CNSX Trading Daily Market Summary March 08 2017 Closing Numbers Stock Symbol Vol(00s) High Low Close Change 52W Hi 52W Lo Supreme Metals Corp. ABJ 17880 0.105 0.095 0.100 -0.010 0.145 0.015 Alliance Growers Corp. ACG 10520 0.115 0.100 0.115 -0.010 0.340 0.020 Advantex Marketing International Inc. ADX 45180 0.015 0.005 0.010 +0.005 0.015 0.005 Affinor Growers Inc. AFI 6924 0.125 0.120 0.125 0.000 0.230 0.030 Alternate Health Corp. AHG 2 5.000 5.000 5.000 +0.200 8.900 3.150 American Potash Corp. AMP 145 0.140 0.110 0.110 -0.010 0.190 0.030 APAC Resources Inc. APG 50 0.055 0.055 0.055 -0.035 0.140 0.055 Appia Energy Corp. API 791 0.435 0.385 0.385 -0.025 0.465 0.140 Asante Gold Corporation ASE 20 0.180 0.170 0.170 -0.010 0.270 0.160 Abattis Bioceuticals Corp. ATT 6850 0.165 0.140 0.140 -0.015 0.300 0.020 Avarone Metals Inc. AVM 350 0.030 0.030 0.030 0.000 0.065 0.020 Alexandra Capital Corp. AXC 40 0.050 0.050 0.050 +0.030 0.050 0.020 BacTech Environmental Corporation BAC 4 0.045 0.000 0.070 0.025 The Canadian Bioceutical Corporation BCC 627 0.760 0.710 0.750 +0.040 1.100 0.480 Beleave Inc. BE 6072 2.150 1.920 2.060 -0.130 2.850 0.380 Cannabix Technologies Inc. BLO 3585 0.740 0.700 0.710 -0.020 1.100 0.190 Stompy Bot Corporation BOT 645 0.030 0.030 0.030 0.000 0.085 0.025 Breathtec BioMedical Inc. BTH 2413 0.250 0.225 0.235 -0.010 0.400 0.080 BioMark Diagnostics Inc. BUX 400 0.105 0.100 0.100 -0.010 0.185 0.025 Brakpan Ventures Corp BVC 620 0.180 0.140 0.140 -0.030 0.180 0.020 Bravura Ventures Corp. BVQ 325 0.165 0.150 0.160 +0.005 0.590 0.120 Brisio Innovations Inc. BZI 75 0.215 0.215 0.215 -0.005 0.350 0.085 Copperbank Resources Corp. CBK 2680 0.070 0.070 0.070 0.000 0.100 0.050 Certive Solutions Inc. CBP 377 0.090 0.085 0.085 -0.015 0.320 0.075 Cerro Grande Mining Corporation CEG 5 0.080 0.000 0.080 0.010 Cartier Iron Corporation CFE 3502 0.100 0.080 0.090 -0.025 0.160 0.030 Canada House Wellness Group Inc. CHV 4087 0.210 0.155 0.175 -0.030 1.000 0.155 ChroMedX Corp. CHX 5 0.260 0.260 0.260 0.000 0.320 0.060 Cascadia Consumer Electronics Corp. CK 16 0.500 0.500 0.500 +0.180 0.500 0.100 Cielo Waste Solutions Corp. CMC 1951 0.050 0.040 0.050 +0.005 0.070 0.020 Canadian Metals Inc. CME 1 0.075 0.000 0.300 0.070 CNRP Mining Inc. CND 1 0.080 0.000 0.125 0.005 Cloud Nine Education Group Ltd. CNI 3500 0.140 0.140 0.140 +0.020 0.320 0.115 Carl Data Solutions Inc. CRL 50 0.345 0.345 0.345 -0.005 0.570 0.265 CannaRoyalty Corp. CRZ 2596 3.020 2.750 2.850 -0.220 5.200 2.500 Copper Reef Mining Corp. CZC 2550 0.015 0.015 0.015 0.000 0.045 0.015 Data Deposit Box Inc. DDB 1350 0.050 0.050 0.050 -0.020 0.200 0.030 DNI Metals Inc. DNI 2090 0.080 0.060 0.080 +0.020 0.080 0.005 Dundee Sustainable Technologies Inc. DST 137 0.060 0.050 0.050 -0.010 0.075 0.035 Deveron UAS Corp. DVR 745 0.530 0.475 0.475 -0.015 0.530 0.200 Earth Alive Clean Technologies Inc. EAC 330 0.540 0.510 0.540 +0.010 0.700 0.280 Nutritional High International Inc. EAT 32164 0.165 0.145 0.160 -0.010 0.450 0.035 Eurogas International Inc. EI 221 0.005 0.005 0.005 0.000 0.010 0.005 ePlay Digital Inc. EPY 698 0.360 0.310 0.360 +0.030 0.940 0.210 Evolving Gold Corp. EVG 34 0.150 0.140 0.140 -0.005 0.445 0.140 Far Resources Ltd. FAT 8055 0.130 0.115 0.120 -0.005 0.140 0.045 Fandom Sports Media Corp. FDM 115 0.070 0.060 0.070 0.000 0.110 0.005 Future Farm Technologies Inc. FFT 7002 0.410 0.370 0.375 -0.045 0.630 0.080 Drone Delivery Canada Corp. FLT 1945 0.440 0.375 0.430 +0.010 0.550 0.140 Fineqia International Inc. FNQ 110 0.010 0.010 0.010 0.000 0.030 0.005 Fox River Resources Corporation FOX 25 0.120 0.120 0.120 0.000 0.150 0.005 Fundamental Applications Corp. FUN 30 0.060 0.060 0.060 0.000 0.220 0.035 Fantasy 6 Sports Inc. FYS 518 1.390 1.360 1.390 +0.050 1.880 0.930 GreenBank Capital Inc. GBC 135 0.265 0.235 0.235 -0.035 0.270 0.030 Glance Technologies Inc. GET 593 0.255 0.240 0.240 -0.005 0.350 0.165 Gravitas Financial Inc. GFI 81 0.050 0.050 0.050 -0.005 0.100 0.005 Global Hemp Group Inc. GHG 4511 0.035 0.025 0.025 -0.005 0.075 0.010 GAR Limited GL 10 0.010 0.010 0.010 0.000 0.040 0.010 Golden Leaf Holdings Ltd. GLH 11473 0.320 0.290 0.315 +0.005 0.900 0.255 Genius Properties Ltd. GNI 30 0.130 0.130 0.130 0.000 0.375 0.100 Goldrea Resources Corp. GOR 1600 0.060 0.050 0.060 0.000 0.140 0.030 Gunpowder Capital Corp. GPC 7 0.050 0.000 0.110 0.030 Glenbriar Technologies Inc. GTI 2800 0.020 0.015 0.020 0.000 0.050 0.005 Heritage Global Inc. HGP 31 0.680 0.660 0.680 +0.040 0.950 0.250 Hi Ho Silver Resources Inc. HHS 100 0.090 0.090 0.090 +0.005 0.175 0.005 Hadley Mining Inc. HM 130 0.650 0.620 0.620 -0.090 1.080 0.060 Hello Pal International Inc. HP 10 0.345 0.345 0.345 -0.005 0.550 0.290 HealthSpace Data Systems Ltd. HS 1190 0.065 0.060 0.065 +0.005 0.120 0.045 iAnthus Capital Holdings Inc. IAN 1800 2.570 2.270 2.400 -0.250 3.750 1.200 ThreeD Capital Inc. IDK 2709 0.180 0.170 0.175 -0.005 0.235 0.070 Imagin Medical Inc. IME 9 0.100 0.100 0.100 -0.010 0.115 0.035 Invictus MD Strategies Corp. IMH 2215 1.640 1.470 1.530 -0.070 2.120 0.260 InMed Pharmaceuticals Inc. IN 4986 0.355 0.325 0.335 -0.005 0.560 0.070 Imagination Park Entertainment Inc. IP 24348 0.240 0.170 0.230 +0.020 0.270 0.035 Irving Resources Inc. IRV 336 0.970 0.850 0.970 +0.050 1.180 0.250 Inspiration Mining Corporation ISM 30 0.045 0.045 0.045 +0.010 0.100 0.015 International Wastewater Systems Inc. IWS 105 0.285 0.275 0.275 +0.005 0.530 0.230 Lotus Ventures Inc. J 390 0.375 0.340 0.375 +0.005 0.430 0.180 Kaneh Bosm Biotechnology Inc. KBB 128 0.085 0.080 0.080 +0.020 0.120 0.045 Kontrol Energy Corp. KNR 0 0.700 0.000 0.750 0.180 KWG Resources Inc. KWG 9030 0.020 0.020 0.020 +0.005 0.030 0.015 Laguna Blends Inc. LAG 3737 0.170 0.155 0.160 -0.010 0.460 0.085 Lifestyle Delivery Systems Inc LDS 6880 0.560 0.495 0.510 -0.040 1.000 0.175 Leo Resources Inc. LEO 110 0.200 0.200 0.200 +0.035 0.200 0.010 Lions Gate Metals Inc. LGM 142 0.300 0.300 0.300 -0.030 0.350 0.060 Liberty Leaf Holdings Ltd. LIB 5730 0.160 0.145 0.150 0.000 0.320 0.100 Newlox Gold Ventures Corp. LUX 150 0.030 0.030 0.030 -0.015 0.060 0.020 Lightning Venture Inc. LVI 50 0.010 0.010 0.010 0.000 0.030 0.005 Lexaria Bioscience Corp. LXX 1435 0.570 0.510 0.550 -0.020 0.940 0.140 McLaren Resources Inc. MCL 30 0.110 0.110 0.110 -0.010 0.135 0.005 Marapharm Ventures Inc MDM 7127 1.370 1.010 1.300 -0.090 2.500 0.295 ME Resource Corp. MEC 30 0.060 0.060 0.060 +0.010 0.250 0.020 Marret High Yield Strategies Fund A MHY.UN 39 0.150 0.150 0.150 0.000 0.200 0.025 Minera IRL Limited MIRL 1434 0.185 0.165 0.185 +0.020 0.220 0.155 True Leaf Medicine International Ltd. MJ 1444 0.240 0.225 0.235 +0.010 0.320 0.170 Matica Enterprises Inc. MMJ 97249 0.065 0.055 0.055 -0.010 0.065 0.010 Mobi724 Global Solutions Inc. MOS 1629 0.390 0.360 0.385 +0.015 0.455 0.025 M Pharmaceutical Inc. MQ 1350 0.055 0.055 0.055 0.000 0.160 0.030 Micromem Technologies Inc. MRM 10 0.330 0.330 0.330 -0.020 0.495 0.220 Metalla Royalty and Streaming Ltd. MTA 287 0.590 0.560 0.590 +0.030 0.880 0.180 MYM Nutraceuticals Inc. MYM 13048 0.240 0.205 0.240 +0.010 0.295 0.015 Namaste Technologies Inc. N 26529 0.310 0.275 0.305 +0.005 0.420 0.100 NetCents Technology Inc. NC 685 0.230 0.210 0.210 -0.040 0.280 0.140 New Age Farm Inc. NF 13622 0.140 0.125 0.130 0.000 0.365 0.020 Victory Nickel Inc. NI 21 0.065 0.065 0.065 -0.005 0.090 0.005 Norsemont Capital Inc. NOM 1 0.450 0.000 0.450 0.250 Plaintree Systems Inc. NPT 73 0.070 0.070 0.070 +0.010 0.100 0.035 Northern Sphere Mining Corp. NSM 8 0.320 0.320 0.320 -0.160 0.850 0.170 Nuran Wireless Inc. NUR 1403 0.280 0.250 0.250 -0.020 0.310 0.130 Portage Biotech Inc. PBT.U 20 0.200 0.200 0.200 -0.010 0.260 0.100 Petrocapita Income Trust PCE.UN 650 0.020 0.020 0.020 0.000 0.030 0.010 Premier Diversified Holdings Inc. PDH 70 0.115 0.110 0.110 0.000 0.165 0.100 ParcelPal Technology Inc. PKG 245 0.210 0.205 0.205 -0.015 0.340 0.110 Peak Positioning Technologies Inc. PKK 15895 0.125 0.115 0.120 +0.010 0.125 0.035 Pasinex Resources Limited PSE 150 0.310 0.270 0.310 -0.005 0.340 0.085 PUF Ventures Inc. PUF 6144 0.330 0.290 0.320 -0.015 0.470 0.065 Quadron Capital Corporation QCC 1855 0.320 0.300 0.320 +0.020 0.450 0.250 Renforth Resources Inc. RFR 1500 0.055 0.045 0.045 -0.010 0.060 0.020 Rheingold Exploration Corp. RGE 530 0.305 0.290 0.290 0.000 0.350 0.025 Range Energy Resources Inc. RGO 30 0.020 0.020 0.020 +0.005 0.030 0.010 Global Remote Technologies Ltd. RGT 15 0.090 0.090 0.090 -0.010 0.230 0.050 Rockshield Capital Corp. RKS 3110 0.135 0.120 0.135 0.000 0.160 0.040 West Red Lake Gold Mines Inc. RLG 2595 0.215 0.185 0.190 -0.025 0.360 0.155 RESAAS Services Inc. RSS 175 1.800 1.700 1.700 -0.170 2.300 1.040 Rift Valley Resources Corp. RVR 285 0.005 0.005 0.005 0.000 0.020 0.005 Robix Environmental Technologies Inc. RZX 567 0.245 0.230 0.245 +0.010 0.365 0.150 SecureCom Mobile Inc. SCE 5 0.370 0.370 0.370 -0.170 1.200 0.050 Shoal Point Energy Ltd. SHP 12350 0.010 0.005 0.005 -0.005 0.015 0.005 Seahawk Ventures Inc. SHV 500 0.280 0.280 0.280 +0.005 0.295 0.080 Supreme Pharmaceuticals Inc. SL 38051 1.580 1.310 1.500 -0.090 2.050 0.470 Super Nova Petroleum Corp. SNP 15 0.090 0.090 0.090 -0.040 0.280 0.060 Stina Resources Ltd. SQA 4000 0.090 0.085 0.090 +0.010 0.145 0.070 Starrex International Ltd. STX 0 0.650 0.000 1.300 0.550 Wildflower Marijuana Inc. SUN 2142 0.275 0.255 0.275 +0.005 0.355 0.115 Navis Resources Corp. SUV 690 0.015 0.015 0.015 -0.005 0.020 0.005 St-Georges Platinum and Base Metals Inc. SX 10 0.020 0.020 0.020 0.000 0.060 0.015 Taku Gold Corp. TAK 61 0.105 0.105 0.105 0.000 0.185 0.060 Tetra Bio Pharma Inc. TBP 22402 0.690 0.540 0.670 -0.040 1.480 0.125 THC Biomed Intl Ltd THC 4929 0.830 0.760 0.790 +0.020 1.500 0.170 Tier One Capital Limited Partnership TLP.UN 13 5.350 5.350 5.350 -0.100 6.800 5.250 The Tinley Beverage Company Inc. TNY 8731 0.285 0.240 0.270 +0.010 0.670 0.040 Tower One Wireless Corp. TO 395 0.350 0.340 0.350 +0.010 0.540 0.160 Enertopia Corp. TOP 1040 0.100 0.095 0.095 -0.010 0.150 0.025 Torino Power Solutions Inc TPS 4 0.100 0.000 0.130 0.015 360 Capital Financial Services Group Inc TSZ 140 0.035 0.030 0.030 -0.010 0.125 0.020 Tartisan Resources Corp. TTC 440 0.145 0.110 0.140 -0.010 0.175 0.025 Tantalex Resources Corporation TTX 2300 0.095 0.095 0.095 +0.005 0.180 0.060 Alta Vista Ventures Ltd. UAV 5915 0.060 0.050 0.060 0.000 0.100 0.035 Umbral Energy Corp. UMB 16402 0.070 0.060 0.065 0.000 0.110 0.020 Rise Resources Inc. UPP 4580 0.245 0.220 0.220 -0.010 0.400 0.150 Velocity Data Inc. VCT 23706 0.015 0.005 0.010 -0.010 0.065 0.005 Valens Groworks Corp. VGW 216 1.480 1.380 1.400 -0.080 1.650 0.350 Vinergy Resources Ltd. VIN 3666 0.700 0.580 0.590 -0.090 1.150 0.070 Vodis Pharmaceuticals Inc. VP 1985 0.500 0.420 0.455 -0.045 1.560 0.120 Veritas Pharma Inc. VRT 5880 0.560 0.490 0.500 -0.040 0.600 0.220 Versus Systems Inc. VS 1167 0.490 0.435 0.435 -0.045 0.580 0.140 Winston Gold Mining Corp. WGC 1365 0.135 0.120 0.120 -0.015 0.640 0.115 Winston Resources Inc. WRW 2409 0.720 0.700 0.710 0.000 0.720 0.015 World Mahjong Limited WSM 570 0.010 0.010 0.010 -0.005 0.050 0.005 Whattozee Networks Inc. WTZ 0 0.090 0.000 0.315 0.030 Western Uranium Corporation WUC 579 2.000 1.930 2.000 +0.040 2.800 1.220 MGX Minerals Inc. XMG 2966 1.500 1.340 1.370 -0.100 2.750 0.140 Kootenay Zinc Corp. ZNK 32 0.500 0.500 0.500 +0.020 0.690 0.085 Zara Resources Inc. ZRI 1 0.400 0.000 0.430 0.005 Stock Symbol Bid Ask 52W Hi 52W Lo Acana Capital Corp. ACM 0.050 0.170 0.170 0.060 Ansar Financial and Dev Corporation AFD 0.750 0.850 0.910 0.450 Arctic Glacier Income Fund AG.UN 0.060 0.070 0.065 0.005 Atlas Cloud Enterprises Inc. AKE 0.090 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 Alchemist Mining Inc. AMS 0.065 0.075 0.120 0.040 AAN Ventures Inc. ANN 0.020 0.100 0.100 0.020 Armada Mercantile Ltd. ARM 0.040 0.200 0.150 0.025 Argo Gold Inc. ARQ 0.150 0.160 0.170 0.060 AREV Nutrition Sciences Inc. ARV 0.300 0.980 0.550 0.260 Aydon Income Properties Inc. AYD 0.000 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 15.000 25.000 18.050 12.010 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 97.930 0.000 MB Builder Bonds Cpd Fixed 2% 15JUN19 BBN.DB.C 97.930 0.000 MB Builder Bonds 5 yr Ftg 1.1% 15JUN19 BBN.DB.D 99.900 0.000 99.900 99.900 Bradstone Capital Corp. BCA 0.080 0.105 0.115 0.050 Bird River Resources Inc. BDR 0.070 0.090 0.060 0.005 Brookfield New Horizons Income Fund BIF.UN 9.070 0.000 10.000 8.300 BlackIce Enterprise Risk Management Inc. BIS 0.040 0.060 0.075 0.035 Berkley Renewables Inc. BKS 0.090 0.135 0.150 0.015 Big Rock Labs Inc. BLA 0.045 0.150 0.300 0.015 MB Builder Bd 3 Yr. Ann F/ R 1.4%15JUN18 BMB.DB.A 98.270 0.000 MB Builder Bd 5 Yr. Ann F/R 1.1% 15JUN20 BMB.DB.B 95.060 0.000 MB Builder Bd 5 Yr. Compd 1.5% 15JUN21 BMB.DB.C 95.060 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 Big Wind Capital Inc. BWC 0.070 0.300 0.150 0.050 Carrara Exploration Corp. CAA 0.185 0.200 0.290 0.115 Copperbank Resources Corp. Warrants CBK.WT 0.000 0.010 0.010 0.005 Can-Ameri Agri Co. CGQ 0.150 0.350 0.350 0.200 CIM International Group Inc. CIM 0.410 0.750 1.000 0.400 CDN MSolar Corp. CMS 0.000 0.100 0.020 0.010 Castle Resources Inc. CRI 0.050 0.295 0.320 0.005 CMX Gold & Silver Corp. CXC 0.085 0.100 0.100 0.085 Debut Diamonds Inc. DDI 0.005 0.010 0.030 0.005 Deploy Technologies Inc. DEP 0.040 0.000 0.120 0.030 Deer Horn Capital Inc. DHC 0.015 0.025 0.150 0.015 Dragon Legend Entertainment (Canada) Inc. DLE 0.055 0.065 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 EVITRADE Health Systems Corp. EVA 2.350 3.100 3.100 1.460 EVI Global Group Developments Corp. EVI 0.050 0.065 0.100 0.005 Explorex Resources Inc. EX 0.130 0.180 0.190 0.100 Easy Technologies Inc. EZM 0.135 0.500 1.700 0.050 Finore Mining Inc. FIN 0.340 0.340 0.495 0.010 Fortify Resources Inc FTY 0.070 0.145 0.100 0.065 Gencan Capital Inc. GCA 0.050 0.200 0.070 0.050 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 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 0.110 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 IGEN Networks Corp. IGN 0.125 0.165 0.200 0.040 Innovative Properties Inc. INR 0.100 0.000 0.080 0.020 Intelligent Content Enterprises Inc. ISP 0.660 0.350 ICTV Brands Inc. ITV 0.200 0.000 0.650 0.200 James Bay Resources Limited JBR 0.155 0.960 0.230 0.150 JDF Explorations Inc. JDF 0.005 0.000 Jagercor Energy Corp. JEM 0.015 0.025 0.040 0.015 JG Wealth Management Corporation JGW 0.060 0.165 0.100 0.060 37 Capital Inc. JJJ 0.060 0.300 0.250 0.100 StartMonday Technology Corp. JOB 0.370 0.390 1.390 0.250 Dizun International Enterprises Inc. KDZ 0.000 0.005 0.005 0.005 Khot Infrastructure Holdings Ltd. KOT 0.025 0.045 0.045 0.020 Khan Resources Inc. KRI 0.050 0.055 0.880 0.020 La Imperial Resources Inc. LAI 0.075 0.100 0.110 0.025 Declan Resources Inc. LAN 0.000 0.010 0.015 0.005 LeenLife Pharma International Inc. LLP 0.150 0.195 0.250 0.100 Maccabi Ventures Inc. MBE 0.040 0.080 0.095 0.045 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 0.215 0.000 0.260 0.260 Mag One Products Inc. MDD 0.610 0.700 1.200 0.600 Manitoba Hydro Bds XII 5-Yr 1.75%15JUN18 MHL.DB.B 98.700 0.000 Manitoba Hydro Bds 12 Cpd 1.75%15JUN18 MHL.DB.C 98.700 0.000 Manitoba Hydro Bds XII F/R 1.1% 15JUN18 MHL.DB.D 99.790 0.000 98.620 98.620 Mistango River Resources Inc. MIS 0.010 0.050 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 0.080 0.100 0.100 0.015 Metalo Manufacturing Inc. MMI 0.420 0.485 0.900 0.260 Murchison Minerals Ltd. MUR 0.180 0.280 0.350 0.020 Maxtech Ventures Inc. MVT 0.360 0.450 0.520 0.200 Montego Resources Inc. MY 0.210 0.290 1.600 0.095 Meryllion Resources Corporation MYR 0.025 0.035 0.045 0.015 Nass Valley Gateway Ltd. NVG 0.035 0.090 0.110 0.015 Orca Touchscreen Technologies Ltd. OAA 0.020 0.035 0.030 0.025 Organic Garage Ltd. OG 0.260 0.295 0.400 0.220 Carlyle Entertainment Ltd OLG 0.015 0.075 0.100 0.020 Organic Potash Corporation OPC 0.030 0.035 0.050 0.010 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 One World Minerals Inc. OWM 0.560 0.690 0.750 0.400 PUDO Inc. PDO 1.020 1.900 3.450 1.700 Peloton Minerals Corporation PMC 0.075 0.080 0.150 0.060 PrimeWest Mortgage Inv Corporation PRI 5.000 6.500 9.250 6.000 Park Lawn Company Limited PRL 8.500 10.990 9.000 5.950 Pivotal Therapeutics Inc. PVO 0.000 0.015 Quinsam Capital Corporation QCA 0.085 0.115 0.145 0.070 Qwick Media Inc. QMI 0.000 0.100 0.250 0.100 Mag Copper Limited QUE 0.065 0.100 0.185 0.025 RIWI Corp. RIW 1.280 3.100 3.000 2.000 Ravencrest Resources Inc. RVT 0.070 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 0.075 0.090 0.100 0.005 Stone Ridge Exploration Corp SO 0.050 0.150 0.060 0.035 Silver Phoenix Resources Inc. SP 0.055 0.200 0.250 0.030 SponsorsOne Inc. SPO 0.035 0.040 0.170 0.025 Squire Mining Ltd. SQR 0.070 0.125 0.160 0.060 Shamrock Enterprises Inc. SRS 0.015 0.020 0.060 0.020 Midnight Star Ventures Corp. STV 0.140 0.190 0.190 0.110 Talmora Diamond Inc. TAI 0.005 0.020 0.050 0.005 Telferscot Resources Inc. TFS 0.000 0.010 0.045 0.005 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 0.290 0.330 0.590 0.280 Wabi Exploration Inc. WAB 0.070 0.145 0.100 0.070 Whitewater Capital Corp WW 0.150 0.150 0.140 0.050 MGX Minerals Inc. Wts. XMG.WT 1.010 1.500 2.540 0.030 BIOSENTA Inc. ZRO 0.000 0.300 0.300 0.015 ZTEST Electronics Inc. ZTE 0.255 0.275 0.275 0.050 Trades: 9,706 Total Volume: 63,697,618 Total Value: $19,842,000 Advanced: 46 Declined: 77 Unchanged: 186 Note 1: z - Full Volume. Note 2: Change calculated using unadjusted closing prices.