CNSX Trading Daily Market Summary May 01 2017 Closing Numbers Stock Symbol Vol(00s) High Low Close Change 52W Hi 52W Lo Supreme Metals Corp. ABJ 1140 0.045 0.040 0.045 -0.005 0.145 0.015 Alliance Growers Corp. ACG 990 0.115 0.105 0.115 0.000 0.340 0.020 Advantex Marketing International Inc. ADX 20 0.005 0.005 0.005 0.000 0.015 0.005 Affinor Growers Inc. AFI 436 0.110 0.105 0.110 +0.005 0.230 0.030 Alternate Health Corp. AHG 8 3.900 3.700 3.700 -0.150 8.900 3.150 Alchemist Mining Inc. AMS 1800 0.055 0.045 0.055 +0.005 0.120 0.040 APAC Resources Inc. APG 190 0.055 0.055 0.055 0.000 0.140 0.055 Appia Energy Corp. API 156 0.225 0.220 0.220 0.000 0.465 0.140 Global Cannabis Applications Corp. APP 381 0.095 0.095 0.095 0.000 0.220 0.035 Argo Gold Inc. ARQ 40 0.230 0.230 0.230 +0.020 0.260 0.060 AREV Nutrition Sciences Inc. ARV 0 0.280 0.000 0.550 0.260 Asante Gold Corporation ASE 520 0.160 0.140 0.140 -0.010 0.270 0.110 Abattis Bioceuticals Corp. ATT 3102 0.270 0.250 0.260 0.000 0.350 0.020 Aydon Income Properties Inc. AYD 94 0.040 0.035 0.035 -0.005 0.180 0.010 BacTech Environmental Corporation BAC 2237 0.040 0.040 0.040 0.000 0.070 0.025 The Canadian Bioceutical Corporation BCC 141 0.510 0.480 0.480 -0.030 1.100 0.385 Beleave Inc. BE 1048 2.290 2.200 2.230 +0.030 2.850 0.380 Cannabix Technologies Inc. BLO 2453 0.770 0.730 0.740 0.000 1.100 0.190 Breathtec BioMedical Inc. BTH 2445 0.155 0.140 0.145 -0.005 0.400 0.080 BioMark Diagnostics Inc. BUX 1050 0.100 0.080 0.085 -0.015 0.185 0.025 Bravura Ventures Corp. BVQ 490 0.055 0.030 0.030 -0.030 0.590 0.030 Brisio Innovations Inc. BZI 100 0.230 0.230 0.230 -0.005 0.350 0.085 Copperbank Resources Corp. CBK 3260 0.085 0.075 0.085 +0.015 0.100 0.050 Cerro Grande Mining Corporation CEG 6366 0.015 0.005 0.005 -0.010 0.080 0.005 Canada House Wellness Group Inc. CHV 6094 0.260 0.235 0.245 +0.015 1.000 0.155 ChroMedX Corp. CHX 461 0.300 0.290 0.300 +0.005 0.320 0.060 Cielo Waste Solutions Corp. CMC 1380 0.135 0.120 0.130 +0.010 0.270 0.020 Canadian Metals Inc. CME 840 0.075 0.070 0.070 0.000 0.300 0.045 International Cobalt Corp CO 17 0.170 0.170 0.170 0.000 0.350 0.007 Castle Resources Inc. CRI 0 0.175 0.000 0.360 0.005 Carl Data Solutions Inc. CRL 200 0.380 0.340 0.380 +0.015 0.570 0.265 CannaRoyalty Corp. CRZ 539 2.600 2.400 2.500 +0.110 5.200 2.120 Data Deposit Box Inc. DDB 220 0.070 0.055 0.070 +0.020 0.200 0.030 DNI Metals Inc. DNI 48652 0.065 0.060 0.065 0.000 0.090 0.005 Deveron UAS Corp. DVR 580 0.510 0.500 0.510 +0.020 0.530 0.200 Nutritional High International Inc. EAT 6278 0.130 0.120 0.120 -0.010 0.450 0.035 ePlay Digital Inc. EPY 730 0.140 0.135 0.135 -0.005 0.940 0.135 EnviroLeach Technologies Inc. ETI 568 0.400 0.350 0.400 +0.030 1.000 0.350 Evolving Gold Corp. EVG 25 0.140 0.140 0.140 -0.020 0.445 0.130 Explorex Resources Inc. EX 288 0.160 0.150 0.150 -0.005 0.190 0.100 Far Resources Ltd. FAT 860 0.095 0.095 0.095 0.000 0.140 0.045 Fandom Sports Media Corp. FDM 21959 0.145 0.115 0.140 +0.030 0.145 0.005 Future Farm Technologies Inc. FFT 1807 0.380 0.360 0.370 -0.010 0.630 0.080 Finore Mining Inc. FIN 1521 0.120 0.105 0.110 -0.005 0.495 0.010 Drone Delivery Canada Corp. FLT 1753 0.450 0.410 0.445 -0.020 0.610 0.140 Fox River Resources Corporation FOX 8 0.110 0.110 0.110 0.000 0.150 0.005 Fantasy 6 Sports Inc. FYS 14 1.100 1.050 1.100 +0.070 1.880 0.930 GreenBank Capital Inc. GBC 38 0.335 0.335 0.335 +0.005 0.380 0.030 Glance Technologies Inc. GET 724 0.180 0.175 0.175 -0.020 0.350 0.165 Global Hemp Group Inc. GHG 631 0.030 0.025 0.030 0.000 0.075 0.010 Golden Leaf Holdings Ltd. GLH 5151 0.305 0.290 0.305 +0.015 0.900 0.255 Genius Properties Ltd. GNI 1685 0.185 0.165 0.185 0.000 0.375 0.100 Goldrea Resources Corp. GOR 500 0.050 0.050 0.050 +0.005 0.140 0.030 Gunpowder Capital Corp. GPC 10 0.055 0.055 0.055 -0.005 0.110 0.030 Glenbriar Technologies Inc. GTI 1300 0.010 0.010 0.010 0.000 0.050 0.005 Heritage Global Inc. HGP 5 0.580 0.000 0.950 0.250 Hi Ho Silver Resources Inc. HHS 200 0.100 0.095 0.100 +0.010 0.175 0.005 HealthSpace Data Systems Ltd. HS 740 0.050 0.045 0.050 0.000 0.120 0.045 iAnthus Capital Holdings Inc. IAN 721 2.700 2.580 2.600 -0.100 3.750 1.200 ThreeD Capital Inc. IDK 8 0.105 0.105 0.105 -0.010 0.235 0.070 IGEN Networks Corp. IGN 10 0.165 0.165 0.165 0.000 0.200 0.040 Imagin Medical Inc. IME 788 0.085 0.070 0.085 0.000 0.115 0.035 InMed Pharmaceuticals Inc. IN 4018 0.700 0.610 0.610 -0.060 0.960 0.070 Imagination Park Entertainment Inc. IP 2246 0.280 0.260 0.270 +0.005 0.620 0.035 Irving Resources Inc. IRV 210 0.690 0.660 0.690 0.000 1.180 0.250 International Wastewater Systems Inc. IWS 1122 0.210 0.200 0.205 -0.010 0.530 0.190 Lotus Ventures Inc. J 14 0.355 0.355 0.355 +0.005 0.430 0.180 Jagercor Energy Corp. JEM 20 0.025 0.025 0.025 +0.005 0.040 0.015 StartMonday Technology Corp. JOB 700 0.345 0.260 0.325 +0.010 1.390 0.250 Kaneh Bosm Biotechnology Inc. KBB 105 0.060 0.055 0.055 -0.010 0.120 0.045 Kontrol Energy Corp. KNR 5 0.610 0.610 0.610 -0.040 0.750 0.180 Khan Resources Inc. KRI 30200 0.060 0.055 0.055 -0.005 0.880 0.020 KWG Resources Inc. KWG 10718 0.025 0.020 0.025 0.000 0.030 0.015 KWG Resources Inc. MVS KWG.A 2 7.500 7.500 7.500 7.500 7.500 Laguna Blends Inc. LAG 3529 0.150 0.135 0.145 +0.010 0.460 0.085 Lifestyle Delivery Systems Inc LDS 806 0.520 0.470 0.520 -0.020 1.000 0.175 Leo Resources Inc. LEO 915 0.195 0.185 0.190 +0.030 0.500 0.010 Lions Gate Metals Inc. LGM 0 0.170 0.000 0.350 0.060 Liberty Leaf Holdings Ltd. LIB 1127 0.125 0.120 0.120 -0.005 0.320 0.100 LeenLife Pharma International Inc. LLP 10 0.120 0.120 0.120 0.000 0.250 0.090 Newlox Gold Ventures Corp. LUX 520 0.050 0.040 0.040 -0.010 0.060 0.020 Lexaria Bioscience Corp. LXX 610 0.500 0.480 0.490 -0.010 0.940 0.140 Maricann Group Inc MARI 2241 2.140 1.900 1.950 +0.010 2.650 1.820 Marapharm Ventures Inc MDM 1042 0.960 0.840 0.890 -0.060 2.500 0.295 Marret High Yield Strategies Fund A MHY.UN 30 0.180 0.170 0.180 +0.025 0.200 0.025 Minera IRL Limited MIRL 94 0.125 0.120 0.120 0.000 0.220 0.115 Mistango River Resources Inc. MIS 400 0.040 0.040 0.040 0.000 0.050 0.010 True Leaf Medicine International Ltd. MJ 7177 0.400 0.365 0.365 -0.010 0.465 0.170 Marret Multi-Strategy Income Fund A MMF.UN 215 0.120 0.120 0.120 +0.015 0.120 0.015 Matica Enterprises Inc. MMJ 10073 0.050 0.045 0.050 0.000 0.065 0.010 Mobi724 Global Solutions Inc. MOS 6183 0.380 0.345 0.345 -0.020 0.455 0.025 M Pharmaceutical Inc. MQ 10738 0.050 0.045 0.050 +0.005 0.160 0.030 Micromem Technologies Inc. MRM 461 0.320 0.315 0.320 +0.005 0.495 0.220 Metalla Royalty and Streaming Ltd. MTA 414 0.490 0.485 0.485 +0.010 0.880 0.180 Murchison Minerals Ltd. MUR 250 0.150 0.150 0.150 0.000 0.350 0.020 Maxtech Ventures Inc. MVT 30 0.445 0.445 0.445 +0.040 0.630 0.200 Montego Resources Inc. MY 35 0.385 0.385 0.385 +0.035 1.600 0.095 MYM Nutraceuticals Inc. MYM 3904 0.215 0.195 0.200 -0.005 0.295 0.015 Meryllion Resources Corporation MYR 355 0.020 0.020 0.020 0.000 0.045 0.015 Namaste Technologies Inc. N 5684 0.260 0.240 0.250 -0.005 0.420 0.100 NetCents Technology Inc. NC 130 0.155 0.155 0.155 -0.010 0.280 0.140 New Age Farm Inc. NF 2404 0.115 0.110 0.110 0.000 0.365 0.020 Victory Nickel Inc. NI 166 0.060 0.045 0.045 -0.015 0.090 0.005 Plaintree Systems Inc. NPT 0 0.065 0.000 0.100 0.035 Northern Sphere Mining Corp. NSM 150 0.350 0.350 0.350 -0.020 0.850 0.170 Nuran Wireless Inc. NUR 500 0.225 0.225 0.225 +0.005 0.310 0.130 Organic Potash Corporation OPC 300 0.030 0.030 0.030 0.000 0.050 0.010 Portage Biotech Inc. PBT.U 1870 0.370 0.340 0.340 +0.020 0.370 0.100 Petrocapita Income Trust PCE.UN 6880 0.020 0.015 0.015 -0.005 0.030 0.010 PUDO Inc. PDO 3 1.500 1.420 1.500 +0.150 3.450 1.290 ParcelPal Technology Inc. PKG 213 0.130 0.130 0.130 -0.065 0.340 0.110 Peak Positioning Technologies Inc. PKK 17627 0.115 0.105 0.115 +0.010 0.205 0.035 Pasinex Resources Limited PSE 310 0.260 0.250 0.250 -0.015 0.340 0.085 PUF Ventures Inc. PUF 1877 0.390 0.360 0.380 -0.015 0.470 0.065 Quadron Capital Corporation QCC 200 0.385 0.370 0.370 0.000 0.450 0.250 Mag Copper Limited QUE 400 0.085 0.070 0.085 -0.015 0.185 0.025 Renforth Resources Inc. RFR 3120 0.060 0.060 0.060 0.000 0.060 0.020 Global Remote Technologies Ltd. RGT 2210 0.120 0.110 0.120 -0.015 0.230 0.050 Rise Gold Corp. RISE 1370 0.315 0.295 0.295 -0.040 0.400 0.150 RIWI Corp. RIW 100 2.500 2.500 2.500 -0.020 3.000 2.000 West Red Lake Gold Mines Inc. RLG 384 0.190 0.175 0.190 0.000 0.360 0.155 RESAAS Services Inc. RSS 50 1.350 1.350 1.350 -0.010 2.300 1.040 Robix Environmental Technologies Inc. RZX 751 0.240 0.215 0.215 0.000 0.365 0.150 Shoal Point Energy Ltd. SHP 1545 0.010 0.010 0.010 0.000 0.020 0.005 Supreme Pharmaceuticals Inc. SL 7183 1.540 1.490 1.520 -0.020 2.050 0.470 Star Navigation Systems Group Ltd. SNA 7094 0.050 0.045 0.050 0.000 0.055 0.020 Super Nova Petroleum Corp. SNP 6 0.170 0.170 0.170 0.000 0.280 0.060 Stone Ridge Exploration Corp SO 80 0.065 0.065 0.065 0.000 0.065 0.035 Stina Resources Ltd. SQA 155 0.150 0.125 0.125 -0.015 0.170 0.070 Wildflower Marijuana Inc. SUN 16056 0.730 0.620 0.720 +0.130 1.240 0.115 Navis Resources Corp. SUV 3 0.025 0.000 0.025 0.005 St-Georges Platinum and Base Metals Inc. SX 1500 0.040 0.035 0.035 -0.005 0.060 0.015 Taku Gold Corp. TAK 1275 0.150 0.125 0.140 +0.020 0.185 0.060 Tetra Bio Pharma Inc. TBP 7188 0.690 0.660 0.690 +0.050 1.480 0.125 THC Biomed Intl Ltd THC 4103 0.620 0.560 0.580 -0.030 1.500 0.170 Tier One Capital Limited Partnership TLP.UN 0 5.400 0.000 6.800 5.250 The Tinley Beverage Company Inc. TNY 1713 0.325 0.305 0.315 +0.010 0.670 0.040 Enertopia Corp. TOP 2313 0.110 0.100 0.110 0.000 0.165 0.025 Torino Power Solutions Inc TPS 165 0.110 0.080 0.110 0.000 0.130 0.015 360 Capital Financial Services Group Inc TSZ 2680 0.045 0.040 0.040 0.000 0.125 0.020 Tartisan Resources Corp. TTC 600 0.155 0.130 0.155 0.000 0.180 0.025 Alta Vista Ventures Ltd. UAV 2784 0.100 0.095 0.100 -0.005 0.140 0.035 Umbral Energy Corp. UMB 5676 0.065 0.060 0.060 -0.005 0.110 0.020 UpSnap Inc. UP 140 0.015 0.010 0.015 0.000 0.030 0.005 VirtualArmour International Inc. VAI 50 0.350 0.350 0.350 0.000 0.590 0.250 Valens Groworks Corp. VGW 28 1.520 1.390 1.400 +0.050 1.650 0.350 Vodis Pharmaceuticals Inc. VP 257 0.365 0.330 0.365 +0.035 1.560 0.120 Veritas Pharma Inc. VRT 491 0.400 0.375 0.380 -0.020 0.600 0.220 Versus Systems Inc. VS 188 0.330 0.320 0.320 0.000 0.580 0.140 Winston Gold Mining Corp. WGC 3320 0.055 0.050 0.050 -0.005 0.640 0.050 Whattozee Networks Inc. WTZ 0 0.090 0.000 0.315 0.030 Western Uranium Corporation WUC 511 1.800 1.650 1.800 +0.100 2.800 1.220 MGX Minerals Inc. XMG 9495 0.940 0.730 0.780 -0.120 2.750 0.140 MGX Minerals Inc. Wts. XMG.WT 75 0.700 0.550 0.550 -0.200 2.540 0.030 Kootenay Zinc Corp. ZNK 1503 0.230 0.220 0.220 0.000 0.690 0.085 Stock Symbol Bid Ask 52W Hi 52W Lo Acana Capital Corp. ACM 0.050 0.170 0.170 0.050 Ansar Financial and Dev Corporation AFD 0.760 0.790 0.910 0.450 Arctic Glacier Income Fund AG.UN 0.055 0.065 0.070 0.005 Atlas Cloud Enterprises Inc. AKE 0.120 0.130 0.220 0.090 ALQ Gold Corp. ALQ 0.055 0.100 0.060 0.025 Aida Minerals Corp. AMC 0.090 0.140 0.120 0.100 American Potash Corp. AMP 0.100 0.125 0.190 0.030 AAN Ventures Inc. ANN 0.035 0.070 0.100 0.020 Armada Mercantile Ltd. ARM 0.015 0.150 0.150 0.025 Avarone Metals Inc. AVM 0.025 0.030 0.065 0.020 Alexandra Capital Corp. AXC 0.055 0.100 0.055 0.020 Aylen Capital Inc. AYL 0.015 0.035 0.035 0.005 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 97.670 0.000 MB Builder Bonds Cpd Fixed 2% 15JUN19 BBN.DB.C 97.670 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 0.125 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 8.750 9.120 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 98.320 0.000 MB Builder Bd 5 Yr. Ann F/R 1.1% 15JUN20 BMB.DB.B 95.030 0.000 MB Builder Bd 5 Yr. Compd 1.5% 15JUN21 BMB.DB.C 95.030 0.000 MB Builder Bd 5 Yr. Ann F/R 1.25%15JUN20 BMB.DB.D 99.900 0.000 Stompy Bot Corporation BOT 0.020 0.030 0.085 0.020 BitRush Corp. BRH 0.280 0.030 Big Wind Capital Inc. BWC 0.115 0.160 0.200 0.050 Carrara Exploration Corp. CAA 0.190 0.190 0.290 0.115 Copperbank Resources Corp. Warrants CBK.WT 0.000 0.010 0.010 0.005 Certive Solutions Inc. CBP 0.060 0.075 0.320 0.050 Cartier Iron Corporation CFE 0.075 0.105 0.160 0.030 CIM International Group Inc. CIM 0.250 0.680 1.000 0.380 Cascadia Consumer Electronics Corp. CK 0.210 0.490 0.500 0.100 CDN MSolar Corp. CMS 0.000 0.020 0.020 0.010 CNRP Mining Inc. CND 0.000 0.000 0.125 0.005 Cloud Nine Education Group Ltd. CNI 0.075 0.105 0.320 0.080 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 Debut Diamonds Inc. DDI 0.010 0.015 0.030 0.005 Deploy Technologies Inc. DEP 0.105 0.190 0.190 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 Canadian Data Preserve Inc. DPC 0.020 0.060 0.190 0.005 Dundee Sustainable Technologies Inc. DST 0.040 0.050 0.075 0.035 EA Education Group Inc. EA 0.000 0.280 0.150 0.020 Earth Alive Clean Technologies Inc. EAC 0.450 0.530 0.700 0.280 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 2.900 3.200 3.330 1.460 EVI Global Group Developments Corp. EVI 0.015 0.085 0.100 0.005 Easy Technologies Inc. EZM 0.130 0.160 1.700 0.050 Fineqia International Inc. FNQ 0.010 0.015 0.030 0.005 Fortify Resources Inc FTY 0.170 0.490 0.350 0.110 Gencan Capital Inc. GCA 0.010 0.100 0.100 0.050 Gravitas Financial Inc. GFI 0.035 0.040 0.100 0.005 Gravitas Financial Inc. 3% 25JUN23 GFI.DB.A 98.000 96.000 Gravitas Financial Inc. 3.5% 03DEC17 GFI.DB.B 99.000 97.000 GAR Limited GL 0.070 0.120 0.125 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 0.015 0.390 0.250 0.050 Gravis Energy Corp. GVE 0.010 0.210 0.010 0.005 Greywacke Exploration Ltd. GWL 0.020 0.060 0.060 0.005 Hadley Mining Inc. HM 1.110 1.110 1.080 0.060 Hello Pal International Inc. HP 0.240 0.320 0.550 0.235 Innovative Properties Inc. INR 0.050 0.300 0.150 0.020 Inspiration Mining Corporation ISM 0.020 0.035 0.100 0.015 Intelligent Content Enterprises Inc. ISP 0.025 0.150 0.660 0.040 ICTV Brands Inc. ITV 0.200 0.000 0.650 0.200 James Bay Resources Limited JBR 0.150 0.200 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 0.300 0.250 0.100 Dizun International Enterprises Inc. KDZ 0.000 0.010 0.005 0.005 Khot Infrastructure Holdings Ltd. KOT 0.020 0.150 0.045 0.020 La Imperial Resources Inc. LAI 0.060 0.090 0.110 0.025 Declan Resources Inc. LAN 0.005 0.010 0.015 0.005 Lightning Venture Inc. LVI 0.005 0.010 0.030 0.005 Maccabi Ventures Inc. MBE 0.040 0.070 0.095 0.040 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 Mag One Products Inc. MDD 0.180 0.190 1.200 0.175 ME Resource Corp. MEC 0.070 0.100 0.250 0.020 Manitoba Hydro Bds XII 5-Yr 1.75%15JUN18 MHL.DB.B 98.700 0.000 Manitoba Hydro Bds 12 Cpd 1.75%15JUN18 MHL.DB.C 98.700 0.000 Manitoba Hydro Bds XII F/R 1.1% 15JUN18 MHL.DB.D 99.910 0.000 98.620 98.620 Mint Corporation Series A 10% 16MAY19 MIT.DB.C 92.200 0.000 96.200 93.000 Metalo Manufacturing Inc. MMI 0.300 0.800 1.000 0.260 Miramont Resources Corp. MONT 0.210 0.250 0.200 0.200 Norsemont Capital Inc. NOM 0.360 0.415 0.450 0.250 NSS Resources Inc. NSS 0.045 0.250 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 0.020 0.075 0.100 0.015 ESI Energy Services Inc. OPI 0.000 0.350 0.440 0.400 Open Source Health Inc. OSH 0.050 0.100 0.200 0.035 One World Minerals Inc. OWM 0.400 0.455 0.750 0.350 Premier Diversified Holdings Inc. PDH 0.120 0.135 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 0.000 9.500 9.400 5.950 Platinex Inc. PTX 0.100 0.120 0.230 0.095 Pivotal Therapeutics Inc. PVO 0.000 0.015 Quinsam Capital Corporation QCA 0.110 0.125 0.145 0.070 Qwick Media Inc. QMI 0.015 0.100 0.250 0.090 Rheingold Exploration Corp. RGE 0.305 0.320 0.370 0.025 Range Energy Resources Inc. RGO 0.015 0.025 0.030 0.010 Rockshield Capital Corp. RKS 0.090 0.115 0.160 0.040 Rift Valley Resources Corp. RVR 0.100 0.150 0.125 0.025 Ravencrest Resources Inc. RVT 0.045 0.095 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 0.015 Razore Rock Resources Inc. RZR 0.010 0.180 0.110 0.005 Subscribe Technologies Inc. SAAS 0.050 0.080 0.100 0.005 SecureCom Mobile Inc. SCE 0.345 0.345 1.200 0.050 Seahawk Ventures Inc. SHV 0.300 0.990 0.320 0.080 Silver Phoenix Resources Inc. SP 0.020 0.200 0.250 0.030 SponsorsOne Inc. SPO 0.050 0.055 0.170 0.025 Squire Mining Ltd. SQR 0.055 0.080 0.160 0.055 Squatex Energy and Ressources Inc. SQX 0.250 0.300 0.350 0.300 Shamrock Enterprises Inc. SRS 0.020 0.030 0.060 0.015 Midnight Star Ventures Corp. STV 0.140 0.180 0.190 0.110 Starrex International Ltd. STX 0.800 1.500 1.350 0.550 Talmora Diamond Inc. TAI 0.005 0.020 0.050 0.005 Telferscot Resources Inc. TFS 0.015 0.020 0.045 0.005 Tower One Wireless Corp. TO 0.280 0.295 0.540 0.160 Tantalex Resources Corporation TTX 0.050 0.055 0.180 0.040 Urbana Corporation URB 3.250 3.060 Oriental Non-Ferrous Resources Developme URG 0.700 1.220 1.200 0.600 Velocity Data Inc. VCT 0.010 0.010 0.065 0.005 Vinergy Resources Ltd. VIN 0.550 0.550 1.150 0.070 Wabi Exploration Inc. WAB 0.070 0.200 0.100 0.060 Winston Resources Inc. WRW 0.680 0.710 0.820 0.015 World Mahjong Limited WSM 0.010 0.015 0.050 0.005 Whitewater Capital Corp WW 0.200 0.280 0.140 0.050 Zara Resources Inc. ZRI 0.060 0.150 0.430 0.005 BIOSENTA Inc. ZRO 0.000 0.000 0.300 0.015 ZTEST Electronics Inc. ZTE 0.335 0.345 0.345 0.050 Trades: 5,189 Total Volume: 36,120,211 Total Value: $9,133,778 Advanced: 44 Declined: 57 Unchanged: 211 Note 1: z - Full Volume. Note 2: Change calculated using unadjusted closing prices.