CNSX Trading Daily Market Summary March 16 2017 Closing Numbers Stock Symbol Vol(00s) High Low Close Change 52W Hi 52W Lo Supreme Metals Corp. ABJ 4650 0.075 0.070 0.070 -0.010 0.145 0.015 Alliance Growers Corp. ACG 4243 0.105 0.090 0.105 +0.015 0.340 0.020 Advantex Marketing International Inc. ADX 462 0.005 0.005 0.005 -0.005 0.015 0.005 Affinor Growers Inc. AFI 3967 0.120 0.105 0.110 0.000 0.230 0.030 Arctic Glacier Income Fund AG.UN 79 0.060 0.060 0.060 0.000 0.070 0.005 Alternate Health Corp. AHG 16 4.380 3.900 3.900 -0.600 8.900 3.150 American Potash Corp. AMP 100 0.110 0.110 0.110 +0.005 0.190 0.030 Alchemist Mining Inc. AMS 3270 0.060 0.050 0.050 -0.010 0.120 0.040 APAC Resources Inc. APG 1000 0.055 0.055 0.055 0.000 0.140 0.055 Appia Energy Corp. API 1723 0.375 0.340 0.340 -0.025 0.465 0.140 Asante Gold Corporation ASE 125 0.180 0.170 0.170 -0.010 0.270 0.160 Abattis Bioceuticals Corp. ATT 906 0.160 0.150 0.155 -0.005 0.300 0.020 Avarone Metals Inc. AVM 50 0.030 0.030 0.030 0.000 0.065 0.020 BacTech Environmental Corporation BAC 103 0.045 0.045 0.045 +0.005 0.070 0.025 The Canadian Bioceutical Corporation BCC 821 0.690 0.610 0.620 -0.050 1.100 0.480 Beleave Inc. BE 1151 2.570 2.480 2.510 -0.060 2.850 0.380 BlackIce Enterprise Risk Management Inc. BIS 400 0.045 0.040 0.040 0.000 0.075 0.035 Cannabix Technologies Inc. BLO 4883 0.680 0.650 0.660 -0.040 1.100 0.190 Breathtec BioMedical Inc. BTH 2348 0.185 0.160 0.180 +0.020 0.400 0.080 Brakpan Ventures Corp BVC 12 0.170 0.170 0.170 +0.020 0.350 0.007 Bravura Ventures Corp. BVQ 9048 0.095 0.085 0.090 -0.005 0.590 0.085 Brisio Innovations Inc. BZI 200 0.230 0.230 0.230 -0.005 0.350 0.085 Copperbank Resources Corp. CBK 1689 0.070 0.060 0.065 0.000 0.100 0.050 Copperbank Resources Corp. Warrants CBK.WT 600 0.005 0.005 0.005 0.000 0.010 0.005 Cartier Iron Corporation CFE 640 0.145 0.125 0.145 -0.015 0.160 0.030 Can-Ameri Agri Co. CGQ 20 0.200 0.200 0.200 0.000 0.350 0.200 Canada House Wellness Group Inc. CHV 1870 0.265 0.245 0.250 0.000 1.000 0.155 ChroMedX Corp. CHX 155 0.250 0.240 0.240 -0.010 0.320 0.060 CIM International Group Inc. CIM 10 0.700 0.700 0.700 0.000 1.000 0.380 Cascadia Consumer Electronics Corp. CK 3 0.500 0.000 0.500 0.100 Cielo Waste Solutions Corp. CMC 14 0.070 0.070 0.070 +0.015 0.070 0.020 Canadian Metals Inc. CME 900 0.075 0.065 0.065 -0.010 0.300 0.060 CNRP Mining Inc. CND 4670 0.055 0.030 0.035 -0.030 0.125 0.005 Cloud Nine Education Group Ltd. CNI 210 0.140 0.115 0.140 0.000 0.320 0.105 Carl Data Solutions Inc. CRL 80 0.370 0.360 0.370 +0.010 0.570 0.265 CannaRoyalty Corp. CRZ 357 2.760 2.650 2.700 -0.030 5.200 2.500 Debut Diamonds Inc. DDI 255 0.010 0.005 0.010 +0.005 0.030 0.005 Dragon Legend Entertainment (Canada) Inc. DLE 30 0.050 0.050 0.050 0.000 0.150 0.050 DNI Metals Inc. DNI 5120 0.080 0.070 0.075 +0.005 0.090 0.005 Dundee Sustainable Technologies Inc. DST 1660 0.055 0.055 0.055 0.000 0.075 0.035 Deveron UAS Corp. DVR 50 0.420 0.420 0.420 +0.030 0.530 0.200 Earth Alive Clean Technologies Inc. EAC 220 0.540 0.520 0.540 -0.010 0.700 0.280 Nutritional High International Inc. EAT 13712 0.145 0.130 0.145 +0.010 0.450 0.035 Eurogas International Inc. EI 23 0.005 0.005 0.005 0.000 0.010 0.005 ePlay Digital Inc. EPY 147 0.310 0.230 0.235 -0.090 0.940 0.210 Evolving Gold Corp. EVG 60 0.175 0.150 0.175 +0.035 0.445 0.130 Far Resources Ltd. FAT 5605 0.105 0.100 0.100 -0.005 0.140 0.045 Fandom Sports Media Corp. FDM 1500 0.055 0.050 0.055 -0.005 0.110 0.005 Future Farm Technologies Inc. FFT 5170 0.400 0.380 0.390 -0.020 0.630 0.080 Finore Mining Inc. FIN 45495 0.180 0.110 0.170 +0.050 0.495 0.010 Drone Delivery Canada Corp. FLT 2575 0.550 0.510 0.550 +0.020 0.550 0.140 Fineqia International Inc. FNQ 4500 0.010 0.010 0.010 0.000 0.030 0.005 Fox River Resources Corporation FOX 27 0.120 0.120 0.120 0.000 0.150 0.005 Fantasy 6 Sports Inc. FYS 1363 1.660 1.580 1.660 +0.110 1.880 0.930 GreenBank Capital Inc. GBC 40 0.150 0.150 0.150 -0.030 0.270 0.030 Glance Technologies Inc. GET 202 0.210 0.210 0.210 -0.020 0.350 0.165 Gravitas Financial Inc. GFI 160 0.030 0.030 0.030 -0.005 0.100 0.005 Global Hemp Group Inc. GHG 2263 0.035 0.030 0.030 -0.005 0.075 0.010 Golden Leaf Holdings Ltd. GLH 13051 0.340 0.320 0.325 0.000 0.900 0.255 Genius Properties Ltd. GNI 310 0.130 0.120 0.120 -0.035 0.375 0.100 Goldrea Resources Corp. GOR 1940 0.050 0.050 0.050 +0.005 0.140 0.030 Gunpowder Capital Corp. GPC 440 0.050 0.050 0.050 0.000 0.110 0.030 Heritage Global Inc. HGP 3 0.600 0.000 0.950 0.250 Hi Ho Silver Resources Inc. HHS 200 0.100 0.100 0.100 0.000 0.175 0.005 Hadley Mining Inc. HM 329 0.960 0.900 0.900 -0.100 1.080 0.060 Hello Pal International Inc. HP 384 0.270 0.255 0.255 -0.025 0.550 0.255 HealthSpace Data Systems Ltd. HS 1080 0.065 0.060 0.060 -0.005 0.120 0.045 iAnthus Capital Holdings Inc. IAN 4519 2.650 2.460 2.640 +0.180 3.750 1.200 ThreeD Capital Inc. IDK 4030 0.150 0.130 0.140 +0.005 0.235 0.070 IGEN Networks Corp. IGN 100 0.140 0.130 0.130 -0.030 0.200 0.040 Imagin Medical Inc. IME 115 0.095 0.095 0.095 0.000 0.115 0.035 Invictus MD Strategies Corp. IMH 2245 1.440 1.310 1.430 +0.030 2.120 0.260 InMed Pharmaceuticals Inc. IN 2138 0.390 0.360 0.360 -0.020 0.560 0.070 Innovative Properties Inc. INR 9 0.150 0.150 0.150 0.000 0.150 0.020 Imagination Park Entertainment Inc. IP 56131 0.560 0.420 0.445 -0.105 0.620 0.035 Irving Resources Inc. IRV 194 0.900 0.890 0.890 +0.020 1.180 0.250 International Wastewater Systems Inc. IWS 915 0.240 0.220 0.220 -0.010 0.530 0.200 Lotus Ventures Inc. J 55 0.355 0.355 0.355 +0.005 0.430 0.180 StartMonday Technology Corp. JOB 20 0.400 0.400 0.400 -0.035 1.390 0.250 Kontrol Energy Corp. KNR 15 0.710 0.710 0.710 +0.030 0.750 0.180 Khan Resources Inc. KRI 180 0.060 0.060 0.060 +0.005 0.880 0.020 KWG Resources Inc. KWG 1367 0.020 0.015 0.020 0.000 0.030 0.015 Laguna Blends Inc. LAG 2466 0.170 0.160 0.170 +0.005 0.460 0.085 Declan Resources Inc. LAN 2000 0.005 0.005 0.005 0.000 0.015 0.005 Lifestyle Delivery Systems Inc LDS 356 0.570 0.550 0.560 +0.010 1.000 0.175 Leo Resources Inc. LEO 160 0.250 0.220 0.220 -0.280 0.500 0.010 Lions Gate Metals Inc. LGM 0 0.300 0.000 0.350 0.060 Liberty Leaf Holdings Ltd. LIB 1260 0.150 0.140 0.145 -0.005 0.320 0.100 LeenLife Pharma International Inc. LLP 25 0.150 0.130 0.150 0.000 0.250 0.100 Newlox Gold Ventures Corp. LUX 100 0.030 0.030 0.030 0.000 0.060 0.020 Lexaria Bioscience Corp. LXX 2450 0.480 0.430 0.470 -0.020 0.940 0.140 Mag One Products Inc. MDD 200 0.630 0.600 0.620 -0.060 1.200 0.600 Marapharm Ventures Inc MDM 2804 1.230 1.160 1.210 -0.010 2.500 0.295 Minera IRL Limited MIRL 2815 0.165 0.160 0.160 +0.010 0.220 0.150 True Leaf Medicine International Ltd. MJ 5091 0.240 0.220 0.230 +0.005 0.320 0.170 Matica Enterprises Inc. MMJ 31999 0.055 0.045 0.055 +0.010 0.065 0.010 Mobi724 Global Solutions Inc. MOS 2658 0.375 0.340 0.355 -0.020 0.455 0.025 M Pharmaceutical Inc. MQ 4333 0.055 0.050 0.050 -0.005 0.160 0.030 Micromem Technologies Inc. MRM 439 0.320 0.270 0.300 0.000 0.495 0.220 Metalla Royalty and Streaming Ltd. MTA 127 0.530 0.520 0.530 -0.020 0.880 0.180 Maxtech Ventures Inc. MVT 94 0.580 0.550 0.550 -0.020 0.580 0.200 MYM Nutraceuticals Inc. MYM 3746 0.225 0.205 0.205 -0.020 0.295 0.015 Meryllion Resources Corporation MYR 50 0.030 0.030 0.030 0.000 0.045 0.015 Namaste Technologies Inc. N 16291 0.305 0.285 0.285 0.000 0.420 0.100 NetCents Technology Inc. NC 380 0.205 0.200 0.205 +0.005 0.280 0.140 New Age Farm Inc. NF 9413 0.155 0.145 0.150 0.000 0.365 0.020 Victory Nickel Inc. NI 100 0.050 0.050 0.050 -0.010 0.090 0.005 Nuran Wireless Inc. NUR 1640 0.250 0.230 0.250 0.000 0.310 0.130 Open Source Health Inc. OSH 5 0.045 0.000 0.200 0.045 One World Minerals Inc. OWM 267 0.650 0.600 0.600 -0.020 0.750 0.400 Peak Positioning Technologies Inc. PKK 34039 0.180 0.160 0.175 +0.015 0.195 0.035 Peloton Minerals Corporation PMC 100 0.070 0.070 0.070 +0.005 0.150 0.060 PrimeWest Mortgage Inv Corporation PRI 1 5.000 5.000 5.000 -1.000 9.250 5.000 Pasinex Resources Limited PSE 298 0.245 0.210 0.245 +0.025 0.340 0.085 PUF Ventures Inc. PUF 1671 0.325 0.310 0.310 0.000 0.470 0.065 Mag Copper Limited QUE 450 0.105 0.100 0.100 +0.040 0.185 0.025 Renforth Resources Inc. RFR 700 0.050 0.050 0.050 0.000 0.060 0.020 Rheingold Exploration Corp. RGE 260 0.300 0.290 0.300 +0.020 0.350 0.025 Global Remote Technologies Ltd. RGT 3200 0.110 0.100 0.100 -0.005 0.230 0.050 West Red Lake Gold Mines Inc. RLG 550 0.200 0.185 0.185 -0.015 0.360 0.155 Rockex Mining Corporation RXM 130 0.035 0.035 0.035 0.000 0.150 0.035 Robix Environmental Technologies Inc. RZX 300 0.225 0.220 0.220 0.000 0.365 0.150 SecureCom Mobile Inc. SCE 2 0.490 0.000 1.200 0.050 Shoal Point Energy Ltd. SHP 1160 0.010 0.010 0.010 0.000 0.015 0.005 Supreme Pharmaceuticals Inc. SL 5939 1.590 1.540 1.550 -0.030 2.050 0.470 SponsorsOne Inc. SPO 355 0.040 0.040 0.040 +0.005 0.170 0.025 Stina Resources Ltd. SQA 1000 0.125 0.120 0.120 -0.010 0.145 0.070 Wildflower Marijuana Inc. SUN 992 0.270 0.255 0.270 +0.010 0.355 0.115 Navis Resources Corp. SUV 583 0.015 0.015 0.015 0.000 0.020 0.005 St-Georges Platinum and Base Metals Inc. SX 56250 0.045 0.025 0.030 +0.005 0.060 0.015 Taku Gold Corp. TAK 10 0.100 0.100 0.100 0.000 0.185 0.060 Tetra Bio Pharma Inc. TBP 4676 0.730 0.700 0.730 0.000 1.480 0.125 THC Biomed Intl Ltd THC 2667 0.810 0.770 0.800 +0.020 1.500 0.170 Tier One Capital Limited Partnership TLP.UN 0 5.350 0.000 6.800 5.250 The Tinley Beverage Company Inc. TNY 7792 0.260 0.230 0.255 -0.005 0.670 0.040 Tower One Wireless Corp. TO 2527 0.500 0.440 0.440 +0.010 0.540 0.160 Enertopia Corp. TOP 805 0.100 0.095 0.095 -0.005 0.150 0.025 Torino Power Solutions Inc TPS 1430 0.085 0.080 0.085 +0.005 0.130 0.015 360 Capital Financial Services Group Inc TSZ 1000 0.025 0.025 0.025 -0.005 0.125 0.020 Tartisan Resources Corp. TTC 1370 0.175 0.145 0.160 +0.010 0.175 0.025 Tantalex Resources Corporation TTX 150 0.090 0.090 0.090 0.000 0.180 0.060 Alta Vista Ventures Ltd. UAV 17526 0.065 0.050 0.065 +0.005 0.100 0.035 Umbral Energy Corp. UMB 9472 0.060 0.050 0.060 0.000 0.110 0.020 UpSnap Inc. UP 871 0.010 0.010 0.010 0.000 0.020 0.005 Rise Resources Inc. UPP 6876 0.230 0.200 0.205 -0.025 0.400 0.150 Valens Groworks Corp. VGW 48 1.420 1.400 1.400 0.000 1.650 0.350 Vinergy Resources Ltd. VIN 3827 0.600 0.520 0.540 -0.060 1.150 0.070 Vodis Pharmaceuticals Inc. VP 251 0.470 0.440 0.470 +0.020 1.560 0.120 Veritas Pharma Inc. VRT 7428 0.550 0.510 0.550 +0.040 0.600 0.220 Versus Systems Inc. VS 1668 0.460 0.435 0.435 -0.015 0.580 0.140 Winston Gold Mining Corp. WGC 7202 0.140 0.115 0.120 -0.010 0.640 0.115 Winston Resources Inc. WRW 1825 0.770 0.740 0.770 +0.030 0.770 0.015 World Mahjong Limited WSM 970 0.015 0.015 0.015 0.000 0.050 0.005 Western Uranium Corporation WUC 163 2.000 1.870 1.870 -0.130 2.800 1.220 MGX Minerals Inc. XMG 1728 1.450 1.390 1.450 +0.040 2.750 0.140 Kootenay Zinc Corp. ZNK 130 0.500 0.500 0.500 0.000 0.690 0.085 ZTEST Electronics Inc. ZTE 105 0.280 0.270 0.275 -0.005 0.280 0.050 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 Atlas Cloud Enterprises Inc. AKE 0.090 0.130 0.220 0.110 ALQ Gold Corp. ALQ 0.050 0.150 0.060 0.025 Aida Minerals Corp. AMC 0.080 0.100 0.120 0.100 AAN Ventures Inc. ANN 0.020 0.095 0.100 0.020 Armada Mercantile Ltd. ARM 0.040 0.120 0.150 0.025 Argo Gold Inc. ARQ 0.150 0.165 0.170 0.060 AREV Nutrition Sciences Inc. ARV 0.350 0.980 0.550 0.260 Alexandra Capital Corp. AXC 0.050 0.000 0.050 0.020 Aydon Income Properties Inc. AYD 0.025 0.065 0.150 0.010 Aylen Capital Inc. AYL 0.015 0.030 0.035 0.005 Banro Corporation Series A Pr. BAA.PR.A 12.000 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 97.950 0.000 MB Builder Bonds Cpd Fixed 2% 15JUN19 BBN.DB.C 97.950 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 0.070 0.110 0.115 0.050 Bird River Resources Inc. BDR 0.070 0.090 0.060 0.005 Brookfield New Horizons Income Fund BIF.UN 9.080 0.000 10.000 8.300 Berkley Renewables Inc. BKS 0.090 0.135 0.150 0.015 Big Rock Labs Inc. BLA 0.040 0.000 0.300 0.015 MB Builder Bd 3 Yr. Ann F/ R 1.4%15JUN18 BMB.DB.A 98.300 0.000 MB Builder Bd 5 Yr. Ann F/R 1.1% 15JUN20 BMB.DB.B 95.090 0.000 MB Builder Bd 5 Yr. Compd 1.5% 15JUN21 BMB.DB.C 95.090 0.000 MB Builder Bd 5 Yr. Ann F/R 1.25%15JUN20 BMB.DB.D 99.900 0.000 Stompy Bot Corporation BOT 0.030 0.040 0.085 0.025 BitRush Corp. BRH 0.280 0.030 BioMark Diagnostics Inc. BUX 0.105 0.110 0.185 0.025 Big Wind Capital Inc. BWC 0.090 0.150 0.150 0.050 Carrara Exploration Corp. CAA 0.170 0.220 0.290 0.115 Certive Solutions Inc. CBP 0.075 0.090 0.320 0.075 Cerro Grande Mining Corporation CEG 0.035 0.045 0.080 0.010 CDN MSolar Corp. CMS 0.000 0.100 0.020 0.010 Castle Resources Inc. CRI 0.125 0.285 0.320 0.005 CMX Gold & Silver Corp. CXC 0.090 0.100 0.100 0.085 Copper Reef Mining Corp. CZC 0.015 0.020 0.045 0.015 Data Deposit Box Inc. DDB 0.050 0.065 0.200 0.030 Deploy Technologies Inc. DEP 0.040 0.195 0.120 0.030 Deer Horn Capital Inc. DHC 0.015 0.025 0.150 0.015 Canadian Data Preserve Inc. DPC 0.020 0.000 0.020 0.005 EA Education Group Inc. EA 0.005 0.350 0.150 0.020 European Metals Corp. ECU 0.000 0.005 EVITRADE Health Systems Corp. EVA 2.400 3.000 3.100 1.460 EVI Global Group Developments Corp. EVI 0.050 0.065 0.100 0.005 Explorex Resources Inc. EX 0.150 0.180 0.190 0.100 Easy Technologies Inc. EZM 0.050 0.000 1.700 0.050 Fortify Resources Inc FTY 0.055 0.145 0.100 0.065 Fundamental Applications Corp. FUN 0.065 0.085 0.220 0.035 Gencan Capital Inc. GCA 0.100 0.200 0.070 0.050 Gravitas Financial Inc. 3% 25JUN23 GFI.DB.A 95.000 0.000 98.000 96.850 Gravitas Financial Inc. 3.5% 03DEC17 GFI.DB.B 95.000 0.000 99.000 97.450 GAR Limited GL 0.015 0.050 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 0.110 0.950 0.450 0.080 GoldTrain Resources Inc. GT 0.060 0.100 0.250 0.050 Glenbriar Technologies Inc. GTI 0.010 0.015 0.050 0.005 Gravis Energy Corp. GVE 0.005 0.030 0.010 0.005 Greywacke Exploration Ltd. GWL 0.005 0.000 0.060 0.060 Inspiration Mining Corporation ISM 0.025 0.040 0.100 0.015 Intelligent Content Enterprises Inc. ISP 0.660 0.350 ICTV Brands Inc. ITV 0.600 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 0.080 0.000 0.250 0.100 Kaneh Bosm Biotechnology Inc. KBB 0.065 0.080 0.120 0.045 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 La Imperial Resources Inc. LAI 0.060 0.090 0.110 0.025 Lightning Venture Inc. LVI 0.005 0.010 0.030 0.005 Maccabi Ventures Inc. MBE 0.040 0.050 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 0.160 0.000 0.260 0.260 McLaren Resources Inc. MCL 0.085 0.110 0.135 0.005 ME Resource Corp. MEC 0.060 0.120 0.250 0.020 Manitoba Hydro Bds XII 5-Yr 1.75%15JUN18 MHL.DB.B 98.720 0.000 Manitoba Hydro Bds 12 Cpd 1.75%15JUN18 MHL.DB.C 98.720 0.000 Manitoba Hydro Bds XII F/R 1.1% 15JUN18 MHL.DB.D 99.800 0.000 98.620 98.620 Marret High Yield Strategies Fund A MHY.UN 0.150 0.190 0.200 0.025 Mistango River Resources Inc. MIS 0.015 0.050 0.050 0.010 Mint Corporation Series A 10% 16MAY19 MIT.DB.C 95.000 0.000 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 0.490 0.900 0.260 Murchison Minerals Ltd. MUR 0.200 0.270 0.350 0.020 Montego Resources Inc. MY 0.260 0.330 1.600 0.095 Norsemont Capital Inc. NOM 0.400 0.470 0.450 0.250 Plaintree Systems Inc. NPT 0.060 0.080 0.100 0.035 Northern Sphere Mining Corp. NSM 0.350 0.440 0.850 0.170 Nass Valley Gateway Ltd. NVG 0.035 0.085 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 Portage Biotech Inc. PBT.U 0.185 0.235 0.260 0.100 Petrocapita Income Trust PCE.UN 0.015 0.020 0.030 0.010 Premier Diversified Holdings Inc. PDH 0.100 0.110 0.165 0.100 PUDO Inc. PDO 1.020 1.900 3.450 1.700 ParcelPal Technology Inc. PKG 0.180 0.190 0.340 0.110 Park Lawn Company Limited PRL 8.250 9.050 9.000 5.950 Pivotal Therapeutics Inc. PVO 0.000 0.030 Quinsam Capital Corporation QCA 0.085 0.115 0.145 0.070 Quadron Capital Corporation QCC 0.305 0.315 0.450 0.250 Qwick Media Inc. QMI 0.010 0.150 0.250 0.100 Range Energy Resources Inc. RGO 0.015 0.025 0.030 0.010 RIWI Corp. RIW 1.280 3.100 3.000 2.000 Rockshield Capital Corp. RKS 0.120 0.150 0.160 0.040 RESAAS Services Inc. RSS 1.350 1.550 2.300 1.040 Rift Valley Resources Corp. RVR 0.005 0.040 0.020 0.005 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 Razore Rock Resources Inc. RZR 0.010 0.050 0.060 0.005 Subscribe Technologies Inc. SAAS 0.070 0.090 0.100 0.005 Seahawk Ventures Inc. SHV 0.275 0.280 0.295 0.080 Super Nova Petroleum Corp. SNP 0.090 0.130 0.280 0.060 Stone Ridge Exploration Corp SO 0.050 0.150 0.060 0.035 Silver Phoenix Resources Inc. SP 0.055 0.150 0.250 0.030 Squire Mining Ltd. SQR 0.070 0.125 0.160 0.060 Shamrock Enterprises Inc. SRS 0.015 0.025 0.060 0.020 Midnight Star Ventures Corp. STV 0.145 0.180 0.190 0.110 Starrex International Ltd. STX 0.600 1.220 1.300 0.550 Talmora Diamond Inc. TAI 0.005 0.020 0.050 0.005 Telferscot Resources Inc. TFS 0.000 0.010 0.045 0.005 Urbana Corporation URB 0.000 0.000 3.250 3.060 Oriental Non-Ferrous Resources Developme URG 0.700 0.900 1.200 0.600 VirtualArmour International Inc. VAI 0.280 0.290 0.590 0.250 Velocity Data Inc. VCT 0.005 0.010 0.065 0.005 Wabi Exploration Inc. WAB 0.070 0.000 0.100 0.070 Whattozee Networks Inc. WTZ 0.115 0.345 0.315 0.030 Whitewater Capital Corp WW 0.150 0.150 0.140 0.050 MGX Minerals Inc. Wts. XMG.WT 1.010 1.450 2.540 0.030 Zara Resources Inc. ZRI 0.200 0.350 0.430 0.005 BIOSENTA Inc. ZRO 0.000 0.300 0.300 0.015 Trades: 5,793 Total Volume: 51,252,887 Total Value: $13,640,610 Advanced: 46 Declined: 61 Unchanged: 202 Note 1: z - Full Volume. Note 2: Change calculated using unadjusted closing prices.