CNSX Trading Daily Market Summary April 07 2017 Closing Numbers Stock Symbol Vol(00s) High Low Close Change 52W Hi 52W Lo Supreme Metals Corp. ABJ 16999 0.045 0.040 0.045 -0.005 0.145 0.015 Alliance Growers Corp. ACG 2515 0.145 0.130 0.145 0.000 0.340 0.020 Ansar Financial and Dev Corporation AFD 2 0.800 0.000 0.910 0.450 Affinor Growers Inc. AFI 5954 0.115 0.100 0.110 0.000 0.230 0.030 Arctic Glacier Income Fund AG.UN 11 0.055 0.000 0.070 0.005 Alternate Health Corp. AHG 28 3.950 3.770 3.950 +0.150 8.900 3.150 Alchemist Mining Inc. AMS 400 0.055 0.045 0.045 -0.010 0.120 0.040 Appia Energy Corp. API 39 0.320 0.295 0.320 -0.010 0.465 0.140 Armada Mercantile Ltd. ARM 60 0.090 0.090 0.090 +0.015 0.150 0.025 Argo Gold Inc. ARQ 250 0.250 0.240 0.240 +0.040 0.260 0.060 Asante Gold Corporation ASE 5 0.180 0.180 0.180 +0.010 0.270 0.155 Abattis Bioceuticals Corp. ATT 40650 0.285 0.245 0.285 +0.040 0.300 0.020 Avarone Metals Inc. AVM 200 0.030 0.030 0.030 +0.010 0.065 0.020 Aylen Capital Inc. AYL 20 0.015 0.015 0.015 -0.010 0.035 0.005 Banro Corporation Series A Pr. BAA.PR.A 1 25.000 25.000 25.000 +6.950 25.000 12.010 BacTech Environmental Corporation BAC 1640 0.045 0.040 0.045 0.000 0.070 0.025 The Canadian Bioceutical Corporation BCC 114 0.600 0.580 0.590 0.000 1.100 0.460 Beleave Inc. BE 1549 2.480 2.380 2.410 -0.060 2.850 0.380 Cannabix Technologies Inc. BLO 1852 0.810 0.790 0.800 -0.010 1.100 0.190 Breathtec BioMedical Inc. BTH 770 0.155 0.150 0.150 -0.010 0.400 0.080 BioMark Diagnostics Inc. BUX 1210 0.105 0.070 0.085 -0.020 0.185 0.025 Bravura Ventures Corp. BVQ 390 0.055 0.055 0.055 +0.005 0.590 0.040 Brisio Innovations Inc. BZI 250 0.250 0.235 0.250 0.000 0.350 0.085 Certive Solutions Inc. CBP 620 0.060 0.060 0.060 -0.005 0.320 0.050 Cerro Grande Mining Corporation CEG 45 0.040 0.035 0.035 0.000 0.080 0.010 Cartier Iron Corporation CFE 380 0.125 0.100 0.100 -0.035 0.160 0.030 Can-Ameri Agri Co. CGQ 4 0.345 0.000 0.350 0.200 Canada House Wellness Group Inc. CHV 5049 0.270 0.260 0.270 +0.005 1.000 0.155 ChroMedX Corp. CHX 1185 0.280 0.260 0.270 +0.020 0.320 0.060 Cielo Waste Solutions Corp. CMC 441 0.180 0.175 0.180 +0.005 0.270 0.020 CNRP Mining Inc. CND 16 0.040 0.040 0.040 0.000 0.125 0.005 Cloud Nine Education Group Ltd. CNI 835 0.140 0.120 0.130 +0.020 0.320 0.100 International Cobalt Corp CO 761 0.210 0.200 0.200 -0.010 0.350 0.007 Castle Resources Inc. CRI 60 0.360 0.360 0.360 +0.060 0.360 0.005 Carl Data Solutions Inc. CRL 940 0.345 0.315 0.345 +0.015 0.570 0.265 CannaRoyalty Corp. CRZ 477 2.940 2.800 2.860 -0.010 5.200 2.400 Copper Reef Mining Corp. CZC 1210 0.030 0.025 0.030 +0.005 0.045 0.015 Debut Diamonds Inc. DDI 2394 0.015 0.005 0.015 +0.010 0.030 0.005 DNI Metals Inc. DNI 2750 0.055 0.050 0.050 -0.005 0.090 0.005 Canadian Data Preserve Inc. DPC 6844 0.190 0.070 0.080 -0.040 0.190 0.005 Deveron UAS Corp. DVR 185 0.330 0.315 0.315 -0.025 0.530 0.200 Earth Alive Clean Technologies Inc. EAC 750 0.520 0.510 0.520 -0.010 0.700 0.280 Nutritional High International Inc. EAT 16236 0.150 0.140 0.150 +0.005 0.450 0.035 ePlay Digital Inc. EPY 863 0.210 0.165 0.200 +0.025 0.940 0.150 EnviroLeach Technologies Inc. ETI 499 0.500 0.440 0.500 +0.105 1.000 0.350 Evolving Gold Corp. EVG 21 0.170 0.165 0.165 0.000 0.445 0.130 Explorex Resources Inc. EX 100 0.185 0.185 0.185 +0.025 0.190 0.100 Far Resources Ltd. FAT 3275 0.110 0.100 0.105 +0.005 0.140 0.045 Fandom Sports Media Corp. FDM 3780 0.080 0.070 0.080 +0.020 0.110 0.005 Future Farm Technologies Inc. FFT 2269 0.410 0.385 0.390 -0.010 0.630 0.080 Finore Mining Inc. FIN 7713 0.165 0.150 0.155 +0.005 0.495 0.010 Drone Delivery Canada Corp. FLT 736 0.580 0.550 0.580 +0.020 0.610 0.140 Fox River Resources Corporation FOX 130 0.125 0.120 0.125 +0.010 0.150 0.005 Fundamental Applications Corp. FUN 1100 0.120 0.080 0.120 +0.040 0.220 0.035 Fantasy 6 Sports Inc. FYS 61 1.240 1.190 1.210 +0.010 1.880 0.930 GreenBank Capital Inc. GBC 224 0.280 0.195 0.280 -0.005 0.285 0.030 Glance Technologies Inc. GET 1779 0.195 0.190 0.195 -0.005 0.350 0.165 Glance Technologies Inc. Rts. GET.RT 2090 0.005 0.005 0.005 -0.015 0.020 0.005 Gravitas Financial Inc. GFI 10 0.040 0.040 0.040 0.000 0.100 0.005 Global Hemp Group Inc. GHG 2130 0.035 0.030 0.030 0.000 0.075 0.010 Golden Leaf Holdings Ltd. GLH 8092 0.345 0.325 0.340 +0.005 0.900 0.255 Genius Properties Ltd. GNI 1393 0.170 0.160 0.160 0.000 0.375 0.100 Goldrea Resources Corp. GOR 1027 0.055 0.045 0.055 +0.010 0.140 0.030 Gunpowder Capital Corp. GPC 300 0.040 0.040 0.040 0.000 0.110 0.030 GoldTrain Resources Inc. GT 15 0.060 0.060 0.060 0.000 0.250 0.050 Glenbriar Technologies Inc. GTI 250 0.015 0.015 0.015 +0.005 0.050 0.005 Heritage Global Inc. HGP 5 0.510 0.000 0.950 0.250 Hi Ho Silver Resources Inc. HHS 258 0.075 0.075 0.075 0.000 0.175 0.005 HealthSpace Data Systems Ltd. HS 2110 0.060 0.050 0.055 0.000 0.120 0.045 iAnthus Capital Holdings Inc. IAN 657 2.850 2.800 2.800 +0.020 3.750 1.200 ThreeD Capital Inc. IDK 6245 0.160 0.145 0.145 -0.005 0.235 0.070 IGEN Networks Corp. IGN 10 0.160 0.160 0.160 +0.040 0.200 0.040 InMed Pharmaceuticals Inc. IN 27943 0.900 0.730 0.760 -0.140 0.960 0.070 Imagination Park Entertainment Inc. IP 12522 0.340 0.280 0.340 +0.040 0.620 0.035 Irving Resources Inc. IRV 81 0.700 0.670 0.690 0.000 1.180 0.250 Inspiration Mining Corporation ISM 9 0.025 0.000 0.100 0.015 International Wastewater Systems Inc. IWS 80 0.225 0.225 0.225 0.000 0.530 0.200 Lotus Ventures Inc. J 500 0.380 0.305 0.380 0.000 0.430 0.180 Kaneh Bosm Biotechnology Inc. KBB 14 0.070 0.070 0.070 0.000 0.120 0.045 KWG Resources Inc. KWG 2280 0.020 0.015 0.020 0.000 0.030 0.015 Laguna Blends Inc. LAG 2815 0.160 0.145 0.155 +0.010 0.460 0.085 Lifestyle Delivery Systems Inc LDS 7195 0.510 0.350 0.490 +0.005 1.000 0.175 Leo Resources Inc. LEO 2 0.435 0.000 0.500 0.010 Liberty Leaf Holdings Ltd. LIB 1552 0.165 0.150 0.160 +0.015 0.320 0.100 Lexaria Bioscience Corp. LXX 4717 0.760 0.680 0.730 +0.060 0.940 0.140 Mag One Products Inc. MDD 435 0.450 0.420 0.440 +0.090 1.200 0.350 Marapharm Ventures Inc MDM 1787 1.150 1.100 1.150 +0.020 2.500 0.295 ME Resource Corp. MEC 100 0.120 0.120 0.120 +0.020 0.250 0.020 Marret High Yield Strategies Fund A MHY.UN 19 0.160 0.160 0.160 0.000 0.200 0.025 Minera IRL Limited MIRL 0 0.160 0.000 0.220 0.145 Mistango River Resources Inc. MIS 2 0.015 0.000 0.050 0.010 True Leaf Medicine International Ltd. MJ 3494 0.235 0.215 0.220 -0.015 0.320 0.170 Metalo Manufacturing Inc. MMI 105 0.650 0.650 0.650 +0.150 0.900 0.260 Matica Enterprises Inc. MMJ 46892 0.055 0.045 0.050 0.000 0.065 0.010 Mobi724 Global Solutions Inc. MOS 3388 0.360 0.330 0.360 +0.005 0.455 0.025 M Pharmaceutical Inc. MQ 2940 0.055 0.050 0.055 +0.005 0.160 0.030 Micromem Technologies Inc. MRM 164 0.360 0.345 0.360 +0.030 0.495 0.220 Metalla Royalty and Streaming Ltd. MTA 100 0.490 0.470 0.475 -0.015 0.880 0.180 Maxtech Ventures Inc. MVT 334 0.550 0.480 0.480 -0.090 0.630 0.200 Montego Resources Inc. MY 505 0.405 0.380 0.380 -0.070 1.600 0.095 MYM Nutraceuticals Inc. MYM 4208 0.200 0.190 0.200 +0.005 0.295 0.015 Namaste Technologies Inc. N 10097 0.275 0.250 0.275 +0.010 0.420 0.100 New Age Farm Inc. NF 12904 0.150 0.135 0.150 +0.010 0.365 0.020 Plaintree Systems Inc. NPT 40 0.080 0.080 0.080 +0.015 0.100 0.035 Northern Sphere Mining Corp. NSM 630 0.400 0.400 0.400 -0.020 0.850 0.170 Nuran Wireless Inc. NUR 792 0.250 0.235 0.245 0.000 0.310 0.130 Organic Garage Ltd. OG 742 0.290 0.240 0.250 -0.020 0.400 0.220 One World Minerals Inc. OWM 205 0.420 0.400 0.400 0.000 0.750 0.350 Premier Diversified Holdings Inc. PDH 1425 0.110 0.100 0.110 +0.005 0.165 0.095 PUDO Inc. PDO 62 1.550 1.550 1.550 0.000 3.450 1.520 ParcelPal Technology Inc. PKG 148 0.165 0.140 0.140 -0.025 0.340 0.110 Peak Positioning Technologies Inc. PKK 59460 0.150 0.130 0.145 -0.010 0.205 0.035 Pasinex Resources Limited PSE 710 0.230 0.220 0.230 0.000 0.340 0.085 Platinex Inc. PTX 780 0.200 0.190 0.190 -0.010 0.230 0.170 PUF Ventures Inc. PUF 1750 0.370 0.350 0.370 0.000 0.470 0.065 Quadron Capital Corporation QCC 465 0.380 0.340 0.370 +0.020 0.450 0.250 Qwick Media Inc. QMI 100 0.100 0.100 0.100 0.000 0.250 0.090 Renforth Resources Inc. RFR 400 0.055 0.050 0.055 +0.005 0.060 0.020 Rheingold Exploration Corp. RGE 60 0.340 0.340 0.340 0.000 0.370 0.025 Range Energy Resources Inc. RGO 500 0.020 0.020 0.020 -0.010 0.030 0.010 Global Remote Technologies Ltd. RGT 250 0.125 0.125 0.125 0.000 0.230 0.050 West Red Lake Gold Mines Inc. RLG 595 0.230 0.210 0.210 0.000 0.360 0.155 Rift Valley Resources Corp. RVR 1000 0.015 0.015 0.015 +0.010 0.020 0.005 Robix Environmental Technologies Inc. RZX 1754 0.250 0.230 0.230 -0.015 0.365 0.150 Shoal Point Energy Ltd. SHP 2325 0.015 0.010 0.015 0.000 0.020 0.005 Supreme Pharmaceuticals Inc. SL 9282 1.730 1.710 1.730 0.000 2.050 0.470 Star Navigation Systems Group Ltd. SNA 39667 0.050 0.020 0.035 +0.015 0.050 0.020 Stina Resources Ltd. SQA 2920 0.160 0.155 0.155 -0.005 0.160 0.070 Shamrock Enterprises Inc. SRS 1075 0.035 0.020 0.035 +0.020 0.060 0.015 Starrex International Ltd. STX 0 0.650 0.000 1.300 0.550 Wildflower Marijuana Inc. SUN 14824 0.730 0.560 0.730 +0.180 0.730 0.115 Navis Resources Corp. SUV 630 0.020 0.015 0.015 0.000 0.020 0.005 Taku Gold Corp. TAK 70 0.080 0.080 0.080 -0.030 0.185 0.060 Tetra Bio Pharma Inc. TBP 4624 0.690 0.650 0.680 +0.010 1.480 0.125 THC Biomed Intl Ltd THC 3863 0.730 0.700 0.730 +0.020 1.500 0.170 Tier One Capital Limited Partnership TLP.UN 10 5.350 5.350 5.350 0.000 6.800 5.250 The Tinley Beverage Company Inc. TNY 13924 0.360 0.325 0.335 -0.015 0.670 0.040 Tower One Wireless Corp. TO 101 0.410 0.410 0.410 -0.005 0.540 0.160 Enertopia Corp. TOP 4248 0.145 0.120 0.120 -0.020 0.165 0.025 Torino Power Solutions Inc TPS 9 0.110 0.110 0.110 0.000 0.130 0.015 360 Capital Financial Services Group Inc TSZ 570 0.055 0.050 0.055 +0.005 0.125 0.020 Tartisan Resources Corp. TTC 210 0.120 0.100 0.120 0.000 0.180 0.025 Tantalex Resources Corporation TTX 2010 0.075 0.065 0.075 -0.005 0.180 0.060 Alta Vista Ventures Ltd. UAV 12550 0.135 0.120 0.130 -0.005 0.140 0.035 Umbral Energy Corp. UMB 25383 0.080 0.070 0.070 -0.010 0.110 0.020 VirtualArmour International Inc. VAI 10 0.330 0.330 0.330 0.000 0.590 0.250 Velocity Data Inc. VCT 5 0.010 0.000 0.065 0.005 Valens Groworks Corp. VGW 441 1.530 1.400 1.510 +0.080 1.650 0.350 Vodis Pharmaceuticals Inc. VP 415 0.440 0.410 0.430 +0.015 1.560 0.120 Veritas Pharma Inc. VRT 1390 0.540 0.500 0.500 -0.050 0.600 0.220 Versus Systems Inc. VS 624 0.365 0.340 0.360 -0.025 0.580 0.140 Winston Gold Mining Corp. WGC 850 0.070 0.065 0.065 -0.005 0.640 0.055 Winston Resources Inc. WRW 1050 0.800 0.780 0.780 -0.020 0.820 0.015 Western Uranium Corporation WUC 126 1.760 1.680 1.760 +0.060 2.800 1.220 MGX Minerals Inc. XMG 2025 1.200 1.160 1.170 -0.020 2.750 0.140 Kootenay Zinc Corp. ZNK 942 0.410 0.330 0.330 -0.080 0.690 0.085 Zara Resources Inc. ZRI 2 0.100 0.000 0.430 0.005 ZTEST Electronics Inc. ZTE 635 0.310 0.290 0.300 0.000 0.310 0.050 Stock Symbol Bid Ask 52W Hi 52W Lo Acana Capital Corp. ACM 0.050 0.170 0.170 0.060 Advantex Marketing International Inc. ADX 0.005 0.010 0.015 0.005 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 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 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 Bird River Resources Inc. BDR 0.050 0.090 0.070 0.005 Brookfield New Horizons Income Fund BIF.UN 8.680 9.120 10.000 8.300 BlackIce Enterprise Risk Management Inc. BIS 0.040 0.055 0.075 0.035 Berkley Renewables Inc. BKS 0.055 0.140 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 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. CBK 0.065 0.075 0.100 0.050 Copperbank Resources Corp. Warrants CBK.WT 0.005 0.010 0.010 0.005 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 0.070 0.080 0.300 0.045 CDN MSolar Corp. CMS 0.005 0.020 0.020 0.010 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 0.065 0.150 0.120 0.030 Deer Horn Capital Inc. DHC 0.015 0.180 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 0.060 0.075 0.035 EA Education Group Inc. EA 0.000 0.280 0.150 0.020 European Metals Corp. ECU 0.000 0.005 Eurogas International Inc. EI 0.000 0.005 0.010 0.005 EVITRADE Health Systems Corp. EVA 2.690 2.920 3.180 1.460 EVI Global Group Developments Corp. EVI 0.045 0.100 0.100 0.005 Easy Technologies Inc. EZM 0.145 0.190 1.700 0.050 Fineqia International Inc. FNQ 0.015 0.020 0.030 0.005 Fortify Resources Inc FTY 0.150 0.000 0.350 0.193 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 Gravis Energy Corp. GVE 0.010 0.030 0.010 0.005 Greywacke Exploration Ltd. GWL 0.010 0.100 0.060 0.005 High Hampton Holdings Corp. HC 0.000 0.000 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 Imagin Medical Inc. IME 0.080 0.090 0.115 0.035 Innovative Properties Inc. INR 0.150 0.300 0.150 0.020 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 0.200 0.000 0.250 0.100 StartMonday Technology Corp. JOB 0.330 0.370 1.390 0.250 Dizun International Enterprises Inc. KDZ 0.000 0.005 0.005 0.005 Kontrol Energy Corp. KNR 0.630 0.680 0.750 0.180 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 Declan Resources Inc. LAN 0.000 0.010 0.015 0.005 Lions Gate Metals Inc. LGM 0.190 0.200 0.350 0.060 LeenLife Pharma International Inc. LLP 0.140 0.155 0.250 0.100 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 0.100 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 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 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 Miramont Resources Corp. MONT 0.120 0.200 Murchison Minerals Ltd. MUR 0.180 0.245 0.350 0.020 Meryllion Resources Corporation MYR 0.025 0.030 0.045 0.015 NetCents Technology Inc. NC 0.170 0.190 0.280 0.140 Victory Nickel Inc. NI 0.055 0.060 0.090 0.005 Norsemont Capital Inc. NOM 0.360 0.400 0.450 0.250 NSS Resources Inc. NSS 0.045 0.150 0.070 0.050 Nass Valley Gateway Ltd. NVG 0.035 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 0.440 0.440 0.440 Open Source Health Inc. OSH 0.040 0.050 0.200 0.035 Portage Biotech Inc. PBT.U 0.190 0.210 0.260 0.100 Petrocapita Income Trust PCE.UN 0.015 0.020 0.030 0.010 Peloton Minerals Corporation PMC 0.070 0.080 0.150 0.060 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 Mag Copper Limited QUE 0.070 0.120 0.185 0.025 Rise Gold Corp. RISE 0.275 0.350 0.400 0.150 RIWI Corp. RIW 2.250 3.750 3.000 2.000 Rockshield Capital Corp. RKS 0.110 0.120 0.160 0.040 RESAAS Services Inc. RSS 1.300 1.400 2.300 1.040 Ravencrest Resources Inc. RVT 0.060 0.000 0.085 0.010 River Wild Exploration Inc. RWI 0.020 0.250 0.025 0.010 Rockex Mining Corporation RXM 0.015 0.050 0.150 0.025 Razore Rock Resources Inc. RZR 0.010 0.110 0.060 0.005 Subscribe Technologies Inc. SAAS 0.050 0.065 0.100 0.005 SecureCom Mobile Inc. SCE 0.500 0.500 1.200 0.050 Seahawk Ventures Inc. SHV 0.310 0.990 0.320 0.080 Super Nova Petroleum Corp. SNP 0.155 0.250 0.280 0.060 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 St-Georges Platinum and Base Metals Inc. SX 0.020 0.025 0.060 0.015 Talmora Diamond Inc. TAI 0.005 0.020 0.050 0.005 Telferscot Resources Inc. TFS 0.005 0.010 0.045 0.005 UpSnap Inc. UP 0.015 0.020 0.030 0.005 Urbana Corporation URB 3.250 3.060 Oriental Non-Ferrous Resources Developme URG 0.700 0.900 1.200 0.600 Vinergy Resources Ltd. VIN 0.630 0.630 1.150 0.070 Wabi Exploration Inc. WAB 0.070 0.200 0.100 0.070 World Mahjong Limited WSM 0.015 0.025 0.050 0.005 Whattozee Networks Inc. WTZ 0.080 0.345 0.315 0.030 Whitewater Capital Corp WW 0.180 0.180 0.140 0.050 MGX Minerals Inc. Wts. XMG.WT 0.900 1.000 2.540 0.030 BIOSENTA Inc. ZRO 0.000 0.300 0.300 0.015 Trades: 7,773 Total Volume: 52,913,677 Total Value: $14,092,245 Advanced: 61 Declined: 47 Unchanged: 206 Note 1: z - Full Volume. Note 2: Change calculated using unadjusted closing prices.