CNSX Trading Daily Market Summary March 20 2017 Closing Numbers Stock Symbol Vol(00s) High Low Close Change 52W Hi 52W Lo Supreme Metals Corp. ABJ 8394 0.070 0.065 0.065 -0.005 0.145 0.015 Alliance Growers Corp. ACG 379 0.105 0.100 0.105 +0.005 0.340 0.020 Advantex Marketing International Inc. ADX 300 0.005 0.005 0.005 0.000 0.015 0.005 Ansar Financial and Dev Corporation AFD 6 0.750 0.750 0.750 0.000 0.910 0.450 Affinor Growers Inc. AFI 5420 0.115 0.100 0.100 -0.010 0.230 0.030 Arctic Glacier Income Fund AG.UN 16 0.060 0.060 0.060 0.000 0.070 0.005 Alternate Health Corp. AHG 18 4.100 3.900 3.900 0.000 8.900 3.150 Atlas Cloud Enterprises Inc. AKE 25 0.130 0.130 0.130 +0.020 0.220 0.110 Alchemist Mining Inc. AMS 570 0.070 0.060 0.060 +0.010 0.120 0.040 Appia Energy Corp. API 624 0.375 0.350 0.350 -0.025 0.465 0.140 Argo Gold Inc. ARQ 200 0.170 0.170 0.170 0.000 0.195 0.060 Asante Gold Corporation ASE 10 0.170 0.170 0.170 0.000 0.270 0.160 Abattis Bioceuticals Corp. ATT 3875 0.160 0.150 0.150 -0.005 0.300 0.020 Aydon Income Properties Inc. AYD 206 0.025 0.025 0.025 -0.040 0.150 0.010 BacTech Environmental Corporation BAC 1070 0.045 0.040 0.045 0.000 0.070 0.025 The Canadian Bioceutical Corporation BCC 121 0.630 0.620 0.630 0.000 1.100 0.480 Beleave Inc. BE 1061 2.580 2.450 2.490 -0.050 2.850 0.380 Brookfield New Horizons Income Fund BIF.UN 8 9.080 9.080 9.080 -0.570 10.000 8.300 Berkley Renewables Inc. BKS 1100 0.130 0.130 0.130 -0.010 0.150 0.015 Cannabix Technologies Inc. BLO 2120 0.640 0.610 0.640 +0.040 1.100 0.190 Breathtec BioMedical Inc. BTH 1364 0.200 0.190 0.195 +0.015 0.400 0.080 Brakpan Ventures Corp BVC 118 0.180 0.170 0.180 -0.020 0.350 0.007 Bravura Ventures Corp. BVQ 3235 0.095 0.090 0.090 -0.005 0.590 0.085 Brisio Innovations Inc. BZI 580 0.240 0.225 0.240 +0.010 0.350 0.085 Copperbank Resources Corp. CBK 39 0.065 0.065 0.065 0.000 0.100 0.050 Cartier Iron Corporation CFE 300 0.145 0.140 0.145 0.000 0.160 0.030 Canada House Wellness Group Inc. CHV 2573 0.240 0.230 0.235 +0.005 1.000 0.155 ChroMedX Corp. CHX 240 0.245 0.245 0.245 0.000 0.320 0.060 Cielo Waste Solutions Corp. CMC 10966 0.070 0.055 0.070 0.000 0.070 0.020 Canadian Metals Inc. CME 200 0.075 0.070 0.075 +0.010 0.300 0.055 CDN MSolar Corp. CMS 7 0.010 0.000 0.020 0.010 CNRP Mining Inc. CND 0 0.035 0.000 0.125 0.005 Cloud Nine Education Group Ltd. CNI 140 0.145 0.110 0.145 -0.015 0.320 0.105 Castle Resources Inc. CRI 25 0.290 0.285 0.290 -0.010 0.320 0.005 Carl Data Solutions Inc. CRL 100 0.370 0.360 0.360 +0.030 0.570 0.265 CannaRoyalty Corp. CRZ 771 2.740 2.550 2.610 -0.040 5.200 2.500 Copper Reef Mining Corp. CZC 2832 0.030 0.020 0.030 +0.005 0.045 0.015 Debut Diamonds Inc. DDI 6 0.010 0.000 0.030 0.005 DNI Metals Inc. DNI 2330 0.080 0.070 0.070 -0.005 0.090 0.005 Dundee Sustainable Technologies Inc. DST 20 0.055 0.055 0.055 +0.005 0.075 0.035 Deveron UAS Corp. DVR 545 0.400 0.355 0.385 +0.005 0.530 0.200 Earth Alive Clean Technologies Inc. EAC 907 0.590 0.520 0.590 +0.020 0.700 0.280 Nutritional High International Inc. EAT 7080 0.150 0.140 0.140 -0.010 0.450 0.035 ePlay Digital Inc. EPY 1380 0.320 0.235 0.315 +0.005 0.940 0.210 EVITRADE Health Systems Corp. EVA 10 3.180 2.940 3.180 +0.330 3.180 1.460 Evolving Gold Corp. EVG 24 0.170 0.170 0.170 -0.010 0.445 0.130 EVI Global Group Developments Corp. EVI 100 0.065 0.065 0.065 +0.020 0.100 0.005 Far Resources Ltd. FAT 4710 0.105 0.100 0.105 +0.005 0.140 0.045 Fandom Sports Media Corp. FDM 190 0.050 0.050 0.050 -0.010 0.110 0.005 Future Farm Technologies Inc. FFT 2071 0.400 0.370 0.400 +0.005 0.630 0.080 Finore Mining Inc. FIN 10052 0.165 0.140 0.155 -0.015 0.495 0.010 Drone Delivery Canada Corp. FLT 3350 0.580 0.560 0.580 +0.010 0.580 0.140 Fineqia International Inc. FNQ 2520 0.010 0.010 0.010 0.000 0.030 0.005 Fundamental Applications Corp. FUN 120 0.085 0.085 0.085 0.000 0.220 0.035 Fantasy 6 Sports Inc. FYS 800 1.700 1.100 1.280 -0.420 1.880 0.930 GreenBank Capital Inc. GBC 15 0.155 0.155 0.155 +0.005 0.270 0.030 Glance Technologies Inc. GET 20281 0.220 0.200 0.200 -0.005 0.350 0.165 Global Hemp Group Inc. GHG 689 0.030 0.030 0.030 0.000 0.075 0.010 Golden Leaf Holdings Ltd. GLH 7223 0.330 0.305 0.305 -0.025 0.900 0.255 Goldrea Resources Corp. GOR 750 0.050 0.050 0.050 0.000 0.140 0.030 Gunpowder Capital Corp. GPC 12 0.050 0.050 0.050 0.000 0.110 0.030 Hi Ho Silver Resources Inc. HHS 700 0.110 0.105 0.105 0.000 0.175 0.005 Hadley Mining Inc. HM 2065 0.990 0.900 0.970 -0.020 1.080 0.060 HealthSpace Data Systems Ltd. HS 32 0.060 0.060 0.060 0.000 0.120 0.045 iAnthus Capital Holdings Inc. IAN 852 2.770 2.650 2.700 0.000 3.750 1.200 ThreeD Capital Inc. IDK 4897 0.175 0.160 0.170 +0.020 0.235 0.070 Imagin Medical Inc. IME 1380 0.090 0.090 0.090 -0.005 0.115 0.035 Invictus MD Strategies Corp. IMH 535 1.400 1.330 1.330 -0.090 2.120 0.260 InMed Pharmaceuticals Inc. IN 2828 0.390 0.360 0.370 -0.015 0.560 0.070 Imagination Park Entertainment Inc. IP 46518 0.600 0.465 0.495 -0.005 0.620 0.035 Irving Resources Inc. IRV 300 0.920 0.760 0.890 +0.040 1.180 0.250 International Wastewater Systems Inc. IWS 828 0.230 0.225 0.225 -0.015 0.530 0.200 Lotus Ventures Inc. J 220 0.350 0.345 0.345 -0.005 0.430 0.180 StartMonday Technology Corp. JOB 60 0.365 0.365 0.365 -0.035 1.390 0.250 Kontrol Energy Corp. KNR 10 0.670 0.670 0.670 0.000 0.750 0.180 KWG Resources Inc. KWG 6834 0.020 0.015 0.020 0.000 0.030 0.015 Laguna Blends Inc. LAG 964 0.170 0.160 0.165 0.000 0.460 0.085 Lifestyle Delivery Systems Inc LDS 978 0.580 0.560 0.560 -0.010 1.000 0.175 Leo Resources Inc. LEO 150 0.500 0.495 0.500 +0.275 0.500 0.010 Lions Gate Metals Inc. LGM 82 0.300 0.250 0.250 -0.050 0.350 0.060 Liberty Leaf Holdings Ltd. LIB 675 0.145 0.135 0.135 -0.005 0.320 0.100 LeenLife Pharma International Inc. LLP 90 0.160 0.110 0.160 +0.040 0.250 0.100 Lexaria Bioscience Corp. LXX 784 0.530 0.500 0.510 0.000 0.940 0.140 McLaren Resources Inc. MCL 20 0.110 0.110 0.110 +0.010 0.135 0.005 Mag One Products Inc. MDD 45 0.650 0.610 0.610 -0.060 1.200 0.600 Marapharm Ventures Inc MDM 2707 1.200 1.060 1.150 -0.060 2.500 0.295 Marret High Yield Strategies Fund A MHY.UN 7 0.155 0.155 0.155 0.000 0.200 0.025 Minera IRL Limited MIRL 2055 0.155 0.150 0.150 0.000 0.220 0.150 True Leaf Medicine International Ltd. MJ 44 0.230 0.225 0.225 0.000 0.320 0.170 Metalo Manufacturing Inc. MMI 5 0.420 0.420 0.420 -0.070 0.900 0.260 Matica Enterprises Inc. MMJ 12068 0.055 0.050 0.055 0.000 0.065 0.010 Mobi724 Global Solutions Inc. MOS 6611 0.375 0.345 0.350 +0.005 0.455 0.025 M Pharmaceutical Inc. MQ 4553 0.050 0.050 0.050 0.000 0.160 0.030 Micromem Technologies Inc. MRM 388 0.330 0.235 0.330 +0.020 0.495 0.220 Metalla Royalty and Streaming Ltd. MTA 260 0.570 0.570 0.570 0.000 0.880 0.180 Maxtech Ventures Inc. MVT 100 0.620 0.600 0.620 +0.020 0.630 0.200 MYM Nutraceuticals Inc. MYM 4587 0.220 0.200 0.205 0.000 0.295 0.015 Meryllion Resources Corporation MYR 2 0.030 0.000 0.045 0.015 Namaste Technologies Inc. N 8449 0.315 0.275 0.315 +0.035 0.420 0.100 NetCents Technology Inc. NC 10 0.205 0.205 0.205 0.000 0.280 0.140 New Age Farm Inc. NF 23238 0.155 0.130 0.140 -0.005 0.365 0.020 Plaintree Systems Inc. NPT 4 0.070 0.000 0.100 0.035 Northern Sphere Mining Corp. NSM 95 0.370 0.370 0.370 +0.020 0.850 0.170 Nuran Wireless Inc. NUR 8700 0.255 0.240 0.255 +0.010 0.310 0.130 One World Minerals Inc. OWM 72 0.590 0.500 0.500 -0.100 0.750 0.400 Portage Biotech Inc. PBT.U 100 0.185 0.185 0.185 -0.030 0.260 0.100 Petrocapita Income Trust PCE.UN 550 0.025 0.025 0.025 +0.005 0.030 0.010 Premier Diversified Holdings Inc. PDH 1953 0.100 0.100 0.100 -0.010 0.165 0.100 PUDO Inc. PDO 27 1.850 1.790 1.850 +0.050 3.450 1.700 Peak Positioning Technologies Inc. PKK 34638 0.190 0.175 0.185 +0.020 0.195 0.035 Peloton Minerals Corporation PMC 860 0.075 0.065 0.065 -0.005 0.150 0.060 Pasinex Resources Limited PSE 680 0.275 0.225 0.235 -0.030 0.340 0.085 PUF Ventures Inc. PUF 2397 0.325 0.300 0.300 -0.020 0.470 0.065 Quadron Capital Corporation QCC 1600 0.370 0.340 0.350 +0.025 0.450 0.250 Mag Copper Limited QUE 145 0.100 0.100 0.100 0.000 0.185 0.025 Rheingold Exploration Corp. RGE 530 0.340 0.340 0.340 +0.010 0.350 0.025 Global Remote Technologies Ltd. RGT 250 0.100 0.100 0.100 +0.005 0.230 0.050 RIWI Corp. RIW 0 2.280 0.000 3.000 2.000 Rockshield Capital Corp. RKS 400 0.120 0.120 0.120 0.000 0.160 0.040 West Red Lake Gold Mines Inc. RLG 35 0.190 0.185 0.190 +0.005 0.360 0.155 RESAAS Services Inc. RSS 140 1.350 1.320 1.320 -0.030 2.300 1.040 Robix Environmental Technologies Inc. RZX 352 0.240 0.230 0.240 +0.010 0.365 0.150 Subscribe Technologies Inc. SAAS 450 0.100 0.090 0.095 +0.025 0.100 0.005 SecureCom Mobile Inc. SCE 1 0.450 0.000 1.200 0.050 Shoal Point Energy Ltd. SHP 1775 0.010 0.010 0.010 0.000 0.015 0.005 Supreme Pharmaceuticals Inc. SL 17393 1.490 1.360 1.390 -0.120 2.050 0.470 SponsorsOne Inc. SPO 180 0.035 0.035 0.035 -0.005 0.170 0.025 Stina Resources Ltd. SQA 2675 0.130 0.120 0.130 +0.010 0.145 0.070 Wildflower Marijuana Inc. SUN 1816 0.290 0.270 0.280 +0.010 0.355 0.115 St-Georges Platinum and Base Metals Inc. SX 20 0.030 0.030 0.030 0.000 0.060 0.015 Taku Gold Corp. TAK 15 0.100 0.100 0.100 0.000 0.185 0.060 Tetra Bio Pharma Inc. TBP 4873 0.740 0.700 0.700 -0.010 1.480 0.125 THC Biomed Intl Ltd THC 900 0.820 0.780 0.780 -0.030 1.500 0.170 Tier One Capital Limited Partnership TLP.UN 54 5.350 5.300 5.350 0.000 6.800 5.250 The Tinley Beverage Company Inc. TNY 4542 0.255 0.245 0.255 0.000 0.670 0.040 Tower One Wireless Corp. TO 2774 0.520 0.490 0.510 +0.020 0.540 0.160 Enertopia Corp. TOP 846 0.100 0.095 0.095 -0.005 0.150 0.025 360 Capital Financial Services Group Inc TSZ 1670 0.040 0.030 0.040 +0.015 0.125 0.020 Tartisan Resources Corp. TTC 1010 0.175 0.160 0.175 +0.005 0.175 0.025 Alta Vista Ventures Ltd. UAV 18452 0.085 0.070 0.080 +0.015 0.100 0.035 Umbral Energy Corp. UMB 11539 0.055 0.050 0.055 +0.005 0.110 0.020 UpSnap Inc. UP 7351 0.025 0.015 0.015 +0.005 0.025 0.005 Rise Resources Inc. UPP 1470 0.230 0.220 0.220 +0.015 0.400 0.150 VirtualArmour International Inc. VAI 140 0.290 0.280 0.280 -0.030 0.590 0.250 Velocity Data Inc. VCT 8340 0.010 0.010 0.010 +0.005 0.065 0.005 Valens Groworks Corp. VGW 80 1.440 1.400 1.400 0.000 1.650 0.350 Vinergy Resources Ltd. VIN 2201 0.540 0.495 0.510 -0.010 1.150 0.070 Vodis Pharmaceuticals Inc. VP 327 0.470 0.420 0.470 +0.005 1.560 0.120 Veritas Pharma Inc. VRT 2713 0.550 0.510 0.520 -0.020 0.600 0.220 Versus Systems Inc. VS 881 0.405 0.375 0.385 -0.015 0.580 0.140 Winston Gold Mining Corp. WGC 160 0.120 0.115 0.115 -0.005 0.640 0.115 Winston Resources Inc. WRW 4430 0.790 0.760 0.790 +0.020 0.790 0.015 Western Uranium Corporation WUC 307 1.960 1.870 1.900 -0.070 2.800 1.220 MGX Minerals Inc. XMG 1520 1.500 1.420 1.420 -0.080 2.750 0.140 Kootenay Zinc Corp. ZNK 5286 0.620 0.580 0.590 +0.050 0.690 0.085 ZTEST Electronics Inc. ZTE 395 0.290 0.280 0.290 +0.005 0.290 0.050 Stock Symbol Bid Ask 52W Hi 52W Lo Acana Capital Corp. ACM 0.050 0.170 0.170 0.060 ALQ Gold Corp. ALQ 0.050 0.150 0.060 0.025 Aida Minerals Corp. AMC 0.080 0.100 0.120 0.100 American Potash Corp. AMP 0.110 0.120 0.190 0.030 AAN Ventures Inc. ANN 0.020 0.095 0.100 0.020 APAC Resources Inc. APG 0.055 0.090 0.140 0.055 Armada Mercantile Ltd. ARM 0.045 0.090 0.150 0.025 AREV Nutrition Sciences Inc. ARV 0.350 0.980 0.550 0.260 Avarone Metals Inc. AVM 0.025 0.030 0.065 0.020 Alexandra Capital Corp. AXC 0.050 0.000 0.050 0.020 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 BlackIce Enterprise Risk Management Inc. BIS 0.040 0.055 0.075 0.035 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 0.215 0.290 0.115 Copperbank Resources Corp. Warrants CBK.WT 0.000 0.010 0.010 0.005 Certive Solutions Inc. CBP 0.065 0.090 0.320 0.075 Cerro Grande Mining Corporation CEG 0.035 0.045 0.080 0.010 Can-Ameri Agri Co. CGQ 0.200 0.350 0.350 0.200 CIM International Group Inc. CIM 0.380 0.770 1.000 0.380 Cascadia Consumer Electronics Corp. CK 0.350 1.000 0.500 0.100 CMX Gold & Silver Corp. CXC 0.090 0.100 0.100 0.085 Data Deposit Box Inc. DDB 0.045 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 Dragon Legend Entertainment (Canada) Inc. DLE 0.050 0.080 0.150 0.050 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 Eurogas International Inc. EI 0.000 0.010 0.010 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 Fox River Resources Corporation FOX 0.125 0.150 0.150 0.005 Fortify Resources Inc FTY 0.055 0.145 0.100 0.065 Gencan Capital Inc. GCA 0.100 0.200 0.070 0.050 Gravitas Financial Inc. GFI 0.030 0.060 0.100 0.005 Gravitas Financial Inc. 3% 25JUN23 GFI.DB.A 98.000 0.000 98.000 96.850 Gravitas Financial Inc. 3.5% 03DEC17 GFI.DB.B 99.000 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 Genius Properties Ltd. GNI 0.125 0.160 0.375 0.100 Gunpowder Capital Corp. Preferred Shares, Series A GPC.PR.A 10.000 0.000 Grand Peak Capital Corp. GPK 0.110 0.500 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 Heritage Global Inc. HGP 0.560 0.680 0.950 0.250 Hello Pal International Inc. HP 0.255 0.295 0.550 0.255 IGEN Networks Corp. IGN 0.130 0.160 0.200 0.040 Innovative Properties Inc. INR 0.150 0.400 0.150 0.020 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 0.020 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 0.060 0.070 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 Khan Resources Inc. KRI 0.060 0.070 0.880 0.020 La Imperial Resources Inc. LAI 0.060 0.090 0.110 0.025 Declan Resources Inc. LAN 0.000 0.010 0.015 0.005 Newlox Gold Ventures Corp. LUX 0.025 0.030 0.060 0.020 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 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 Mistango River Resources Inc. MIS 0.015 0.040 0.050 0.010 Mint Corporation Series A 10% 16MAY19 MIT.DB.C 96.200 0.000 96.200 93.000 Marret Multi-Strategy Income Fund A MMF.UN 0.080 0.090 0.100 0.015 Murchison Minerals Ltd. MUR 0.170 0.200 0.350 0.020 Montego Resources Inc. MY 0.265 0.330 1.600 0.095 Victory Nickel Inc. NI 0.055 0.065 0.090 0.005 Norsemont Capital Inc. NOM 0.400 0.470 0.450 0.250 Nass Valley Gateway Ltd. NVG 0.030 0.085 0.110 0.015 Orca Touchscreen Technologies Ltd. OAA 0.020 0.020 0.030 0.025 Organic Garage Ltd. OG 0.270 0.320 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 0.580 0.440 0.440 Open Source Health Inc. OSH 0.045 0.050 0.200 0.045 ParcelPal Technology Inc. PKG 0.180 0.210 0.340 0.110 PrimeWest Mortgage Inv Corporation PRI 4.500 6.000 9.250 5.000 Park Lawn Company Limited PRL 8.250 10.000 9.000 5.950 Pivotal Therapeutics Inc. PVO 0.000 0.000 Quinsam Capital Corporation QCA 0.090 0.115 0.145 0.070 Qwick Media Inc. QMI 0.010 0.150 0.250 0.100 Renforth Resources Inc. RFR 0.045 0.055 0.060 0.020 Range Energy Resources Inc. RGO 0.015 0.025 0.030 0.010 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 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 Seahawk Ventures Inc. SHV 0.300 0.500 0.300 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 0.140 0.250 0.030 Squire Mining Ltd. SQR 0.070 0.110 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 1.100 1.300 0.550 Navis Resources Corp. SUV 0.015 0.025 0.020 0.005 Talmora Diamond Inc. TAI 0.005 0.020 0.050 0.005 Telferscot Resources Inc. TFS 0.000 0.010 0.045 0.005 Torino Power Solutions Inc TPS 0.080 0.090 0.130 0.015 Tantalex Resources Corporation TTX 0.075 0.090 0.180 0.060 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 Wabi Exploration Inc. WAB 0.070 0.200 0.100 0.070 World Mahjong Limited WSM 0.010 0.015 0.050 0.005 Whattozee Networks Inc. WTZ 0.075 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 0.100 0.300 0.430 0.005 BIOSENTA Inc. ZRO 0.000 0.300 0.300 0.015 Trades: 6,142 Total Volume: 41,128,470 Total Value: $13,199,886 Advanced: 54 Declined: 55 Unchanged: 201 Note 1: z - Full Volume. Note 2: Change calculated using unadjusted closing prices.