CNSX Trading Daily Market Summary February 21 2017 Closing Numbers Stock Symbol Vol(00s) High Low Close Change 52W Hi 52W Lo Supreme Metals Corp. ABJ 30861 0.140 0.130 0.140 +0.015 0.145 0.015 Alliance Growers Corp. ACG 5868 0.170 0.160 0.160 -0.015 0.340 0.020 Acana Capital Corp. ACM 1 0.170 0.000 0.170 0.060 Affinor Growers Inc. AFI 11416 0.110 0.100 0.110 -0.005 0.230 0.030 Arctic Glacier Income Fund AG.UN 5 0.060 0.000 0.060 0.005 Alternate Health Corp. AHG 60 5.800 5.550 5.650 +0.400 8.900 3.150 American Potash Corp. AMP 560 0.150 0.130 0.140 0.000 0.150 0.030 Alchemist Mining Inc. AMS 600 0.050 0.050 0.050 0.000 0.120 0.040 Appia Energy Corp. API 1561 0.410 0.380 0.405 +0.035 0.465 0.140 Argo Gold Inc. ARQ 187 0.160 0.140 0.160 +0.010 0.160 0.060 Asante Gold Corporation ASE 55 0.195 0.180 0.180 0.000 0.270 0.160 Banro Corporation Series A Pr. BAA.PR.A 10 18.050 18.050 18.050 +0.050 18.050 12.010 BacTech Environmental Corporation BAC 3992 0.060 0.050 0.055 +0.005 0.070 0.025 Bradstone Capital Corp. BCA 50 0.080 0.080 0.080 0.000 0.115 0.050 The Canadian Bioceutical Corporation BCC 316 0.770 0.710 0.750 +0.050 1.100 0.480 Beleave Inc. BE 4922 2.450 1.910 2.200 -0.050 2.850 0.380 Cannabix Technologies Inc. BLO 10786 0.840 0.790 0.800 0.000 1.100 0.190 Breathtec BioMedical Inc. BTH 1098 0.290 0.270 0.270 +0.005 0.400 0.080 BioMark Diagnostics Inc. BUX 50 0.110 0.110 0.110 0.000 0.185 0.025 Bravura Ventures Corp. BVQ 1519 0.195 0.185 0.185 -0.005 0.590 0.120 Brisio Innovations Inc. BZI 20 0.230 0.230 0.230 +0.010 0.350 0.085 Carrara Exploration Corp. CAA 1360 0.205 0.150 0.205 +0.005 0.205 0.115 Copperbank Resources Corp. CBK 72073 0.080 0.070 0.080 +0.005 0.100 0.050 Certive Solutions Inc. CBP 700 0.085 0.085 0.085 -0.015 0.320 0.085 Cerro Grande Mining Corporation CEG 106 0.020 0.015 0.015 -0.005 0.055 0.010 Cartier Iron Corporation CFE 512 0.120 0.120 0.120 +0.010 0.160 0.030 Canada House Wellness Group Inc. CHV 1143 0.290 0.260 0.275 +0.010 1.000 0.245 ChroMedX Corp. CHX 60 0.270 0.250 0.250 -0.020 0.320 0.060 Cielo Waste Solutions Corp. CMC 2574 0.045 0.040 0.040 -0.005 0.070 0.020 Cloud Nine Education Group Ltd. CNI 40 0.230 0.230 0.230 -0.020 0.320 0.230 CannaRoyalty Corp. CRZ 3565 2.850 2.760 2.840 +0.030 5.200 2.500 CMX Gold & Silver Corp. CXC 410 0.100 0.095 0.095 +0.005 0.100 0.085 Debut Diamonds Inc. DDI 1146 0.010 0.010 0.010 0.000 0.030 0.005 Dragon Legend Entertainment (Canada) Inc. DLE 180 0.100 0.100 0.100 0.000 0.150 0.100 DNI Metals Inc. DNI 40 0.055 0.040 0.040 -0.010 0.055 0.005 Dundee Sustainable Technologies Inc. DST 50 0.045 0.045 0.045 0.000 0.075 0.035 Nutritional High International Inc. EAT 37065 0.200 0.185 0.195 -0.005 0.450 0.035 ePlay Digital Inc. EPY 4823 0.450 0.305 0.410 +0.025 0.940 0.210 Evolving Gold Corp. EVG 79 0.170 0.165 0.170 +0.010 0.445 0.140 Explorex Resources Inc. EX 100 0.150 0.150 0.150 -0.010 0.190 0.100 Far Resources Ltd. FAT 7379 0.110 0.100 0.105 -0.005 0.140 0.045 Fandom Sports Media Corp. FDM 5230 0.080 0.065 0.070 +0.005 0.110 0.005 Future Farm Technologies Inc. FFT 63122 0.630 0.420 0.630 +0.205 0.630 0.080 Drone Delivery Canada Corp. FLT 3620 0.390 0.350 0.390 +0.040 0.550 0.140 Fox River Resources Corporation FOX 2135 0.120 0.105 0.120 +0.010 0.130 0.005 Fantasy 6 Sports Inc. FYS 202 1.220 1.180 1.200 -0.020 1.880 1.000 Glance Technologies Inc. GET 710 0.260 0.240 0.250 0.000 0.350 0.165 Global Hemp Group Inc. GHG 1600 0.035 0.030 0.030 -0.005 0.075 0.010 Golden Leaf Holdings Ltd. GLH 13607 0.345 0.335 0.345 +0.005 0.900 0.255 Genius Properties Ltd. GNI 200 0.155 0.150 0.150 0.000 0.375 0.100 Goldrea Resources Corp. GOR 650 0.050 0.050 0.050 +0.005 0.140 0.030 Gunpowder Capital Corp. GPC 720 0.055 0.050 0.050 0.000 0.110 0.030 Glenbriar Technologies Inc. GTI 1700 0.020 0.020 0.020 +0.005 0.050 0.005 Heritage Global Inc. HGP 15 0.600 0.570 0.570 +0.110 0.950 0.250 Hi Ho Silver Resources Inc. HHS 4 0.080 0.000 0.150 0.005 Hadley Mining Inc. HM 265 0.570 0.510 0.570 +0.090 1.080 0.060 HealthSpace Data Systems Ltd. HS 1050 0.070 0.070 0.070 0.000 0.120 0.045 iAnthus Capital Holdings Inc. IAN 1082 3.180 3.100 3.100 -0.040 3.750 1.200 ThreeD Capital Inc. IDK 2259 0.150 0.140 0.140 0.000 0.225 0.070 IGEN Networks Corp. IGN 50 0.150 0.150 0.150 0.000 0.200 0.040 Imagin Medical Inc. IME 1378 0.090 0.085 0.090 -0.005 0.115 0.035 Invictus MD Strategies Corp. IMH 1352 1.900 1.860 1.880 0.000 2.120 0.260 InMed Pharmaceuticals Inc. IN 29030 0.435 0.380 0.410 +0.040 0.560 0.070 Imagination Park Entertainment Inc. IP 890 0.060 0.050 0.050 -0.010 0.150 0.035 Irving Resources Inc. IRV 271 1.030 0.800 1.030 +0.170 1.180 0.250 International Wastewater Systems Inc. IWS 1530 0.300 0.290 0.290 0.000 0.530 0.230 Lotus Ventures Inc. J 1047 0.410 0.370 0.370 -0.040 0.430 0.180 Jagercor Energy Corp. JEM 4310 0.030 0.020 0.030 +0.010 0.040 0.015 StartMonday Technology Corp. JOB 2572 1.010 0.900 1.000 +0.270 1.390 0.250 Kaneh Bosm Biotechnology Inc. KBB 1930 0.080 0.080 0.080 -0.010 0.120 0.045 KWG Resources Inc. KWG 4446 0.030 0.025 0.030 +0.005 0.030 0.015 Laguna Blends Inc. LAG 6197 0.230 0.210 0.215 -0.005 0.460 0.085 Declan Resources Inc. LAN 200 0.005 0.005 0.005 0.000 0.015 0.005 Lifestyle Delivery Systems Inc LDS 2636 0.630 0.600 0.610 +0.010 1.000 0.175 Leo Resources Inc. LEO 465 0.155 0.150 0.150 0.000 0.155 0.010 Lions Gate Metals Inc. LGM 0 0.300 0.000 0.300 0.060 Liberty Leaf Holdings Ltd. LIB 15779 0.190 0.165 0.185 +0.015 0.320 0.100 Lightning Venture Inc. LVI 140 0.010 0.010 0.010 0.000 0.030 0.005 Lexaria Bioscience Corp. LXX 1451 0.690 0.640 0.650 -0.030 0.940 0.140 Maccabi Ventures Inc. MBE 100 0.055 0.055 0.055 0.000 0.095 0.050 McLaren Resources Inc. MCL 1310 0.135 0.115 0.135 +0.025 0.135 0.005 Mag One Products Inc. MDD 175 0.650 0.600 0.600 -0.060 1.200 0.600 Marapharm Ventures Inc MDM 9786 1.580 1.500 1.530 +0.130 2.500 0.295 ME Resource Corp. MEC 30 0.070 0.070 0.070 0.000 0.250 0.020 Marret High Yield Strategies Fund A MHY.UN 445 0.190 0.150 0.190 +0.020 0.200 0.025 Minera IRL Limited MIRL 475 0.180 0.180 0.180 0.000 0.220 0.160 True Leaf Medicine International Ltd. MJ 4277 0.230 0.215 0.230 +0.020 0.320 0.170 Marret Multi-Strategy Income Fund A MMF.UN 15 0.065 0.065 0.065 0.000 0.100 0.015 Matica Enterprises Inc. MMJ 11740 0.035 0.030 0.035 0.000 0.045 0.010 Mobi724 Global Solutions Inc. MOS 6622 0.360 0.320 0.335 -0.030 0.400 0.025 M Pharmaceutical Inc. MQ 44648 0.070 0.065 0.065 0.000 0.160 0.030 Micromem Technologies Inc. MRM 1525 0.400 0.310 0.340 +0.015 0.495 0.220 Metalla Royalty and Streaming Ltd. MTA 151 0.740 0.690 0.740 0.000 0.880 0.180 Murchison Minerals Ltd. MUR 5 0.200 0.200 0.200 0.000 0.350 0.020 Montego Resources Inc. MY 50 0.190 0.190 0.190 0.000 1.600 0.095 MYM Nutraceuticals Inc. MYM 12622 0.270 0.240 0.255 -0.005 0.295 0.015 Meryllion Resources Corporation MYR 18 0.025 0.025 0.025 0.000 0.045 0.015 Namaste Technologies Inc. N 160091 0.350 0.265 0.350 +0.110 0.420 0.100 New Age Farm Inc. NF 78590 0.235 0.195 0.235 +0.035 0.365 0.020 Victory Nickel Inc. NI 205 0.060 0.050 0.060 -0.025 0.090 0.005 Norsemont Capital Inc. NOM 270 0.375 0.320 0.375 +0.055 0.380 0.250 Plaintree Systems Inc. NPT 77 0.080 0.080 0.080 +0.015 0.100 0.035 Nuran Wireless Inc. NUR 1557 0.260 0.235 0.250 -0.005 0.265 0.130 Organic Garage Ltd. OG 63 0.260 0.250 0.260 -0.010 0.400 0.220 Organic Potash Corporation OPC 250 0.030 0.030 0.030 0.000 0.050 0.010 Portage Biotech Inc. PBT.U 250 0.180 0.180 0.180 -0.035 0.260 0.100 Petrocapita Income Trust PCE.UN 2140 0.020 0.020 0.020 -0.005 0.030 0.010 ParcelPal Technology Inc. PKG 1991 0.260 0.240 0.240 -0.015 0.340 0.110 Peak Positioning Technologies Inc. PKK 9952 0.090 0.075 0.090 +0.010 0.105 0.035 Pasinex Resources Limited PSE 8249 0.320 0.280 0.300 +0.045 0.320 0.085 PUF Ventures Inc. PUF 19321 0.450 0.370 0.400 -0.040 0.470 0.065 Quinsam Capital Corporation QCA 25 0.100 0.100 0.100 0.000 0.145 0.070 Mag Copper Limited QUE 20 0.110 0.110 0.110 0.000 0.185 0.025 Renforth Resources Inc. RFR 190 0.050 0.050 0.050 0.000 0.060 0.020 Rheingold Exploration Corp. RGE 40 0.235 0.220 0.235 +0.035 0.350 0.025 Range Energy Resources Inc. RGO 3150 0.020 0.015 0.015 +0.005 0.030 0.010 Global Remote Technologies Ltd. RGT 781 0.130 0.120 0.120 -0.005 0.230 0.050 RIWI Corp. RIW 40 2.570 2.570 2.570 -0.030 3.000 2.000 Rockshield Capital Corp. RKS 1000 0.150 0.125 0.150 +0.030 0.160 0.040 West Red Lake Gold Mines Inc. RLG 940 0.250 0.235 0.245 -0.005 0.360 0.155 RESAAS Services Inc. RSS 274 1.600 1.430 1.600 +0.170 2.300 1.040 Rockex Mining Corporation RXM 930 0.035 0.035 0.035 0.000 0.150 0.035 Robix Environmental Technologies Inc. RZX 2284 0.275 0.265 0.270 +0.005 0.365 0.150 Subscribe Technologies Inc. SAAS 870 0.075 0.070 0.070 -0.010 0.100 0.005 Shoal Point Energy Ltd. SHP 52944 0.010 0.005 0.005 0.000 0.010 0.005 Supreme Pharmaceuticals Inc. SL 10178 1.800 1.780 1.780 -0.020 2.050 0.470 Stina Resources Ltd. SQA 600 0.085 0.085 0.085 0.000 0.145 0.070 Shamrock Enterprises Inc. SRS 480 0.025 0.025 0.025 0.000 0.060 0.020 Wildflower Marijuana Inc. SUN 1443 0.290 0.275 0.275 -0.010 0.355 0.115 Navis Resources Corp. SUV 10 0.010 0.010 0.010 -0.005 0.015 0.005 St-Georges Platinum and Base Metals Inc. SX 15 0.025 0.025 0.025 0.000 0.060 0.015 Tetra Bio Pharma Inc. TBP 34203 1.040 0.870 0.900 -0.150 1.480 0.125 THC Biomed Intl Ltd THC 23650 0.950 0.790 0.950 +0.170 1.500 0.170 Tier One Capital Limited Partnership TLP.UN 5 5.600 5.600 5.600 0.000 6.800 5.500 The Tinley Beverage Company Inc. TNY 13281 0.360 0.330 0.340 -0.005 0.670 0.040 Tower One Wireless Corp. TO 260 0.400 0.340 0.400 +0.020 0.540 0.160 Enertopia Corp. TOP 5273 0.120 0.100 0.105 -0.010 0.150 0.025 Torino Power Solutions Inc TPS 11 0.080 0.080 0.080 -0.020 0.130 0.015 360 Capital Financial Services Group Inc TSZ 5610 0.055 0.045 0.050 0.000 0.125 0.020 Tartisan Resources Corp. TTC 120 0.110 0.100 0.110 0.000 0.140 0.025 Alta Vista Ventures Ltd. UAV 2870 0.065 0.055 0.055 -0.010 0.100 0.035 Umbral Energy Corp. UMB 71362 0.100 0.085 0.090 0.000 0.110 0.020 UpSnap Inc. UP 5 0.010 0.000 0.020 0.005 Rise Resources Inc. UPP 854 0.270 0.250 0.270 +0.010 0.400 0.150 VirtualArmour International Inc. VAI 19 0.310 0.310 0.310 0.000 0.590 0.280 Valens Groworks Corp. VGW 319 1.450 1.270 1.350 +0.100 1.590 0.350 Vinergy Resources Ltd. VIN 3435 0.890 0.850 0.870 +0.010 1.150 0.070 Vodis Pharmaceuticals Inc. VP 529 0.600 0.560 0.570 -0.020 1.560 0.120 Veritas Pharma Inc. VRT 21205 0.600 0.540 0.590 +0.125 0.600 0.220 Versus Systems Inc. VS 2449 0.570 0.510 0.540 +0.010 0.580 0.140 Winston Gold Mining Corp. WGC 3175 0.170 0.145 0.145 -0.020 0.640 0.115 Winston Resources Inc. WRW 0 0.410 0.000 0.600 0.015 Whattozee Networks Inc. WTZ 0 0.085 0.000 0.315 0.030 Western Uranium Corporation WUC 401 2.450 2.150 2.310 -0.200 2.800 1.220 Whitewater Capital Corp WW 100 0.100 0.090 0.090 0.000 0.140 0.050 MGX Minerals Inc. XMG 6832 1.510 1.360 1.400 +0.090 2.750 0.140 MGX Minerals Inc. Wts. XMG.WT 100 1.280 1.280 1.280 0.000 2.540 0.030 Kootenay Zinc Corp. ZNK 319 0.600 0.590 0.590 -0.010 0.690 0.085 Zara Resources Inc. ZRI 20 0.040 0.040 0.040 +0.020 0.040 0.005 ZTEST Electronics Inc. ZTE 3506 0.220 0.190 0.220 +0.030 0.220 0.050 Stock Symbol Bid Ask 52W Hi 52W Lo Advantex Marketing International Inc. ADX 0.000 0.005 0.010 0.005 Ansar Financial and Dev Corporation AFD 0.750 0.850 0.910 0.450 Atlas Cloud Enterprises Inc. AKE 0.110 0.130 0.220 0.110 ALQ Gold Corp. ALQ 0.055 0.150 0.060 0.025 Aida Minerals Corp. AMC 0.080 0.100 0.120 0.100 AAN Ventures Inc. ANN 0.020 0.100 0.100 0.020 APAC Resources Inc. APG 0.055 0.105 0.140 0.060 Armada Mercantile Ltd. ARM 0.025 0.000 0.050 0.025 AREV Nutrition Sciences Inc. ARV 0.590 1.000 0.550 0.260 Abattis Bioceuticals Corp. ATT 0.160 0.160 0.235 0.020 Avarone Metals Inc. AVM 0.025 0.035 0.065 0.020 Alexandra Capital Corp. AXC 0.020 0.000 0.030 0.020 Aydon Income Properties Inc. AYD 0.050 0.055 0.150 0.010 Aylen Capital Inc. AYL 0.015 0.030 0.035 0.005 MB Builder Bds 3 yr 1.85% 15JUN17 BBN.DB.A 99.930 0.000 MB Builder Bonds 5 yr 2% 15JUN19 BBN.DB.B 97.640 0.000 MB Builder Bonds Cpd Fixed 2% 15JUN19 BBN.DB.C 97.640 0.000 MB Builder Bonds 5 yr Ftg 1.1% 15JUN19 BBN.DB.D 99.900 0.000 99.900 99.900 Bird River Resources Inc. BDR 0.070 0.090 0.060 0.005 Brookfield New Horizons Income Fund BIF.UN 9.030 0.000 10.000 8.300 BlackIce Enterprise Risk Management Inc. BIS 0.040 0.060 0.075 0.035 Berkley Renewables Inc. BKS 0.080 0.140 0.150 0.015 Big Rock Labs Inc. BLA 0.050 0.160 0.300 0.015 MB Builder Bd 3 Yr. Ann F/ R 1.4%15JUN18 BMB.DB.A 97.940 0.000 MB Builder Bd 5 Yr. Ann F/R 1.1% 15JUN20 BMB.DB.B 94.710 0.000 MB Builder Bd 5 Yr. Compd 1.5% 15JUN21 BMB.DB.C 94.710 0.000 MB Builder Bd 5 Yr. Ann F/R 1.25%15JUN20 BMB.DB.D 99.900 0.000 Stompy Bot Corporation BOT 0.035 0.040 0.085 0.025 BitRush Corp. BRH 0.280 0.030 Brakpan Ventures Corp BVC 0.035 0.055 0.030 0.020 Big Wind Capital Inc. BWC 0.065 0.120 0.150 0.050 Copperbank Resources Corp. Warrants CBK.WT 0.005 0.010 0.010 0.005 Can-Ameri Agri Co. CGQ 0.080 0.000 0.350 0.200 ChitrChatr Communications Inc. CHA 0.025 0.025 0.125 0.020 CIM International Group Inc. CIM 0.400 0.890 1.000 0.400 Cascadia Consumer Electronics Corp. CK 0.320 1.200 0.500 0.100 Canadian Metals Inc. CME 0.085 0.100 0.300 0.070 CDN MSolar Corp. CMS 0.000 0.000 0.020 0.010 CNRP Mining Inc. CND 0.075 0.100 0.125 0.005 Castle Resources Inc. CRI 0.105 0.300 0.320 0.005 Carl Data Solutions Inc. CRL 0.270 0.285 0.570 0.280 Copper Reef Mining Corp. CZC 0.015 0.025 0.045 0.015 Data Deposit Box Inc. DDB 0.045 0.065 0.200 0.030 Deploy Technologies Inc. DEP 0.025 0.120 0.120 0.035 Deer Horn Capital Inc. DHC 0.015 0.025 0.150 0.015 Canadian Data Preserve Inc. DPC 0.000 0.005 0.005 0.005 Deveron UAS Corp. DVR 0.220 0.275 0.390 0.200 EA Education Group Inc. EA 0.015 0.050 0.150 0.020 Earth Alive Clean Technologies Inc. EAC 0.510 0.540 0.700 0.280 European Metals Corp. ECU 0.000 0.005 Eurogas International Inc. EI 0.000 0.005 0.010 0.005 EVITRADE Health Systems Corp. EVA 2.100 2.500 2.900 1.460 EVI Global Group Developments Corp. EVI 0.035 0.055 0.100 0.005 Easy Technologies Inc. EZM 0.125 0.140 1.700 0.050 Finore Mining Inc. FIN 0.350 0.350 0.495 0.010 Fineqia International Inc. FNQ 0.010 0.020 0.030 0.005 Fortify Resources Inc FTY 0.080 0.120 0.100 0.065 Fundamental Applications Corp. FUN 0.050 0.075 0.220 0.035 GreenBank Capital Inc. GBC 0.075 0.100 0.135 0.030 Gencan Capital Inc. GCA 0.000 0.000 0.070 0.070 Gravitas Financial Inc. GFI 0.065 0.080 0.100 0.005 Gravitas Financial Inc. 3% 25JUN23 GFI.DB.A 98.000 96.850 Gravitas Financial Inc. 3.5% 03DEC17 GFI.DB.B 99.000 97.450 GAR Limited GL 0.010 0.040 0.040 0.010 God s Lake Resources Inc. GLR 0.025 0.000 0.030 0.020 Gunpowder Capital Corp. Preferred Shares, Series A GPC.PR.A 10.000 0.000 Grand Peak Capital Corp. GPK 0.100 0.350 0.450 0.080 GoldTrain Resources Inc. GT 0.060 0.120 0.250 0.050 Gravis Energy Corp. GVE 0.005 0.030 0.010 0.005 Greywacke Exploration Ltd. GWL 0.005 0.000 0.060 0.060 High Hampton Holdings Corp. HC 0.065 0.000 Hello Pal International Inc. HP 0.280 0.340 0.550 0.290 Innovative Properties Inc. INR 0.050 1.000 0.025 0.020 Inspiration Mining Corporation ISM 0.025 0.050 0.100 0.015 Intelligent Content Enterprises Inc. ISP 0.660 0.350 ICTV Brands Inc. ITV 0.210 0.000 0.580 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 0.060 1.000 0.250 0.100 Dizun International Enterprises Inc. KDZ 0.000 0.005 0.005 0.005 Kontrol Energy Corp. KNR 0.680 0.700 0.750 0.180 Khot Infrastructure Holdings Ltd. KOT 0.025 0.040 0.045 0.020 Khan Resources Inc. KRI 0.040 0.050 0.880 0.020 La Imperial Resources Inc. LAI 0.075 0.110 0.110 0.025 LeenLife Pharma International Inc. LLP 0.150 0.195 0.250 0.100 Newlox Gold Ventures Corp. LUX 0.030 0.040 0.060 0.020 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 0.220 1.250 0.260 0.260 Manitoba Hydro Bds XII 5-Yr 1.75%15JUN18 MHL.DB.B 98.420 0.000 Manitoba Hydro Bds 12 Cpd 1.75%15JUN18 MHL.DB.C 98.420 0.000 Manitoba Hydro Bds XII F/R 1.1% 15JUN18 MHL.DB.D 99.690 0.000 98.620 98.620 Mistango River Resources Inc. MIS 0.020 0.040 0.050 0.010 Mint Corporation Series A 10% 16MAY19 MIT.DB.C 96.200 93.000 Metalo Manufacturing Inc. MMI 0.400 0.500 0.900 0.260 Maxtech Ventures Inc. MVT 0.325 0.390 0.350 0.200 NetCents Technology Inc. NC 0.165 0.180 0.280 0.140 Northern Sphere Mining Corp. NSM 0.400 0.500 0.850 0.170 Nass Valley Gateway Ltd. NVG 0.045 0.090 0.110 0.015 Orca Touchscreen Technologies Ltd. OAA 0.020 0.035 0.030 0.025 Carlyle Entertainment Ltd OLG 0.015 0.020 0.100 0.050 ESI Energy Services Inc. OPI 0.150 0.440 Open Source Health Inc. OSH 0.045 0.120 0.200 0.045 Premier Diversified Holdings Inc. PDH 0.105 0.130 0.165 0.100 PUDO Inc. PDO 1.020 2.050 3.450 1.700 Peloton Minerals Corporation PMC 0.075 0.080 0.150 0.060 PrimeWest Mortgage Inv Corporation PRI 5.000 8.000 9.250 7.000 Park Lawn Company Limited PRL 7.500 10.990 9.000 5.950 Pivotal Therapeutics Inc. PVO 0.000 0.000 Qwick Media Inc. QMI 0.050 0.100 0.250 0.250 Rift Valley Resources Corp. RVR 0.005 0.025 0.020 0.005 Ravencrest Resources Inc. RVT 0.045 0.000 0.045 0.010 River Wild Exploration Inc. RWI 0.010 0.000 0.010 0.010 Razore Rock Resources Inc. RZR 0.005 0.090 0.040 0.005 SecureCom Mobile Inc. SCE 0.425 0.470 1.200 0.050 Seahawk Ventures Inc. SHV 0.260 0.265 0.295 0.080 Super Nova Petroleum Corp. SNP 0.100 0.135 0.280 0.060 Stone Ridge Exploration Corp SO 0.050 0.000 0.060 0.035 Silver Phoenix Resources Inc. SP 0.055 0.200 0.250 0.030 SponsorsOne Inc. SPO 0.035 0.075 0.170 0.025 Squire Mining Ltd. SQR 0.070 0.125 0.160 0.060 Midnight Star Ventures Corp. STV 0.155 0.270 0.190 0.110 Starrex International Ltd. STX 0.650 1.300 1.300 0.550 Talmora Diamond Inc. TAI 0.005 0.020 0.050 0.005 Taku Gold Corp. TAK 0.100 0.120 0.185 0.060 Telferscot Resources Inc. TFS 0.005 0.010 0.045 0.005 Tantalex Resources Corporation TTX 0.070 0.085 0.180 0.060 Urbana Corporation URB 3.250 3.060 Urbana Corporation A NV URB.A 0.000 0.000 Oriental Non-Ferrous Resources Developme URG 0.700 0.900 1.200 0.600 Velocity Data Inc. VCT 0.005 0.010 0.005 0.005 Wabi Exploration Inc. WAB 0.070 0.145 0.100 0.070 World Mahjong Limited WSM 0.015 0.020 0.050 0.005 BIOSENTA Inc. ZRO 0.000 0.300 0.300 0.015 Trades: 15,632 Total Volume: 103,435,269 Total Value: $34,449,726 Advanced: 59 Declined: 48 Unchanged: 202 Note 1: z - Full Volume. Note 2: Change calculated using unadjusted closing prices.