CNSX Trading Daily Market Summary April 20 2017 Closing Numbers Stock Symbol Vol(00s) High Low Close Change 52W Hi 52W Lo Supreme Metals Corp. ABJ 4920 0.050 0.045 0.050 +0.005 0.145 0.015 Alliance Growers Corp. ACG 722 0.120 0.115 0.120 -0.005 0.340 0.020 Advantex Marketing International Inc. ADX 70 0.005 0.005 0.005 0.000 0.015 0.005 Ansar Financial and Dev Corporation AFD 2 0.800 0.000 0.910 0.450 Affinor Growers Inc. AFI 8179 0.125 0.110 0.125 +0.010 0.230 0.030 Arctic Glacier Income Fund AG.UN 14 0.055 0.055 0.055 0.000 0.070 0.005 Alternate Health Corp. AHG 11 3.870 3.690 3.690 -0.180 8.900 3.150 Alchemist Mining Inc. AMS 115 0.060 0.060 0.060 0.000 0.120 0.040 APAC Resources Inc. APG 1550 0.055 0.055 0.055 0.000 0.140 0.055 Appia Energy Corp. API 315 0.265 0.255 0.255 -0.005 0.465 0.140 Global Cannabis Applications Corp. APP 1985 0.115 0.080 0.095 +0.030 0.220 0.035 Argo Gold Inc. ARQ 69 0.225 0.200 0.225 +0.025 0.260 0.060 Asante Gold Corporation ASE 105 0.135 0.120 0.135 +0.015 0.270 0.110 Abattis Bioceuticals Corp. ATT 9685 0.300 0.270 0.280 0.000 0.350 0.020 BacTech Environmental Corporation BAC 3150 0.055 0.045 0.045 +0.005 0.070 0.025 The Canadian Bioceutical Corporation BCC 198 0.480 0.450 0.480 0.000 1.100 0.450 Beleave Inc. BE 1337 2.540 2.230 2.430 -0.010 2.850 0.380 Cannabix Technologies Inc. BLO 3115 0.840 0.800 0.810 -0.020 1.100 0.190 Stompy Bot Corporation BOT 700 0.025 0.025 0.025 +0.005 0.085 0.020 Breathtec BioMedical Inc. BTH 550 0.160 0.145 0.160 +0.005 0.400 0.080 BioMark Diagnostics Inc. BUX 65 0.100 0.085 0.085 -0.015 0.185 0.025 Bravura Ventures Corp. BVQ 100 0.055 0.055 0.055 0.000 0.590 0.040 Big Wind Capital Inc. BWC 100 0.130 0.130 0.130 +0.055 0.150 0.050 Brisio Innovations Inc. BZI 40 0.250 0.240 0.250 0.000 0.350 0.085 Copperbank Resources Corp. CBK 710 0.080 0.080 0.080 0.000 0.100 0.050 Copperbank Resources Corp. Warrants CBK.WT 33 0.005 0.005 0.005 0.000 0.010 0.005 Certive Solutions Inc. CBP 10 0.075 0.075 0.075 -0.005 0.320 0.050 Cerro Grande Mining Corporation CEG 2 0.030 0.000 0.080 0.010 Cartier Iron Corporation CFE 0 0.100 0.000 0.160 0.030 Canada House Wellness Group Inc. CHV 1379 0.265 0.255 0.260 +0.005 1.000 0.155 ChroMedX Corp. CHX 375 0.300 0.300 0.300 0.000 0.320 0.060 Cielo Waste Solutions Corp. CMC 100 0.180 0.170 0.170 -0.010 0.270 0.020 Canadian Metals Inc. CME 271 0.075 0.075 0.075 +0.015 0.300 0.045 CNRP Mining Inc. CND 150 0.055 0.055 0.055 0.000 0.125 0.005 Cloud Nine Education Group Ltd. CNI 285 0.110 0.090 0.090 -0.010 0.320 0.090 International Cobalt Corp CO 1536 0.250 0.200 0.200 -0.050 0.350 0.007 Carl Data Solutions Inc. CRL 155 0.325 0.300 0.325 +0.005 0.570 0.265 CannaRoyalty Corp. CRZ 950 2.590 2.500 2.530 +0.030 5.200 2.260 Copper Reef Mining Corp. CZC 1320 0.025 0.020 0.025 0.000 0.045 0.015 Debut Diamonds Inc. DDI 39 0.005 0.005 0.005 0.000 0.030 0.005 DNI Metals Inc. DNI 2260 0.065 0.065 0.065 -0.005 0.090 0.005 Canadian Data Preserve Inc. DPC 800 0.070 0.035 0.035 -0.015 0.190 0.005 Dundee Sustainable Technologies Inc. DST 250 0.050 0.050 0.050 +0.005 0.075 0.035 Deveron UAS Corp. DVR 410 0.440 0.400 0.440 +0.050 0.530 0.200 Earth Alive Clean Technologies Inc. EAC 402 0.520 0.480 0.520 +0.040 0.700 0.280 Nutritional High International Inc. EAT 4352 0.140 0.135 0.140 +0.005 0.450 0.035 ePlay Digital Inc. EPY 110 0.185 0.180 0.185 -0.015 0.940 0.135 EnviroLeach Technologies Inc. ETI 150 0.450 0.430 0.430 0.000 1.000 0.350 EVITRADE Health Systems Corp. EVA 24 2.900 2.850 2.850 0.000 3.180 1.460 Evolving Gold Corp. EVG 4 0.175 0.000 0.445 0.130 EVI Global Group Developments Corp. EVI 90 0.045 0.045 0.045 0.000 0.100 0.005 Easy Technologies Inc. EZM 30 0.145 0.145 0.145 0.000 1.700 0.050 Far Resources Ltd. FAT 5058 0.100 0.090 0.090 -0.010 0.140 0.045 Fandom Sports Media Corp. FDM 490 0.090 0.085 0.085 -0.005 0.110 0.005 Future Farm Technologies Inc. FFT 2195 0.390 0.380 0.390 +0.010 0.630 0.080 Finore Mining Inc. FIN 1646 0.140 0.125 0.135 +0.015 0.495 0.010 Drone Delivery Canada Corp. FLT 1803 0.540 0.440 0.500 -0.040 0.610 0.140 Fox River Resources Corporation FOX 29 0.120 0.120 0.120 0.000 0.150 0.005 Fantasy 6 Sports Inc. FYS 36 1.130 1.010 1.130 +0.030 1.880 0.930 Glance Technologies Inc. GET 2391 0.195 0.175 0.195 0.000 0.350 0.165 Glance Technologies Inc. Rts. GET.RT 522 0.005 0.005 0.005 0.000 0.020 0.005 Global Hemp Group Inc. GHG 3010 0.030 0.025 0.030 0.000 0.075 0.010 Golden Leaf Holdings Ltd. GLH 9715 0.330 0.300 0.315 +0.005 0.900 0.255 Genius Properties Ltd. GNI 1234 0.170 0.170 0.170 -0.020 0.375 0.100 Gunpowder Capital Corp. GPC 10 0.045 0.045 0.045 -0.010 0.110 0.030 Hi Ho Silver Resources Inc. HHS 262 0.090 0.080 0.090 +0.010 0.175 0.005 Hello Pal International Inc. HP 70 0.270 0.240 0.270 +0.025 0.550 0.240 HealthSpace Data Systems Ltd. HS 2050 0.060 0.055 0.060 +0.005 0.120 0.045 iAnthus Capital Holdings Inc. IAN 763 2.700 2.580 2.660 -0.040 3.750 1.200 ThreeD Capital Inc. IDK 124 0.130 0.120 0.130 +0.005 0.235 0.070 InMed Pharmaceuticals Inc. IN 6544 0.860 0.810 0.810 -0.010 0.960 0.070 Imagination Park Entertainment Inc. IP 3214 0.290 0.270 0.270 -0.015 0.620 0.035 Irving Resources Inc. IRV 61 0.820 0.780 0.780 -0.020 1.180 0.250 Inspiration Mining Corporation ISM 20 0.025 0.025 0.025 0.000 0.100 0.015 International Wastewater Systems Inc. IWS 560 0.215 0.205 0.215 0.000 0.530 0.200 Lotus Ventures Inc. J 355 0.370 0.340 0.340 -0.020 0.430 0.180 Jagercor Energy Corp. JEM 450 0.020 0.020 0.020 +0.005 0.040 0.015 Kaneh Bosm Biotechnology Inc. KBB 1000 0.085 0.075 0.085 +0.010 0.120 0.045 Dizun International Enterprises Inc. KDZ 250 0.005 0.005 0.005 0.000 0.005 0.005 Kontrol Energy Corp. KNR 61 0.600 0.560 0.560 -0.070 0.750 0.180 Khan Resources Inc. KRI 2380 0.060 0.055 0.055 +0.005 0.880 0.020 KWG Resources Inc. KWG 920 0.020 0.015 0.020 0.000 0.030 0.015 Laguna Blends Inc. LAG 8416 0.150 0.140 0.140 +0.005 0.460 0.085 Lifestyle Delivery Systems Inc LDS 572 0.540 0.495 0.540 +0.030 1.000 0.175 Leo Resources Inc. LEO 170 0.115 0.115 0.115 0.000 0.500 0.010 Liberty Leaf Holdings Ltd. LIB 8510 0.145 0.125 0.140 0.000 0.320 0.100 LeenLife Pharma International Inc. LLP 71 0.140 0.120 0.140 +0.045 0.250 0.090 Newlox Gold Ventures Corp. LUX 100 0.040 0.040 0.040 0.000 0.060 0.020 Lexaria Bioscience Corp. LXX 1228 0.560 0.540 0.540 +0.010 0.940 0.140 Maccabi Ventures Inc. MBE 90 0.040 0.040 0.040 0.000 0.095 0.040 Mag One Products Inc. MDD 585 0.200 0.200 0.200 0.000 1.200 0.200 Marapharm Ventures Inc MDM 964 1.140 1.100 1.120 +0.010 2.500 0.295 ME Resource Corp. MEC 110 0.110 0.070 0.080 -0.040 0.250 0.020 Minera IRL Limited MIRL 2700 0.150 0.145 0.150 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 14784 0.315 0.280 0.300 +0.040 0.320 0.170 Matica Enterprises Inc. MMJ 1941 0.050 0.045 0.050 +0.005 0.065 0.010 Mobi724 Global Solutions Inc. MOS 1911 0.360 0.345 0.360 +0.010 0.455 0.025 M Pharmaceutical Inc. MQ 6810 0.050 0.045 0.050 0.000 0.160 0.030 Micromem Technologies Inc. MRM 187 0.360 0.310 0.360 +0.065 0.495 0.220 Metalla Royalty and Streaming Ltd. MTA 829 0.560 0.500 0.560 +0.010 0.880 0.180 MYM Nutraceuticals Inc. MYM 3801 0.210 0.195 0.205 0.000 0.295 0.015 Meryllion Resources Corporation MYR 3 0.015 0.000 0.045 0.015 Namaste Technologies Inc. N 11877 0.275 0.245 0.245 -0.010 0.420 0.100 NetCents Technology Inc. NC 1200 0.170 0.155 0.170 -0.005 0.280 0.140 New Age Farm Inc. NF 5090 0.125 0.120 0.125 0.000 0.365 0.020 Victory Nickel Inc. NI 185 0.060 0.055 0.060 -0.005 0.090 0.005 Plaintree Systems Inc. NPT 4 0.065 0.000 0.100 0.035 Nuran Wireless Inc. NUR 77 0.235 0.230 0.230 +0.005 0.310 0.130 Organic Potash Corporation OPC 60 0.025 0.025 0.025 -0.005 0.050 0.010 One World Minerals Inc. OWM 80 0.420 0.400 0.400 0.000 0.750 0.350 Portage Biotech Inc. PBT.U 740 0.235 0.220 0.220 -0.020 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 12 1.400 1.400 1.400 0.000 3.450 1.390 ParcelPal Technology Inc. PKG 2 0.155 0.000 0.340 0.110 Peak Positioning Technologies Inc. PKK 17998 0.175 0.155 0.160 -0.015 0.205 0.035 Pasinex Resources Limited PSE 1470 0.235 0.200 0.210 0.000 0.340 0.085 Platinex Inc. PTX 1600 0.155 0.145 0.150 -0.010 0.230 0.145 PUF Ventures Inc. PUF 2095 0.370 0.345 0.345 0.000 0.470 0.065 Quadron Capital Corporation QCC 1315 0.410 0.380 0.410 +0.025 0.450 0.250 Renforth Resources Inc. RFR 890 0.055 0.050 0.050 -0.005 0.060 0.020 Global Remote Technologies Ltd. RGT 25 0.105 0.105 0.105 -0.010 0.230 0.050 Rise Gold Corp. RISE 1066 0.300 0.280 0.280 0.000 0.400 0.150 Rockshield Capital Corp. RKS 510 0.110 0.110 0.110 0.000 0.160 0.040 West Red Lake Gold Mines Inc. RLG 792 0.240 0.225 0.225 0.000 0.360 0.155 RESAAS Services Inc. RSS 140 1.250 1.200 1.250 +0.040 2.300 1.040 Rockex Mining Corporation RXM 130 0.015 0.015 0.015 0.000 0.150 0.015 Robix Environmental Technologies Inc. RZX 383 0.215 0.215 0.215 0.000 0.365 0.150 Shoal Point Energy Ltd. SHP 5728 0.015 0.010 0.010 0.000 0.020 0.005 Supreme Pharmaceuticals Inc. SL 13179 1.680 1.610 1.610 -0.060 2.050 0.470 Star Navigation Systems Group Ltd. SNA 34378 0.055 0.030 0.045 +0.010 0.055 0.020 Super Nova Petroleum Corp. SNP 410 0.175 0.170 0.170 -0.005 0.280 0.060 SponsorsOne Inc. SPO 360 0.035 0.030 0.035 +0.005 0.170 0.025 Stina Resources Ltd. SQA 5470 0.165 0.155 0.155 -0.005 0.170 0.070 Wildflower Marijuana Inc. SUN 5143 0.800 0.710 0.750 -0.010 1.240 0.115 Navis Resources Corp. SUV 750 0.015 0.015 0.015 0.000 0.020 0.005 St-Georges Platinum and Base Metals Inc. SX 7830 0.030 0.020 0.030 +0.005 0.060 0.015 Taku Gold Corp. TAK 115 0.100 0.085 0.085 -0.015 0.185 0.060 Tetra Bio Pharma Inc. TBP 7712 0.720 0.670 0.680 -0.030 1.480 0.125 THC Biomed Intl Ltd THC 3613 0.720 0.670 0.690 -0.030 1.500 0.170 Tier One Capital Limited Partnership TLP.UN 7 6.100 5.400 5.400 +0.100 6.800 5.250 The Tinley Beverage Company Inc. TNY 10680 0.395 0.370 0.390 -0.005 0.670 0.040 Tower One Wireless Corp. TO 360 0.360 0.330 0.360 +0.010 0.540 0.160 Enertopia Corp. TOP 4491 0.140 0.120 0.130 -0.015 0.165 0.025 Torino Power Solutions Inc TPS 0 0.080 0.000 0.130 0.015 360 Capital Financial Services Group Inc TSZ 500 0.040 0.040 0.040 0.000 0.125 0.020 Tartisan Resources Corp. TTC 1770 0.135 0.100 0.135 -0.005 0.180 0.025 Alta Vista Ventures Ltd. UAV 3930 0.115 0.105 0.115 +0.005 0.140 0.035 Umbral Energy Corp. UMB 7669 0.070 0.060 0.065 -0.005 0.110 0.020 UpSnap Inc. UP 1500 0.015 0.015 0.015 0.000 0.030 0.005 VirtualArmour International Inc. VAI 133 0.310 0.310 0.310 0.000 0.590 0.250 Velocity Data Inc. VCT 1867 0.010 0.005 0.010 0.000 0.065 0.005 Valens Groworks Corp. VGW 30 1.540 1.450 1.520 +0.150 1.650 0.350 Vodis Pharmaceuticals Inc. VP 429 0.400 0.385 0.390 -0.010 1.560 0.120 Veritas Pharma Inc. VRT 852 0.500 0.455 0.460 -0.040 0.600 0.220 Versus Systems Inc. VS 4 0.345 0.000 0.580 0.140 Winston Gold Mining Corp. WGC 2516 0.065 0.055 0.060 0.000 0.640 0.055 Winston Resources Inc. WRW 903 0.730 0.690 0.690 -0.010 0.820 0.015 Western Uranium Corporation WUC 289 1.700 1.500 1.500 -0.190 2.800 1.220 MGX Minerals Inc. XMG 12903 1.350 1.090 1.090 +0.030 2.750 0.140 MGX Minerals Inc. Wts. XMG.WT 1164 1.000 0.950 0.950 +0.100 2.540 0.030 Kootenay Zinc Corp. ZNK 2559 0.255 0.230 0.230 0.000 0.690 0.085 ZTEST Electronics Inc. ZTE 1035 0.330 0.295 0.320 0.000 0.330 0.050 Stock Symbol Bid Ask 52W Hi 52W Lo Acana Capital Corp. ACM 0.050 0.170 0.170 0.050 Atlas Cloud Enterprises Inc. AKE 0.120 0.130 0.220 0.090 ALQ Gold Corp. ALQ 0.055 0.110 0.060 0.025 Aida Minerals Corp. AMC 0.090 0.140 0.120 0.100 American Potash Corp. AMP 0.110 0.145 0.190 0.030 AAN Ventures Inc. ANN 0.025 0.075 0.100 0.020 Armada Mercantile Ltd. ARM 0.050 0.145 0.150 0.025 AREV Nutrition Sciences Inc. ARV 0.280 0.400 0.550 0.260 Avarone Metals Inc. AVM 0.020 0.030 0.065 0.020 Alexandra Capital Corp. AXC 0.055 0.000 0.055 0.020 Aydon Income Properties Inc. AYD 0.020 0.150 0.180 0.010 Aylen Capital Inc. AYL 0.015 0.035 0.035 0.005 Banro Corporation Series A Pr. BAA.PR.A 25.000 12.010 MB Builder Bds 3 yr 1.85% 15JUN17 BBN.DB.A 99.970 0.000 MB Builder Bonds 5 yr 2% 15JUN19 BBN.DB.B 97.830 0.000 MB Builder Bonds Cpd Fixed 2% 15JUN19 BBN.DB.C 97.830 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 0.105 0.150 0.150 0.050 Bird River Resources Inc. BDR 0.070 0.090 0.070 0.005 Brookfield New Horizons Income Fund BIF.UN 8.670 9.160 10.000 8.300 BlackIce Enterprise Risk Management Inc. BIS 0.035 0.050 0.075 0.035 Berkley Renewables Inc. BKS 0.075 0.130 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 98.260 0.000 MB Builder Bd 5 Yr. Ann F/R 1.1% 15JUN20 BMB.DB.B 95.110 0.000 MB Builder Bd 5 Yr. Compd 1.5% 15JUN21 BMB.DB.C 95.110 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 Carrara Exploration Corp. CAA 0.190 0.190 0.290 0.115 Can-Ameri Agri Co. CGQ 0.345 0.350 0.350 0.200 CIM International Group Inc. CIM 0.400 0.680 1.000 0.380 Cascadia Consumer Electronics Corp. CK 0.210 0.490 0.500 0.100 CDN MSolar Corp. CMS 0.005 0.020 0.020 0.010 Castle Resources Inc. CRI 0.175 0.355 0.360 0.005 CMX Gold & Silver Corp. CXC 0.090 0.100 0.100 0.085 Data Deposit Box Inc. DDB 0.040 0.050 0.200 0.030 Deploy Technologies Inc. DEP 0.100 0.190 0.150 0.030 Deer Horn Capital Inc. DHC 0.015 0.180 0.150 0.015 Dragon Legend Entertainment (Canada) Inc. DLE 0.020 0.050 0.150 0.030 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 Explorex Resources Inc. EX 0.165 0.185 0.190 0.100 Fineqia International Inc. FNQ 0.015 0.020 0.030 0.005 Fortify Resources Inc FTY 0.165 0.400 0.350 0.110 GreenBank Capital Inc. GBC 0.210 0.300 0.300 0.030 Gencan Capital Inc. GCA 0.100 0.250 0.100 0.050 Gravitas Financial Inc. GFI 0.040 0.045 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 0.070 0.150 0.125 0.010 God s Lake Resources Inc. GLR 0.025 0.000 0.030 0.020 Goldrea Resources Corp. GOR 0.045 0.060 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 GoldTrain Resources Inc. GT 0.060 0.490 0.250 0.050 Glenbriar Technologies Inc. GTI 0.010 0.015 0.050 0.005 Gravis Energy Corp. GVE 0.010 0.210 0.010 0.005 Greywacke Exploration Ltd. GWL 0.010 0.100 0.060 0.005 Heritage Global Inc. HGP 0.540 1.150 0.950 0.250 Hadley Mining Inc. HM 1.110 1.110 1.080 0.060 IGEN Networks Corp. IGN 0.130 0.165 0.200 0.040 Imagin Medical Inc. IME 0.080 0.090 0.115 0.035 Innovative Properties Inc. INR 0.055 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 0.150 0.960 0.230 0.110 JDF Explorations Inc. JDF 0.005 0.000 JG Wealth Management Corporation JGW 0.050 0.165 0.100 0.060 37 Capital Inc. JJJ 0.200 0.000 0.250 0.100 StartMonday Technology Corp. JOB 0.310 0.315 1.390 0.250 Khot Infrastructure Holdings Ltd. KOT 0.020 0.150 0.045 0.020 La Imperial Resources Inc. LAI 0.050 0.090 0.110 0.025 Declan Resources Inc. LAN 0.000 0.010 0.015 0.005 Lions Gate Metals Inc. LGM 0.180 0.245 0.350 0.060 Lightning Venture Inc. LVI 0.005 0.010 0.030 0.005 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 0.100 0.135 0.005 Manitoba Hydro Bds XII 5-Yr 1.75%15JUN18 MHL.DB.B 98.650 0.000 Manitoba Hydro Bds 12 Cpd 1.75%15JUN18 MHL.DB.C 98.650 0.000 Manitoba Hydro Bds XII F/R 1.1% 15JUN18 MHL.DB.D 99.880 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 1.000 1.000 0.260 Miramont Resources Corp. MONT 0.200 0.250 0.200 0.200 Murchison Minerals Ltd. MUR 0.170 0.220 0.350 0.020 Maxtech Ventures Inc. MVT 0.510 0.600 0.630 0.200 Montego Resources Inc. MY 0.380 0.400 1.600 0.095 Norsemont Capital Inc. NOM 0.360 0.415 0.450 0.250 Northern Sphere Mining Corp. NSM 0.450 0.460 0.850 0.170 NSS Resources Inc. NSS 0.045 0.150 0.070 0.050 Nass Valley Gateway Ltd. NVG 0.040 0.085 0.110 0.015 Orca Touchscreen Technologies Ltd. OAA 0.005 0.040 0.030 0.025 Carlyle Entertainment Ltd OLG 0.015 0.075 0.100 0.020 ESI Energy Services Inc. OPI 0.000 0.380 0.440 0.400 Open Source Health Inc. OSH 0.060 0.150 0.200 0.035 Premier Diversified Holdings Inc. PDH 0.110 0.120 0.165 0.095 Peloton Minerals Corporation PMC 0.060 0.070 0.150 0.060 PrimeWest Mortgage Inv Corporation PRI 3.000 5.000 9.250 3.500 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 0.100 0.120 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 Rheingold Exploration Corp. RGE 0.300 0.305 0.370 0.025 Range Energy Resources Inc. RGO 0.015 0.020 0.030 0.010 RIWI Corp. RIW 2.420 3.200 3.000 2.000 Rift Valley Resources Corp. RVR 0.065 0.150 0.125 0.025 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 Razore Rock Resources Inc. RZR 0.010 0.180 0.110 0.005 Subscribe Technologies Inc. SAAS 0.055 0.065 0.100 0.005 SecureCom Mobile Inc. SCE 0.500 0.500 1.200 0.050 Seahawk Ventures Inc. SHV 0.310 0.550 0.320 0.080 Stone Ridge Exploration Corp SO 0.065 0.000 0.060 0.035 Silver Phoenix Resources Inc. SP 0.020 0.200 0.250 0.030 Squire Mining Ltd. SQR 0.055 0.090 0.160 0.060 Squatex Energy and Ressources Inc. SQX 0.320 0.350 0.350 0.300 Shamrock Enterprises Inc. SRS 0.020 0.025 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 Talmora Diamond Inc. TAI 0.005 0.020 0.050 0.005 Telferscot Resources Inc. TFS 0.005 0.010 0.045 0.005 Tantalex Resources Corporation TTX 0.050 0.060 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 Vinergy Resources Ltd. VIN 0.570 0.570 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 0.350 0.315 0.030 Whitewater Capital Corp WW 0.200 0.280 0.140 0.050 Zara Resources Inc. ZRI 0.150 0.400 0.430 0.005 BIOSENTA Inc. ZRO 0.000 0.300 0.300 0.015 Trades: 5,899 Total Volume: 34,485,416 Total Value: $11,422,221 Advanced: 50 Declined: 49 Unchanged: 214 Note 1: z - Full Volume. Note 2: Change calculated using unadjusted closing prices.