CNSX Trading Daily Market Summary July 04 2017 Closing Numbers Stock Symbol Vol(00s) High Low Close Change 52W Hi 52W Lo Supreme Metals Corp. ABJ 140 0.030 0.030 0.030 -0.005 0.145 0.015 Alliance Growers Corp. ACG 41412 0.170 0.110 0.170 +0.060 0.340 0.020 Advantex Marketing International Inc. ADX 100 0.005 0.005 0.005 0.000 0.015 0.005 Ansar Financial and Dev Corporation AFD 9 0.510 0.510 0.510 -0.240 0.910 0.450 Affinor Growers Inc. AFI 503 0.085 0.075 0.080 +0.005 0.230 0.030 Appia Energy Corp. API 10 0.155 0.155 0.155 0.000 0.465 0.100 Global Cannabis Applications Corp. APP 1704 0.095 0.090 0.090 -0.005 0.220 0.035 Argo Gold Inc. ARQ 140 0.240 0.180 0.240 +0.060 0.260 0.060 Asante Gold Corporation ASE 10 0.090 0.090 0.090 +0.010 0.270 0.080 Abattis Bioceuticals Corp. ATT 1678 0.145 0.140 0.140 -0.005 0.350 0.020 BacTech Environmental Corporation BAC 1100 0.035 0.035 0.035 0.000 0.070 0.025 The Canadian Bioceutical Corporation BCC 3020 0.345 0.340 0.345 +0.005 1.100 0.295 Beleave Inc. BE 765 1.340 1.240 1.240 +0.020 2.850 0.380 Cannabix Technologies Inc. BLO 793 0.640 0.600 0.600 -0.030 1.100 0.190 Bravura Ventures Corp. BVQ 400 0.280 0.280 0.280 +0.045 5.900 0.200 Big Wind Capital Inc. BWC 3390 0.320 0.150 0.240 +0.085 0.320 0.050 Brisio Innovations Inc. BZI 100 0.245 0.245 0.245 +0.010 0.350 0.085 Cerro Grande Mining Corporation CEG 190 0.005 0.005 0.005 0.000 0.080 0.005 Cartier Iron Corporation CFE 1300 0.060 0.055 0.055 -0.020 0.160 0.030 Canada House Wellness Group Inc. CHV 2051 0.180 0.170 0.170 -0.015 1.000 0.155 ChroMedX Corp. CHX 15 0.280 0.270 0.270 -0.010 0.335 0.060 CIM International Group Inc. CIM 35 0.600 0.600 0.600 +0.100 1.000 0.250 Cielo Waste Solutions Corp. CMC 1493 0.100 0.095 0.100 +0.005 0.270 0.020 Canadian Metals Inc. CME 300 0.065 0.065 0.065 -0.005 0.300 0.045 Cloud Nine Education Group Ltd. CNI 60 0.070 0.060 0.060 -0.010 0.320 0.060 International Cobalt Corp CO 33 0.140 0.140 0.140 0.000 0.350 0.007 CannaRoyalty Corp. CRZ 296 2.500 2.350 2.350 0.000 5.200 1.500 Deploy Technologies Inc. DEP 60 0.300 0.300 0.300 +0.025 0.330 0.030 DNI Metals Inc. DNI 5 0.070 0.000 0.090 0.005 Deveron UAS Corp. DVR 245 0.370 0.330 0.370 +0.040 0.560 0.200 Nutritional High International Inc. EAT 9243 0.120 0.100 0.110 0.000 0.450 0.035 Eurogas International Inc. EI 132 0.015 0.015 0.015 +0.010 0.015 0.005 ePlay Digital Inc. EPY 2720 0.110 0.080 0.090 -0.020 0.940 0.080 EnviroLeach Technologies Inc. ETI 50 0.650 0.610 0.610 -0.020 1.000 0.210 Evolving Gold Corp. EVG 2 0.190 0.000 0.445 0.130 Far Resources Ltd. FAT 19147 0.135 0.125 0.125 0.000 0.150 0.045 Fandom Sports Media Corp. FDM 2323 0.360 0.345 0.350 -0.020 0.380 0.005 Future Farm Technologies Inc. FFT 933 0.210 0.200 0.200 -0.005 0.630 0.080 Drone Delivery Canada Corp. FLT 243 0.365 0.315 0.365 +0.020 0.610 0.140 Fox River Resources Corporation FOX 560 0.065 0.065 0.065 0.000 0.150 0.005 Glance Technologies Inc. GET 420 0.145 0.145 0.145 -0.015 0.350 0.140 Global Hemp Group Inc. GHG 3005 0.030 0.030 0.030 0.000 0.075 0.010 Golden Leaf Holdings Ltd. GLH 7169 0.295 0.275 0.280 -0.010 0.900 0.255 Genius Properties Ltd. GNI 190 0.200 0.200 0.200 0.000 0.375 0.100 Gunpowder Capital Corp. GPC 135 0.080 0.080 0.080 0.000 0.110 0.030 HealthSpace Data Systems Ltd. HS 10 0.050 0.050 0.050 +0.005 0.120 0.040 iAnthus Capital Holdings Inc. IAN 416 3.170 3.020 3.150 +0.130 3.750 1.200 ThreeD Capital Inc. IDK 20 0.100 0.100 0.100 +0.005 0.235 0.070 Imagin Medical Inc. IME 1010 0.060 0.055 0.060 0.000 0.115 0.035 InMed Pharmaceuticals Inc. IN 3341 0.330 0.300 0.320 0.000 0.960 0.070 Imagination Park Entertainment Inc. IP 5051 0.260 0.230 0.260 +0.010 0.620 0.035 Isodiol International Inc. ISOL 7010 0.220 0.195 0.200 -0.020 0.460 0.085 International Wastewater Systems Inc. IWS 2929 0.200 0.180 0.190 -0.010 0.530 0.180 Lotus Ventures Inc. J 25 0.330 0.320 0.320 -0.015 0.430 0.180 Kontrol Energy Corp. KNR 40 0.730 0.690 0.730 0.000 0.850 0.180 KWG Resources Inc. KWG 2040 0.025 0.025 0.025 +0.005 0.030 0.015 Declan Resources Inc. LAN 4060 0.005 0.005 0.005 0.000 0.015 0.005 Lifestyle Delivery Systems Inc LDS 1350 0.690 0.650 0.670 +0.020 1.000 0.175 Liberty Leaf Holdings Ltd. LIB 1471 0.110 0.100 0.100 0.000 0.320 0.085 LottoGopher Holdings Inc. LOTO 1825 0.640 0.630 0.640 +0.010 0.850 0.450 Lightning Venture Inc. LVI 10594 0.090 0.085 0.085 -0.005 0.090 0.005 Lexaria Bioscience Corp. LXX 328 0.400 0.390 0.400 +0.010 0.940 0.140 Maricann Group Inc MARI 551 1.460 1.270 1.370 -0.100 2.650 1.270 Mag One Products Inc. MDD 800 0.200 0.200 0.200 0.000 1.200 0.095 Marapharm Ventures Inc MDM 6580 1.380 1.290 1.350 +0.120 2.500 0.295 Marret High Yield Strategies Fund A MHY.UN 48 0.155 0.155 0.155 0.000 0.200 0.025 True Leaf Medicine International Ltd. MJ 743 0.415 0.390 0.395 -0.015 0.500 0.170 Matica Enterprises Inc. MMJ 135736 0.140 0.115 0.140 +0.030 0.175 0.010 Mobi724 Global Solutions Inc. MOS 982 0.240 0.230 0.230 -0.015 0.455 0.025 M Pharmaceutical Inc. MQ 14317 0.060 0.055 0.055 0.000 0.160 0.030 Micromem Technologies Inc. MRM 50 0.280 0.280 0.280 0.000 0.495 0.200 Metalla Royalty and Streaming Ltd. MTA 1070 0.550 0.510 0.530 0.000 0.880 0.180 Murchison Minerals Ltd. MUR 0 0.140 0.000 0.350 0.125 MYM Nutraceuticals Inc. MYM 13392 0.620 0.570 0.620 +0.050 0.780 0.015 Namaste Technologies Inc. N 10600 0.270 0.250 0.265 +0.015 0.420 0.100 NetCents Technology Inc. NC 1262 0.375 0.350 0.375 +0.030 0.520 0.140 New Age Farm Inc. NF 600 0.095 0.090 0.090 -0.005 0.365 0.020 Nuran Wireless Inc. NUR 220 0.200 0.190 0.195 0.000 0.310 0.130 One World Minerals Inc. OWM 220 0.350 0.315 0.335 -0.015 0.750 0.315 Premier Diversified Holdings Inc. PDH 114 0.110 0.100 0.100 0.000 0.165 0.080 ParcelPal Technology Inc. PKG 30 0.125 0.125 0.125 0.000 0.340 0.070 Peak Positioning Technologies Inc. PKK 8366 0.075 0.070 0.070 -0.010 0.205 0.035 Park Lawn Company Limited PRL 2 7.500 7.500 7.500 +0.100 9.400 5.950 Pasinex Resources Limited PSE 750 0.205 0.200 0.200 +0.005 0.340 0.085 Platinex Inc. PTX 340 0.090 0.065 0.090 +0.015 0.230 0.050 PUF Ventures Inc. PUF 792 0.360 0.340 0.340 +0.010 0.470 0.065 Quadron Cannatech Corporation QCC 400 0.225 0.220 0.220 -0.005 0.450 0.190 Renforth Resources Inc. RFR 1270 0.070 0.065 0.070 0.000 0.075 0.020 West Red Lake Gold Mines Inc. RLG 50 0.200 0.200 0.200 0.000 0.360 0.155 Robix Environmental Technologies Inc. RZX 2131 0.145 0.110 0.110 +0.005 0.365 0.105 Shoal Point Energy Ltd. SHP 350 0.010 0.010 0.010 +0.005 0.020 0.005 Star Navigation Systems Group Ltd. SNA 2885 0.070 0.065 0.070 0.000 0.095 0.020 Stina Resources Ltd. SQA 3239 0.270 0.240 0.250 0.000 0.270 0.070 Shamrock Enterprises Inc. SRS 125 0.040 0.040 0.040 0.000 0.060 0.015 Wildflower Marijuana Inc. SUN 639 0.520 0.490 0.490 -0.020 1.240 0.115 St-Georges Platinum and Base Metals Inc. SX 100 0.030 0.030 0.030 -0.010 0.060 0.015 Taku Gold Corp. TAK 85 0.235 0.205 0.205 -0.025 0.235 0.060 Tetra Bio Pharma Inc. TBP 1138 0.830 0.810 0.830 0.000 1.480 0.125 TerrAscend Corp. TER 7 1.300 1.300 1.300 0.000 1.530 0.820 Friday Night Inc. TGIF 38933 0.310 0.250 0.250 -0.050 0.400 0.195 THC Biomed Intl Ltd THC 1756 0.400 0.385 0.390 -0.010 1.500 0.170 Tier One Capital Limited Partnership TLP.UN 4 5.250 5.250 5.250 0.000 6.800 5.250 The Tinley Beverage Company Inc. TNY 1201 0.285 0.270 0.275 -0.005 0.670 0.040 Tower One Wireless Corp. TO 2221 0.280 0.270 0.275 +0.005 0.540 0.160 Torino Power Solutions Inc TPS 427 0.140 0.115 0.140 +0.025 0.160 0.015 Tantalex Resources Corporation TTX 600 0.050 0.050 0.050 -0.020 0.180 0.040 Global UAV Technologies Ltd. UAV 3921 0.090 0.085 0.090 0.000 0.145 0.035 UpSnap Inc. UP 655 0.020 0.020 0.020 0.000 0.030 0.005 VirtualArmour International Inc. VAI 2685 0.540 0.510 0.530 +0.040 0.590 0.250 Vodis Pharmaceuticals Inc. VP 215 0.310 0.280 0.310 +0.005 1.560 0.120 Veritas Pharma Inc. VRT 171 0.345 0.340 0.340 -0.040 0.600 0.220 Versus Systems Inc. VS 112 0.480 0.470 0.470 0.000 0.650 0.140 Victory Square Technologies Inc. VST 1 0.900 0.000 1.880 0.740 Winston Gold Mining Corp. WGC 350 0.040 0.035 0.040 0.000 0.640 0.035 Western Uranium Corporation WUC 70 1.330 1.250 1.250 -0.020 2.800 1.220 MGX Minerals Inc. XMG 1450 0.890 0.870 0.880 0.000 2.750 0.140 Kootenay Zinc Corp. ZNK 159 0.140 0.130 0.130 +0.010 0.690 0.085 ZTEST Electronics Inc. ZTE 40 0.415 0.415 0.415 -0.005 0.420 0.050 Stock Symbol Bid Ask 52W Hi 52W Lo Acana Capital Corp. ACM 0.070 0.170 0.170 0.050 Arctic Glacier Income Fund AG.UN 0.055 0.060 0.075 0.005 Alternate Health Corp. AHG 2.950 3.000 8.900 1.940 Atlas Cloud Enterprises Inc. AKE 0.120 0.125 0.220 0.090 ALQ Gold Corp. ALQ 0.050 0.065 0.060 0.025 Aida Minerals Corp. AMC 0.070 0.100 0.120 0.005 American Potash Corp. AMP 0.085 0.095 0.190 0.030 Alchemist Mining Inc. AMS 0.050 0.060 0.120 0.040 AAN Ventures Inc. ANN 0.040 0.100 0.100 0.020 APAC Resources Inc. APG 0.040 0.060 0.140 0.030 Armada Mercantile Ltd. ARM 0.190 0.390 0.390 0.025 Armadillo Resources Ltd. ARO AREV Nutrition Sciences Inc. ARV 0.260 0.400 0.550 0.260 Aquarius Surgical Technologies Inc. ASTI 0.750 0.770 1.000 0.650 Avarone Metals Inc. AVM 0.025 0.030 0.065 0.020 Alexandra Capital Corp. AXC 0.070 0.095 0.070 0.020 Aydon Income Properties Inc. AYD 0.020 0.045 0.180 0.010 Aylen Capital Inc. AYL 0.015 0.030 0.035 0.005 Barclays S&P500 Index Link Booster NT S1 BBE.DB.A 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 Bradstone Capital Corp. BCA 0.095 0.130 0.150 0.050 Bird River Resources Inc. BDR 0.070 0.090 0.090 0.005 Brookfield New Horizons Income Fund BIF.UN 8.020 10.000 8.300 BlackIce Enterprise Risk Management Inc. BIS 0.025 0.040 0.075 0.020 Berkley Renewables Inc. BKS 0.020 0.040 0.150 0.015 Big Rock Labs Inc. BLA 0.055 0.750 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 0.020 0.035 0.085 0.005 BitRush Corp. BRH 0.280 0.030 Breathtec BioMedical Inc. BTH 0.110 0.120 0.400 0.080 BioMark Diagnostics Inc. BUX 0.140 0.145 0.200 0.025 Carrara Exploration Corp. CAA 0.210 0.210 0.290 0.115 Copperbank Resources Corp. CBK 0.110 0.120 0.180 0.050 Copperbank Resources Corp. Warrants CBK.WT 0.005 0.015 0.010 0.005 Certive Solutions Inc. CBP 0.035 0.040 0.320 0.035 Credit Suisse Index Linked ROC NT JUL18 CIS.DB.A Credit Suisse Index Linked ROC NT OCT18 CIS.DB.B Cascadia Consumer Electronics Corp. CK 0.990 0.500 0.050 CDN MSolar Corp. CMS 0.005 0.020 0.010 CNRP Mining Inc. CND 0.305 0.400 1.250 0.050 Castle Resources Inc. CRI 0.210 0.415 0.415 0.005 Carl Data Solutions Inc. CRL 0.285 0.310 0.570 0.265 CMX Gold & Silver Corp. CXC 0.095 0.100 0.100 0.060 Cayenne Capital Corp. CYC 0.120 0.150 0.140 0.140 Copper Reef Mining Corp. CZC 0.020 0.025 0.045 0.015 Data Deposit Box Inc. DDB 0.035 0.065 0.200 0.030 Debut Diamonds Inc. DDI 0.010 0.015 0.030 0.005 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 Canadian Data Preserve Inc. DPC 0.005 0.030 0.190 0.005 Dundee Sustainable Technologies Inc. DST 0.040 0.050 0.075 0.035 EA Education Group Inc. EA 0.280 0.150 0.020 Earth Alive Clean Technologies Inc. EAC 0.410 0.440 0.700 0.280 European Metals Corp. ECU 0.005 European Metals Corp. Warrants ECU.WT EVITRADE Health Systems Corp. EVA 2.250 2.300 3.330 1.460 EVI Global Group Developments Corp. EVI 0.020 0.100 0.100 0.005 Explorex Resources Inc. EX 0.200 0.220 0.210 0.100 Enfield Exploration Corp. EXP Easy Technologies Inc. EZM 0.060 0.180 1.700 0.050 Finore Mining Inc. FIN 0.120 0.120 0.495 0.010 Fineqia International Inc. FNQ 0.010 0.020 0.030 0.005 Fortify Resources Inc FTY 0.225 0.300 0.450 0.110 GreenBank Capital Inc. GBC 0.100 0.300 0.380 0.030 Gencan Capital Inc. GCA 0.050 0.150 0.100 0.050 Glance Technologies Inc. Wts. GET.WT 0.025 0.040 0.050 0.025 Gravitas Financial Inc. GFI 0.040 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 0.035 0.030 0.020 Goldrea Resources Corp. GOR 0.055 0.070 0.140 0.030 Gunpowder Capital Corp. Preferred Shares, Series A GPC.PR.A Grand Peak Capital Corp. GPK 0.160 0.250 0.450 0.080 GoldTrain Resources Inc. GT 0.050 0.180 0.250 0.050 Glenbriar Technologies Inc. GTI 0.030 0.040 0.050 0.005 Gravis Energy Corp. GVE 0.015 0.190 0.010 0.005 Greywacke Exploration Ltd. GWL 0.035 0.180 0.060 0.005 High Hampton Holdings Corp. HC Heritage Global Inc. HGP 0.350 0.460 0.950 0.250 Hi Ho Silver Resources Inc. HHS 0.070 0.085 0.175 0.005 Hadley Mining Inc. HM 1.000 1.000 1.080 0.060 Hello Pal International Inc. HP 0.210 0.235 0.550 0.210 IGEN Networks Corp. IGN 0.085 0.140 0.200 0.040 Innovative Properties Inc. INR 0.050 0.300 0.150 0.020 Irving Resources Inc. IRV 0.660 0.750 1.180 0.250 Inspiration Mining Corporation ISM 0.010 0.040 0.100 0.010 ICTV Brands Inc. ITV 0.005 0.650 0.200 James Bay Resources Limited JBR 0.130 0.450 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 0.100 0.200 0.170 0.060 37 Capital Inc. JJJ 0.130 0.250 0.100 StartMonday Technology Corp. JOB 0.270 0.290 1.390 0.250 Kaneh Bosm Biotechnology Inc. KBB 0.080 0.095 0.250 0.075 Dizun International Enterprises Inc. KDZ 0.010 0.025 0.015 0.005 Khot Infrastructure Holdings Ltd. KOT 0.005 0.045 0.020 Khan Resources Inc. KRI 0.055 0.075 0.880 0.020 KWG Resources Inc. MVS KWG.A 5.500 8.000 8.000 7.500 La Imperial Resources Inc. LAI 0.050 0.105 0.110 0.025 Leo Resources Inc. LEO 1.100 1.120 2.500 0.050 Lions Gate Metals Inc. LGM 0.130 0.195 0.350 0.060 LeenLife Pharma International Inc. LLP 0.110 0.150 0.250 0.090 Lexington Biosciences Inc. LNB 0.315 0.365 0.370 0.270 Liberty Silver Corp. LSL 1.950 1.990 3.000 1.700 Newlox Gold Ventures Corp. LUX 0.040 0.050 0.060 0.020 Maccabi Ventures Inc. MBE 0.030 0.050 0.095 0.030 McLaren Resources Inc. MCL 0.055 0.090 0.135 0.005 ME Resource Corp. MEC 0.070 0.080 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 Minera IRL Limited MIRL 0.080 0.095 0.220 0.100 Mistango River Resources Inc. MIS 0.015 0.025 0.050 0.010 Mint Corporation Series A 10% 16MAY19 MIT.DB.C 96.200 92.200 Mountain Lake Minerals Inc. MLK 0.045 Marret Multi-Strategy Income Fund A MMF.UN 0.100 0.180 0.120 0.015 Metalo Manufacturing Inc. MMI 0.750 0.800 1.000 0.260 MOAG Copper Gold Resources Inc. MOG Miramont Resources Corp. MONT 0.350 0.300 0.200 Maxtech Ventures Inc. MVT 0.250 0.330 0.630 0.200 Montego Resources Inc. MY 0.175 0.245 1.600 0.095 Meryllion Resources Corporation MYR 0.025 0.030 0.045 0.015 Victory Nickel Inc. NI 0.040 0.050 0.090 0.005 Norsemont Capital Inc. NOM 0.330 0.415 0.450 0.250 Plaintree Systems Inc. NPT 0.055 0.085 0.100 0.035 Northern Sphere Mining Corp. NSM 0.210 0.250 0.850 0.170 NSS Resources Inc. NSS 0.055 0.190 0.210 0.045 Nass Valley Gateway Ltd. NVG 0.040 0.040 0.110 0.015 Novicius Corp. NVS 0.050 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 0.005 0.075 0.100 0.015 Organic Potash Corporation OPC 0.025 0.035 0.050 0.010 ESI Energy Services Inc. OPI 0.135 0.170 0.440 0.085 Open Source Health Inc. OSH 0.045 0.055 0.200 0.035 Portage Biotech Inc. PBT.U 0.355 0.440 0.400 0.100 Petrocapita Income Trust PCE.UN 0.010 0.015 0.030 0.010 PUDO Inc. PDO 0.150 1.200 3.450 0.720 Preferred Dental Technologies Inc. PDT 0.100 0.145 0.200 0.050 Patriot Gold Corp. PGOL 0.100 0.150 0.100 Peloton Minerals Corporation PMC 0.060 0.070 0.150 0.050 PrimeWest Mortgage Inv Corporation PRI 3.000 9.250 3.000 Pivotal Therapeutics Inc. PVO Quinsam Capital Corporation QCA 0.095 0.105 0.145 0.070 Qwick Media Inc. QMI 0.070 0.250 0.090 Mag Copper Limited QUE 0.130 0.195 0.200 0.025 Rheingold Exploration Corp. RGE 0.300 0.330 0.400 0.025 Range Energy Resources Inc. RGO 0.015 0.025 0.040 0.010 Global Remote Technologies Ltd. RGT 0.100 0.110 0.230 0.050 Rise Gold Corp. RISE 0.160 0.180 0.400 0.140 RIWI Corp. RIW 2.100 3.000 2.000 Rockshield Capital Corp. RKS 0.115 0.130 0.160 0.040 RESAAS Services Inc. RSS 1.100 1.300 2.300 1.040 Rift Valley Resources Corp. RVR 0.115 0.160 0.125 0.025 Ravencrest Resources Inc. RVT 0.250 0.085 0.010 River Wild Exploration Inc. RWI 0.025 0.025 0.010 Rockex Mining Corporation RXM 0.035 0.170 0.150 0.015 Razore Rock Resources Inc. RZR 0.015 0.180 0.180 0.005 Subscribe Technologies Inc. SAAS 0.060 0.085 0.130 0.005 SecureCom Mobile Inc. SCE 0.065 1.000 1.200 0.050 Seahawk Ventures Inc. SHV 0.310 0.350 0.400 0.080 Super Nova Petroleum Corp. SNP 0.100 0.135 0.280 0.060 Stone Ridge Exploration Corp SO 0.055 0.070 0.035 Silver Phoenix Resources Inc. SP 0.050 0.140 0.250 0.030 SponsorsOne Inc. SPO 0.040 0.045 0.170 0.025 Squire Mining Ltd. SQR 0.020 0.080 0.160 0.050 Squatex Energy and Ressources Inc. SQX 0.125 0.290 0.350 0.050 Midnight Star Ventures Corp. STV 0.170 0.220 0.190 0.110 Starrex International Ltd. STX 0.750 1.200 1.500 0.550 Navis Resources Corp. SUV 0.010 0.025 0.025 0.005 Talmora Diamond Inc. TAI 0.005 0.020 0.050 0.005 Target Capital Inc. TCI Telferscot Resources Inc. TFS 0.015 0.020 0.045 0.005 Enertopia Corp. TOP 0.055 0.065 0.165 0.025 360 Capital Financial Services Group Inc TSZ 0.040 0.045 0.125 0.020 Tartisan Resources Corp. TTC 0.080 0.130 0.180 0.025 United Coal Holdings Limited UCL Umbral Energy Corp. UMB 0.100 0.100 0.110 0.020 Urbana Corporation URB 3.250 3.060 Urbana Corporation A NV URB.A Oriental Non-Ferrous Resources Developme URG 1.010 1.200 0.600 Velocity Data Inc. VCT 0.065 0.130 0.780 0.030 Valens Groworks Corp. VGW 1.090 1.150 1.650 0.350 Vinergy Resources Ltd. VIN 0.010 0.010 1.150 0.070 Wabi Exploration Inc. WAB 0.070 0.100 0.100 0.060 West Isle Energy Inc. WEI Winston Resources Inc. WRW 0.550 0.550 0.820 0.015 World Mahjong Limited WSM 0.060 0.150 0.500 0.050 Whattozee Networks Inc. WTZ 0.095 0.125 0.315 0.030 MGX Minerals Inc. Wts. XMG.WT 0.600 0.840 2.540 0.030 Zara Resources Inc. ZRI 0.060 0.150 0.430 0.005 BIOSENTA Inc. ZRO 0.015 0.300 0.015 Trades: 3,781 Total Volume: 41,412,727 Total Value: $8,716,181 Advanced: 39 Declined: 37 Unchanged: 240 Note 1: z - Full Volume. Note 2: Change calculated using unadjusted closing prices.