CNSX Trading Daily Market Summary April 04 2017 Closing Numbers Stock Symbol Vol(00s) High Low Close Change 52W Hi 52W Lo Supreme Metals Corp. ABJ 11949 0.055 0.050 0.050 0.000 0.145 0.015 Alliance Growers Corp. ACG 5621 0.155 0.130 0.140 +0.010 0.340 0.020 Advantex Marketing International Inc. ADX 1640 0.010 0.005 0.005 -0.005 0.015 0.005 Ansar Financial and Dev Corporation AFD 185 0.840 0.840 0.840 +0.140 0.910 0.450 Affinor Growers Inc. AFI 1151 0.115 0.110 0.115 0.000 0.230 0.030 Arctic Glacier Income Fund AG.UN 1 0.055 0.000 0.070 0.005 Alternate Health Corp. AHG 21 3.850 3.810 3.810 -0.190 8.900 3.150 Appia Energy Corp. API 619 0.325 0.280 0.325 +0.010 0.465 0.140 Armada Mercantile Ltd. ARM 60 0.065 0.065 0.065 -0.025 0.150 0.025 Argo Gold Inc. ARQ 500 0.260 0.220 0.260 +0.040 0.260 0.060 Asante Gold Corporation ASE 5 0.180 0.180 0.180 0.000 0.270 0.155 Abattis Bioceuticals Corp. ATT 17948 0.215 0.190 0.200 0.000 0.300 0.020 Avarone Metals Inc. AVM 280 0.025 0.020 0.020 -0.010 0.065 0.020 BacTech Environmental Corporation BAC 2863 0.045 0.040 0.045 0.000 0.070 0.025 The Canadian Bioceutical Corporation BCC 699 0.600 0.540 0.590 +0.050 1.100 0.460 Beleave Inc. BE 593 2.520 2.430 2.480 -0.020 2.850 0.380 Cannabix Technologies Inc. BLO 2978 0.830 0.790 0.810 +0.010 1.100 0.190 Stompy Bot Corporation BOT 210 0.035 0.035 0.035 +0.005 0.085 0.025 Breathtec BioMedical Inc. BTH 645 0.155 0.150 0.150 0.000 0.400 0.080 Bravura Ventures Corp. BVQ 4735 0.090 0.050 0.060 +0.020 0.590 0.040 Brisio Innovations Inc. BZI 243 0.250 0.245 0.250 -0.010 0.350 0.085 Copperbank Resources Corp. CBK 22 0.070 0.065 0.070 +0.005 0.100 0.050 Copperbank Resources Corp. Warrants CBK.WT 300 0.005 0.005 0.005 0.000 0.010 0.005 Certive Solutions Inc. CBP 600 0.070 0.065 0.065 0.000 0.320 0.050 Cerro Grande Mining Corporation CEG 2 0.045 0.000 0.080 0.010 Canada House Wellness Group Inc. CHV 6112 0.265 0.225 0.265 +0.035 1.000 0.155 ChroMedX Corp. CHX 605 0.250 0.240 0.250 +0.005 0.320 0.060 Cielo Waste Solutions Corp. CMC 1870 0.195 0.170 0.195 +0.025 0.270 0.020 Canadian Metals Inc. CME 4442 0.055 0.045 0.055 +0.010 0.300 0.045 CDN MSolar Corp. CMS 1 0.010 0.000 0.020 0.010 CNRP Mining Inc. CND 1760 0.040 0.040 0.040 -0.010 0.125 0.005 Cloud Nine Education Group Ltd. CNI 180 0.135 0.125 0.135 +0.015 0.320 0.100 International Cobalt Corp CO 210 0.185 0.185 0.185 -0.015 0.350 0.007 Carl Data Solutions Inc. CRL 525 0.340 0.330 0.330 -0.010 0.570 0.265 CannaRoyalty Corp. CRZ 1496 2.930 2.870 2.890 -0.020 5.200 2.400 Dragon Legend Entertainment (Canada) Inc. DLE 200 0.030 0.030 0.030 -0.020 0.150 0.030 DNI Metals Inc. DNI 1070 0.070 0.060 0.070 +0.010 0.090 0.005 Canadian Data Preserve Inc. DPC 80 0.080 0.080 0.080 +0.020 0.080 0.005 Dundee Sustainable Technologies Inc. DST 105 0.055 0.055 0.055 -0.010 0.075 0.035 Deveron UAS Corp. DVR 1160 0.330 0.310 0.310 -0.010 0.530 0.200 Earth Alive Clean Technologies Inc. EAC 340 0.520 0.500 0.500 -0.020 0.700 0.280 Nutritional High International Inc. EAT 14741 0.155 0.140 0.145 -0.005 0.450 0.035 Eurogas International Inc. EI 460 0.005 0.005 0.005 0.000 0.010 0.005 ePlay Digital Inc. EPY 3208 0.215 0.170 0.205 +0.030 0.940 0.150 EnviroLeach Technologies Inc. ETI 258 0.440 0.390 0.440 +0.050 1.000 0.350 Explorex Resources Inc. EX 126 0.185 0.160 0.185 0.000 0.190 0.100 Far Resources Ltd. FAT 3330 0.110 0.100 0.110 +0.010 0.140 0.045 Fandom Sports Media Corp. FDM 1402 0.075 0.070 0.070 -0.005 0.110 0.005 Future Farm Technologies Inc. FFT 1901 0.420 0.400 0.410 -0.010 0.630 0.080 Finore Mining Inc. FIN 15023 0.155 0.125 0.145 +0.005 0.495 0.010 Drone Delivery Canada Corp. FLT 1553 0.580 0.550 0.560 0.000 0.610 0.140 Fineqia International Inc. FNQ 10518 0.025 0.020 0.020 +0.010 0.030 0.005 Fundamental Applications Corp. FUN 10 0.080 0.080 0.080 -0.005 0.220 0.035 Fantasy 6 Sports Inc. FYS 70 1.140 1.080 1.100 +0.020 1.880 0.930 Glance Technologies Inc. GET 2237 0.200 0.190 0.190 -0.015 0.350 0.165 Glance Technologies Inc. Rts. GET.RT 760 0.010 0.005 0.010 0.010 0.005 Gravitas Financial Inc. GFI 57 0.040 0.040 0.040 0.000 0.100 0.005 Global Hemp Group Inc. GHG 10112 0.035 0.030 0.035 0.000 0.075 0.010 Golden Leaf Holdings Ltd. GLH 5175 0.360 0.330 0.330 -0.020 0.900 0.255 Genius Properties Ltd. GNI 5 0.115 0.115 0.115 -0.095 0.375 0.100 Goldrea Resources Corp. GOR 500 0.050 0.050 0.050 0.000 0.140 0.030 Gunpowder Capital Corp. GPC 385 0.050 0.035 0.050 -0.005 0.110 0.030 Heritage Global Inc. HGP 6 0.570 0.000 0.950 0.250 Hello Pal International Inc. HP 183 0.260 0.260 0.260 +0.010 0.550 0.250 HealthSpace Data Systems Ltd. HS 1790 0.060 0.050 0.055 -0.005 0.120 0.045 iAnthus Capital Holdings Inc. IAN 560 2.880 2.670 2.840 -0.030 3.750 1.200 ThreeD Capital Inc. IDK 3361 0.140 0.130 0.130 -0.015 0.235 0.070 Imagin Medical Inc. IME 450 0.090 0.085 0.090 0.000 0.115 0.035 InMed Pharmaceuticals Inc. IN 11797 0.580 0.520 0.570 +0.040 0.580 0.070 Imagination Park Entertainment Inc. IP 31384 0.380 0.315 0.315 -0.035 0.620 0.035 Irving Resources Inc. IRV 261 0.700 0.700 0.700 +0.020 1.180 0.250 Inspiration Mining Corporation ISM 12 0.025 0.025 0.025 0.000 0.100 0.015 International Wastewater Systems Inc. IWS 974 0.225 0.210 0.225 +0.005 0.530 0.200 Lotus Ventures Inc. J 110 0.380 0.330 0.330 -0.050 0.430 0.180 Kaneh Bosm Biotechnology Inc. KBB 2100 0.070 0.070 0.070 0.000 0.120 0.045 Kontrol Energy Corp. KNR 10 0.640 0.640 0.640 0.000 0.750 0.180 Khan Resources Inc. KRI 11500 0.055 0.050 0.050 0.000 0.880 0.020 KWG Resources Inc. KWG 43650 0.020 0.015 0.020 0.000 0.030 0.015 Laguna Blends Inc. LAG 401 0.160 0.150 0.150 -0.010 0.460 0.085 Lifestyle Delivery Systems Inc LDS 2871 0.580 0.520 0.530 -0.010 1.000 0.175 Lions Gate Metals Inc. LGM 12 0.200 0.200 0.200 0.000 0.350 0.060 Liberty Leaf Holdings Ltd. LIB 861 0.155 0.145 0.145 -0.005 0.320 0.100 LeenLife Pharma International Inc. LLP 10 0.120 0.120 0.120 -0.010 0.250 0.100 Lightning Venture Inc. LVI 4 0.005 0.000 0.030 0.005 Lexaria Bioscience Corp. LXX 2033 0.640 0.550 0.590 +0.050 0.940 0.140 Mag One Products Inc. MDD 110 0.510 0.510 0.510 +0.030 1.200 0.480 Marapharm Ventures Inc MDM 735 1.190 1.110 1.150 -0.040 2.500 0.295 ME Resource Corp. MEC 10 0.100 0.100 0.100 0.000 0.250 0.020 Marret High Yield Strategies Fund A MHY.UN 157 0.170 0.160 0.160 -0.015 0.200 0.025 Minera IRL Limited MIRL 271 0.160 0.150 0.160 +0.005 0.220 0.145 True Leaf Medicine International Ltd. MJ 1788 0.245 0.220 0.225 +0.005 0.320 0.170 Matica Enterprises Inc. MMJ 17994 0.055 0.045 0.055 0.000 0.065 0.010 Mobi724 Global Solutions Inc. MOS 2254 0.400 0.380 0.395 -0.005 0.455 0.025 M Pharmaceutical Inc. MQ 9092 0.060 0.050 0.060 +0.010 0.160 0.030 Micromem Technologies Inc. MRM 1440 0.335 0.290 0.300 -0.040 0.495 0.220 Metalla Royalty and Streaming Ltd. MTA 281 0.490 0.470 0.490 0.000 0.880 0.180 Montego Resources Inc. MY 1109 0.450 0.405 0.450 +0.020 1.600 0.095 MYM Nutraceuticals Inc. MYM 3689 0.195 0.185 0.195 +0.005 0.295 0.015 Namaste Technologies Inc. N 15820 0.265 0.240 0.250 -0.010 0.420 0.100 NetCents Technology Inc. NC 100 0.200 0.200 0.200 +0.010 0.280 0.140 New Age Farm Inc. NF 3686 0.140 0.130 0.135 0.000 0.365 0.020 Victory Nickel Inc. NI 100 0.070 0.070 0.070 0.000 0.090 0.005 Plaintree Systems Inc. NPT 10 0.065 0.065 0.065 -0.015 0.100 0.035 Northern Sphere Mining Corp. NSM 25 0.400 0.400 0.400 0.000 0.850 0.170 Nuran Wireless Inc. NUR 1617 0.270 0.245 0.245 -0.025 0.310 0.130 One World Minerals Inc. OWM 100 0.440 0.350 0.400 +0.050 0.750 0.350 Portage Biotech Inc. PBT.U 1520 0.190 0.180 0.185 0.000 0.260 0.100 PUDO Inc. PDO 30 1.580 1.540 1.580 -0.020 3.450 1.540 ParcelPal Technology Inc. PKG 109 0.160 0.160 0.160 -0.010 0.340 0.110 Peak Positioning Technologies Inc. PKK 9757 0.175 0.170 0.170 -0.005 0.205 0.035 PrimeWest Mortgage Inv Corporation PRI 1 4.500 4.500 4.500 -0.500 9.250 4.500 Pasinex Resources Limited PSE 240 0.230 0.230 0.230 0.000 0.340 0.085 Platinex Inc. PTX 1404 0.215 0.190 0.210 +0.010 0.230 0.170 PUF Ventures Inc. PUF 3437 0.385 0.340 0.375 -0.010 0.470 0.065 Quadron Capital Corporation QCC 355 0.380 0.380 0.380 0.000 0.450 0.250 Qwick Media Inc. QMI 304 0.100 0.090 0.100 -0.050 0.250 0.090 Rheingold Exploration Corp. RGE 85 0.350 0.350 0.350 -0.020 0.370 0.025 Global Remote Technologies Ltd. RGT 3677 0.135 0.125 0.125 +0.005 0.230 0.050 Rockshield Capital Corp. RKS 190 0.120 0.120 0.120 0.000 0.160 0.040 West Red Lake Gold Mines Inc. RLG 4182 0.240 0.210 0.230 +0.020 0.360 0.155 RESAAS Services Inc. RSS 40 1.500 1.500 1.500 +0.180 2.300 1.040 Ravencrest Resources Inc. RVT 0 0.050 0.000 0.050 0.010 Robix Environmental Technologies Inc. RZX 3303 0.280 0.240 0.275 +0.045 0.365 0.150 Subscribe Technologies Inc. SAAS 830 0.060 0.050 0.050 -0.015 0.100 0.005 SecureCom Mobile Inc. SCE 214 0.480 0.435 0.460 +0.020 1.200 0.050 Shoal Point Energy Ltd. SHP 230 0.010 0.010 0.010 0.000 0.015 0.005 Supreme Pharmaceuticals Inc. SL 5756 1.640 1.590 1.620 -0.010 2.050 0.470 Super Nova Petroleum Corp. SNP 100 0.155 0.155 0.155 0.000 0.280 0.060 Stina Resources Ltd. SQA 3755 0.150 0.125 0.135 -0.020 0.160 0.070 Shamrock Enterprises Inc. SRS 1000 0.015 0.015 0.015 -0.005 0.060 0.015 Wildflower Marijuana Inc. SUN 6481 0.400 0.335 0.400 +0.060 0.400 0.115 St-Georges Platinum and Base Metals Inc. SX 1892 0.020 0.020 0.020 0.000 0.060 0.015 Taku Gold Corp. TAK 605 0.100 0.080 0.100 -0.045 0.185 0.060 Tetra Bio Pharma Inc. TBP 2997 0.710 0.680 0.690 0.000 1.480 0.125 THC Biomed Intl Ltd THC 2612 0.750 0.720 0.730 -0.010 1.500 0.170 Tier One Capital Limited Partnership TLP.UN 30 5.350 5.350 5.350 +0.050 6.800 5.250 The Tinley Beverage Company Inc. TNY 13625 0.315 0.270 0.315 +0.035 0.670 0.040 Tower One Wireless Corp. TO 508 0.400 0.360 0.360 -0.020 0.540 0.160 Enertopia Corp. TOP 12110 0.160 0.135 0.160 -0.005 0.165 0.025 360 Capital Financial Services Group Inc TSZ 200 0.045 0.045 0.045 0.000 0.125 0.020 Tartisan Resources Corp. TTC 390 0.125 0.090 0.120 -0.005 0.180 0.025 Tantalex Resources Corporation TTX 2000 0.070 0.070 0.070 -0.015 0.180 0.060 Alta Vista Ventures Ltd. UAV 9758 0.120 0.105 0.110 -0.010 0.125 0.035 Umbral Energy Corp. UMB 10349 0.070 0.065 0.070 +0.005 0.110 0.020 UpSnap Inc. UP 1960 0.020 0.020 0.020 +0.005 0.030 0.005 Rise Resources Inc. UPP 4170 0.320 0.280 0.300 +0.020 0.400 0.150 VirtualArmour International Inc. VAI 210 0.330 0.290 0.330 +0.030 0.590 0.250 Vinergy Resources Ltd. VIN 468 0.540 0.495 0.520 +0.020 1.150 0.070 Vodis Pharmaceuticals Inc. VP 651 0.445 0.410 0.410 -0.010 1.560 0.120 Veritas Pharma Inc. VRT 412 0.540 0.530 0.540 0.000 0.600 0.220 Versus Systems Inc. VS 836 0.375 0.300 0.350 +0.040 0.580 0.140 Winston Gold Mining Corp. WGC 1235 0.065 0.060 0.060 -0.005 0.640 0.055 Winston Resources Inc. WRW 440 0.780 0.760 0.770 0.000 0.820 0.015 MGX Minerals Inc. XMG 2792 1.340 1.240 1.290 0.000 2.750 0.140 MGX Minerals Inc. Wts. XMG.WT 130 1.100 1.100 1.100 +0.040 2.540 0.030 Kootenay Zinc Corp. ZNK 1007 0.440 0.390 0.420 0.000 0.690 0.085 ZTEST Electronics Inc. ZTE 30 0.290 0.270 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 Atlas Cloud Enterprises Inc. AKE 0.120 0.130 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 American Potash Corp. AMP 0.085 0.120 0.190 0.030 Alchemist Mining Inc. AMS 0.055 0.060 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 AREV Nutrition Sciences Inc. ARV 0.280 0.500 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 97.900 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 8.670 0.000 10.000 8.300 BlackIce Enterprise Risk Management Inc. BIS 0.040 0.055 0.075 0.035 Berkley Renewables Inc. BKS 0.095 0.125 0.150 0.015 Big Rock Labs Inc. BLA 0.055 0.320 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 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 0.190 0.290 0.115 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 Cascadia Consumer Electronics Corp. CK 0.210 0.490 0.500 0.100 Castle Resources Inc. CRI 0.220 0.360 0.320 0.005 CMX Gold & Silver Corp. CXC 0.090 0.100 0.100 0.085 Copper Reef Mining Corp. CZC 0.025 0.030 0.045 0.015 Data Deposit Box Inc. DDB 0.045 0.050 0.200 0.030 Debut Diamonds Inc. DDI 0.010 0.015 0.030 0.005 Deploy Technologies Inc. DEP 0.055 0.195 0.120 0.030 Deer Horn Capital Inc. DHC 0.015 0.000 0.150 0.015 EA Education Group Inc. EA 0.000 0.350 0.150 0.020 European Metals Corp. ECU 0.000 0.005 EVITRADE Health Systems Corp. EVA 2.690 2.920 3.180 1.460 Evolving Gold Corp. EVG 0.175 0.185 0.445 0.130 EVI Global Group Developments Corp. EVI 0.050 0.100 0.100 0.005 Easy Technologies Inc. EZM 0.145 0.190 1.700 0.050 Fox River Resources Corporation FOX 0.110 0.115 0.150 0.005 Fortify Resources Inc FTY 0.110 0.000 0.350 0.193 GreenBank Capital Inc. GBC 0.185 0.285 0.270 0.030 Gencan Capital Inc. GCA 0.100 0.000 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 10.500 0.000 Grand Peak Capital Corp. GPK 0.110 0.500 0.450 0.080 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 0.130 0.175 0.005 Hadley Mining Inc. HM 1.110 1.110 1.080 0.060 IGEN Networks Corp. IGN 0.100 0.145 0.200 0.040 Innovative Properties Inc. INR 0.150 0.300 0.150 0.020 Intelligent Content Enterprises Inc. ISP 0.055 0.150 0.660 0.110 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 StartMonday Technology Corp. JOB 0.345 0.375 1.390 0.250 Dizun International Enterprises Inc. KDZ 0.000 0.005 0.005 0.005 Khot Infrastructure Holdings Ltd. KOT 0.025 0.250 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 Leo Resources Inc. LEO 0.125 0.400 0.500 0.010 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 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 Marret Multi-Strategy Income Fund A MMF.UN 0.095 0.100 0.100 0.015 Metalo Manufacturing Inc. MMI 0.300 0.600 0.900 0.260 Miramont Resources Corp. MONT 0.100 0.000 Murchison Minerals Ltd. MUR 0.180 0.245 0.350 0.020 Maxtech Ventures Inc. MVT 0.530 0.600 0.630 0.200 Meryllion Resources Corporation MYR 0.025 0.030 0.045 0.015 Norsemont Capital Inc. NOM 0.325 0.440 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 Organic Garage Ltd. OG 0.270 0.290 0.400 0.220 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 0.440 0.440 0.440 Open Source Health Inc. OSH 0.040 0.050 0.200 0.035 Petrocapita Income Trust PCE.UN 0.015 0.020 0.030 0.010 Premier Diversified Holdings Inc. PDH 0.100 0.110 0.165 0.095 Peloton Minerals Corporation PMC 0.070 0.075 0.150 0.060 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 Mag Copper Limited QUE 0.090 0.120 0.185 0.025 Renforth Resources Inc. RFR 0.045 0.050 0.060 0.020 Range Energy Resources Inc. RGO 0.020 0.025 0.030 0.010 RIWI Corp. RIW 2.250 3.750 3.000 2.000 Rift Valley Resources Corp. RVR 0.010 0.040 0.020 0.005 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 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 0.200 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 Squatex Energy and Ressources Inc. SQX 0.300 0.350 0.350 0.350 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 Telferscot Resources Inc. TFS 0.005 0.010 0.045 0.005 Torino Power Solutions Inc TPS 0.100 0.115 0.130 0.015 Urbana Corporation URB 3.250 3.060 Oriental Non-Ferrous Resources Developme URG 0.700 0.900 1.200 0.600 Velocity Data Inc. VCT 0.005 0.010 0.065 0.005 Valens Groworks Corp. VGW 1.310 1.400 1.650 0.350 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 Western Uranium Corporation WUC 1.700 1.730 2.800 1.220 Whitewater Capital Corp WW 0.170 0.220 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: 5,837 Total Volume: 43,903,875 Total Value: $10,101,999 Advanced: 51 Declined: 58 Unchanged: 205 Note 1: z - Full Volume. Note 2: Change calculated using unadjusted closing prices.