CNSX Trading Daily Market Summary March 21 2017 Closing Numbers Stock Symbol Vol(00s) High Low Close Change 52W Hi 52W Lo Supreme Metals Corp. ABJ 4105 0.070 0.060 0.060 -0.005 0.145 0.015 Alliance Growers Corp. ACG 2374 0.105 0.090 0.100 -0.005 0.340 0.020 Advantex Marketing International Inc. ADX 290 0.005 0.005 0.005 0.000 0.015 0.005 Ansar Financial and Dev Corporation AFD 276 0.750 0.740 0.750 0.000 0.910 0.450 Affinor Growers Inc. AFI 2270 0.110 0.105 0.110 +0.010 0.230 0.030 Arctic Glacier Income Fund AG.UN 10 0.060 0.060 0.060 0.000 0.070 0.005 Alternate Health Corp. AHG 18 3.800 3.750 3.750 -0.150 8.900 3.150 American Potash Corp. AMP 450 0.110 0.105 0.105 -0.005 0.190 0.030 Appia Energy Corp. API 2346 0.340 0.320 0.325 -0.025 0.465 0.140 Argo Gold Inc. ARQ 0 0.170 0.000 0.195 0.060 AREV Nutrition Sciences Inc. ARV 200 0.350 0.350 0.350 +0.030 0.550 0.260 Asante Gold Corporation ASE 10 0.180 0.180 0.180 +0.010 0.270 0.160 Abattis Bioceuticals Corp. ATT 2499 0.155 0.150 0.155 +0.005 0.300 0.020 Avarone Metals Inc. AVM 600 0.025 0.025 0.025 -0.005 0.065 0.020 BacTech Environmental Corporation BAC 670 0.045 0.040 0.045 0.000 0.070 0.025 The Canadian Bioceutical Corporation BCC 15 0.600 0.600 0.600 -0.030 1.100 0.480 Beleave Inc. BE 2223 2.500 2.300 2.320 -0.170 2.850 0.380 Cannabix Technologies Inc. BLO 2906 0.670 0.630 0.660 +0.020 1.100 0.190 Breathtec BioMedical Inc. BTH 623 0.205 0.185 0.185 -0.010 0.400 0.080 Brakpan Ventures Corp BVC 890 0.175 0.170 0.175 -0.005 0.350 0.007 Bravura Ventures Corp. BVQ 28432 0.090 0.060 0.060 -0.030 0.590 0.060 Brisio Innovations Inc. BZI 2695 0.275 0.240 0.270 +0.030 0.350 0.085 Copperbank Resources Corp. CBK 72 0.070 0.070 0.070 +0.005 0.100 0.050 Cartier Iron Corporation CFE 305 0.125 0.120 0.120 -0.025 0.160 0.030 Canada House Wellness Group Inc. CHV 1873 0.240 0.220 0.230 -0.005 1.000 0.155 ChroMedX Corp. CHX 195 0.250 0.240 0.240 -0.005 0.320 0.060 Cielo Waste Solutions Corp. CMC 5567 0.085 0.075 0.085 +0.015 0.085 0.020 Cloud Nine Education Group Ltd. CNI 250 0.110 0.110 0.110 -0.035 0.320 0.105 Carl Data Solutions Inc. CRL 80 0.360 0.360 0.360 0.000 0.570 0.265 CannaRoyalty Corp. CRZ 360 2.690 2.410 2.520 -0.090 5.200 2.410 Copper Reef Mining Corp. CZC 9010 0.030 0.025 0.025 -0.005 0.045 0.015 Debut Diamonds Inc. DDI 7 0.010 0.000 0.030 0.005 DNI Metals Inc. DNI 62 0.070 0.070 0.070 0.000 0.090 0.005 Dundee Sustainable Technologies Inc. DST 57 0.070 0.065 0.070 +0.015 0.075 0.035 Deveron UAS Corp. DVR 195 0.390 0.355 0.355 -0.030 0.530 0.200 Earth Alive Clean Technologies Inc. EAC 235 0.570 0.550 0.570 -0.020 0.700 0.280 Nutritional High International Inc. EAT 17245 0.145 0.130 0.135 -0.005 0.450 0.035 ePlay Digital Inc. EPY 440 0.295 0.210 0.210 -0.105 0.940 0.210 EVITRADE Health Systems Corp. EVA 15 2.850 2.850 2.850 -0.330 3.180 1.460 EVI Global Group Developments Corp. EVI 200 0.055 0.055 0.055 -0.010 0.100 0.005 Far Resources Ltd. FAT 4370 0.105 0.100 0.100 -0.005 0.140 0.045 Fandom Sports Media Corp. FDM 905 0.050 0.050 0.050 0.000 0.110 0.005 Future Farm Technologies Inc. FFT 3326 0.395 0.360 0.370 -0.030 0.630 0.080 Finore Mining Inc. FIN 8717 0.150 0.130 0.130 -0.025 0.495 0.010 Drone Delivery Canada Corp. FLT 4693 0.570 0.480 0.560 -0.020 0.580 0.140 Fineqia International Inc. FNQ 10 0.010 0.010 0.010 0.000 0.030 0.005 Fox River Resources Corporation FOX 267 0.125 0.125 0.125 +0.005 0.150 0.005 Fundamental Applications Corp. FUN 136 0.080 0.080 0.080 -0.005 0.220 0.035 Fantasy 6 Sports Inc. FYS 697 1.250 0.970 1.180 -0.100 1.880 0.930 Glance Technologies Inc. GET 826 0.220 0.200 0.200 0.000 0.350 0.165 Gravitas Financial Inc. GFI 25 0.030 0.030 0.030 0.000 0.100 0.005 Global Hemp Group Inc. GHG 1126 0.035 0.025 0.030 0.000 0.075 0.010 Golden Leaf Holdings Ltd. GLH 7138 0.310 0.295 0.300 -0.005 0.900 0.255 Genius Properties Ltd. GNI 90 0.165 0.160 0.165 +0.005 0.375 0.100 Goldrea Resources Corp. GOR 205 0.050 0.050 0.050 0.000 0.140 0.030 Gunpowder Capital Corp. GPC 36 0.050 0.050 0.050 0.000 0.110 0.030 Glenbriar Technologies Inc. GTI 4770 0.020 0.015 0.020 +0.010 0.050 0.005 Hadley Mining Inc. HM 1125 0.990 0.900 0.950 -0.020 1.080 0.060 Hello Pal International Inc. HP 320 0.270 0.270 0.270 +0.010 0.550 0.255 HealthSpace Data Systems Ltd. HS 1830 0.060 0.060 0.060 0.000 0.120 0.045 iAnthus Capital Holdings Inc. IAN 1191 2.800 2.700 2.790 +0.090 3.750 1.200 ThreeD Capital Inc. IDK 5259 0.170 0.155 0.155 -0.015 0.235 0.070 Imagin Medical Inc. IME 650 0.095 0.095 0.095 +0.005 0.115 0.035 Invictus MD Strategies Corp. IMH 352 1.380 1.300 1.300 -0.030 2.120 0.260 InMed Pharmaceuticals Inc. IN 8875 0.375 0.345 0.375 +0.005 0.560 0.070 Imagination Park Entertainment Inc. IP 61063 0.435 0.340 0.360 -0.135 0.620 0.035 Irving Resources Inc. IRV 283 0.900 0.830 0.830 -0.060 1.180 0.250 International Wastewater Systems Inc. IWS 585 0.230 0.220 0.220 -0.005 0.530 0.200 Lotus Ventures Inc. J 55 0.345 0.345 0.345 0.000 0.430 0.180 StartMonday Technology Corp. JOB 4876 0.395 0.350 0.395 +0.030 1.390 0.250 Kaneh Bosm Biotechnology Inc. KBB 195 0.065 0.060 0.065 +0.005 0.120 0.045 Kontrol Energy Corp. KNR 25 0.670 0.650 0.650 -0.020 0.750 0.180 Khot Infrastructure Holdings Ltd. KOT 560 0.030 0.030 0.030 +0.010 0.045 0.020 Khan Resources Inc. KRI 320 0.060 0.060 0.060 0.000 0.880 0.020 KWG Resources Inc. KWG 495 0.020 0.015 0.020 0.000 0.030 0.015 Laguna Blends Inc. LAG 5722 0.165 0.140 0.155 -0.010 0.460 0.085 Lifestyle Delivery Systems Inc LDS 2175 0.560 0.510 0.550 -0.010 1.000 0.175 Lions Gate Metals Inc. LGM 2160 0.250 0.200 0.200 -0.050 0.350 0.060 Liberty Leaf Holdings Ltd. LIB 2048 0.140 0.130 0.135 0.000 0.320 0.100 LeenLife Pharma International Inc. LLP 50 0.150 0.150 0.150 -0.010 0.250 0.100 Lexaria Bioscience Corp. LXX 712 0.530 0.500 0.520 +0.010 0.940 0.140 Marapharm Ventures Inc MDM 1410 1.170 1.060 1.150 0.000 2.500 0.295 Marret High Yield Strategies Fund A MHY.UN 50 0.155 0.155 0.155 0.000 0.200 0.025 Minera IRL Limited MIRL 2500 0.155 0.150 0.155 +0.005 0.220 0.150 True Leaf Medicine International Ltd. MJ 341 0.235 0.220 0.230 +0.005 0.320 0.170 Marret Multi-Strategy Income Fund A MMF.UN 10 0.080 0.080 0.080 0.000 0.100 0.015 Matica Enterprises Inc. MMJ 16494 0.055 0.045 0.045 -0.010 0.065 0.010 Mobi724 Global Solutions Inc. MOS 18308 0.450 0.370 0.380 +0.030 0.455 0.025 M Pharmaceutical Inc. MQ 6404 0.050 0.045 0.050 0.000 0.160 0.030 Metalla Royalty and Streaming Ltd. MTA 150 0.570 0.560 0.570 0.000 0.880 0.180 Murchison Minerals Ltd. MUR 245 0.200 0.155 0.155 -0.045 0.350 0.020 Maxtech Ventures Inc. MVT 400 0.600 0.590 0.590 -0.030 0.630 0.200 MYM Nutraceuticals Inc. MYM 7472 0.205 0.185 0.200 -0.005 0.295 0.015 Meryllion Resources Corporation MYR 55 0.030 0.030 0.030 0.000 0.045 0.015 Namaste Technologies Inc. N 14970 0.320 0.285 0.295 -0.020 0.420 0.100 New Age Farm Inc. NF 7747 0.140 0.130 0.130 -0.010 0.365 0.020 Victory Nickel Inc. NI 330 0.075 0.065 0.070 +0.010 0.090 0.005 Plaintree Systems Inc. NPT 12 0.060 0.060 0.060 -0.010 0.100 0.035 Northern Sphere Mining Corp. NSM 183 0.370 0.350 0.350 -0.020 0.850 0.170 Nuran Wireless Inc. NUR 85 0.250 0.245 0.245 -0.010 0.310 0.130 One World Minerals Inc. OWM 246 0.500 0.400 0.450 -0.050 0.750 0.400 Portage Biotech Inc. PBT.U 790 0.195 0.185 0.185 0.000 0.260 0.100 Petrocapita Income Trust PCE.UN 1000 0.020 0.020 0.020 -0.005 0.030 0.010 ParcelPal Technology Inc. PKG 25 0.180 0.180 0.180 -0.020 0.340 0.110 Peak Positioning Technologies Inc. PKK 24787 0.190 0.175 0.175 -0.010 0.195 0.035 Peloton Minerals Corporation PMC 270 0.085 0.075 0.080 +0.015 0.150 0.060 Pasinex Resources Limited PSE 125 0.250 0.250 0.250 +0.015 0.340 0.085 PUF Ventures Inc. PUF 4216 0.310 0.280 0.290 -0.010 0.470 0.065 Quadron Capital Corporation QCC 1410 0.380 0.355 0.355 +0.005 0.450 0.250 Range Energy Resources Inc. RGO 600 0.025 0.025 0.025 0.000 0.030 0.010 Global Remote Technologies Ltd. RGT 3130 0.100 0.080 0.080 -0.020 0.230 0.050 RIWI Corp. RIW 20 2.350 2.350 2.350 +0.070 3.000 2.000 West Red Lake Gold Mines Inc. RLG 200 0.190 0.185 0.190 0.000 0.360 0.155 Rockex Mining Corporation RXM 42 0.035 0.035 0.035 0.000 0.150 0.035 Robix Environmental Technologies Inc. RZX 105 0.240 0.240 0.240 0.000 0.365 0.150 SecureCom Mobile Inc. SCE 9 0.470 0.470 0.470 +0.020 1.200 0.050 Shoal Point Energy Ltd. SHP 7935 0.010 0.010 0.010 0.000 0.015 0.005 Supreme Pharmaceuticals Inc. SL 31034 1.320 1.170 1.250 -0.140 2.050 0.470 Super Nova Petroleum Corp. SNP 180 0.090 0.090 0.090 0.000 0.280 0.060 Stina Resources Ltd. SQA 7745 0.130 0.120 0.120 -0.010 0.145 0.070 Shamrock Enterprises Inc. SRS 155 0.015 0.015 0.015 -0.010 0.060 0.015 Wildflower Marijuana Inc. SUN 1275 0.285 0.265 0.280 0.000 0.355 0.115 Tetra Bio Pharma Inc. TBP 5675 0.720 0.660 0.660 -0.040 1.480 0.125 THC Biomed Intl Ltd THC 2783 0.810 0.750 0.770 -0.010 1.500 0.170 Tier One Capital Limited Partnership TLP.UN 44 5.350 5.350 5.350 0.000 6.800 5.250 The Tinley Beverage Company Inc. TNY 6274 0.255 0.235 0.240 -0.015 0.670 0.040 Tower One Wireless Corp. TO 1063 0.520 0.490 0.510 0.000 0.540 0.160 Enertopia Corp. TOP 1864 0.105 0.095 0.105 +0.010 0.150 0.025 360 Capital Financial Services Group Inc TSZ 2150 0.040 0.030 0.030 -0.010 0.125 0.020 Tartisan Resources Corp. TTC 680 0.175 0.160 0.175 0.000 0.175 0.025 Tantalex Resources Corporation TTX 2130 0.090 0.075 0.090 0.000 0.180 0.060 Alta Vista Ventures Ltd. UAV 14053 0.090 0.070 0.080 0.000 0.100 0.035 Umbral Energy Corp. UMB 4120 0.060 0.055 0.055 0.000 0.110 0.020 UpSnap Inc. UP 12708 0.030 0.015 0.015 0.000 0.030 0.005 Rise Resources Inc. UPP 1395 0.230 0.205 0.205 -0.015 0.400 0.150 Velocity Data Inc. VCT 2055 0.010 0.005 0.005 -0.005 0.065 0.005 Valens Groworks Corp. VGW 251 1.440 1.380 1.400 0.000 1.650 0.350 Vinergy Resources Ltd. VIN 1604 0.500 0.465 0.480 -0.030 1.150 0.070 Vodis Pharmaceuticals Inc. VP 152 0.470 0.400 0.430 -0.040 1.560 0.120 Veritas Pharma Inc. VRT 3500 0.520 0.510 0.520 0.000 0.600 0.220 Versus Systems Inc. VS 1186 0.395 0.360 0.380 -0.005 0.580 0.140 Winston Gold Mining Corp. WGC 55358 0.110 0.070 0.085 -0.030 0.640 0.070 Winston Resources Inc. WRW 1435 0.790 0.770 0.790 0.000 0.790 0.015 World Mahjong Limited WSM 300 0.010 0.010 0.010 -0.005 0.050 0.005 Western Uranium Corporation WUC 132 1.900 1.830 1.850 -0.050 2.800 1.220 MGX Minerals Inc. XMG 1088 1.450 1.390 1.410 -0.010 2.750 0.140 Kootenay Zinc Corp. ZNK 2322 0.610 0.570 0.610 +0.020 0.690 0.085 Zara Resources Inc. ZRI 20 0.235 0.235 0.235 +0.035 0.430 0.005 ZTEST Electronics Inc. ZTE 71 0.280 0.280 0.280 -0.010 0.290 0.050 Stock Symbol Bid Ask 52W Hi 52W Lo Acana Capital Corp. ACM 0.050 0.170 0.170 0.060 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 Alchemist Mining Inc. AMS 0.055 0.070 0.120 0.040 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 0.065 0.090 0.150 0.025 Alexandra Capital Corp. AXC 0.050 0.000 0.050 0.020 Aydon Income Properties Inc. AYD 0.010 0.045 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 97.970 0.000 MB Builder Bonds Cpd Fixed 2% 15JUN19 BBN.DB.C 97.970 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 9.020 0.000 10.000 8.300 BlackIce Enterprise Risk Management Inc. BIS 0.040 0.055 0.075 0.035 Berkley Renewables Inc. BKS 0.100 0.135 0.150 0.015 Big Rock Labs Inc. BLA 0.040 1.000 0.300 0.015 MB Builder Bd 3 Yr. Ann F/ R 1.4%15JUN18 BMB.DB.A 98.320 0.000 MB Builder Bd 5 Yr. Ann F/R 1.1% 15JUN20 BMB.DB.B 95.120 0.000 MB Builder Bd 5 Yr. Compd 1.5% 15JUN21 BMB.DB.C 95.120 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 0.180 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 Canadian Metals Inc. CME 0.070 0.075 0.300 0.055 CDN MSolar Corp. CMS 0.010 0.020 0.020 0.010 CNRP Mining Inc. CND 0.035 0.040 0.125 0.005 Castle Resources Inc. CRI 0.150 0.290 0.320 0.005 CMX Gold & Silver Corp. CXC 0.090 0.100 0.100 0.085 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 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 Evolving Gold Corp. EVG 0.170 0.180 0.445 0.130 Explorex Resources Inc. EX 0.150 0.170 0.190 0.100 Easy Technologies Inc. EZM 0.100 1.110 1.700 0.050 Fortify Resources Inc FTY 0.055 0.170 0.100 0.065 GreenBank Capital Inc. GBC 0.155 0.205 0.270 0.030 Gencan Capital Inc. GCA 0.100 0.200 0.070 0.050 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 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 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 Hi Ho Silver Resources Inc. HHS 0.100 0.105 0.175 0.005 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 0.090 0.000 0.250 0.100 Dizun International Enterprises Inc. KDZ 0.000 0.005 0.005 0.005 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 Leo Resources Inc. LEO 0.250 0.500 0.500 0.010 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 McLaren Resources Inc. MCL 0.085 0.110 0.135 0.005 Mag One Products Inc. MDD 0.600 0.640 1.200 0.600 ME Resource Corp. MEC 0.070 0.120 0.250 0.020 Manitoba Hydro Bds XII 5-Yr 1.75%15JUN18 MHL.DB.B 98.740 0.000 Manitoba Hydro Bds 12 Cpd 1.75%15JUN18 MHL.DB.C 98.740 0.000 Manitoba Hydro Bds XII F/R 1.1% 15JUN18 MHL.DB.D 99.820 0.000 98.620 98.620 Mistango River Resources Inc. MIS 0.015 0.050 0.050 0.010 Mint Corporation Series A 10% 16MAY19 MIT.DB.C 96.200 0.000 96.200 93.000 Metalo Manufacturing Inc. MMI 0.460 0.490 0.900 0.260 Micromem Technologies Inc. MRM 0.300 0.325 0.495 0.220 Montego Resources Inc. MY 0.280 0.330 1.600 0.095 NetCents Technology Inc. NC 0.185 0.220 0.280 0.140 Norsemont Capital Inc. NOM 0.400 0.450 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 0.280 0.300 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 Premier Diversified Holdings Inc. PDH 0.105 0.115 0.165 0.100 PUDO Inc. PDO 1.550 1.750 3.450 1.700 PrimeWest Mortgage Inv Corporation PRI 4.500 6.000 9.250 5.000 Park Lawn Company Limited PRL 8.250 10.990 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 Mag Copper Limited QUE 0.070 0.120 0.185 0.025 Renforth Resources Inc. RFR 0.045 0.055 0.060 0.020 Rheingold Exploration Corp. RGE 0.330 0.340 0.350 0.025 Rockshield Capital Corp. RKS 0.110 0.125 0.160 0.040 RESAAS Services Inc. RSS 1.300 1.650 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 0.085 0.095 0.100 0.005 Seahawk Ventures Inc. SHV 0.310 0.500 0.300 0.080 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 SponsorsOne Inc. SPO 0.035 0.040 0.170 0.025 Squire Mining Ltd. SQR 0.070 0.110 0.160 0.060 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 St-Georges Platinum and Base Metals Inc. SX 0.025 0.030 0.060 0.015 Talmora Diamond Inc. TAI 0.005 0.020 0.050 0.005 Taku Gold Corp. TAK 0.100 0.105 0.185 0.060 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 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 0.265 0.300 0.590 0.250 Wabi Exploration Inc. WAB 0.070 0.200 0.100 0.070 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 BIOSENTA Inc. ZRO 0.000 0.300 0.300 0.015 Trades: 7,741 Total Volume: 51,524,802 Total Value: $15,281,569 Advanced: 32 Declined: 73 Unchanged: 205 Note 1: z - Full Volume. Note 2: Change calculated using unadjusted closing prices.