CNSX Trading Daily Market Summary April 06 2017 Closing Numbers Stock Symbol Vol(00s) High Low Close Change 52W Hi 52W Lo Supreme Metals Corp. ABJ 2365 0.050 0.045 0.050 0.000 0.145 0.015 Alliance Growers Corp. ACG 3737 0.145 0.130 0.145 +0.005 0.340 0.020 Advantex Marketing International Inc. ADX 10 0.005 0.005 0.005 0.000 0.015 0.005 Affinor Growers Inc. AFI 1029 0.110 0.105 0.110 0.000 0.230 0.030 Arctic Glacier Income Fund AG.UN 40 0.055 0.055 0.055 0.000 0.070 0.005 Alternate Health Corp. AHG 18 3.810 3.800 3.800 -0.050 8.900 3.150 Alchemist Mining Inc. AMS 1140 0.055 0.045 0.055 0.000 0.120 0.040 Appia Energy Corp. API 397 0.330 0.295 0.330 +0.020 0.465 0.140 Argo Gold Inc. ARQ 8 0.200 0.200 0.200 -0.045 0.260 0.060 Asante Gold Corporation ASE 105 0.180 0.170 0.170 -0.010 0.270 0.155 Abattis Bioceuticals Corp. ATT 36013 0.245 0.205 0.245 +0.045 0.300 0.020 Aylen Capital Inc. AYL 90 0.025 0.025 0.025 +0.010 0.035 0.005 BacTech Environmental Corporation BAC 100 0.045 0.045 0.045 +0.005 0.070 0.025 The Canadian Bioceutical Corporation BCC 122 0.600 0.590 0.590 +0.010 1.100 0.460 Bird River Resources Inc. BDR 80 0.050 0.050 0.050 -0.020 0.070 0.005 Beleave Inc. BE 914 2.470 2.380 2.470 +0.070 2.850 0.380 Brookfield New Horizons Income Fund BIF.UN 25 8.670 8.670 8.670 0.000 10.000 8.300 Berkley Renewables Inc. BKS 660 0.130 0.125 0.130 0.000 0.150 0.015 Cannabix Technologies Inc. BLO 2337 0.820 0.790 0.810 0.000 1.100 0.190 Breathtec BioMedical Inc. BTH 626 0.160 0.145 0.160 -0.010 0.400 0.080 BioMark Diagnostics Inc. BUX 20 0.105 0.105 0.105 +0.010 0.185 0.025 Bravura Ventures Corp. BVQ 863 0.050 0.050 0.050 0.000 0.590 0.040 Brisio Innovations Inc. BZI 375 0.250 0.240 0.250 0.000 0.350 0.085 Copperbank Resources Corp. CBK 1025 0.075 0.075 0.075 +0.010 0.100 0.050 Cerro Grande Mining Corporation CEG 10 0.035 0.035 0.035 -0.010 0.080 0.010 Cartier Iron Corporation CFE 20 0.135 0.135 0.135 +0.055 0.160 0.030 Can-Ameri Agri Co. CGQ 995 0.345 0.345 0.345 -0.005 0.350 0.200 Canada House Wellness Group Inc. CHV 3626 0.275 0.255 0.265 -0.005 1.000 0.155 ChroMedX Corp. CHX 922 0.255 0.245 0.250 0.000 0.320 0.060 Cielo Waste Solutions Corp. CMC 445 0.180 0.175 0.175 0.000 0.270 0.020 International Cobalt Corp CO 436 0.230 0.185 0.210 +0.025 0.350 0.007 Carl Data Solutions Inc. CRL 1190 0.345 0.330 0.330 -0.020 0.570 0.265 CannaRoyalty Corp. CRZ 948 3.020 2.860 2.870 -0.080 5.200 2.400 Copper Reef Mining Corp. CZC 1160 0.025 0.025 0.025 0.000 0.045 0.015 Debut Diamonds Inc. DDI 12 0.005 0.005 0.005 -0.005 0.030 0.005 DNI Metals Inc. DNI 3650 0.055 0.050 0.055 -0.005 0.090 0.005 Canadian Data Preserve Inc. DPC 439 0.120 0.080 0.120 +0.040 0.120 0.005 Deveron UAS Corp. DVR 5 0.340 0.340 0.340 0.000 0.530 0.200 Earth Alive Clean Technologies Inc. EAC 365 0.560 0.510 0.530 -0.040 0.700 0.280 Nutritional High International Inc. EAT 14766 0.150 0.135 0.145 0.000 0.450 0.035 ePlay Digital Inc. EPY 1378 0.215 0.175 0.175 0.000 0.940 0.150 EnviroLeach Technologies Inc. ETI 290 0.395 0.390 0.395 -0.005 1.000 0.350 EVITRADE Health Systems Corp. EVA 8 2.920 2.920 2.920 +0.040 3.180 1.460 Evolving Gold Corp. EVG 14 0.165 0.165 0.165 -0.005 0.445 0.130 EVI Global Group Developments Corp. EVI 100 0.045 0.045 0.045 -0.005 0.100 0.005 Far Resources Ltd. FAT 2998 0.115 0.100 0.100 -0.010 0.140 0.045 Fandom Sports Media Corp. FDM 4450 0.080 0.060 0.060 -0.010 0.110 0.005 Future Farm Technologies Inc. FFT 10145 0.410 0.360 0.400 +0.010 0.630 0.080 Finore Mining Inc. FIN 9653 0.180 0.145 0.150 -0.025 0.495 0.010 Drone Delivery Canada Corp. FLT 1412 0.580 0.560 0.560 -0.020 0.610 0.140 Fineqia International Inc. FNQ 850 0.020 0.015 0.020 0.000 0.030 0.005 Fantasy 6 Sports Inc. FYS 52 1.200 1.070 1.200 +0.100 1.880 0.930 Glance Technologies Inc. GET 2953 0.210 0.195 0.200 +0.010 0.350 0.165 Glance Technologies Inc. Rts. GET.RT 405 0.020 0.020 0.020 +0.010 0.020 0.005 Gravitas Financial Inc. GFI 6 0.040 0.000 0.100 0.005 Global Hemp Group Inc. GHG 1603 0.035 0.025 0.030 0.000 0.075 0.010 Golden Leaf Holdings Ltd. GLH 8769 0.350 0.335 0.335 -0.005 0.900 0.255 Genius Properties Ltd. GNI 1810 0.250 0.160 0.160 +0.045 0.375 0.100 Gunpowder Capital Corp. GPC 48 0.040 0.040 0.040 0.000 0.110 0.030 GoldTrain Resources Inc. GT 11 0.060 0.060 0.060 -0.040 0.250 0.050 Glenbriar Technologies Inc. GTI 2620 0.015 0.010 0.010 -0.005 0.050 0.005 Heritage Global Inc. HGP 21 0.550 0.510 0.510 -0.060 0.950 0.250 Hi Ho Silver Resources Inc. HHS 245 0.080 0.075 0.075 -0.025 0.175 0.005 Hello Pal International Inc. HP 1075 0.300 0.300 0.300 +0.040 0.550 0.250 iAnthus Capital Holdings Inc. IAN 388 2.780 2.700 2.780 +0.080 3.750 1.200 ThreeD Capital Inc. IDK 8581 0.165 0.130 0.150 +0.015 0.235 0.070 IGEN Networks Corp. IGN 50 0.120 0.120 0.120 -0.025 0.200 0.040 Imagin Medical Inc. IME 250 0.085 0.085 0.085 -0.005 0.115 0.035 InMed Pharmaceuticals Inc. IN 61971 0.960 0.780 0.900 +0.140 0.960 0.070 Imagination Park Entertainment Inc. IP 9493 0.340 0.280 0.300 -0.030 0.620 0.035 Irving Resources Inc. IRV 348 0.700 0.650 0.690 -0.010 1.180 0.250 International Wastewater Systems Inc. IWS 1135 0.225 0.215 0.225 +0.005 0.530 0.200 Lotus Ventures Inc. J 190 0.380 0.380 0.380 0.000 0.430 0.180 StartMonday Technology Corp. JOB 165 0.370 0.340 0.370 -0.005 1.390 0.250 Kontrol Energy Corp. KNR 88 0.680 0.640 0.680 +0.040 0.750 0.180 KWG Resources Inc. KWG 3190 0.020 0.015 0.020 0.000 0.030 0.015 Laguna Blends Inc. LAG 2695 0.150 0.145 0.145 -0.010 0.460 0.085 Declan Resources Inc. LAN 100 0.010 0.010 0.010 0.000 0.015 0.005 Lifestyle Delivery Systems Inc LDS 2097 0.510 0.485 0.485 -0.035 1.000 0.175 Lions Gate Metals Inc. LGM 52 0.180 0.180 0.180 -0.020 0.350 0.060 Liberty Leaf Holdings Ltd. LIB 1792 0.160 0.145 0.145 -0.010 0.320 0.100 Newlox Gold Ventures Corp. LUX 80 0.030 0.030 0.030 0.000 0.060 0.020 Lexaria Bioscience Corp. LXX 2886 0.680 0.590 0.670 +0.090 0.940 0.140 Mag One Products Inc. MDD 590 0.355 0.350 0.350 0.000 1.200 0.350 Marapharm Ventures Inc MDM 1547 1.160 1.130 1.130 0.000 2.500 0.295 Minera IRL Limited MIRL 1000 0.170 0.160 0.160 0.000 0.220 0.145 Mistango River Resources Inc. MIS 74 0.015 0.015 0.015 0.000 0.050 0.010 True Leaf Medicine International Ltd. MJ 1304 0.235 0.225 0.235 0.000 0.320 0.170 Matica Enterprises Inc. MMJ 119957 0.065 0.050 0.050 -0.005 0.065 0.010 Mobi724 Global Solutions Inc. MOS 5202 0.380 0.350 0.355 -0.015 0.455 0.025 M Pharmaceutical Inc. MQ 2509 0.055 0.050 0.050 -0.005 0.160 0.030 Micromem Technologies Inc. MRM 4886 0.350 0.260 0.330 +0.030 0.495 0.220 Metalla Royalty and Streaming Ltd. MTA 63 0.490 0.480 0.490 +0.030 0.880 0.180 Montego Resources Inc. MY 935 0.450 0.400 0.450 +0.015 1.600 0.095 MYM Nutraceuticals Inc. MYM 3747 0.210 0.190 0.195 +0.005 0.295 0.015 Namaste Technologies Inc. N 19412 0.265 0.235 0.265 +0.030 0.420 0.100 NetCents Technology Inc. NC 285 0.190 0.190 0.190 -0.010 0.280 0.140 New Age Farm Inc. NF 8296 0.140 0.135 0.140 0.000 0.365 0.020 Victory Nickel Inc. NI 629 0.065 0.055 0.065 -0.005 0.090 0.005 Plaintree Systems Inc. NPT 2 0.065 0.000 0.100 0.035 Northern Sphere Mining Corp. NSM 30 0.420 0.420 0.420 +0.020 0.850 0.170 Nuran Wireless Inc. NUR 246 0.250 0.245 0.245 -0.005 0.310 0.130 Organic Potash Corporation OPC 35 0.025 0.025 0.025 0.000 0.050 0.010 One World Minerals Inc. OWM 0 0.400 0.000 0.750 0.350 Portage Biotech Inc. PBT.U 165 0.185 0.185 0.185 0.000 0.260 0.100 Premier Diversified Holdings Inc. PDH 644 0.110 0.105 0.105 -0.005 0.165 0.095 PUDO Inc. PDO 13 1.550 1.550 1.550 0.000 3.450 1.520 ParcelPal Technology Inc. PKG 8 0.165 0.165 0.165 +0.005 0.340 0.110 Peak Positioning Technologies Inc. PKK 50899 0.165 0.140 0.155 -0.015 0.205 0.035 Peloton Minerals Corporation PMC 190 0.075 0.070 0.075 0.000 0.150 0.060 Pasinex Resources Limited PSE 410 0.230 0.230 0.230 +0.010 0.340 0.085 Platinex Inc. PTX 700 0.210 0.195 0.200 0.000 0.230 0.170 PUF Ventures Inc. PUF 2917 0.370 0.340 0.370 +0.005 0.470 0.065 Quadron Capital Corporation QCC 240 0.360 0.350 0.350 -0.035 0.450 0.250 Rheingold Exploration Corp. RGE 40 0.345 0.340 0.340 -0.010 0.370 0.025 Global Remote Technologies Ltd. RGT 250 0.125 0.125 0.125 0.000 0.230 0.050 Rockshield Capital Corp. RKS 630 0.110 0.110 0.110 -0.010 0.160 0.040 West Red Lake Gold Mines Inc. RLG 2045 0.215 0.210 0.210 -0.010 0.360 0.155 Ravencrest Resources Inc. RVT 150 0.085 0.085 0.085 +0.035 0.085 0.010 Rockex Mining Corporation RXM 40 0.025 0.025 0.025 -0.025 0.150 0.025 Robix Environmental Technologies Inc. RZX 469 0.245 0.240 0.245 -0.005 0.365 0.150 Subscribe Technologies Inc. SAAS 500 0.050 0.050 0.050 -0.015 0.100 0.005 Shoal Point Energy Ltd. SHP 4445 0.020 0.010 0.015 0.000 0.020 0.005 Supreme Pharmaceuticals Inc. SL 9259 1.730 1.690 1.730 +0.030 2.050 0.470 Super Nova Petroleum Corp. SNP 165 0.155 0.155 0.155 0.000 0.280 0.060 Stina Resources Ltd. SQA 3840 0.160 0.150 0.160 +0.010 0.160 0.070 Shamrock Enterprises Inc. SRS 1700 0.020 0.015 0.015 0.000 0.060 0.015 Wildflower Marijuana Inc. SUN 11409 0.570 0.500 0.550 +0.050 0.570 0.115 St-Georges Platinum and Base Metals Inc. SX 234 0.020 0.020 0.020 0.000 0.060 0.015 Taku Gold Corp. TAK 50 0.110 0.110 0.110 0.000 0.185 0.060 Tetra Bio Pharma Inc. TBP 6642 0.710 0.660 0.670 -0.030 1.480 0.125 THC Biomed Intl Ltd THC 3770 0.720 0.690 0.710 -0.010 1.500 0.170 Tier One Capital Limited Partnership TLP.UN 3 5.350 5.350 5.350 0.000 6.800 5.250 The Tinley Beverage Company Inc. TNY 14580 0.370 0.340 0.350 -0.010 0.670 0.040 Tower One Wireless Corp. TO 1140 0.420 0.360 0.415 +0.005 0.540 0.160 Enertopia Corp. TOP 1650 0.145 0.135 0.140 -0.010 0.165 0.025 Torino Power Solutions Inc TPS 106 0.115 0.110 0.110 -0.005 0.130 0.015 360 Capital Financial Services Group Inc TSZ 9230 0.060 0.045 0.050 0.000 0.125 0.020 Tantalex Resources Corporation TTX 1 0.080 0.000 0.180 0.060 Alta Vista Ventures Ltd. UAV 45148 0.140 0.115 0.135 -0.005 0.140 0.035 Umbral Energy Corp. UMB 31386 0.080 0.070 0.080 +0.010 0.110 0.020 UpSnap Inc. UP 1 0.020 0.000 0.030 0.005 Rise Resources Inc. UPP 6232 0.305 0.280 0.305 +0.015 0.400 0.150 VirtualArmour International Inc. VAI 100 0.355 0.330 0.330 0.000 0.590 0.250 Valens Groworks Corp. VGW 399 1.590 1.430 1.430 +0.130 1.650 0.350 Vodis Pharmaceuticals Inc. VP 1062 0.425 0.410 0.415 -0.005 1.560 0.120 Veritas Pharma Inc. VRT 829 0.550 0.530 0.550 +0.010 0.600 0.220 Versus Systems Inc. VS 3652 0.400 0.355 0.385 +0.005 0.580 0.140 Winston Gold Mining Corp. WGC 168 0.070 0.060 0.070 +0.005 0.640 0.055 Winston Resources Inc. WRW 570 0.800 0.770 0.800 +0.020 0.820 0.015 World Mahjong Limited WSM 350 0.015 0.015 0.015 +0.005 0.050 0.005 Western Uranium Corporation WUC 36 1.890 1.700 1.700 -0.030 2.800 1.220 MGX Minerals Inc. XMG 1675 1.230 1.160 1.190 0.000 2.750 0.140 MGX Minerals Inc. Wts. XMG.WT 175 1.000 1.000 1.000 -0.100 2.540 0.030 Kootenay Zinc Corp. ZNK 387 0.430 0.410 0.410 -0.020 0.690 0.085 ZTEST Electronics Inc. ZTE 190 0.300 0.290 0.300 +0.010 0.300 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 0.750 0.800 0.910 0.450 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 0.110 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 0.070 0.090 0.150 0.025 AREV Nutrition Sciences Inc. ARV 0.280 0.500 0.550 0.260 Avarone Metals Inc. AVM 0.020 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 Banro Corporation Series A Pr. BAA.PR.A 20.000 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 0.080 0.110 0.115 0.050 BlackIce Enterprise Risk Management Inc. BIS 0.040 0.055 0.075 0.035 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 Stompy Bot Corporation BOT 0.030 0.040 0.085 0.025 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 0.005 0.010 0.010 0.005 Certive Solutions Inc. CBP 0.055 0.085 0.320 0.050 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 Canadian Metals Inc. CME 0.060 0.075 0.300 0.045 CDN MSolar Corp. CMS 0.005 0.020 0.020 0.010 CNRP Mining Inc. CND 0.040 0.070 0.125 0.005 Cloud Nine Education Group Ltd. CNI 0.110 0.120 0.320 0.100 Castle Resources Inc. CRI 0.175 0.360 0.320 0.005 CMX Gold & Silver Corp. CXC 0.090 0.100 0.100 0.085 Data Deposit Box Inc. DDB 0.045 0.050 0.200 0.030 Deploy Technologies Inc. DEP 0.060 0.190 0.120 0.030 Deer Horn Capital Inc. DHC 0.015 0.000 0.150 0.015 Dragon Legend Entertainment (Canada) Inc. DLE 0.020 0.080 0.150 0.030 Dundee Sustainable Technologies Inc. DST 0.055 0.065 0.075 0.035 EA Education Group Inc. EA 0.000 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 Explorex Resources Inc. EX 0.165 0.185 0.190 0.100 Easy Technologies Inc. EZM 0.145 0.190 1.700 0.050 Fox River Resources Corporation FOX 0.115 0.125 0.150 0.005 Fortify Resources Inc FTY 0.110 0.000 0.350 0.193 Fundamental Applications Corp. FUN 0.070 0.080 0.220 0.035 GreenBank Capital Inc. GBC 0.190 0.285 0.285 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 Goldrea Resources Corp. GOR 0.045 0.055 0.140 0.030 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 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 1.110 1.110 1.080 0.060 HealthSpace Data Systems Ltd. HS 0.055 0.060 0.120 0.045 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 0.040 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 0.015 0.020 0.040 0.015 JG Wealth Management Corporation JGW 0.060 0.165 0.100 0.060 37 Capital Inc. JJJ 0.190 0.000 0.250 0.100 Kaneh Bosm Biotechnology Inc. KBB 0.065 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 0.250 0.045 0.020 Khan Resources Inc. KRI 0.055 0.060 0.880 0.020 La Imperial Resources Inc. LAI 0.060 0.090 0.110 0.025 Leo Resources Inc. LEO 0.130 0.400 0.500 0.010 LeenLife Pharma International Inc. LLP 0.140 0.155 0.250 0.100 Lightning Venture Inc. LVI 0.005 0.010 0.030 0.005 Maccabi Ventures Inc. MBE 0.040 0.100 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 0.100 0.130 0.135 0.005 ME Resource Corp. MEC 0.110 0.250 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 Marret High Yield Strategies Fund A MHY.UN 0.160 0.170 0.200 0.025 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 0.110 0.000 Murchison Minerals Ltd. MUR 0.190 0.245 0.350 0.020 Maxtech Ventures Inc. MVT 0.520 0.550 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 0.255 0.290 0.400 0.220 Carlyle Entertainment Ltd OLG 0.015 0.075 0.100 0.020 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 PrimeWest Mortgage Inv Corporation PRI 3.500 8.000 9.250 4.500 Park Lawn Company Limited PRL 8.500 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 Qwick Media Inc. QMI 0.020 0.100 0.250 0.090 Mag Copper Limited QUE 0.070 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 2.350 3.750 3.000 2.000 RESAAS Services Inc. RSS 1.310 1.400 2.300 1.040 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 Razore Rock Resources Inc. RZR 0.010 0.050 0.060 0.005 SecureCom Mobile Inc. SCE 0.510 0.510 1.200 0.050 Seahawk Ventures Inc. SHV 0.310 0.990 0.320 0.080 Stone Ridge Exploration Corp SO 0.055 0.000 0.060 0.035 Silver Phoenix Resources Inc. SP 0.020 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 0.310 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 Tartisan Resources Corp. TTC 0.100 0.110 0.180 0.025 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 Vinergy Resources Ltd. VIN 0.590 0.590 1.150 0.070 Wabi Exploration Inc. WAB 0.070 0.200 0.100 0.070 Whattozee Networks Inc. WTZ 0.080 0.345 0.315 0.030 Whitewater Capital Corp WW 0.180 0.180 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: 9,303 Total Volume: 61,923,251 Total Value: $17,862,670 Advanced: 48 Declined: 59 Unchanged: 206 Note 1: z - Full Volume. Note 2: Change calculated using unadjusted closing prices.