CNSX Trading Daily Market Summary March 29 2017 Closing Numbers Stock Symbol Vol(00s) High Low Close Change 52W Hi 52W Lo Supreme Metals Corp. ABJ 17398 0.060 0.050 0.055 -0.005 0.145 0.015 Alliance Growers Corp. ACG 1092 0.115 0.110 0.110 -0.005 0.340 0.020 Advantex Marketing International Inc. ADX 20 0.005 0.005 0.005 0.000 0.015 0.005 Ansar Financial and Dev Corporation AFD 3 0.700 0.000 0.910 0.450 Affinor Growers Inc. AFI 2370 0.105 0.100 0.105 -0.005 0.230 0.030 Arctic Glacier Income Fund AG.UN 3 0.070 0.000 0.070 0.005 Alternate Health Corp. AHG 138 4.000 3.850 3.850 -0.170 8.900 3.150 American Potash Corp. AMP 500 0.100 0.100 0.100 +0.025 0.190 0.030 Alchemist Mining Inc. AMS 1650 0.060 0.050 0.050 0.000 0.120 0.040 Appia Energy Corp. API 285 0.355 0.340 0.340 +0.005 0.465 0.140 Argo Gold Inc. ARQ 620 0.190 0.175 0.180 0.000 0.200 0.060 Asante Gold Corporation ASE 55 0.160 0.155 0.155 -0.005 0.270 0.155 Abattis Bioceuticals Corp. ATT 16867 0.225 0.205 0.210 +0.005 0.300 0.020 Avarone Metals Inc. AVM 1420 0.025 0.025 0.025 0.000 0.065 0.020 BacTech Environmental Corporation BAC 6063 0.040 0.040 0.040 0.000 0.070 0.025 Bradstone Capital Corp. BCA 600 0.070 0.070 0.070 -0.010 0.115 0.050 The Canadian Bioceutical Corporation BCC 324 0.520 0.500 0.520 +0.020 1.100 0.480 Beleave Inc. BE 397 2.400 2.320 2.350 -0.010 2.850 0.380 Cannabix Technologies Inc. BLO 4307 0.760 0.730 0.740 -0.010 1.100 0.190 Breathtec BioMedical Inc. BTH 996 0.155 0.150 0.150 0.000 0.400 0.080 Bravura Ventures Corp. BVQ 1000 0.055 0.055 0.055 0.000 0.590 0.050 Brisio Innovations Inc. BZI 1350 0.300 0.240 0.275 +0.025 0.350 0.085 Copperbank Resources Corp. CBK 222 0.065 0.065 0.065 0.000 0.100 0.050 Certive Solutions Inc. CBP 1200 0.070 0.070 0.070 +0.020 0.320 0.050 Canada House Wellness Group Inc. CHV 724 0.240 0.230 0.235 -0.010 1.000 0.155 ChroMedX Corp. CHX 110 0.250 0.245 0.245 -0.005 0.320 0.060 Cielo Waste Solutions Corp. CMC 13873 0.270 0.135 0.180 +0.055 0.270 0.020 Canadian Metals Inc. CME 2260 0.065 0.060 0.065 0.000 0.300 0.055 Cloud Nine Education Group Ltd. CNI 2940 0.120 0.105 0.105 0.000 0.320 0.100 International Cobalt Corp CO 200 0.220 0.200 0.200 +0.025 0.350 0.007 Castle Resources Inc. CRI 65 0.300 0.300 0.300 0.000 0.320 0.005 Carl Data Solutions Inc. CRL 1290 0.350 0.330 0.340 0.000 0.570 0.265 CannaRoyalty Corp. CRZ 1365 2.990 2.870 2.940 0.000 5.200 2.400 Copper Reef Mining Corp. CZC 250 0.030 0.030 0.030 +0.005 0.045 0.015 Data Deposit Box Inc. DDB 1490 0.060 0.050 0.060 +0.015 0.200 0.030 DNI Metals Inc. DNI 1779 0.080 0.070 0.075 +0.005 0.090 0.005 Deveron UAS Corp. DVR 10 0.350 0.350 0.350 0.000 0.530 0.200 Nutritional High International Inc. EAT 11181 0.160 0.150 0.160 +0.010 0.450 0.035 ePlay Digital Inc. EPY 2394 0.195 0.150 0.180 -0.015 0.940 0.150 EVITRADE Health Systems Corp. EVA 44 2.690 2.690 2.690 0.000 3.180 1.460 Easy Technologies Inc. EZM 185 0.145 0.140 0.145 +0.010 1.700 0.050 Far Resources Ltd. FAT 1850 0.105 0.095 0.095 -0.005 0.140 0.045 Fandom Sports Media Corp. FDM 1650 0.060 0.050 0.060 +0.010 0.110 0.005 Future Farm Technologies Inc. FFT 1420 0.435 0.420 0.425 -0.010 0.630 0.080 Finore Mining Inc. FIN 1371 0.125 0.115 0.125 -0.005 0.495 0.010 Drone Delivery Canada Corp. FLT 4190 0.610 0.560 0.600 +0.030 0.610 0.140 Fineqia International Inc. FNQ 500 0.015 0.015 0.015 +0.005 0.030 0.005 Fox River Resources Corporation FOX 88 0.105 0.105 0.105 -0.010 0.150 0.005 Fundamental Applications Corp. FUN 1450 0.055 0.050 0.055 -0.005 0.220 0.035 Fantasy 6 Sports Inc. FYS 30 1.110 1.020 1.040 -0.090 1.880 0.930 Glance Technologies Inc. GET 301 0.200 0.200 0.200 0.000 0.350 0.165 Gravitas Financial Inc. GFI 117 0.055 0.035 0.035 -0.025 0.100 0.005 Global Hemp Group Inc. GHG 2995 0.030 0.030 0.030 0.000 0.075 0.010 Golden Leaf Holdings Ltd. GLH 5964 0.360 0.345 0.350 -0.005 0.900 0.255 Genius Properties Ltd. GNI 140 0.170 0.170 0.170 +0.005 0.375 0.100 Goldrea Resources Corp. GOR 21 0.045 0.045 0.045 0.000 0.140 0.030 GoldTrain Resources Inc. GT 50 0.100 0.100 0.100 +0.010 0.250 0.050 Glenbriar Technologies Inc. GTI 200 0.020 0.020 0.020 +0.005 0.050 0.005 Heritage Global Inc. HGP 2 0.590 0.000 0.950 0.250 Hi Ho Silver Resources Inc. HHS 160 0.080 0.075 0.075 0.000 0.175 0.005 HealthSpace Data Systems Ltd. HS 750 0.065 0.060 0.060 0.000 0.120 0.045 iAnthus Capital Holdings Inc. IAN 522 2.970 2.860 2.900 -0.030 3.750 1.200 ThreeD Capital Inc. IDK 1978 0.160 0.150 0.150 0.000 0.235 0.070 IGEN Networks Corp. IGN 140 0.135 0.130 0.130 -0.020 0.200 0.040 Imagin Medical Inc. IME 2780 0.090 0.085 0.085 -0.015 0.115 0.035 Invictus MD Strategies Corp. IMH 6709 1.410 1.310 1.400 +0.050 2.120 0.260 InMed Pharmaceuticals Inc. IN 2839 0.445 0.420 0.430 +0.015 0.560 0.070 Imagination Park Entertainment Inc. IP 47517 0.305 0.225 0.300 +0.060 0.620 0.035 Irving Resources Inc. IRV 466 0.800 0.700 0.740 -0.060 1.180 0.250 International Wastewater Systems Inc. IWS 19760 0.260 0.220 0.235 +0.015 0.530 0.200 Kaneh Bosm Biotechnology Inc. KBB 880 0.070 0.070 0.070 0.000 0.120 0.045 Kontrol Energy Corp. KNR 40 0.640 0.640 0.640 -0.040 0.750 0.180 KWG Resources Inc. KWG 362 0.020 0.015 0.015 0.000 0.030 0.015 Laguna Blends Inc. LAG 2041 0.160 0.145 0.155 -0.005 0.460 0.085 Lifestyle Delivery Systems Inc LDS 974 0.600 0.560 0.600 +0.040 1.000 0.175 Liberty Leaf Holdings Ltd. LIB 629 0.145 0.135 0.140 0.000 0.320 0.100 LeenLife Pharma International Inc. LLP 20 0.140 0.140 0.140 -0.010 0.250 0.100 Lexaria Bioscience Corp. LXX 357 0.490 0.460 0.480 -0.020 0.940 0.140 Mag One Products Inc. MDD 66 0.560 0.550 0.560 +0.010 1.200 0.550 Marapharm Ventures Inc MDM 1070 1.210 1.180 1.200 0.000 2.500 0.295 ME Resource Corp. MEC 140 0.100 0.100 0.100 0.000 0.250 0.020 Marret High Yield Strategies Fund A MHY.UN 4900 0.160 0.150 0.160 0.000 0.200 0.025 Minera IRL Limited MIRL 500 0.155 0.145 0.155 +0.005 0.220 0.145 True Leaf Medicine International Ltd. MJ 927 0.230 0.220 0.220 0.000 0.320 0.170 Metalo Manufacturing Inc. MMI 125 0.500 0.500 0.500 +0.010 0.900 0.260 Matica Enterprises Inc. MMJ 12640 0.050 0.045 0.050 +0.005 0.065 0.010 Mobi724 Global Solutions Inc. MOS 3826 0.395 0.370 0.390 +0.020 0.455 0.025 M Pharmaceutical Inc. MQ 3227 0.050 0.050 0.050 0.000 0.160 0.030 Micromem Technologies Inc. MRM 96 0.370 0.340 0.350 +0.035 0.495 0.220 Metalla Royalty and Streaming Ltd. MTA 964 0.500 0.460 0.460 -0.040 0.880 0.180 Murchison Minerals Ltd. MUR 120 0.170 0.170 0.170 +0.015 0.350 0.020 Maxtech Ventures Inc. MVT 400 0.590 0.570 0.570 -0.020 0.630 0.200 MYM Nutraceuticals Inc. MYM 2086 0.205 0.190 0.200 -0.005 0.295 0.015 Namaste Technologies Inc. N 12945 0.270 0.260 0.260 -0.015 0.420 0.100 New Age Farm Inc. NF 3057 0.140 0.135 0.135 0.000 0.365 0.020 Victory Nickel Inc. NI 665 0.070 0.060 0.070 0.000 0.090 0.005 Plaintree Systems Inc. NPT 16 0.060 0.060 0.060 0.000 0.100 0.035 Northern Sphere Mining Corp. NSM 5 0.350 0.350 0.350 +0.020 0.850 0.170 Nuran Wireless Inc. NUR 3071 0.270 0.250 0.260 -0.015 0.310 0.130 Organic Garage Ltd. OG 345 0.295 0.295 0.295 +0.010 0.400 0.220 One World Minerals Inc. OWM 40 0.480 0.475 0.480 +0.030 0.750 0.380 Portage Biotech Inc. PBT.U 400 0.185 0.185 0.185 0.000 0.260 0.100 Petrocapita Income Trust PCE.UN 2500 0.020 0.020 0.020 0.000 0.030 0.010 PUDO Inc. PDO 30 1.700 1.700 1.700 -0.100 3.450 1.550 ParcelPal Technology Inc. PKG 40 0.200 0.175 0.175 -0.005 0.340 0.110 Peak Positioning Technologies Inc. PKK 15156 0.190 0.180 0.190 +0.005 0.195 0.035 Peloton Minerals Corporation PMC 780 0.065 0.060 0.065 0.000 0.150 0.060 Platinex Inc. PTX 5510 0.225 0.200 0.225 +0.015 0.230 0.200 PUF Ventures Inc. PUF 1535 0.325 0.305 0.325 +0.020 0.470 0.065 Quadron Capital Corporation QCC 230 0.370 0.370 0.370 -0.010 0.450 0.250 Rheingold Exploration Corp. RGE 85 0.335 0.310 0.310 -0.045 0.360 0.025 Global Remote Technologies Ltd. RGT 4496 0.140 0.110 0.140 +0.035 0.230 0.050 West Red Lake Gold Mines Inc. RLG 1640 0.245 0.205 0.245 +0.015 0.360 0.155 Robix Environmental Technologies Inc. RZX 3925 0.255 0.245 0.255 +0.015 0.365 0.150 Subscribe Technologies Inc. SAAS 100 0.070 0.070 0.070 -0.025 0.100 0.005 Shoal Point Energy Ltd. SHP 5360 0.010 0.005 0.010 0.000 0.015 0.005 Seahawk Ventures Inc. SHV 200 0.300 0.300 0.300 0.000 0.320 0.080 Supreme Pharmaceuticals Inc. SL 5076 1.550 1.470 1.530 -0.020 2.050 0.470 SponsorsOne Inc. SPO 160 0.035 0.030 0.035 +0.005 0.170 0.025 Stina Resources Ltd. SQA 7567 0.135 0.125 0.135 +0.005 0.145 0.070 Wildflower Marijuana Inc. SUN 2554 0.315 0.295 0.310 -0.010 0.355 0.115 St-Georges Platinum and Base Metals Inc. SX 2603 0.020 0.015 0.020 0.000 0.060 0.015 Tetra Bio Pharma Inc. TBP 3852 0.690 0.660 0.690 0.000 1.480 0.125 THC Biomed Intl Ltd THC 1692 0.770 0.750 0.750 -0.020 1.500 0.170 The Tinley Beverage Company Inc. TNY 40247 0.310 0.260 0.270 +0.015 0.670 0.040 Tower One Wireless Corp. TO 234 0.405 0.375 0.405 -0.015 0.540 0.160 Enertopia Corp. TOP 3163 0.105 0.090 0.105 +0.010 0.150 0.025 Torino Power Solutions Inc TPS 930 0.110 0.100 0.110 +0.020 0.130 0.015 360 Capital Financial Services Group Inc TSZ 2230 0.050 0.040 0.050 +0.010 0.125 0.020 Tartisan Resources Corp. TTC 2200 0.110 0.105 0.110 -0.020 0.180 0.025 Tantalex Resources Corporation TTX 1100 0.095 0.095 0.095 0.000 0.180 0.060 Alta Vista Ventures Ltd. UAV 4529 0.090 0.080 0.090 0.000 0.100 0.035 Umbral Energy Corp. UMB 6479 0.065 0.060 0.060 +0.005 0.110 0.020 UpSnap Inc. UP 7008 0.025 0.015 0.025 +0.010 0.030 0.005 Rise Resources Inc. UPP 1115 0.255 0.250 0.255 +0.015 0.400 0.150 VirtualArmour International Inc. VAI 70 0.300 0.300 0.300 +0.010 0.590 0.250 Velocity Data Inc. VCT 620 0.010 0.010 0.010 0.000 0.065 0.005 Valens Groworks Corp. VGW 14 1.350 1.340 1.350 +0.010 1.650 0.350 Vinergy Resources Ltd. VIN 647 0.530 0.510 0.520 +0.020 1.150 0.070 Vodis Pharmaceuticals Inc. VP 2079 0.440 0.385 0.415 -0.025 1.560 0.120 Veritas Pharma Inc. VRT 2081 0.540 0.520 0.530 +0.010 0.600 0.220 Versus Systems Inc. VS 719 0.340 0.320 0.340 0.000 0.580 0.140 Winston Gold Mining Corp. WGC 14927 0.070 0.055 0.065 -0.005 0.640 0.055 Winston Resources Inc. WRW 218 0.800 0.800 0.800 +0.030 0.820 0.015 Western Uranium Corporation WUC 184 1.930 1.830 1.830 -0.090 2.800 1.220 MGX Minerals Inc. XMG 3754 1.390 1.290 1.300 -0.090 2.750 0.140 MGX Minerals Inc. Wts. XMG.WT 20 1.100 1.100 1.100 -0.030 2.540 0.030 Kootenay Zinc Corp. ZNK 1791 0.500 0.440 0.470 -0.030 0.690 0.085 ZTEST Electronics Inc. ZTE 5 0.290 0.290 0.290 +0.015 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 0.120 0.250 0.220 0.090 ALQ Gold Corp. ALQ 0.050 0.055 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 APAC Resources Inc. APG 0.055 0.090 0.140 0.055 Armada Mercantile Ltd. ARM 0.060 0.100 0.150 0.025 AREV Nutrition Sciences Inc. ARV 0.280 0.450 0.550 0.260 Alexandra Capital Corp. AXC 0.055 0.000 0.050 0.020 Aydon Income Properties Inc. AYD 0.015 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 99.960 0.000 MB Builder Bonds 5 yr 2% 15JUN19 BBN.DB.B 97.990 0.000 MB Builder Bonds Cpd Fixed 2% 15JUN19 BBN.DB.C 97.990 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 0.050 0.090 0.070 0.005 Brookfield New Horizons Income Fund BIF.UN 8.900 0.000 10.000 8.300 BlackIce Enterprise Risk Management Inc. BIS 0.040 0.055 0.075 0.035 Berkley Renewables Inc. BKS 0.080 0.125 0.150 0.015 Big Rock Labs Inc. BLA 0.045 1.000 0.300 0.015 MB Builder Bd 3 Yr. Ann F/ R 1.4%15JUN18 BMB.DB.A 98.410 0.000 MB Builder Bd 5 Yr. Ann F/R 1.1% 15JUN20 BMB.DB.B 95.140 0.000 MB Builder Bd 5 Yr. Compd 1.5% 15JUN21 BMB.DB.C 95.140 0.000 MB Builder Bd 5 Yr. Ann F/R 1.25%15JUN20 BMB.DB.D 99.900 0.000 Stompy Bot Corporation BOT 0.025 0.035 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 0.190 0.220 0.290 0.115 Copperbank Resources Corp. Warrants CBK.WT 0.000 0.010 0.010 0.005 Cerro Grande Mining Corporation CEG 0.035 0.045 0.080 0.010 Cartier Iron Corporation CFE 0.085 0.130 0.160 0.030 Can-Ameri Agri Co. CGQ 0.200 0.350 0.350 0.200 CIM International Group Inc. CIM 0.400 0.690 1.000 0.380 Cascadia Consumer Electronics Corp. CK 0.350 1.000 0.500 0.100 CDN MSolar Corp. CMS 0.000 0.095 0.020 0.010 CNRP Mining Inc. CND 0.030 0.040 0.125 0.005 CMX Gold & Silver Corp. CXC 0.090 0.100 0.100 0.085 Debut Diamonds Inc. DDI 0.010 0.015 0.030 0.005 Deploy Technologies Inc. DEP 0.050 0.195 0.120 0.030 Deer Horn Capital Inc. DHC 0.015 0.000 0.150 0.015 Dragon Legend Entertainment (Canada) Inc. DLE 0.030 0.080 0.150 0.050 Canadian Data Preserve Inc. DPC 0.020 0.000 0.020 0.005 Dundee Sustainable Technologies Inc. DST 0.055 0.060 0.075 0.035 EA Education Group Inc. EA 0.005 0.350 0.150 0.020 Earth Alive Clean Technologies Inc. EAC 0.550 0.590 0.700 0.280 European Metals Corp. ECU 0.000 0.005 Eurogas International Inc. EI 0.005 0.010 0.010 0.005 Evolving Gold Corp. EVG 0.145 0.160 0.445 0.130 EVI Global Group Developments Corp. EVI 0.050 0.100 0.100 0.005 Explorex Resources Inc. EX 0.160 0.180 0.190 0.100 Fortify Resources Inc FTY 0.055 0.170 0.100 0.055 GreenBank Capital Inc. GBC 0.155 0.265 0.270 0.030 Gencan Capital Inc. GCA 0.100 0.200 0.070 0.050 Glance Technologies Inc. Rts. GET.RT 0.005 0.000 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. GPC 0.050 0.065 0.110 0.030 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 Gravis Energy Corp. GVE 0.010 0.030 0.010 0.005 Greywacke Exploration Ltd. GWL 0.005 0.100 0.060 0.005 Hadley Mining Inc. HM 1.050 1.050 1.080 0.060 Hello Pal International Inc. HP 0.250 0.295 0.550 0.255 Innovative Properties Inc. INR 0.150 0.300 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 0.200 0.000 0.650 0.200 Lotus Ventures Inc. J 0.350 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 Jagercor Energy Corp. JEM 0.020 0.025 0.040 0.015 JG Wealth Management Corporation JGW 0.060 0.165 0.100 0.060 37 Capital Inc. JJJ 0.155 0.000 0.250 0.100 StartMonday Technology Corp. JOB 0.315 0.365 1.390 0.250 Dizun International Enterprises Inc. KDZ 0.000 0.005 0.005 0.005 Khot Infrastructure Holdings Ltd. KOT 0.025 0.030 0.045 0.020 Khan Resources Inc. KRI 0.050 0.055 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 Leo Resources Inc. LEO 0.235 0.475 0.500 0.010 Lions Gate Metals Inc. LGM 0.200 0.350 0.350 0.060 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 0.090 0.130 0.135 0.005 Manitoba Hydro Bds XII 5-Yr 1.75%15JUN18 MHL.DB.B 98.820 0.000 Manitoba Hydro Bds 12 Cpd 1.75%15JUN18 MHL.DB.C 98.820 0.000 Manitoba Hydro Bds XII F/R 1.1% 15JUN18 MHL.DB.D 99.830 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 0.100 0.100 0.015 Miramont Resources Corp. MONT 0.100 0.000 Montego Resources Inc. MY 0.260 0.330 1.600 0.095 Meryllion Resources Corporation MYR 0.025 0.030 0.045 0.015 NetCents Technology Inc. NC 0.185 0.200 0.280 0.140 Norsemont Capital Inc. NOM 0.400 0.465 0.450 0.250 NSS Resources Inc. NSS 0.045 0.150 0.070 0.050 Nass Valley Gateway Ltd. NVG 0.030 0.050 0.110 0.015 Orca Touchscreen Technologies Ltd. OAA 0.005 0.020 0.030 0.025 Carlyle Entertainment Ltd OLG 0.020 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 0.035 0.050 0.200 0.035 Premier Diversified Holdings Inc. PDH 0.100 0.110 0.165 0.100 PrimeWest Mortgage Inv Corporation PRI 5.250 6.000 9.250 5.000 Park Lawn Company Limited PRL 9.000 10.990 9.000 5.950 Pasinex Resources Limited PSE 0.225 0.260 0.340 0.085 Pivotal Therapeutics Inc. PVO 0.000 0.010 Quinsam Capital Corporation QCA 0.100 0.110 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 0.050 0.055 0.060 0.020 Range Energy Resources Inc. RGO 0.020 0.025 0.030 0.010 RIWI Corp. RIW 2.250 2.350 3.000 2.000 Rockshield Capital Corp. RKS 0.125 0.130 0.160 0.040 RESAAS Services Inc. RSS 1.350 1.490 2.300 1.040 Rift Valley Resources Corp. RVR 0.010 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 0.015 0.045 0.150 0.035 Razore Rock Resources Inc. RZR 0.010 0.050 0.060 0.005 SecureCom Mobile Inc. SCE 0.420 0.470 1.200 0.050 Super Nova Petroleum Corp. SNP 0.115 0.150 0.280 0.060 Stone Ridge Exploration Corp SO 0.055 0.000 0.060 0.035 Silver Phoenix Resources Inc. SP 0.055 0.200 0.250 0.030 Squire Mining Ltd. SQR 0.050 0.100 0.160 0.060 Shamrock Enterprises Inc. SRS 0.015 0.020 0.060 0.015 Midnight Star Ventures Corp. STV 0.140 0.180 0.190 0.110 Starrex International Ltd. STX 0.600 1.100 1.300 0.550 Navis Resources Corp. SUV 0.015 0.020 0.020 0.005 Talmora Diamond Inc. TAI 0.005 0.020 0.050 0.005 Taku Gold Corp. TAK 0.100 0.130 0.185 0.060 Telferscot Resources Inc. TFS 0.005 0.010 0.045 0.005 Tier One Capital Limited Partnership TLP.UN 5.350 6.000 6.800 5.250 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 0.090 0.345 0.315 0.030 Whitewater Capital Corp WW 0.140 0.140 0.140 0.050 Zara Resources Inc. ZRI 0.100 0.350 0.430 0.005 BIOSENTA Inc. ZRO 0.000 0.300 0.300 0.015 Trades: 5,795 Total Volume: 42,343,066 Total Value: $11,325,665 Advanced: 55 Declined: 48 Unchanged: 209 Note 1: z - Full Volume. Note 2: Change calculated using unadjusted closing prices.