHV 0.380 0.450 0.350 0.080 Stone Ridge Exploration Corp SO 0.055 0.070 0.035 Silver Phoenix Resources Inc. SP 0.050 0.200 0.250 0.030 SponsorsOne Inc. SPO 0.045 0.050 0.170 0.025 Squire Mining Ltd. SQR 0.055 0.080 0.160 0.055 Squatex Energy and Ressources Inc. SQX 0.255 0.300 0.350 0.150 Shamrock Enterprises Inc. SRS 0.025 0.035 0.060 0.015 Starrex International Ltd. STX 1.020 1.500 0.550 Navis Resources Corp. SUV 0.010 0.025 0.025 0.005 St-Georges Platinum and Base Metals Inc. SX 0.045 0.050 0.060 0.015 Talmora Diamond Inc. TAI 0.005 0.020 0.050 0.005 Telferscot Resources Inc. TFS 0.015 0.020 0.045 0.005 360 Capital Financial Services Group Inc TSZ 0.040 0.050 0.125 0.020 Tantalex Resources Corporation TTX 0.060 0.080 0.180 0.040 UpSnap Inc. UP 0.005 0.010 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 Vinergy Resources Ltd. VIN 0.520 0.520 1.150 0.070 Wabi Exploration Inc. WAB 0.070 0.145 0.100 0.060 Winston Resources Inc. WRW 0.590 0.660 0.820 0.015 World Mahjong Limited WSM 0.075 0.120 0.500 0.050 Whattozee Networks Inc. WTZ 0.080 0.150 0.315 0.030 Whitewater Capital Corp WW 0.140 0.050 MGX Minerals Inc. Wts. XMG.WT 0.800 1.040 2.540 0.030 Zara Resources Inc. ZRI 0.060 0.150 0.430 0.005 BIOSENTA Inc. ZRO 0.750 0.300 0.015 Trades: 4,896 Total Volume: 26,699,921 Total Value: $6,912,543 Advanced: 51 Declined: 48 Unchanged: 218 Note 1: z - Full Volume. Note 2: Change calculated using unadjusted closing prices.