CNSX Trading Daily Market Summary April 03 2017 Closing Numbers Stock Symbol Vol(00s) High Low Close Change 52W Hi 52W Lo Supreme Metals Corp. ABJ 2715 0.055 0.050 0.050 0.000 0.145 0.015 Alliance Growers Corp. ACG 4450 0.130 0.115 0.130 +0.015 0.340 0.020 Advantex Marketing International Inc. ADX 6500 0.010 0.005 0.010 +0.005 0.015 0.005 Affinor Growers Inc. AFI 1985 0.115 0.110 0.115 0.000 0.230 0.030 Arctic Glacier Income Fund AG.UN 5 0.055 0.000 0.070 0.005 Alternate Health Corp. AHG 40 4.000 3.720 4.000 +0.150 8.900 3.150 ALQ Gold Corp. ALQ 290 0.050 0.050 0.050 0.000 0.060 0.025 American Potash Corp. AMP 520 0.130 0.080 0.130 +0.030 0.190 0.030 Alchemist Mining Inc. AMS 1004 0.060 0.050 0.060 +0.010 0.120 0.040 Appia Energy Corp. API 453 0.315 0.315 0.315 -0.030 0.465 0.140 Argo Gold Inc. ARQ 100 0.220 0.220 0.220 0.000 0.220 0.060 Asante Gold Corporation ASE 5 0.180 0.180 0.180 0.000 0.270 0.155 Abattis Bioceuticals Corp. ATT 28080 0.225 0.170 0.200 +0.035 0.300 0.020 BacTech Environmental Corporation BAC 112 0.045 0.045 0.045 +0.005 0.070 0.025 The Canadian Bioceutical Corporation BCC 446 0.580 0.540 0.540 +0.020 1.100 0.460 Beleave Inc. BE 716 2.550 2.460 2.500 -0.020 2.850 0.380 BlackIce Enterprise Risk Management Inc. BIS 500 0.040 0.040 0.040 0.000 0.075 0.035 Cannabix Technologies Inc. BLO 4363 0.810 0.770 0.800 +0.010 1.100 0.190 Stompy Bot Corporation BOT 2140 0.030 0.030 0.030 +0.005 0.085 0.025 Breathtec BioMedical Inc. BTH 2716 0.150 0.135 0.150 +0.005 0.400 0.080 BioMark Diagnostics Inc. BUX 5 0.095 0.000 0.185 0.025 Bravura Ventures Corp. BVQ 1175 0.050 0.040 0.040 -0.010 0.590 0.040 Brisio Innovations Inc. BZI 390 0.270 0.245 0.260 -0.020 0.350 0.085 Copperbank Resources Corp. CBK 500 0.065 0.065 0.065 0.000 0.100 0.050 Certive Solutions Inc. CBP 420 0.065 0.065 0.065 -0.005 0.320 0.050 Canada House Wellness Group Inc. CHV 2271 0.250 0.220 0.230 0.000 1.000 0.155 ChroMedX Corp. CHX 245 0.250 0.245 0.245 +0.005 0.320 0.060 Cascadia Consumer Electronics Corp. CK 45 0.320 0.250 0.250 -0.250 0.500 0.100 Cielo Waste Solutions Corp. CMC 4015 0.200 0.170 0.170 -0.010 0.270 0.020 Canadian Metals Inc. CME 1320 0.050 0.045 0.045 -0.015 0.300 0.045 CNRP Mining Inc. CND 0 0.050 0.000 0.125 0.005 International Cobalt Corp CO 349 0.200 0.200 0.200 0.000 0.350 0.007 CannaRoyalty Corp. CRZ 211 2.940 2.880 2.910 0.000 5.200 2.400 Copper Reef Mining Corp. CZC 4250 0.025 0.025 0.025 -0.005 0.045 0.015 Data Deposit Box Inc. DDB 10 0.055 0.055 0.055 -0.005 0.200 0.030 Debut Diamonds Inc. DDI 0 0.010 0.000 0.030 0.005 DNI Metals Inc. DNI 1985 0.070 0.060 0.060 -0.010 0.090 0.005 Canadian Data Preserve Inc. DPC 450 0.060 0.050 0.060 +0.040 0.060 0.005 Deveron UAS Corp. DVR 340 0.340 0.320 0.320 -0.025 0.530 0.200 Earth Alive Clean Technologies Inc. EAC 215 0.530 0.520 0.520 -0.060 0.700 0.280 Nutritional High International Inc. EAT 12571 0.160 0.150 0.150 -0.005 0.450 0.035 ePlay Digital Inc. EPY 2105 0.200 0.175 0.175 -0.020 0.940 0.150 EnviroLeach Technologies Inc. ETI 1178 0.420 0.350 0.390 -0.010 1.000 0.350 EVITRADE Health Systems Corp. EVA 3 2.880 2.880 2.880 +0.190 3.180 1.460 Evolving Gold Corp. EVG 34 0.180 0.175 0.175 +0.005 0.445 0.130 Far Resources Ltd. FAT 1075 0.105 0.100 0.100 -0.005 0.140 0.045 Fandom Sports Media Corp. FDM 1220 0.080 0.075 0.075 +0.005 0.110 0.005 Future Farm Technologies Inc. FFT 1483 0.430 0.410 0.420 0.000 0.630 0.080 Finore Mining Inc. FIN 5838 0.140 0.115 0.140 +0.020 0.495 0.010 Drone Delivery Canada Corp. FLT 668 0.590 0.550 0.560 -0.030 0.610 0.140 Fineqia International Inc. FNQ 37 0.010 0.010 0.010 0.000 0.030 0.005 Fox River Resources Corporation FOX 130 0.115 0.105 0.110 +0.005 0.150 0.005 Fundamental Applications Corp. FUN 530 0.090 0.075 0.085 +0.010 0.220 0.035 Fantasy 6 Sports Inc. FYS 164 1.090 0.980 1.080 +0.020 1.880 0.930 GreenBank Capital Inc. GBC 0 0.270 0.000 0.270 0.030 Glance Technologies Inc. GET 1450 0.205 0.180 0.205 +0.025 0.350 0.165 Global Hemp Group Inc. GHG 3792 0.035 0.030 0.035 +0.005 0.075 0.010 Golden Leaf Holdings Ltd. GLH 8615 0.350 0.320 0.350 +0.015 0.900 0.255 Genius Properties Ltd. GNI 20 0.210 0.210 0.210 +0.040 0.375 0.100 Gunpowder Capital Corp. GPC 390 0.055 0.050 0.055 +0.005 0.110 0.030 Grand Peak Capital Corp. GPK 1 0.150 0.000 0.450 0.080 Heritage Global Inc. HGP 2 0.570 0.000 0.950 0.250 HealthSpace Data Systems Ltd. HS 400 0.060 0.060 0.060 +0.005 0.120 0.045 iAnthus Capital Holdings Inc. IAN 686 2.870 2.750 2.870 -0.010 3.750 1.200 ThreeD Capital Inc. IDK 1703 0.150 0.140 0.145 -0.005 0.235 0.070 IGEN Networks Corp. IGN 80 0.145 0.145 0.145 +0.005 0.200 0.040 Imagin Medical Inc. IME 94 0.090 0.090 0.090 -0.005 0.115 0.035 InMed Pharmaceuticals Inc. IN 21082 0.560 0.475 0.530 +0.055 0.560 0.070 Imagination Park Entertainment Inc. IP 38307 0.360 0.250 0.350 +0.095 0.620 0.035 Irving Resources Inc. IRV 492 0.700 0.680 0.680 -0.070 1.180 0.250 Intelligent Content Enterprises Inc. ISP 695 0.255 0.110 0.110 -0.240 0.660 0.110 International Wastewater Systems Inc. IWS 438 0.230 0.220 0.220 -0.010 0.530 0.200 Lotus Ventures Inc. J 70 0.380 0.350 0.380 0.000 0.430 0.180 StartMonday Technology Corp. JOB 560 0.375 0.370 0.375 0.000 1.390 0.250 Khan Resources Inc. KRI 1635 0.050 0.050 0.050 0.000 0.880 0.020 KWG Resources Inc. KWG 518 0.020 0.015 0.020 0.000 0.030 0.015 Laguna Blends Inc. LAG 4845 0.160 0.145 0.160 +0.010 0.460 0.085 Lifestyle Delivery Systems Inc LDS 1342 0.590 0.540 0.540 -0.020 1.000 0.175 Leo Resources Inc. LEO 110 0.435 0.235 0.435 +0.200 0.500 0.010 Lions Gate Metals Inc. LGM 5 0.200 0.200 0.200 0.000 0.350 0.060 Liberty Leaf Holdings Ltd. LIB 2321 0.155 0.140 0.150 +0.010 0.320 0.100 LeenLife Pharma International Inc. LLP 165 0.135 0.130 0.130 0.000 0.250 0.100 Lightning Venture Inc. LVI 1500 0.005 0.005 0.005 0.000 0.030 0.005 Lexaria Bioscience Corp. LXX 656 0.540 0.510 0.540 +0.030 0.940 0.140 Mag One Products Inc. MDD 140 0.550 0.480 0.480 -0.080 1.200 0.480 Marapharm Ventures Inc MDM 668 1.200 1.170 1.190 +0.050 2.500 0.295 Marret High Yield Strategies Fund A MHY.UN 127 0.175 0.150 0.175 +0.015 0.200 0.025 Minera IRL Limited MIRL 4465 0.155 0.145 0.155 +0.010 0.220 0.145 True Leaf Medicine International Ltd. MJ 918 0.230 0.220 0.220 -0.005 0.320 0.170 Marret Multi-Strategy Income Fund A MMF.UN 27 0.090 0.090 0.090 -0.005 0.100 0.015 Matica Enterprises Inc. MMJ 8117 0.055 0.050 0.055 0.000 0.065 0.010 Mobi724 Global Solutions Inc. MOS 1980 0.400 0.380 0.400 +0.010 0.455 0.025 M Pharmaceutical Inc. MQ 1120 0.050 0.045 0.050 +0.005 0.160 0.030 Micromem Technologies Inc. MRM 266 0.340 0.315 0.340 +0.005 0.495 0.220 Metalla Royalty and Streaming Ltd. MTA 199 0.490 0.460 0.490 -0.010 0.880 0.180 Murchison Minerals Ltd. MUR 30 0.250 0.250 0.250 +0.080 0.350 0.020 Montego Resources Inc. MY 1340 0.450 0.350 0.430 +0.080 1.600 0.095 MYM Nutraceuticals Inc. MYM 2483 0.200 0.190 0.190 -0.005 0.295 0.015 Namaste Technologies Inc. N 11286 0.275 0.250 0.260 -0.015 0.420 0.100 NetCents Technology Inc. NC 100 0.190 0.190 0.190 0.000 0.280 0.140 New Age Farm Inc. NF 8827 0.140 0.130 0.135 0.000 0.365 0.020 Victory Nickel Inc. NI 530 0.070 0.060 0.070 0.000 0.090 0.005 Plaintree Systems Inc. NPT 42 0.080 0.060 0.080 +0.020 0.100 0.035 Northern Sphere Mining Corp. NSM 155 0.400 0.400 0.400 +0.050 0.850 0.170 Nuran Wireless Inc. NUR 1083 0.280 0.270 0.270 +0.010 0.310 0.130 Organic Garage Ltd. OG 1070 0.290 0.270 0.270 -0.025 0.400 0.220 One World Minerals Inc. OWM 70 0.365 0.350 0.350 -0.080 0.750 0.350 Premier Diversified Holdings Inc. PDH 20 0.100 0.100 0.100 -0.010 0.165 0.095 PUDO Inc. PDO 62 1.650 1.550 1.600 -0.050 3.450 1.550 Peak Positioning Technologies Inc. PKK 17745 0.185 0.170 0.175 -0.010 0.205 0.035 Peloton Minerals Corporation PMC 230 0.070 0.060 0.070 +0.010 0.150 0.060 Pasinex Resources Limited PSE 790 0.230 0.230 0.230 +0.010 0.340 0.085 Platinex Inc. PTX 3570 0.210 0.170 0.200 -0.015 0.230 0.170 PUF Ventures Inc. PUF 3995 0.400 0.375 0.385 0.000 0.470 0.065 Quadron Capital Corporation QCC 40 0.380 0.380 0.380 +0.020 0.450 0.250 Qwick Media Inc. QMI 50 0.150 0.150 0.150 0.000 0.250 0.100 Mag Copper Limited QUE 100 0.075 0.075 0.075 -0.025 0.185 0.025 Renforth Resources Inc. RFR 1220 0.050 0.050 0.050 -0.010 0.060 0.020 Rheingold Exploration Corp. RGE 980 0.370 0.340 0.370 +0.020 0.370 0.025 Range Energy Resources Inc. RGO 1700 0.030 0.025 0.030 +0.010 0.030 0.010 Global Remote Technologies Ltd. RGT 1285 0.130 0.120 0.120 -0.020 0.230 0.050 Rockshield Capital Corp. RKS 1000 0.125 0.120 0.120 -0.005 0.160 0.040 West Red Lake Gold Mines Inc. RLG 42 0.215 0.210 0.210 0.000 0.360 0.155 RESAAS Services Inc. RSS 50 1.330 1.320 1.320 -0.170 2.300 1.040 Robix Environmental Technologies Inc. RZX 1130 0.255 0.230 0.230 -0.030 0.365 0.150 Subscribe Technologies Inc. SAAS 160 0.065 0.065 0.065 -0.005 0.100 0.005 Shoal Point Energy Ltd. SHP 3776 0.015 0.010 0.010 -0.005 0.015 0.005 Supreme Pharmaceuticals Inc. SL 19406 1.680 1.530 1.630 +0.130 2.050 0.470 Super Nova Petroleum Corp. SNP 101 0.155 0.155 0.155 0.000 0.280 0.060 Stina Resources Ltd. SQA 6508 0.155 0.145 0.155 0.000 0.160 0.070 Squatex Energy and Ressources Inc. SQX 285 0.350 0.350 0.350 0.350 0.350 Wildflower Marijuana Inc. SUN 1425 0.340 0.320 0.340 +0.020 0.355 0.115 Navis Resources Corp. SUV 630 0.015 0.015 0.015 0.000 0.020 0.005 Tetra Bio Pharma Inc. TBP 3283 0.720 0.690 0.690 -0.030 1.480 0.125 Telferscot Resources Inc. TFS 110 0.010 0.010 0.010 0.000 0.045 0.005 THC Biomed Intl Ltd THC 4152 0.760 0.720 0.740 -0.010 1.500 0.170 Tier One Capital Limited Partnership TLP.UN 7 5.350 5.300 5.300 -0.050 6.800 5.250 The Tinley Beverage Company Inc. TNY 9810 0.295 0.255 0.280 +0.030 0.670 0.040 Tower One Wireless Corp. TO 335 0.385 0.375 0.380 -0.005 0.540 0.160 Enertopia Corp. TOP 8805 0.165 0.110 0.165 +0.055 0.165 0.025 Torino Power Solutions Inc TPS 30 0.115 0.115 0.115 +0.015 0.130 0.015 360 Capital Financial Services Group Inc TSZ 370 0.045 0.040 0.045 0.000 0.125 0.020 Tartisan Resources Corp. TTC 450 0.130 0.110 0.125 +0.025 0.180 0.025 Alta Vista Ventures Ltd. UAV 23169 0.125 0.110 0.120 +0.010 0.125 0.035 Umbral Energy Corp. UMB 10104 0.070 0.065 0.065 0.000 0.110 0.020 UpSnap Inc. UP 340 0.020 0.015 0.015 -0.005 0.030 0.005 Rise Resources Inc. UPP 2470 0.290 0.265 0.280 +0.010 0.400 0.150 VirtualArmour International Inc. VAI 102 0.300 0.290 0.300 +0.010 0.590 0.250 Velocity Data Inc. VCT 642 0.005 0.005 0.005 -0.005 0.065 0.005 Valens Groworks Corp. VGW 25 1.400 1.350 1.350 -0.050 1.650 0.350 Vinergy Resources Ltd. VIN 295 0.540 0.500 0.500 -0.040 1.150 0.070 Vodis Pharmaceuticals Inc. VP 648 0.445 0.420 0.420 0.000 1.560 0.120 Veritas Pharma Inc. VRT 295 0.540 0.530 0.540 +0.010 0.600 0.220 Versus Systems Inc. VS 568 0.340 0.300 0.310 -0.025 0.580 0.140 Winston Gold Mining Corp. WGC 484 0.070 0.065 0.065 0.000 0.640 0.055 Winston Resources Inc. WRW 493 0.790 0.760 0.770 -0.010 0.820 0.015 Whattozee Networks Inc. WTZ 0 0.090 0.000 0.315 0.030 Western Uranium Corporation WUC 30 1.810 1.730 1.730 -0.060 2.800 1.220 MGX Minerals Inc. XMG 2714 1.380 1.280 1.290 -0.090 2.750 0.140 MGX Minerals Inc. Wts. XMG.WT 73 1.060 1.060 1.060 -0.040 2.540 0.030 Kootenay Zinc Corp. ZNK 1409 0.480 0.400 0.420 -0.020 0.690 0.085 Zara Resources Inc. ZRI 17 0.100 0.100 0.100 0.000 0.430 0.005 ZTEST Electronics Inc. ZTE 35 0.290 0.290 0.290 0.000 0.290 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 0.800 0.840 0.910 0.450 Atlas Cloud Enterprises Inc. AKE 0.120 0.130 0.220 0.090 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 Avarone Metals Inc. AVM 0.025 0.030 0.065 0.020 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 97.900 0.000 MB Builder Bonds Cpd Fixed 2% 15JUN19 BBN.DB.C 97.900 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 0.050 0.090 0.070 0.005 Brookfield New Horizons Income Fund BIF.UN 9.080 0.000 10.000 8.300 Berkley Renewables Inc. BKS 0.095 0.125 0.150 0.015 Big Rock Labs Inc. BLA 0.055 1.000 0.300 0.015 MB Builder Bd 3 Yr. Ann F/ R 1.4%15JUN18 BMB.DB.A 98.370 0.000 MB Builder Bd 5 Yr. Ann F/R 1.1% 15JUN20 BMB.DB.B 95.200 0.000 MB Builder Bd 5 Yr. Compd 1.5% 15JUN21 BMB.DB.C 95.200 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 0.090 0.150 0.150 0.050 Carrara Exploration Corp. CAA 0.190 0.190 0.290 0.115 Copperbank Resources Corp. Warrants CBK.WT 0.000 0.005 0.010 0.005 Cerro Grande Mining Corporation CEG 0.035 0.045 0.080 0.010 Cartier Iron Corporation CFE 0.095 0.140 0.160 0.030 Can-Ameri Agri Co. CGQ 0.345 0.370 0.350 0.200 CIM International Group Inc. CIM 0.415 0.680 1.000 0.380 CDN MSolar Corp. CMS 0.005 0.095 0.020 0.010 Cloud Nine Education Group Ltd. CNI 0.120 0.130 0.320 0.100 Castle Resources Inc. CRI 0.220 0.360 0.320 0.005 Carl Data Solutions Inc. CRL 0.310 0.340 0.570 0.265 CMX Gold & Silver Corp. CXC 0.090 0.100 0.100 0.085 Deploy Technologies Inc. DEP 0.055 0.195 0.120 0.030 Deer Horn Capital Inc. DHC 0.015 0.015 0.150 0.015 Dragon Legend Entertainment (Canada) Inc. DLE 0.030 0.080 0.150 0.050 Dundee Sustainable Technologies Inc. DST 0.055 0.065 0.075 0.035 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 0.005 0.010 0.005 EVI Global Group Developments Corp. EVI 0.050 0.100 0.100 0.005 Explorex Resources Inc. EX 0.165 0.185 0.190 0.100 Easy Technologies Inc. EZM 0.145 0.190 1.700 0.050 Fortify Resources Inc FTY 0.110 0.000 0.350 0.193 Gencan Capital Inc. GCA 0.100 0.000 0.070 0.050 Glance Technologies Inc. Rts. GET.RT 0.005 0.000 Gravitas Financial Inc. GFI 0.040 0.075 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 Goldrea Resources Corp. GOR 0.045 0.055 0.140 0.030 Gunpowder Capital Corp. Preferred Shares, Series A GPC.PR.A 10.000 0.000 GoldTrain Resources Inc. GT 0.060 0.120 0.250 0.050 Glenbriar Technologies Inc. GTI 0.015 0.020 0.050 0.005 Gravis Energy Corp. GVE 0.010 0.030 0.010 0.005 Greywacke Exploration Ltd. GWL 0.005 0.100 0.060 0.005 Hi Ho Silver Resources Inc. HHS 0.080 0.120 0.175 0.005 Hadley Mining Inc. HM 1.110 1.110 1.080 0.060 Hello Pal International Inc. HP 0.260 0.295 0.550 0.250 Innovative Properties Inc. INR 0.150 0.300 0.150 0.020 Inspiration Mining Corporation ISM 0.025 0.040 0.100 0.015 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 0.020 0.025 0.040 0.015 JG Wealth Management Corporation JGW 0.060 0.165 0.100 0.060 37 Capital Inc. JJJ 0.190 0.000 0.250 0.100 Kaneh Bosm Biotechnology Inc. KBB 0.065 0.075 0.120 0.045 Dizun International Enterprises Inc. KDZ 0.000 0.005 0.005 0.005 Kontrol Energy Corp. KNR 0.640 0.670 0.750 0.180 Khot Infrastructure Holdings Ltd. KOT 0.025 0.250 0.045 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 Maccabi Ventures Inc. MBE 0.040 0.150 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 0.095 0.130 0.135 0.005 ME Resource Corp. MEC 0.095 0.350 0.250 0.020 Manitoba Hydro Bds XII 5-Yr 1.75%15JUN18 MHL.DB.B 98.780 0.000 Manitoba Hydro Bds 12 Cpd 1.75%15JUN18 MHL.DB.C 98.780 0.000 Manitoba Hydro Bds XII F/R 1.1% 15JUN18 MHL.DB.D 99.850 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 0.260 0.600 0.900 0.260 Miramont Resources Corp. MONT 0.100 0.000 Maxtech Ventures Inc. MVT 0.510 0.600 0.630 0.200 Meryllion Resources Corporation MYR 0.025 0.030 0.045 0.015 Norsemont Capital Inc. NOM 0.325 0.430 0.450 0.250 NSS Resources Inc. NSS 0.045 0.150 0.070 0.050 Nass Valley Gateway Ltd. NVG 0.030 0.085 0.110 0.015 Orca Touchscreen Technologies Ltd. OAA 0.005 0.020 0.030 0.025 Carlyle Entertainment Ltd OLG 0.015 0.075 0.100 0.020 Organic Potash Corporation OPC 0.025 0.035 0.050 0.010 ESI Energy Services Inc. OPI 0.000 0.700 0.440 0.440 Open Source Health Inc. OSH 0.040 0.050 0.200 0.035 Portage Biotech Inc. PBT.U 0.180 0.185 0.260 0.100 Petrocapita Income Trust PCE.UN 0.015 0.020 0.030 0.010 ParcelPal Technology Inc. PKG 0.160 0.200 0.340 0.110 PrimeWest Mortgage Inv Corporation PRI 1.000 8.000 9.250 5.000 Park Lawn Company Limited PRL 8.250 0.000 9.000 5.950 Pivotal Therapeutics Inc. PVO 0.000 0.000 Quinsam Capital Corporation QCA 0.085 0.110 0.145 0.070 RIWI Corp. RIW 2.250 3.750 3.000 2.000 Rift Valley Resources Corp. RVR 0.010 0.040 0.020 0.005 Ravencrest Resources Inc. RVT 0.075 0.000 0.050 0.010 River Wild Exploration Inc. RWI 0.020 0.250 0.025 0.010 Rockex Mining Corporation RXM 0.025 0.045 0.150 0.035 Razore Rock Resources Inc. RZR 0.010 0.050 0.060 0.005 SecureCom Mobile Inc. SCE 0.430 0.475 1.200 0.050 Seahawk Ventures Inc. SHV 0.300 0.990 0.320 0.080 Stone Ridge Exploration Corp SO 0.055 0.000 0.060 0.035 Silver Phoenix Resources Inc. SP 0.055 0.330 0.250 0.030 SponsorsOne Inc. SPO 0.030 0.035 0.170 0.025 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 St-Georges Platinum and Base Metals Inc. SX 0.015 0.020 0.060 0.015 Talmora Diamond Inc. TAI 0.005 0.020 0.050 0.005 Taku Gold Corp. TAK 0.100 0.130 0.185 0.060 Tantalex Resources Corporation TTX 0.070 0.085 0.180 0.060 Urbana Corporation URB 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 Whitewater Capital Corp WW 0.170 0.220 0.140 0.050 BIOSENTA Inc. ZRO 0.000 0.300 0.300 0.015 Trades: 6,073 Total Volume: 37,699,122 Total Value: $12,084,165 Advanced: 59 Declined: 59 Unchanged: 196 Note 1: z - Full Volume. Note 2: Change calculated using unadjusted closing prices.