CNSX Trading Daily Market Summary June 19 2017 Closing Numbers Stock Symbol Vol(00s) High Low Close Change 52W Hi 52W Lo Supreme Metals Corp. ABJ 1295 0.035 0.025 0.030 -0.005 0.145 0.015 Alliance Growers Corp. ACG 567 0.085 0.080 0.085 0.000 0.340 0.020 Affinor Growers Inc. AFI 3551 0.070 0.065 0.065 0.000 0.230 0.030 Arctic Glacier Income Fund AG.UN 200 0.055 0.055 0.055 0.000 0.075 0.005 Alternate Health Corp. AHG 61 3.180 2.950 3.180 +0.130 8.900 1.940 ALQ Gold Corp. ALQ 290 0.050 0.050 0.050 0.000 0.060 0.025 Aida Minerals Corp. AMC 14 0.050 0.050 0.050 0.000 0.120 0.005 American Potash Corp. AMP 408 0.095 0.095 0.095 -0.005 0.190 0.030 Appia Energy Corp. API 50 0.190 0.175 0.190 +0.015 0.465 0.130 Global Cannabis Applications Corp. APP 130 0.090 0.085 0.085 0.000 0.220 0.035 Armada Mercantile Ltd. ARM 365 0.390 0.390 0.390 +0.145 0.390 0.025 Argo Gold Inc. ARQ 0 0.200 0.000 0.260 0.060 Asante Gold Corporation ASE 210 0.115 0.110 0.110 -0.005 0.270 0.100 Abattis Bioceuticals Corp. ATT 13946 0.175 0.150 0.150 -0.010 0.350 0.020 Aylen Capital Inc. AYL 10 0.015 0.015 0.015 0.000 0.035 0.005 BacTech Environmental Corporation BAC 4050 0.035 0.035 0.035 0.000 0.070 0.025 Bradstone Capital Corp. BCA 10 0.110 0.110 0.110 0.000 0.150 0.050 The Canadian Bioceutical Corporation BCC 1187 0.390 0.370 0.370 0.000 1.100 0.325 Beleave Inc. BE 222 1.490 1.420 1.490 +0.060 2.850 0.380 Cannabix Technologies Inc. BLO 1344 0.670 0.620 0.670 +0.040 1.100 0.190 Breathtec BioMedical Inc. BTH 140 0.115 0.110 0.115 +0.005 0.400 0.080 BioMark Diagnostics Inc. BUX 355 0.130 0.130 0.130 0.000 0.200 0.025 Bravura Ventures Corp. BVQ 400 0.255 0.255 0.255 +0.005 5.900 0.200 Brisio Innovations Inc. BZI 50 0.230 0.230 0.230 -0.005 0.350 0.085 Copperbank Resources Corp. CBK 518 0.135 0.125 0.135 -0.005 0.180 0.050 Canada House Wellness Group Inc. CHV 2795 0.185 0.170 0.180 -0.005 1.000 0.155 ChroMedX Corp. CHX 5 0.290 0.290 0.290 +0.005 0.335 0.060 Cielo Waste Solutions Corp. CMC 1010 0.110 0.095 0.095 -0.015 0.270 0.020 Canadian Metals Inc. CME 830 0.050 0.050 0.050 -0.015 0.300 0.045 Cloud Nine Education Group Ltd. CNI 10 0.090 0.090 0.090 +0.005 0.320 0.070 Castle Resources Inc. CRI 21 0.215 0.215 0.215 -0.035 0.415 0.005 Carl Data Solutions Inc. CRL 220 0.320 0.295 0.295 0.000 0.570 0.265 CannaRoyalty Corp. CRZ 1295 2.150 2.030 2.050 0.000 5.200 1.500 Copper Reef Mining Corp. CZC 1030 0.025 0.020 0.025 0.000 0.045 0.015 Debut Diamonds Inc. DDI 770 0.010 0.005 0.010 -0.005 0.030 0.005 DNI Metals Inc. DNI 50 0.070 0.070 0.070 +0.005 0.090 0.005 Dundee Sustainable Technologies Inc. DST 5000 0.045 0.045 0.045 -0.010 0.075 0.035 Deveron UAS Corp. DVR 5 0.390 0.390 0.390 +0.030 0.560 0.200 Nutritional High International Inc. EAT 4484 0.085 0.075 0.080 -0.005 0.450 0.035 ePlay Digital Inc. EPY 1110 0.135 0.105 0.105 -0.015 0.940 0.105 EnviroLeach Technologies Inc. ETI 870 0.700 0.640 0.700 +0.060 1.000 0.210 EVITRADE Health Systems Corp. EVA 156 2.700 2.400 2.490 -0.010 3.330 1.460 Evolving Gold Corp. EVG 45 0.180 0.180 0.180 +0.010 0.445 0.130 Explorex Resources Inc. EX 267 0.190 0.170 0.175 -0.005 0.190 0.100 Far Resources Ltd. FAT 5850 0.090 0.080 0.085 +0.005 0.140 0.045 Fandom Sports Media Corp. FDM 12558 0.350 0.305 0.350 +0.035 0.350 0.005 Future Farm Technologies Inc. FFT 6498 0.240 0.220 0.235 +0.010 0.630 0.080 Drone Delivery Canada Corp. FLT 576 0.390 0.330 0.375 -0.005 0.610 0.140 Fox River Resources Corporation FOX 510 0.100 0.090 0.095 -0.005 0.150 0.005 GreenBank Capital Inc. GBC 25 0.320 0.320 0.320 +0.035 0.380 0.030 Glance Technologies Inc. GET 1641 0.170 0.160 0.170 +0.005 0.350 0.140 Global Hemp Group Inc. GHG 273 0.030 0.025 0.025 -0.005 0.075 0.010 Golden Leaf Holdings Ltd. GLH 5073 0.290 0.280 0.280 -0.005 0.900 0.255 Genius Properties Ltd. GNI 70 0.180 0.180 0.180 -0.020 0.375 0.100 Gunpowder Capital Corp. GPC 140 0.075 0.075 0.075 0.000 0.110 0.030 Heritage Global Inc. HGP 0 0.460 0.000 0.950 0.250 Hi Ho Silver Resources Inc. HHS 1 0.080 0.000 0.175 0.005 Hello Pal International Inc. HP 1150 0.250 0.210 0.250 +0.040 0.550 0.210 iAnthus Capital Holdings Inc. IAN 977 3.000 2.800 2.850 -0.050 3.750 1.200 ThreeD Capital Inc. IDK 3527 0.105 0.090 0.090 +0.005 0.235 0.070 InMed Pharmaceuticals Inc. IN 4591 0.395 0.370 0.370 -0.005 0.960 0.070 Imagination Park Entertainment Inc. IP 1490 0.270 0.245 0.245 -0.015 0.620 0.035 Irving Resources Inc. IRV 125 0.680 0.650 0.680 +0.010 1.180 0.250 Isodiol International Inc. ISOL 26511 0.240 0.210 0.215 +0.010 0.460 0.085 International Wastewater Systems Inc. IWS 245 0.220 0.210 0.210 +0.005 0.530 0.190 Lotus Ventures Inc. J 200 0.345 0.320 0.345 +0.005 0.430 0.180 Jagercor Energy Corp. JEM 770 0.020 0.015 0.015 0.000 0.040 0.015 Kaneh Bosm Biotechnology Inc. KBB 100 0.135 0.135 0.135 +0.035 0.250 0.075 Kontrol Energy Corp. KNR 15 0.720 0.710 0.710 -0.040 0.850 0.180 Khan Resources Inc. KRI 1145 0.065 0.060 0.060 +0.005 0.880 0.020 KWG Resources Inc. KWG 270 0.030 0.030 0.030 0.000 0.030 0.015 Lifestyle Delivery Systems Inc LDS 3205 0.630 0.570 0.630 +0.070 1.000 0.175 Leo Resources Inc. LEO 2091 1.310 1.270 1.300 +0.040 2.500 0.050 Liberty Leaf Holdings Ltd. LIB 680 0.095 0.090 0.095 +0.005 0.320 0.085 LeenLife Pharma International Inc. LLP 92 0.160 0.150 0.150 0.000 0.250 0.090 Lexington Biosciences Inc. LNB 35 0.325 0.325 0.325 -0.035 0.370 0.270 LottoGopher Holdings Inc. LOTO 4534 0.700 0.610 0.610 -0.070 0.850 0.450 Liberty Silver Corp. LSL 110 2.100 2.000 2.100 +0.110 3.000 1.850 Lightning Venture Inc. LVI 35920 0.070 0.055 0.055 0.000 0.070 0.005 Lexaria Bioscience Corp. LXX 480 0.400 0.375 0.400 0.000 0.940 0.140 Maricann Group Inc MARI 353 1.590 1.510 1.530 -0.030 2.650 1.350 Maccabi Ventures Inc. MBE 100 0.035 0.035 0.035 0.000 0.095 0.035 McLaren Resources Inc. MCL 2300 0.060 0.060 0.060 -0.010 0.135 0.005 Mag One Products Inc. MDD 100 0.180 0.180 0.180 -0.025 1.200 0.095 Marapharm Ventures Inc MDM 2316 1.150 0.980 1.000 -0.130 2.500 0.295 Marret High Yield Strategies Fund A MHY.UN 83 0.150 0.140 0.150 +0.005 0.200 0.025 Minera IRL Limited MIRL 600 0.130 0.125 0.125 +0.005 0.220 0.115 Mistango River Resources Inc. MIS 0 0.020 0.000 0.050 0.010 True Leaf Medicine International Ltd. MJ 1043 0.410 0.400 0.400 0.000 0.500 0.170 Marret Multi-Strategy Income Fund A MMF.UN 22 0.100 0.100 0.100 0.000 0.120 0.015 Matica Enterprises Inc. MMJ 28804 0.050 0.045 0.050 +0.005 0.065 0.010 Mobi724 Global Solutions Inc. MOS 1501 0.300 0.235 0.240 -0.005 0.455 0.025 M Pharmaceutical Inc. MQ 4378 0.050 0.050 0.050 0.000 0.160 0.030 Micromem Technologies Inc. MRM 147 0.300 0.250 0.250 -0.025 0.495 0.200 Metalla Royalty and Streaming Ltd. MTA 95 0.600 0.560 0.600 0.000 0.880 0.180 Murchison Minerals Ltd. MUR 5 0.140 0.140 0.140 -0.020 0.350 0.125 MYM Nutraceuticals Inc. MYM 21208 0.350 0.300 0.345 +0.060 0.350 0.015 Namaste Technologies Inc. N 1108 0.190 0.180 0.190 +0.010 0.420 0.100 NetCents Technology Inc. NC 370 0.460 0.425 0.445 +0.005 0.520 0.140 New Age Farm Inc. NF 1150 0.090 0.080 0.090 +0.005 0.365 0.020 Victory Nickel Inc. NI 201 0.040 0.035 0.040 0.000 0.090 0.005 Plaintree Systems Inc. NPT 11 0.050 0.000 0.100 0.035 Nuran Wireless Inc. NUR 3987 0.200 0.185 0.185 -0.005 0.310 0.130 ESI Energy Services Inc. OPI 55 0.090 0.090 0.090 -0.010 0.440 0.085 One World Minerals Inc. OWM 80 0.390 0.390 0.390 -0.010 0.750 0.350 Portage Biotech Inc. PBT.U 40 0.340 0.340 0.340 +0.040 0.400 0.100 Petrocapita Income Trust PCE.UN 1435 0.020 0.015 0.015 0.000 0.030 0.010 Premier Diversified Holdings Inc. PDH 220 0.085 0.080 0.080 -0.015 0.165 0.080 Preferred Dental Technologies Inc. PDT 300 0.100 0.100 0.100 +0.005 0.200 0.050 ParcelPal Technology Inc. PKG 35 0.110 0.110 0.110 -0.040 0.340 0.070 Peak Positioning Technologies Inc. PKK 10257 0.090 0.085 0.085 -0.005 0.205 0.035 Peloton Minerals Corporation PMC 200 0.070 0.060 0.070 +0.005 0.150 0.050 Park Lawn Company Limited PRL 60 7.500 7.500 7.500 -1.000 9.400 5.950 Pasinex Resources Limited PSE 1160 0.190 0.185 0.190 -0.005 0.340 0.085 Platinex Inc. PTX 890 0.110 0.100 0.105 +0.025 0.230 0.050 PUF Ventures Inc. PUF 1039 0.380 0.365 0.375 +0.005 0.470 0.065 Quinsam Capital Corporation QCA 122 0.105 0.105 0.105 +0.005 0.145 0.070 Quadron Cannatech Corporation QCC 1860 0.240 0.210 0.210 +0.010 0.450 0.190 Mag Copper Limited QUE 272 0.165 0.155 0.160 -0.040 0.200 0.025 Rheingold Exploration Corp. RGE 104 0.340 0.340 0.340 -0.020 0.400 0.025 Rise Gold Corp. RISE 675 0.200 0.180 0.195 +0.010 0.400 0.150 RIWI Corp. RIW 5 2.050 2.050 2.050 +0.050 3.000 2.000 Rockshield Capital Corp. RKS 55 0.100 0.100 0.100 0.000 0.160 0.040 West Red Lake Gold Mines Inc. RLG 170 0.210 0.190 0.210 +0.005 0.360 0.155 RESAAS Services Inc. RSS 79 1.200 1.100 1.200 0.000 2.300 1.040 Robix Environmental Technologies Inc. RZX 587 0.180 0.150 0.180 0.000 0.365 0.140 Shoal Point Energy Ltd. SHP 6193 0.010 0.010 0.010 +0.005 0.020 0.005 Star Navigation Systems Group Ltd. SNA 4980 0.075 0.070 0.075 +0.005 0.095 0.020 Stina Resources Ltd. SQA 713 0.160 0.140 0.150 0.000 0.175 0.070 Squatex Energy and Ressources Inc. SQX 140 0.295 0.250 0.295 -0.005 0.350 0.150 Shamrock Enterprises Inc. SRS 5 0.040 0.000 0.060 0.015 Midnight Star Ventures Corp. STV 50 0.170 0.170 0.170 -0.005 0.190 0.110 Wildflower Marijuana Inc. SUN 533 0.550 0.510 0.540 -0.010 1.240 0.115 St-Georges Platinum and Base Metals Inc. SX 2250 0.045 0.040 0.045 +0.005 0.060 0.015 Taku Gold Corp. TAK 1165 0.165 0.155 0.155 -0.015 0.215 0.060 Tetra Bio Pharma Inc. TBP 5740 0.930 0.890 0.890 +0.010 1.480 0.125 TerrAscend Corp. TER 336 1.530 1.480 1.500 +0.100 1.530 0.820 Friday Night Inc. TGIF 4556 0.385 0.320 0.385 +0.060 0.400 0.195 THC Biomed Intl Ltd THC 2710 0.450 0.410 0.440 +0.010 1.500 0.170 Tier One Capital Limited Partnership TLP.UN 8 5.500 5.310 5.310 0.000 6.800 5.250 The Tinley Beverage Company Inc. TNY 3225 0.305 0.280 0.300 0.000 0.670 0.040 Tower One Wireless Corp. TO 11833 0.315 0.270 0.315 +0.035 0.540 0.160 Enertopia Corp. TOP 793 0.075 0.070 0.070 0.000 0.165 0.025 Torino Power Solutions Inc TPS 5 0.110 0.110 0.110 0.000 0.160 0.015 360 Capital Financial Services Group Inc TSZ 500 0.050 0.050 0.050 0.000 0.125 0.020 Tartisan Resources Corp. TTC 185 0.090 0.085 0.085 -0.005 0.180 0.025 Tantalex Resources Corporation TTX 1170 0.055 0.050 0.050 -0.005 0.180 0.040 Global UAV Technologies Ltd. UAV 2802 0.095 0.090 0.090 -0.010 0.145 0.035 Umbral Energy Corp. UMB 1634 0.060 0.055 0.055 0.000 0.110 0.020 UpSnap Inc. UP 100 0.010 0.010 0.010 0.000 0.030 0.005 VirtualArmour International Inc. VAI 4057 0.435 0.410 0.435 +0.040 0.590 0.250 Valens Groworks Corp. VGW 26 1.060 1.060 1.060 -0.040 1.650 0.350 Vodis Pharmaceuticals Inc. VP 166 0.305 0.275 0.305 0.000 1.560 0.120 Veritas Pharma Inc. VRT 113 0.410 0.385 0.390 -0.020 0.600 0.220 Versus Systems Inc. VS 1097 0.500 0.465 0.465 -0.035 0.650 0.140 Victory Square Technologies Inc. VST 92 1.000 0.980 0.980 -0.020 1.880 0.740 Winston Gold Mining Corp. WGC 2305 0.050 0.045 0.050 +0.005 0.640 0.035 Western Uranium Corporation WUC 86 1.370 1.300 1.370 -0.020 2.800 1.220 MGX Minerals Inc. XMG 1056 0.930 0.900 0.930 0.000 2.750 0.140 MGX Minerals Inc. Wts. XMG.WT 50 0.700 0.700 0.700 -0.210 2.540 0.030 Kootenay Zinc Corp. ZNK 1116 0.155 0.115 0.140 -0.010 0.690 0.085 ZTEST Electronics Inc. ZTE 135 0.365 0.345 0.345 -0.020 0.380 0.050 Stock Symbol Bid Ask 52W Hi 52W Lo Acana Capital Corp. ACM 0.170 0.050 Advantex Marketing International Inc. ADX 0.005 0.015 0.005 Ansar Financial and Dev Corporation AFD 0.910 0.450 Atlas Cloud Enterprises Inc. AKE 0.220 0.090 Alchemist Mining Inc. AMS 0.050 0.060 0.120 0.040 AAN Ventures Inc. ANN 0.100 0.020 APAC Resources Inc. APG 0.030 0.060 0.140 0.030 AREV Nutrition Sciences Inc. ARV 0.550 0.260 Avarone Metals Inc. AVM 0.025 0.035 0.065 0.020 Alexandra Capital Corp. AXC 0.055 0.020 Aydon Income Properties Inc. AYD 0.025 0.035 0.180 0.010 MB Builder Bonds 5 yr 2% 15JUN19 BBN.DB.B 96.350 MB Builder Bonds Cpd Fixed 2% 15JUN19 BBN.DB.C 96.350 MB Builder Bonds 5 yr Ftg 1.1% 15JUN19 BBN.DB.D 97.630 99.900 99.900 Bird River Resources Inc. BDR 0.090 0.005 Brookfield New Horizons Income Fund BIF.UN 10.000 8.300 BlackIce Enterprise Risk Management Inc. BIS 0.075 0.025 Berkley Renewables Inc. BKS 0.020 0.055 0.150 0.015 Big Rock Labs Inc. BLA 0.300 0.015 MB Builder Bd 3 Yr. Ann F/ R 1.4%15JUN18 BMB.DB.A 97.770 MB Builder Bd 5 Yr. Ann F/R 1.1% 15JUN20 BMB.DB.B 93.100 MB Builder Bd 5 Yr. Compd 1.5% 15JUN21 BMB.DB.C 93.100 MB Builder Bd 5 Yr. Ann F/R 1.25%15JUN20 BMB.DB.D 97.630 Stompy Bot Corporation BOT 0.030 0.040 0.085 0.005 BitRush Corp. BRH 0.280 0.030 Big Wind Capital Inc. BWC 0.120 0.160 0.200 0.050 Carrara Exploration Corp. CAA 0.290 0.115 Copperbank Resources Corp. Warrants CBK.WT 0.005 0.010 0.010 0.005 Certive Solutions Inc. CBP 0.030 0.065 0.320 0.035 Cerro Grande Mining Corporation CEG 0.005 0.010 0.080 0.005 Cartier Iron Corporation CFE 0.075 0.095 0.160 0.030 CIM International Group Inc. CIM 1.000 0.380 Cascadia Consumer Electronics Corp. CK 0.500 0.100 CDN MSolar Corp. CMS 0.020 0.010 CNRP Mining Inc. CND 0.220 0.350 1.250 0.050 International Cobalt Corp CO 0.140 0.170 0.350 0.007 CMX Gold & Silver Corp. CXC 0.100 0.060 Data Deposit Box Inc. DDB 0.040 0.065 0.200 0.030 Deploy Technologies Inc. DEP 0.270 0.300 0.280 0.030 Deer Horn Capital Inc. DHC 0.150 0.015 Dragon Legend Entertainment (Canada) Inc. DLE 0.150 0.030 Canadian Data Preserve Inc. DPC 0.190 0.005 EA Education Group Inc. EA 0.150 0.020 Earth Alive Clean Technologies Inc. EAC 0.450 0.485 0.700 0.280 Eurogas International Inc. EI 0.005 0.010 0.010 0.005 EVI Global Group Developments Corp. EVI 0.100 0.005 Easy Technologies Inc. EZM 1.700 0.050 Finore Mining Inc. FIN 0.495 0.010 Fineqia International Inc. FNQ 0.010 0.015 0.030 0.005 Fortify Resources Inc FTY 0.450 0.110 Gencan Capital Inc. GCA 0.050 0.150 0.100 0.050 Glance Technologies Inc. Wts. GET.WT 0.030 0.040 0.050 0.025 Gravitas Financial Inc. GFI 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 0.125 0.010 God s Lake Resources Inc. GLR 0.030 0.020 Goldrea Resources Corp. GOR 0.055 0.060 0.140 0.030 Grand Peak Capital Corp. GPK 0.450 0.080 GoldTrain Resources Inc. GT 0.250 0.050 Glenbriar Technologies Inc. GTI 0.015 0.020 0.050 0.005 Gravis Energy Corp. GVE 0.010 0.005 Greywacke Exploration Ltd. GWL 0.030 0.185 0.060 0.005 Hadley Mining Inc. HM 1.080 0.060 HealthSpace Data Systems Ltd. HS 0.120 0.040 IGEN Networks Corp. IGN 0.200 0.040 Imagin Medical Inc. IME 0.055 0.060 0.115 0.035 Innovative Properties Inc. INR 0.050 0.300 0.150 0.020 Inspiration Mining Corporation ISM 0.015 0.040 0.100 0.015 ICTV Brands Inc. ITV 0.650 0.200 James Bay Resources Limited JBR 0.230 0.110 JG Wealth Management Corporation JGW 0.170 0.060 37 Capital Inc. JJJ 0.250 0.100 StartMonday Technology Corp. JOB 0.250 0.295 1.390 0.250 Dizun International Enterprises Inc. KDZ 0.005 0.005 Khot Infrastructure Holdings Ltd. KOT 0.045 0.020 KWG Resources Inc. MVS KWG.A 8.000 7.500 La Imperial Resources Inc. LAI 0.110 0.025 Declan Resources Inc. LAN 0.015 0.005 Lions Gate Metals Inc. LGM 0.145 0.195 0.350 0.060 Newlox Gold Ventures Corp. LUX 0.060 0.020 ME Resource Corp. MEC 0.060 0.090 0.250 0.020 Manitoba Hydro Bds XII 5-Yr 1.75%15JUN18 MHL.DB.B 98.100 Manitoba Hydro Bds 12 Cpd 1.75%15JUN18 MHL.DB.C 98.100 Manitoba Hydro Bds XII F/R 1.1% 15JUN18 MHL.DB.D 97.630 98.620 98.620 Mint Corporation Series A 10% 16MAY19 MIT.DB.C 96.200 92.200 Metalo Manufacturing Inc. MMI 0.600 0.800 1.000 0.260 Miramont Resources Corp. MONT 0.300 0.200 Maxtech Ventures Inc. MVT 0.630 0.200 Montego Resources Inc. MY 1.600 0.095 Meryllion Resources Corporation MYR 0.015 0.025 0.045 0.015 Norsemont Capital Inc. NOM 0.450 0.250 Northern Sphere Mining Corp. NSM 0.215 0.250 0.850 0.170 NSS Resources Inc. NSS 0.055 0.205 0.210 0.045 Nass Valley Gateway Ltd. NVG 0.110 0.015 Novicius Corp. NVS 0.100 0.400 0.660 0.040 Orca Touchscreen Technologies Ltd. OAA 0.030 0.025 Carlyle Entertainment Ltd OLG 0.100 0.015 Organic Potash Corporation OPC 0.050 0.010 Open Source Health Inc. OSH 0.200 0.035 PUDO Inc. PDO 0.850 1.000 3.450 0.720 Patriot Gold Corp. PGOL 0.150 0.140 PrimeWest Mortgage Inv Corporation PRI 9.250 3.250 Qwick Media Inc. QMI 0.250 0.090 Renforth Resources Inc. RFR 0.065 0.070 0.075 0.020 Range Energy Resources Inc. RGO 0.020 0.030 0.040 0.010 Global Remote Technologies Ltd. RGT 0.230 0.050 Rift Valley Resources Corp. RVR 0.105 0.180 0.125 0.025 Ravencrest Resources Inc. RVT 0.085 0.010 River Wild Exploration Inc. RWI 0.025 0.010 Rockex Mining Corporation RXM 0.030 0.050 0.150 0.015 Razore Rock Resources Inc. RZR 0.015 0.050 0.180 0.005 Subscribe Technologies Inc. SAAS 0.130 0.005 SecureCom Mobile Inc. SCE 1.200 0.050 Seahawk Ventures Inc. SHV 0.325 0.380 0.400 0.080 Super Nova Petroleum Corp. SNP 0.280 0.060 Stone Ridge Exploration Corp SO 0.070 0.035 Silver Phoenix Resources Inc. SP 0.250 0.030 SponsorsOne Inc. SPO 0.170 0.025 Squire Mining Ltd. SQR 0.160 0.055 Starrex International Ltd. STX 0.600 1.200 1.500 0.550 Navis Resources Corp. SUV 0.010 0.025 0.025 0.005 Talmora Diamond Inc. TAI 0.050 0.005 Telferscot Resources Inc. TFS 0.045 0.005 Urbana Corporation URB 3.250 3.060 Oriental Non-Ferrous Resources Developme URG 1.200 0.600 Velocity Data Inc. VCT 0.780 0.030 Vinergy Resources Ltd. VIN 1.150 0.070 Wabi Exploration Inc. WAB 0.100 0.060 Winston Resources Inc. WRW 0.820 0.015 World Mahjong Limited WSM 0.500 0.050 Whattozee Networks Inc. WTZ 0.085 0.315 0.315 0.030 Zara Resources Inc. ZRI 0.430 0.005 BIOSENTA Inc. ZRO 0.300 0.015 Trades: 4,217 Total Volume: 32,236,670 Total Value: $7,584,466 Advanced: 57 Declined: 59 Unchanged: 198 Note 1: z - Full Volume. Note 2: Change calculated using unadjusted closing prices.