CNSX Trading Daily Market Summary February 27 2017 Closing Numbers Stock Symbol Vol(00s) High Low Close Change 52W Hi 52W Lo Supreme Metals Corp. ABJ 5503 0.110 0.105 0.110 -0.010 0.145 0.015 Alliance Growers Corp. ACG 3301 0.160 0.150 0.150 -0.010 0.340 0.020 Affinor Growers Inc. AFI 33074 0.130 0.115 0.125 +0.015 0.230 0.030 Arctic Glacier Income Fund AG.UN 50 0.055 0.055 0.055 -0.005 0.060 0.005 Alternate Health Corp. AHG 73 5.260 5.000 5.250 +0.050 8.900 3.150 ALQ Gold Corp. ALQ 1000 0.055 0.055 0.055 0.000 0.060 0.025 American Potash Corp. AMP 110 0.160 0.160 0.160 0.000 0.190 0.030 Alchemist Mining Inc. AMS 52047 0.115 0.075 0.075 +0.025 0.120 0.040 AAN Ventures Inc. ANN 33 0.100 0.100 0.100 0.000 0.100 0.020 Appia Energy Corp. API 410 0.410 0.360 0.365 -0.015 0.465 0.140 Asante Gold Corporation ASE 5 0.190 0.190 0.190 0.000 0.270 0.160 Avarone Metals Inc. AVM 1290 0.035 0.030 0.035 +0.005 0.065 0.020 Bradstone Capital Corp. BCA 300 0.100 0.100 0.100 +0.020 0.115 0.050 The Canadian Bioceutical Corporation BCC 369 0.800 0.740 0.800 +0.060 1.100 0.480 Beleave Inc. BE 1484 2.250 2.180 2.200 0.000 2.850 0.380 Cannabix Technologies Inc. BLO 3234 0.800 0.770 0.790 +0.020 1.100 0.190 Stompy Bot Corporation BOT 180 0.045 0.045 0.045 0.000 0.085 0.025 Breathtec BioMedical Inc. BTH 898 0.275 0.260 0.275 +0.010 0.400 0.080 Brakpan Ventures Corp BVC 219 0.170 0.080 0.080 +0.015 0.170 0.020 Bravura Ventures Corp. BVQ 1785 0.180 0.165 0.175 +0.005 0.590 0.120 Brisio Innovations Inc. BZI 540 0.230 0.210 0.230 +0.020 0.350 0.085 Carrara Exploration Corp. CAA 80 0.250 0.250 0.250 0.000 0.290 0.115 Copperbank Resources Corp. CBK 250 0.080 0.080 0.080 0.000 0.100 0.050 Certive Solutions Inc. CBP 305 0.085 0.085 0.085 0.000 0.320 0.075 Cerro Grande Mining Corporation CEG 3491 0.080 0.015 0.060 +0.040 0.080 0.010 Canada House Wellness Group Inc. CHV 1796 0.275 0.255 0.270 +0.020 1.000 0.240 ChroMedX Corp. CHX 90 0.250 0.250 0.250 -0.005 0.320 0.060 Cielo Waste Solutions Corp. CMC 820 0.045 0.035 0.045 +0.005 0.070 0.020 Canadian Metals Inc. CME 561 0.095 0.080 0.090 +0.020 0.300 0.070 CNRP Mining Inc. CND 22 0.060 0.060 0.060 0.000 0.125 0.005 Cloud Nine Education Group Ltd. CNI 495 0.250 0.190 0.190 -0.060 0.320 0.190 Carl Data Solutions Inc. CRL 200 0.280 0.275 0.280 0.000 0.570 0.270 CannaRoyalty Corp. CRZ 3166 3.250 3.100 3.180 +0.030 5.200 2.500 CMX Gold & Silver Corp. CXC 40 0.095 0.095 0.095 0.000 0.100 0.085 Copper Reef Mining Corp. CZC 3070 0.020 0.015 0.015 -0.010 0.045 0.015 Data Deposit Box Inc. DDB 50 0.050 0.050 0.050 0.000 0.200 0.030 Debut Diamonds Inc. DDI 6 0.010 0.000 0.030 0.005 Deploy Technologies Inc. DEP 5 0.035 0.000 0.120 0.035 DNI Metals Inc. DNI 1000 0.070 0.065 0.065 -0.005 0.075 0.005 Dundee Sustainable Technologies Inc. DST 8756 0.065 0.055 0.065 +0.010 0.075 0.035 Deveron UAS Corp. DVR 255 0.295 0.270 0.290 0.000 0.390 0.200 Earth Alive Clean Technologies Inc. EAC 30 0.510 0.510 0.510 +0.015 0.700 0.280 Nutritional High International Inc. EAT 9044 0.190 0.180 0.185 -0.005 0.450 0.035 Eurogas International Inc. EI 3578 0.005 0.005 0.005 0.000 0.010 0.005 ePlay Digital Inc. EPY 170 0.410 0.410 0.410 +0.010 0.940 0.210 EVITRADE Health Systems Corp. EVA 20 2.410 2.410 2.410 +0.060 2.900 1.460 Evolving Gold Corp. EVG 300 0.180 0.175 0.180 +0.015 0.445 0.140 Easy Technologies Inc. EZM 230 0.150 0.125 0.125 -0.015 1.700 0.050 Far Resources Ltd. FAT 41951 0.135 0.105 0.130 +0.020 0.140 0.045 Fandom Sports Media Corp. FDM 950 0.070 0.060 0.070 +0.005 0.110 0.005 Future Farm Technologies Inc. FFT 3964 0.490 0.440 0.490 +0.015 0.630 0.080 Drone Delivery Canada Corp. FLT 2160 0.445 0.400 0.430 -0.010 0.550 0.140 Fundamental Applications Corp. FUN 107 0.060 0.060 0.060 -0.015 0.220 0.035 Fantasy 6 Sports Inc. FYS 40 1.250 1.220 1.250 -0.020 1.880 0.930 GreenBank Capital Inc. GBC 0 0.075 0.000 0.135 0.030 Glance Technologies Inc. GET 320 0.250 0.240 0.240 -0.010 0.350 0.165 Global Hemp Group Inc. GHG 9269 0.035 0.030 0.030 0.000 0.075 0.010 Golden Leaf Holdings Ltd. GLH 8985 0.335 0.315 0.320 -0.005 0.900 0.255 Genius Properties Ltd. GNI 480 0.165 0.130 0.130 -0.005 0.375 0.100 Goldrea Resources Corp. GOR 3250 0.120 0.080 0.100 +0.020 0.140 0.030 Gunpowder Capital Corp. GPC 100 0.060 0.060 0.060 +0.010 0.110 0.030 Glenbriar Technologies Inc. GTI 500 0.015 0.015 0.015 0.000 0.050 0.005 Heritage Global Inc. HGP 24 0.550 0.540 0.550 +0.050 0.950 0.250 Hadley Mining Inc. HM 1023 0.620 0.600 0.610 0.000 1.080 0.060 Hello Pal International Inc. HP 55 0.300 0.300 0.300 -0.030 0.550 0.290 HealthSpace Data Systems Ltd. HS 4500 0.070 0.065 0.065 -0.005 0.120 0.045 iAnthus Capital Holdings Inc. IAN 877 3.090 2.810 3.090 +0.240 3.750 1.200 ThreeD Capital Inc. IDK 4313 0.170 0.155 0.160 +0.010 0.225 0.070 Imagin Medical Inc. IME 830 0.095 0.090 0.090 -0.005 0.115 0.035 Invictus MD Strategies Corp. IMH 445 1.870 1.770 1.820 -0.040 2.120 0.260 InMed Pharmaceuticals Inc. IN 10134 0.400 0.380 0.380 +0.005 0.560 0.070 Imagination Park Entertainment Inc. IP 2972 0.055 0.050 0.050 -0.005 0.150 0.035 Irving Resources Inc. IRV 311 0.870 0.860 0.860 0.000 1.180 0.250 International Wastewater Systems Inc. IWS 1055 0.280 0.260 0.270 -0.020 0.530 0.230 Jagercor Energy Corp. JEM 500 0.025 0.025 0.025 +0.005 0.040 0.015 StartMonday Technology Corp. JOB 2240 0.480 0.400 0.400 +0.030 1.390 0.250 Kaneh Bosm Biotechnology Inc. KBB 100 0.065 0.065 0.065 0.000 0.120 0.045 Kontrol Energy Corp. KNR 20 0.680 0.680 0.680 -0.040 0.750 0.180 Khan Resources Inc. KRI 50 0.045 0.045 0.045 0.000 0.880 0.020 KWG Resources Inc. KWG 3734 0.025 0.020 0.020 -0.005 0.030 0.015 Laguna Blends Inc. LAG 1472 0.200 0.185 0.190 0.000 0.460 0.085 Declan Resources Inc. LAN 500 0.005 0.005 0.005 0.000 0.015 0.005 Lifestyle Delivery Systems Inc LDS 1772 0.580 0.550 0.580 0.000 1.000 0.175 Lions Gate Metals Inc. LGM 56 0.330 0.330 0.330 +0.030 0.350 0.060 Liberty Leaf Holdings Ltd. LIB 5048 0.170 0.160 0.170 +0.005 0.320 0.100 Lexaria Bioscience Corp. LXX 2761 0.740 0.650 0.740 +0.100 0.940 0.140 McLaren Resources Inc. MCL 150 0.120 0.120 0.120 0.000 0.135 0.005 Mag One Products Inc. MDD 160 0.760 0.700 0.760 +0.160 1.200 0.600 Marapharm Ventures Inc MDM 5145 1.480 1.410 1.430 -0.020 2.500 0.295 ME Resource Corp. MEC 300 0.080 0.070 0.080 +0.010 0.250 0.020 Marret High Yield Strategies Fund A MHY.UN 53 0.160 0.160 0.160 0.000 0.200 0.025 Minera IRL Limited MIRL 555 0.185 0.160 0.175 -0.005 0.220 0.160 True Leaf Medicine International Ltd. MJ 1289 0.250 0.235 0.240 -0.010 0.320 0.170 Metalo Manufacturing Inc. MMI 7 0.310 0.310 0.310 -0.090 0.900 0.260 Matica Enterprises Inc. MMJ 13433 0.035 0.030 0.030 0.000 0.045 0.010 Mobi724 Global Solutions Inc. MOS 9865 0.440 0.390 0.425 +0.050 0.440 0.025 M Pharmaceutical Inc. MQ 1073 0.060 0.055 0.055 -0.005 0.160 0.030 Micromem Technologies Inc. MRM 25 0.355 0.355 0.355 0.000 0.495 0.220 Metalla Royalty and Streaming Ltd. MTA 291 0.650 0.610 0.610 -0.040 0.880 0.180 Murchison Minerals Ltd. MUR 1 0.200 0.000 0.350 0.020 Montego Resources Inc. MY 580 0.220 0.200 0.220 +0.030 1.600 0.095 MYM Nutraceuticals Inc. MYM 8060 0.240 0.220 0.230 -0.010 0.295 0.015 Meryllion Resources Corporation MYR 0 0.025 0.000 0.045 0.015 Namaste Technologies Inc. N 19751 0.320 0.300 0.310 0.000 0.420 0.100 New Age Farm Inc. NF 30298 0.175 0.150 0.160 -0.010 0.365 0.020 Victory Nickel Inc. NI 227 0.060 0.050 0.050 0.000 0.090 0.005 Plaintree Systems Inc. NPT 107 0.085 0.080 0.080 0.000 0.100 0.035 Northern Sphere Mining Corp. NSM 1970 0.400 0.350 0.350 -0.050 0.850 0.170 Nuran Wireless Inc. NUR 340 0.250 0.235 0.235 -0.005 0.265 0.130 Organic Garage Ltd. OG 20 0.295 0.295 0.295 +0.030 0.400 0.220 Organic Potash Corporation OPC 150 0.030 0.030 0.030 0.000 0.050 0.010 Portage Biotech Inc. PBT.U 1000 0.160 0.155 0.155 -0.005 0.260 0.100 Petrocapita Income Trust PCE.UN 5000 0.020 0.020 0.020 -0.005 0.030 0.010 ParcelPal Technology Inc. PKG 845 0.250 0.240 0.240 -0.020 0.340 0.110 Peak Positioning Technologies Inc. PKK 3025 0.090 0.085 0.090 0.000 0.105 0.035 PrimeWest Mortgage Inv Corporation PRI 3 6.500 6.000 6.000 -1.000 9.250 6.000 Pasinex Resources Limited PSE 4105 0.280 0.270 0.280 -0.005 0.340 0.085 PUF Ventures Inc. PUF 6406 0.420 0.385 0.400 0.000 0.470 0.065 Quadron Capital Corporation QCC 4386 0.450 0.390 0.400 +0.005 0.450 0.250 Rheingold Exploration Corp. RGE 200 0.280 0.280 0.280 +0.005 0.350 0.025 Range Energy Resources Inc. RGO 970 0.015 0.015 0.015 0.000 0.030 0.010 RIWI Corp. RIW 157 2.350 2.300 2.300 -0.270 3.000 2.000 Rockshield Capital Corp. RKS 40 0.130 0.130 0.130 -0.020 0.160 0.040 West Red Lake Gold Mines Inc. RLG 1978 0.230 0.220 0.220 -0.015 0.360 0.155 RESAAS Services Inc. RSS 200 2.000 1.750 1.840 +0.090 2.300 1.040 Robix Environmental Technologies Inc. RZX 1068 0.260 0.250 0.255 -0.005 0.365 0.150 SecureCom Mobile Inc. SCE 6 0.400 0.400 0.400 0.000 1.200 0.050 Shoal Point Energy Ltd. SHP 24535 0.010 0.005 0.010 0.000 0.015 0.005 Supreme Pharmaceuticals Inc. SL 8202 1.710 1.660 1.670 -0.030 2.050 0.470 SponsorsOne Inc. SPO 150 0.040 0.035 0.035 0.000 0.170 0.025 Wildflower Marijuana Inc. SUN 586 0.290 0.280 0.290 0.000 0.355 0.115 Navis Resources Corp. SUV 230 0.010 0.010 0.010 0.000 0.015 0.005 St-Georges Platinum and Base Metals Inc. SX 6000 0.015 0.015 0.015 -0.005 0.060 0.015 Taku Gold Corp. TAK 25 0.110 0.110 0.110 +0.005 0.185 0.060 Tetra Bio Pharma Inc. TBP 12696 0.850 0.770 0.790 -0.040 1.480 0.125 THC Biomed Intl Ltd THC 1688 0.880 0.840 0.870 0.000 1.500 0.170 Tier One Capital Limited Partnership TLP.UN 13 5.550 5.500 5.500 -0.050 6.800 5.500 The Tinley Beverage Company Inc. TNY 19202 0.320 0.300 0.300 -0.020 0.670 0.040 Tower One Wireless Corp. TO 750 0.360 0.350 0.350 -0.010 0.540 0.160 Enertopia Corp. TOP 1715 0.100 0.090 0.100 0.000 0.150 0.025 Torino Power Solutions Inc TPS 113 0.090 0.085 0.090 +0.010 0.130 0.015 Tartisan Resources Corp. TTC 1845 0.140 0.105 0.140 +0.020 0.140 0.025 Tantalex Resources Corporation TTX 33 0.080 0.080 0.080 -0.015 0.180 0.060 Alta Vista Ventures Ltd. UAV 4630 0.060 0.055 0.060 +0.005 0.100 0.035 Umbral Energy Corp. UMB 23426 0.075 0.065 0.065 -0.010 0.110 0.020 Rise Resources Inc. UPP 210 0.250 0.240 0.240 -0.005 0.400 0.150 Valens Groworks Corp. VGW 1292 1.550 1.500 1.500 +0.030 1.590 0.350 Vinergy Resources Ltd. VIN 2599 0.750 0.700 0.740 0.000 1.150 0.070 Vodis Pharmaceuticals Inc. VP 1824 0.590 0.510 0.510 -0.040 1.560 0.120 Veritas Pharma Inc. VRT 2463 0.500 0.480 0.485 -0.010 0.600 0.220 Versus Systems Inc. VS 675 0.500 0.455 0.455 -0.045 0.580 0.140 Winston Gold Mining Corp. WGC 1242 0.145 0.140 0.140 0.000 0.640 0.115 Winston Resources Inc. WRW 17348 0.600 0.490 0.560 +0.190 0.600 0.015 World Mahjong Limited WSM 1720 0.015 0.015 0.015 -0.005 0.050 0.005 Western Uranium Corporation WUC 501 2.030 2.000 2.000 0.000 2.800 1.220 MGX Minerals Inc. XMG 2294 1.400 1.340 1.360 0.000 2.750 0.140 Kootenay Zinc Corp. ZNK 695 0.480 0.400 0.410 -0.060 0.690 0.085 ZTEST Electronics Inc. ZTE 132 0.220 0.210 0.220 0.000 0.230 0.050 Stock Symbol Bid Ask 52W Hi 52W Lo Acana Capital Corp. ACM 0.050 0.170 0.170 0.060 Advantex Marketing International Inc. ADX 0.000 0.005 0.010 0.005 Ansar Financial and Dev Corporation AFD 0.710 0.810 0.910 0.450 Atlas Cloud Enterprises Inc. AKE 0.110 0.130 0.220 0.110 Aida Minerals Corp. AMC 0.080 0.100 0.120 0.100 APAC Resources Inc. APG 0.060 0.090 0.140 0.060 Armada Mercantile Ltd. ARM 0.025 0.000 0.065 0.025 Argo Gold Inc. ARQ 0.145 0.155 0.160 0.060 AREV Nutrition Sciences Inc. ARV 0.600 1.000 0.550 0.260 Abattis Bioceuticals Corp. ATT 0.185 0.185 0.235 0.020 Alexandra Capital Corp. AXC 0.020 0.200 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 Banro Corporation Series A Pr. BAA.PR.A 13.000 25.000 18.050 12.010 BacTech Environmental Corporation BAC 0.040 0.045 0.070 0.025 MB Builder Bds 3 yr 1.85% 15JUN17 BBN.DB.A 99.950 0.000 MB Builder Bonds 5 yr 2% 15JUN19 BBN.DB.B 97.920 0.000 MB Builder Bonds Cpd Fixed 2% 15JUN19 BBN.DB.C 97.920 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 9.040 0.000 10.000 8.300 BlackIce Enterprise Risk Management Inc. BIS 0.050 0.055 0.075 0.035 Berkley Renewables Inc. BKS 0.080 0.140 0.150 0.015 Big Rock Labs Inc. BLA 0.050 0.150 0.300 0.015 MB Builder Bd 3 Yr. Ann F/ R 1.4%15JUN18 BMB.DB.A 98.240 0.000 MB Builder Bd 5 Yr. Ann F/R 1.1% 15JUN20 BMB.DB.B 95.030 0.000 MB Builder Bd 5 Yr. Compd 1.5% 15JUN21 BMB.DB.C 95.030 0.000 MB Builder Bd 5 Yr. Ann F/R 1.25%15JUN20 BMB.DB.D 99.900 0.000 BitRush Corp. BRH 0.280 0.030 BioMark Diagnostics Inc. BUX 0.110 0.115 0.185 0.025 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 Cartier Iron Corporation CFE 0.105 0.135 0.160 0.030 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 0.500 0.890 1.000 0.400 Cascadia Consumer Electronics Corp. CK 0.320 1.200 0.500 0.100 CDN MSolar Corp. CMS 0.000 0.100 0.020 0.010 Castle Resources Inc. CRI 0.155 0.295 0.320 0.005 Deer Horn Capital Inc. DHC 0.015 0.025 0.150 0.015 Dragon Legend Entertainment (Canada) Inc. DLE 0.075 0.120 0.150 0.055 Canadian Data Preserve Inc. DPC 0.000 0.005 0.005 0.005 EA Education Group Inc. EA 0.015 0.050 0.150 0.020 European Metals Corp. ECU 0.000 0.005 EVI Global Group Developments Corp. EVI 0.040 0.055 0.100 0.005 Explorex Resources Inc. EX 0.130 0.180 0.190 0.100 Finore Mining Inc. FIN 0.340 0.340 0.495 0.010 Fineqia International Inc. FNQ 0.010 0.020 0.030 0.005 Fox River Resources Corporation FOX 0.130 0.150 0.150 0.005 Fortify Resources Inc FTY 0.090 0.120 0.100 0.065 Gencan Capital Inc. GCA 0.050 0.200 0.070 0.070 Gravitas Financial Inc. GFI 0.055 0.075 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 0.100 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 0.070 0.000 Hi Ho Silver Resources Inc. HHS 0.075 0.080 0.150 0.005 IGEN Networks Corp. IGN 0.090 0.150 0.200 0.040 Innovative Properties Inc. INR 0.050 1.000 0.025 0.020 Inspiration Mining Corporation ISM 0.025 0.045 0.100 0.015 Intelligent Content Enterprises Inc. ISP 0.660 0.350 ICTV Brands Inc. ITV 0.200 0.000 0.650 0.200 Lotus Ventures Inc. J 0.370 0.380 0.430 0.180 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 Khot Infrastructure Holdings Ltd. KOT 0.025 0.040 0.045 0.020 La Imperial Resources Inc. LAI 0.075 0.110 0.110 0.025 Leo Resources Inc. LEO 0.165 0.440 0.155 0.010 LeenLife Pharma International Inc. LLP 0.130 0.150 0.250 0.100 Newlox Gold Ventures Corp. LUX 0.030 0.040 0.060 0.020 Lightning Venture Inc. LVI 0.005 0.010 0.030 0.005 Maccabi Ventures Inc. MBE 0.055 0.080 0.095 0.050 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 98.680 0.000 Manitoba Hydro Bds 12 Cpd 1.75%15JUN18 MHL.DB.C 98.680 0.000 Manitoba Hydro Bds XII F/R 1.1% 15JUN18 MHL.DB.D 99.780 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 Marret Multi-Strategy Income Fund A MMF.UN 0.065 0.100 0.100 0.015 Maxtech Ventures Inc. MVT 0.325 0.390 0.350 0.200 NetCents Technology Inc. NC 0.165 0.220 0.280 0.140 Norsemont Capital Inc. NOM 0.440 0.530 0.450 0.250 Nass Valley Gateway Ltd. NVG 0.070 0.070 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 0.000 0.750 0.440 0.440 Open Source Health Inc. OSH 0.045 0.120 0.200 0.045 Premier Diversified Holdings Inc. PDH 0.110 0.130 0.165 0.100 PUDO Inc. PDO 1.020 2.100 3.450 1.700 Peloton Minerals Corporation PMC 0.075 0.080 0.150 0.060 Park Lawn Company Limited PRL 8.500 10.990 9.000 5.950 Pivotal Therapeutics Inc. PVO 0.000 0.000 Quinsam Capital Corporation QCA 0.080 0.120 0.145 0.070 Qwick Media Inc. QMI 0.050 0.100 0.250 0.100 Mag Copper Limited QUE 0.070 0.135 0.185 0.025 Renforth Resources Inc. RFR 0.045 0.050 0.060 0.020 Global Remote Technologies Ltd. RGT 0.115 0.135 0.230 0.050 Rift Valley Resources Corp. RVR 0.005 0.025 0.020 0.005 Ravencrest Resources Inc. RVT 0.065 0.000 0.050 0.010 River Wild Exploration Inc. RWI 0.020 0.000 0.025 0.010 Rockex Mining Corporation RXM 0.035 0.050 0.150 0.035 Razore Rock Resources Inc. RZR 0.010 0.050 0.060 0.005 Subscribe Technologies Inc. SAAS 0.070 0.085 0.100 0.005 Seahawk Ventures Inc. SHV 0.255 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 Stina Resources Ltd. SQA 0.080 0.100 0.145 0.070 Squire Mining Ltd. SQR 0.070 0.125 0.160 0.060 Shamrock Enterprises Inc. SRS 0.020 0.025 0.060 0.020 Midnight Star Ventures Corp. STV 0.155 0.280 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 Telferscot Resources Inc. TFS 0.005 0.010 0.045 0.005 360 Capital Financial Services Group Inc TSZ 0.040 0.045 0.125 0.020 UpSnap Inc. UP 0.010 0.015 0.020 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 0.320 0.335 0.590 0.280 Velocity Data Inc. VCT 0.005 0.010 0.010 0.005 Wabi Exploration Inc. WAB 0.070 0.145 0.100 0.070 Whattozee Networks Inc. WTZ 0.100 0.345 0.315 0.030 Whitewater Capital Corp WW 0.110 0.170 0.140 0.050 MGX Minerals Inc. Wts. XMG.WT 1.000 1.340 2.540 0.030 Zara Resources Inc. ZRI 0.045 0.150 0.045 0.005 BIOSENTA Inc. ZRO 0.000 0.300 0.300 0.015 Trades: 6,941 Total Volume: 52,270,745 Total Value: $14,709,184 Advanced: 49 Declined: 57 Unchanged: 203 Note 1: z - Full Volume. Note 2: Change calculated using unadjusted closing prices.