CNSX Trading Daily Market Summary May 02 2017 Closing Numbers Stock Symbol Vol(00s) High Low Close Change 52W Hi 52W Lo Supreme Metals Corp. ABJ 1775 0.050 0.040 0.040 -0.005 0.145 0.015 Alliance Growers Corp. ACG 756 0.115 0.105 0.105 -0.010 0.340 0.020 Advantex Marketing International Inc. ADX 80 0.005 0.005 0.005 0.000 0.015 0.005 Affinor Growers Inc. AFI 14245 0.110 0.100 0.100 -0.010 0.230 0.030 Arctic Glacier Income Fund AG.UN 23 0.055 0.055 0.055 -0.015 0.070 0.005 Alternate Health Corp. AHG 7 3.560 3.540 3.540 -0.160 8.900 3.150 Appia Energy Corp. API 336 0.250 0.215 0.220 0.000 0.465 0.140 Global Cannabis Applications Corp. APP 4779 0.105 0.090 0.105 +0.010 0.220 0.035 Argo Gold Inc. ARQ 64 0.225 0.225 0.225 -0.005 0.260 0.060 Asante Gold Corporation ASE 500 0.145 0.140 0.140 0.000 0.270 0.110 Abattis Bioceuticals Corp. ATT 10129 0.255 0.230 0.230 -0.030 0.350 0.020 Avarone Metals Inc. AVM 500 0.025 0.025 0.025 +0.005 0.065 0.020 BacTech Environmental Corporation BAC 1560 0.040 0.035 0.040 0.000 0.070 0.025 The Canadian Bioceutical Corporation BCC 386 0.490 0.450 0.450 -0.030 1.100 0.385 Beleave Inc. BE 552 2.310 2.200 2.290 +0.060 2.850 0.380 Cannabix Technologies Inc. BLO 1582 0.760 0.730 0.740 0.000 1.100 0.190 Breathtec BioMedical Inc. BTH 2141 0.145 0.135 0.140 -0.005 0.400 0.080 BioMark Diagnostics Inc. BUX 20 0.100 0.100 0.100 +0.015 0.185 0.025 Big Wind Capital Inc. BWC 50 0.160 0.160 0.160 +0.045 0.200 0.050 Brisio Innovations Inc. BZI 655 0.250 0.215 0.235 +0.005 0.350 0.085 Copperbank Resources Corp. CBK 1123 0.085 0.080 0.080 -0.005 0.100 0.050 Certive Solutions Inc. CBP 2558 0.060 0.050 0.060 -0.005 0.320 0.050 Cerro Grande Mining Corporation CEG 3807 0.010 0.005 0.010 +0.005 0.080 0.005 Canada House Wellness Group Inc. CHV 3695 0.265 0.245 0.265 +0.020 1.000 0.155 ChroMedX Corp. CHX 13 0.295 0.295 0.295 -0.005 0.320 0.060 Cielo Waste Solutions Corp. CMC 466 0.135 0.130 0.130 0.000 0.270 0.020 Canadian Metals Inc. CME 860 0.080 0.060 0.060 -0.010 0.300 0.045 CNRP Mining Inc. CND 0 1.500 0.000 0.125 0.005 Cloud Nine Education Group Ltd. CNI 30 0.105 0.105 0.105 -0.005 0.320 0.080 International Cobalt Corp CO 385 0.175 0.170 0.175 +0.005 0.350 0.007 Castle Resources Inc. CRI 35 0.415 0.175 0.415 +0.240 0.415 0.005 Carl Data Solutions Inc. CRL 250 0.380 0.370 0.380 0.000 0.570 0.265 CannaRoyalty Corp. CRZ 670 2.500 2.340 2.400 -0.100 5.200 2.120 Copper Reef Mining Corp. CZC 1510 0.025 0.025 0.025 0.000 0.045 0.015 Data Deposit Box Inc. DDB 550 0.060 0.060 0.060 -0.010 0.200 0.030 Debut Diamonds Inc. DDI 150 0.015 0.015 0.015 +0.005 0.030 0.005 Deploy Technologies Inc. DEP 20 0.190 0.190 0.190 +0.040 0.190 0.030 Dragon Legend Entertainment (Canada) Inc. DLE 8 0.030 0.000 0.150 0.030 DNI Metals Inc. DNI 3110 0.065 0.060 0.065 0.000 0.090 0.005 Dundee Sustainable Technologies Inc. DST 204 0.055 0.050 0.055 +0.005 0.075 0.035 Deveron UAS Corp. DVR 165 0.510 0.510 0.510 0.000 0.530 0.200 Earth Alive Clean Technologies Inc. EAC 25 0.530 0.530 0.530 +0.010 0.700 0.280 Nutritional High International Inc. EAT 10201 0.125 0.115 0.120 0.000 0.450 0.035 ePlay Digital Inc. EPY 555 0.155 0.130 0.150 +0.015 0.940 0.130 EnviroLeach Technologies Inc. ETI 25 0.390 0.380 0.380 -0.020 1.000 0.350 EVITRADE Health Systems Corp. EVA 5 3.040 3.040 3.040 -0.100 3.330 1.460 Evolving Gold Corp. EVG 58 0.160 0.150 0.160 +0.020 0.445 0.130 Explorex Resources Inc. EX 10 0.165 0.165 0.165 +0.015 0.190 0.100 Far Resources Ltd. FAT 9415 0.100 0.085 0.085 -0.010 0.140 0.045 Fandom Sports Media Corp. FDM 13614 0.165 0.140 0.150 +0.010 0.165 0.005 Future Farm Technologies Inc. FFT 5370 0.380 0.320 0.335 -0.035 0.630 0.080 Finore Mining Inc. FIN 777 0.110 0.105 0.105 -0.005 0.495 0.010 Drone Delivery Canada Corp. FLT 2187 0.450 0.440 0.440 -0.005 0.610 0.140 Fineqia International Inc. FNQ 10 0.010 0.010 0.010 -0.005 0.030 0.005 Fantasy 6 Sports Inc. FYS 132 1.150 1.010 1.150 +0.050 1.880 0.930 GreenBank Capital Inc. GBC 221 0.355 0.270 0.355 +0.020 0.380 0.030 Glance Technologies Inc. GET 2056 0.180 0.170 0.175 0.000 0.350 0.165 Global Hemp Group Inc. GHG 80 0.030 0.030 0.030 0.000 0.075 0.010 Golden Leaf Holdings Ltd. GLH 6427 0.315 0.290 0.295 -0.010 0.900 0.255 Goldrea Resources Corp. GOR 480 0.050 0.050 0.050 0.000 0.140 0.030 Gunpowder Capital Corp. GPC 310 0.055 0.050 0.050 -0.005 0.110 0.030 Heritage Global Inc. HGP 0 0.580 0.000 0.950 0.250 Hi Ho Silver Resources Inc. HHS 338 0.085 0.080 0.080 -0.020 0.175 0.005 HealthSpace Data Systems Ltd. HS 10 0.050 0.050 0.050 0.000 0.120 0.045 iAnthus Capital Holdings Inc. IAN 1540 2.730 2.590 2.720 +0.120 3.750 1.200 InMed Pharmaceuticals Inc. IN 9367 0.620 0.570 0.570 -0.040 0.960 0.070 Imagination Park Entertainment Inc. IP 1703 0.280 0.265 0.275 +0.005 0.620 0.035 Irving Resources Inc. IRV 311 0.690 0.670 0.670 -0.020 1.180 0.250 Inspiration Mining Corporation ISM 21 0.020 0.020 0.020 -0.005 0.100 0.015 International Wastewater Systems Inc. IWS 5398 0.220 0.195 0.200 -0.005 0.530 0.190 Lotus Ventures Inc. J 309 0.380 0.345 0.345 -0.010 0.430 0.180 James Bay Resources Limited JBR 10 0.150 0.150 0.150 0.000 0.230 0.110 Jagercor Energy Corp. JEM 30 0.025 0.025 0.025 0.000 0.040 0.015 37 Capital Inc. JJJ 5 0.200 0.200 0.200 +0.050 0.250 0.100 StartMonday Technology Corp. JOB 274 0.315 0.275 0.315 -0.010 1.390 0.250 Kaneh Bosm Biotechnology Inc. KBB 1000 0.060 0.060 0.060 +0.005 0.120 0.045 Khan Resources Inc. KRI 18026 0.055 0.055 0.055 0.000 0.880 0.020 KWG Resources Inc. KWG 1430 0.025 0.020 0.025 0.000 0.030 0.015 Laguna Blends Inc. LAG 2514 0.145 0.135 0.135 -0.010 0.460 0.085 Declan Resources Inc. LAN 680 0.005 0.005 0.005 0.000 0.015 0.005 Lifestyle Delivery Systems Inc LDS 1041 0.520 0.485 0.520 0.000 1.000 0.175 Leo Resources Inc. LEO 515 0.210 0.180 0.200 +0.010 0.500 0.010 Lions Gate Metals Inc. LGM 20 0.170 0.170 0.170 0.000 0.350 0.060 Liberty Leaf Holdings Ltd. LIB 4440 0.130 0.120 0.130 +0.010 0.320 0.100 LeenLife Pharma International Inc. LLP 135 0.115 0.100 0.100 -0.020 0.250 0.090 Lexaria Bioscience Corp. LXX 1206 0.550 0.470 0.510 +0.020 0.940 0.140 Maricann Group Inc MARI 3927 2.000 1.900 1.960 +0.010 2.650 1.820 McLaren Resources Inc. MCL 150 0.100 0.090 0.090 -0.010 0.135 0.005 Marapharm Ventures Inc MDM 1686 0.910 0.850 0.880 -0.010 2.500 0.295 Minera IRL Limited MIRL 35 0.140 0.140 0.140 +0.020 0.220 0.115 Mistango River Resources Inc. MIS 0 0.040 0.000 0.050 0.010 True Leaf Medicine International Ltd. MJ 5564 0.380 0.340 0.350 -0.015 0.465 0.170 Marret Multi-Strategy Income Fund A MMF.UN 22 0.075 0.075 0.075 -0.045 0.120 0.015 Matica Enterprises Inc. MMJ 10391 0.050 0.040 0.040 -0.010 0.065 0.010 Mobi724 Global Solutions Inc. MOS 514 0.360 0.350 0.350 +0.005 0.455 0.025 M Pharmaceutical Inc. MQ 5811 0.050 0.045 0.050 0.000 0.160 0.030 Micromem Technologies Inc. MRM 9 0.315 0.315 0.315 -0.005 0.495 0.220 Metalla Royalty and Streaming Ltd. MTA 156 0.480 0.475 0.480 -0.005 0.880 0.180 Murchison Minerals Ltd. MUR 1321 0.160 0.150 0.160 +0.010 0.350 0.020 MYM Nutraceuticals Inc. MYM 2693 0.210 0.190 0.210 +0.010 0.295 0.015 Namaste Technologies Inc. N 8200 0.250 0.240 0.240 -0.010 0.420 0.100 New Age Farm Inc. NF 3064 0.115 0.105 0.110 0.000 0.365 0.020 Victory Nickel Inc. NI 109 0.055 0.055 0.055 +0.010 0.090 0.005 Northern Sphere Mining Corp. NSM 775 0.360 0.360 0.360 +0.010 0.850 0.170 Nuran Wireless Inc. NUR 30 0.225 0.225 0.225 0.000 0.310 0.130 Organic Potash Corporation OPC 850 0.030 0.025 0.030 0.000 0.050 0.010 One World Minerals Inc. OWM 305 0.420 0.400 0.420 +0.025 0.750 0.350 Portage Biotech Inc. PBT.U 8150 0.350 0.350 0.350 +0.010 0.370 0.100 Petrocapita Income Trust PCE.UN 200 0.020 0.020 0.020 +0.005 0.030 0.010 PUDO Inc. PDO 1 1.360 1.360 1.360 -0.140 3.450 1.290 ParcelPal Technology Inc. PKG 20 0.140 0.140 0.140 +0.010 0.340 0.110 Peak Positioning Technologies Inc. PKK 14084 0.135 0.110 0.135 +0.020 0.205 0.035 Peloton Minerals Corporation PMC 790 0.070 0.060 0.070 +0.010 0.150 0.060 Pasinex Resources Limited PSE 55 0.255 0.255 0.255 +0.005 0.340 0.085 Platinex Inc. PTX 370 0.120 0.100 0.120 0.000 0.230 0.095 PUF Ventures Inc. PUF 99 0.395 0.370 0.395 +0.015 0.470 0.065 Quinsam Capital Corporation QCA 200 0.115 0.100 0.100 -0.020 0.145 0.070 Quadron Capital Corporation QCC 145 0.380 0.380 0.380 +0.010 0.450 0.250 Renforth Resources Inc. RFR 1000 0.065 0.060 0.060 0.000 0.065 0.020 Range Energy Resources Inc. RGO 820 0.020 0.015 0.020 0.000 0.030 0.010 Rise Gold Corp. RISE 400 0.280 0.280 0.280 -0.015 0.400 0.150 Rockshield Capital Corp. RKS 90 0.115 0.115 0.115 +0.020 0.160 0.040 West Red Lake Gold Mines Inc. RLG 1267 0.190 0.170 0.180 -0.010 0.360 0.155 RESAAS Services Inc. RSS 1 1.400 1.400 1.400 +0.050 2.300 1.040 Ravencrest Resources Inc. RVT 10 0.045 0.045 0.045 -0.005 0.085 0.010 Robix Environmental Technologies Inc. RZX 569 0.220 0.210 0.220 +0.005 0.365 0.150 Shoal Point Energy Ltd. SHP 5740 0.010 0.005 0.005 -0.005 0.020 0.005 Supreme Pharmaceuticals Inc. SL 9571 1.580 1.480 1.500 -0.020 2.050 0.470 Star Navigation Systems Group Ltd. SNA 1600 0.050 0.045 0.050 0.000 0.055 0.020 Stina Resources Ltd. SQA 6405 0.130 0.120 0.120 -0.005 0.170 0.070 Squatex Energy and Ressources Inc. SQX 20 0.250 0.250 0.250 -0.050 0.350 0.250 Wildflower Marijuana Inc. SUN 14276 0.710 0.580 0.600 -0.120 1.240 0.115 St-Georges Platinum and Base Metals Inc. SX 450 0.040 0.040 0.040 +0.005 0.060 0.015 Tetra Bio Pharma Inc. TBP 7034 0.700 0.660 0.690 0.000 1.480 0.125 Telferscot Resources Inc. TFS 1500 0.020 0.020 0.020 +0.005 0.045 0.005 THC Biomed Intl Ltd THC 5430 0.580 0.550 0.550 -0.030 1.500 0.170 Tier One Capital Limited Partnership TLP.UN 6 5.420 5.420 5.420 +0.020 6.800 5.250 The Tinley Beverage Company Inc. TNY 3418 0.315 0.295 0.300 -0.015 0.670 0.040 Tower One Wireless Corp. TO 40 0.300 0.290 0.290 -0.010 0.540 0.160 Enertopia Corp. TOP 200 0.110 0.110 0.110 0.000 0.165 0.025 Torino Power Solutions Inc TPS 310 0.135 0.110 0.135 +0.025 0.135 0.015 360 Capital Financial Services Group Inc TSZ 1000 0.040 0.040 0.040 0.000 0.125 0.020 Tartisan Resources Corp. TTC 2050 0.145 0.100 0.115 -0.040 0.180 0.025 Tantalex Resources Corporation TTX 750 0.055 0.055 0.055 0.000 0.180 0.040 Alta Vista Ventures Ltd. UAV 2449 0.105 0.095 0.100 0.000 0.140 0.035 Umbral Energy Corp. UMB 3619 0.070 0.060 0.070 +0.010 0.110 0.020 UpSnap Inc. UP 2000 0.010 0.010 0.010 -0.005 0.030 0.005 VirtualArmour International Inc. VAI 20 0.350 0.350 0.350 0.000 0.590 0.250 Valens Groworks Corp. VGW 82 1.540 1.360 1.360 -0.040 1.650 0.350 Vodis Pharmaceuticals Inc. VP 353 0.380 0.340 0.340 -0.025 1.560 0.120 Veritas Pharma Inc. VRT 1062 0.430 0.385 0.430 +0.050 0.600 0.220 Versus Systems Inc. VS 439 0.320 0.300 0.315 -0.005 0.580 0.140 Winston Gold Mining Corp. WGC 580 0.050 0.050 0.050 0.000 0.640 0.050 Winston Resources Inc. WRW 198 0.710 0.680 0.710 0.000 0.820 0.015 Western Uranium Corporation WUC 240 1.800 1.600 1.700 -0.100 2.800 1.220 MGX Minerals Inc. XMG 9145 0.890 0.770 0.870 +0.090 2.750 0.140 MGX Minerals Inc. Wts. XMG.WT 20 0.680 0.640 0.680 +0.130 2.540 0.030 Kootenay Zinc Corp. ZNK 898 0.230 0.210 0.215 -0.005 0.690 0.085 ZTEST Electronics Inc. ZTE 330 0.335 0.310 0.325 -0.020 0.345 0.050 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 0.770 0.790 0.910 0.450 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 0.120 0.190 0.030 Alchemist Mining Inc. AMS 0.055 0.065 0.120 0.040 AAN Ventures Inc. ANN 0.035 0.070 0.100 0.020 APAC Resources Inc. APG 0.045 0.055 0.140 0.055 Armada Mercantile Ltd. ARM 0.015 0.150 0.150 0.025 AREV Nutrition Sciences Inc. ARV 0.260 0.400 0.550 0.260 Alexandra Capital Corp. AXC 0.055 0.100 0.055 0.020 Aydon Income Properties Inc. AYD 0.025 0.050 0.180 0.010 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 9.000 9.120 10.000 8.300 BlackIce Enterprise Risk Management Inc. BIS 0.040 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 Bravura Ventures Corp. BVQ 0.040 0.060 0.590 0.030 Carrara Exploration Corp. CAA 0.190 0.190 0.290 0.115 Copperbank Resources Corp. Warrants CBK.WT 0.000 0.005 0.010 0.005 Cartier Iron Corporation CFE 0.075 0.100 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 CMX Gold & Silver Corp. CXC 0.090 0.100 0.100 0.085 Deer Horn Capital Inc. DHC 0.015 0.180 0.150 0.015 Canadian Data Preserve Inc. DPC 0.020 0.060 0.190 0.005 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 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 Fox River Resources Corporation FOX 0.110 0.115 0.150 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 Glance Technologies Inc. Wts. GET.WT 0.010 0.030 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 Genius Properties Ltd. GNI 0.175 0.190 0.375 0.100 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 0.020 0.390 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 0.020 0.060 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 0.240 0.320 0.550 0.235 ThreeD Capital Inc. IDK 0.115 0.120 0.235 0.070 IGEN Networks Corp. IGN 0.125 0.165 0.200 0.040 Imagin Medical Inc. IME 0.080 0.085 0.115 0.035 Innovative Properties Inc. INR 0.050 0.300 0.150 0.020 Intelligent Content Enterprises Inc. ISP 0.040 0.150 0.660 0.040 ICTV Brands Inc. ITV 0.200 0.000 0.650 0.200 JDF Explorations Inc. JDF 0.005 0.000 JG Wealth Management Corporation JGW 0.050 0.165 0.100 0.060 Dizun International Enterprises Inc. KDZ 0.000 0.010 0.005 0.005 Kontrol Energy Corp. KNR 0.630 0.670 0.750 0.180 Khot Infrastructure Holdings Ltd. KOT 0.020 0.145 0.045 0.020 KWG Resources Inc. MVS KWG.A 5.000 7.500 7.500 7.500 La Imperial Resources Inc. LAI 0.060 0.090 0.110 0.025 Newlox Gold Ventures Corp. LUX 0.040 0.045 0.060 0.020 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 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 Marret High Yield Strategies Fund A MHY.UN 0.180 0.200 0.200 0.025 Mint Corporation Series A 10% 16MAY19 MIT.DB.C 92.200 0.000 96.200 93.000 Metalo Manufacturing Inc. MMI 0.400 0.800 1.000 0.260 Miramont Resources Corp. MONT 0.210 0.250 0.200 0.200 Maxtech Ventures Inc. MVT 0.400 0.480 0.630 0.200 Montego Resources Inc. MY 0.355 0.395 1.600 0.095 Meryllion Resources Corporation MYR 0.015 0.030 0.045 0.015 NetCents Technology Inc. NC 0.155 0.220 0.280 0.140 Norsemont Capital Inc. NOM 0.360 0.415 0.450 0.250 Plaintree Systems Inc. NPT 0.035 0.070 0.100 0.035 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 Premier Diversified Holdings Inc. PDH 0.115 0.130 0.165 0.095 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 Pivotal Therapeutics Inc. PVO 0.000 0.000 Qwick Media Inc. QMI 0.015 0.100 0.250 0.090 Mag Copper Limited QUE 0.065 0.085 0.185 0.025 Rheingold Exploration Corp. RGE 0.275 0.315 0.370 0.025 Global Remote Technologies Ltd. RGT 0.110 0.125 0.230 0.050 RIWI Corp. RIW 2.420 2.500 3.000 2.000 Rift Valley Resources Corp. RVR 0.100 0.150 0.125 0.025 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 0.500 0.500 1.200 0.050 Seahawk Ventures Inc. SHV 0.300 0.990 0.320 0.080 Super Nova Petroleum Corp. SNP 0.170 0.190 0.280 0.060 Stone Ridge Exploration Corp SO 0.065 0.150 0.065 0.035 Silver Phoenix Resources Inc. SP 0.005 0.175 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 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 Navis Resources Corp. SUV 0.010 0.025 0.025 0.005 Talmora Diamond Inc. TAI 0.005 0.020 0.050 0.005 Taku Gold Corp. TAK 0.130 0.145 0.185 0.060 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 0.005 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 World Mahjong Limited WSM 0.010 0.015 0.050 0.005 Whattozee Networks Inc. WTZ 0.075 0.350 0.315 0.030 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 Trades: 5,340 Total Volume: 31,718,256 Total Value: $10,201,564 Advanced: 54 Declined: 63 Unchanged: 196 Note 1: z - Full Volume. Note 2: Change calculated using unadjusted closing prices.