CNSX Trading Daily Market Summary May 03 2017 Closing Numbers Stock Symbol Vol(00s) High Low Close Change 52W Hi 52W Lo Alliance Growers Corp. ACG 582 0.110 0.105 0.105 0.000 0.340 0.020 Ansar Financial and Dev Corporation AFD 2 0.790 0.000 0.910 0.450 Affinor Growers Inc. AFI 860 0.105 0.100 0.100 0.000 0.230 0.030 Arctic Glacier Income Fund AG.UN 60 0.055 0.055 0.055 0.000 0.070 0.005 Alternate Health Corp. AHG 32 3.480 3.450 3.450 -0.090 8.900 3.150 ALQ Gold Corp. ALQ 60 0.055 0.055 0.055 0.000 0.060 0.025 American Potash Corp. AMP 304 0.100 0.095 0.095 -0.025 0.190 0.030 Appia Energy Corp. API 291 0.260 0.200 0.200 -0.020 0.465 0.140 Global Cannabis Applications Corp. APP 3681 0.095 0.090 0.090 -0.015 0.220 0.035 Armada Mercantile Ltd. ARM 40 0.150 0.150 0.150 0.000 0.150 0.025 Argo Gold Inc. ARQ 110 0.245 0.200 0.200 -0.025 0.260 0.060 Asante Gold Corporation ASE 1010 0.155 0.130 0.140 0.000 0.270 0.110 Abattis Bioceuticals Corp. ATT 13340 0.275 0.235 0.235 +0.005 0.350 0.020 Avarone Metals Inc. AVM 780 0.025 0.025 0.025 0.000 0.065 0.020 BacTech Environmental Corporation BAC 450 0.045 0.040 0.040 0.000 0.070 0.025 Bradstone Capital Corp. BCA 80 0.125 0.125 0.125 -0.025 0.150 0.050 The Canadian Bioceutical Corporation BCC 700 0.500 0.415 0.460 +0.010 1.100 0.385 Beleave Inc. BE 991 2.350 2.220 2.280 -0.010 2.850 0.380 Brookfield New Horizons Income Fund BIF.UN 20 9.120 9.120 9.120 +0.470 10.000 8.300 BlackIce Enterprise Risk Management Inc. BIS 950 0.035 0.030 0.030 -0.005 0.075 0.030 Cannabix Technologies Inc. BLO 1164 0.750 0.720 0.750 +0.010 1.100 0.190 Stompy Bot Corporation BOT 6150 0.025 0.005 0.020 -0.005 0.085 0.005 Breathtec BioMedical Inc. BTH 3425 0.145 0.140 0.140 0.000 0.400 0.080 BioMark Diagnostics Inc. BUX 960 0.120 0.100 0.115 +0.015 0.185 0.025 Bravura Ventures Corp. BVQ 2790 0.040 0.040 0.040 +0.010 0.590 0.030 Brisio Innovations Inc. BZI 330 0.235 0.220 0.235 0.000 0.350 0.085 Copperbank Resources Corp. CBK 3045 0.130 0.085 0.100 +0.020 0.130 0.050 Copperbank Resources Corp. Warrants CBK.WT 120 0.010 0.010 0.010 +0.005 0.010 0.005 Certive Solutions Inc. CBP 900 0.060 0.055 0.060 0.000 0.320 0.050 Cerro Grande Mining Corporation CEG 1930 0.015 0.010 0.015 +0.005 0.080 0.005 Canada House Wellness Group Inc. CHV 1175 0.260 0.240 0.245 -0.020 1.000 0.155 ChroMedX Corp. CHX 570 0.300 0.285 0.285 -0.010 0.320 0.060 Cielo Waste Solutions Corp. CMC 520 0.135 0.125 0.135 +0.005 0.270 0.020 Canadian Metals Inc. CME 149 0.070 0.060 0.070 +0.010 0.300 0.045 CNRP Mining Inc. CND 0 1.500 0.000 1.250 0.050 Cloud Nine Education Group Ltd. CNI 520 0.105 0.105 0.105 0.000 0.320 0.080 International Cobalt Corp CO 30 0.170 0.170 0.170 -0.005 0.350 0.007 Castle Resources Inc. CRI 0 0.415 0.000 0.415 0.005 Carl Data Solutions Inc. CRL 225 0.380 0.350 0.380 0.000 0.570 0.265 CannaRoyalty Corp. CRZ 513 2.440 2.320 2.330 -0.070 5.200 2.120 CMX Gold & Silver Corp. CXC 5 0.090 0.090 0.090 -0.010 0.100 0.085 Debut Diamonds Inc. DDI 1880 0.010 0.005 0.005 -0.010 0.030 0.005 Deploy Technologies Inc. DEP 200 0.190 0.190 0.190 0.000 0.190 0.030 DNI Metals Inc. DNI 5946 0.080 0.060 0.080 +0.015 0.090 0.005 Deveron UAS Corp. DVR 390 0.520 0.450 0.450 -0.060 0.530 0.200 Earth Alive Clean Technologies Inc. EAC 235 0.530 0.520 0.520 -0.010 0.700 0.280 Nutritional High International Inc. EAT 13765 0.130 0.115 0.120 0.000 0.450 0.035 Eurogas International Inc. EI 130 0.010 0.005 0.010 +0.005 0.010 0.005 ePlay Digital Inc. EPY 400 0.155 0.150 0.150 0.000 0.940 0.130 EnviroLeach Technologies Inc. ETI 240 0.380 0.350 0.350 -0.030 1.000 0.350 Evolving Gold Corp. EVG 624 0.230 0.190 0.220 +0.060 0.445 0.130 Explorex Resources Inc. EX 290 0.185 0.165 0.185 +0.020 0.190 0.100 Easy Technologies Inc. EZM 1000 0.130 0.110 0.110 -0.020 1.700 0.050 Far Resources Ltd. FAT 550 0.090 0.085 0.090 +0.005 0.140 0.045 Fandom Sports Media Corp. FDM 14273 0.170 0.140 0.170 +0.020 0.170 0.005 Future Farm Technologies Inc. FFT 4387 0.350 0.330 0.340 +0.005 0.630 0.080 Finore Mining Inc. FIN 2649 0.120 0.100 0.110 +0.005 0.495 0.010 Drone Delivery Canada Corp. FLT 1061 0.430 0.420 0.430 -0.010 0.610 0.140 Fox River Resources Corporation FOX 80 0.110 0.110 0.110 0.000 0.150 0.005 Fantasy 6 Sports Inc. FYS 2 1.080 1.080 1.080 -0.070 1.880 0.930 GreenBank Capital Inc. GBC 0 0.355 0.000 0.380 0.030 Glance Technologies Inc. GET 1921 0.170 0.160 0.160 -0.015 0.350 0.160 Global Hemp Group Inc. GHG 390 0.030 0.025 0.025 -0.005 0.075 0.010 Golden Leaf Holdings Ltd. GLH 3176 0.310 0.290 0.300 +0.005 0.900 0.255 Genius Properties Ltd. GNI 870 0.175 0.165 0.165 -0.020 0.375 0.100 Goldrea Resources Corp. GOR 40 0.045 0.045 0.045 -0.005 0.140 0.030 Gunpowder Capital Corp. GPC 300 0.050 0.050 0.050 0.000 0.110 0.030 Heritage Global Inc. HGP 12 0.510 0.510 0.510 -0.070 0.950 0.250 HealthSpace Data Systems Ltd. HS 2700 0.045 0.045 0.045 -0.005 0.120 0.045 iAnthus Capital Holdings Inc. IAN 834 2.770 2.590 2.740 +0.020 3.750 1.200 ThreeD Capital Inc. IDK 205 0.115 0.105 0.115 +0.010 0.235 0.070 Imagin Medical Inc. IME 5 0.085 0.000 0.115 0.035 InMed Pharmaceuticals Inc. IN 15127 0.580 0.500 0.500 -0.070 0.960 0.070 Imagination Park Entertainment Inc. IP 3261 0.280 0.250 0.255 -0.020 0.620 0.035 Irving Resources Inc. IRV 147 0.690 0.660 0.670 0.000 1.180 0.250 Inspiration Mining Corporation ISM 22 0.020 0.020 0.020 0.000 0.100 0.015 International Wastewater Systems Inc. IWS 678 0.210 0.205 0.205 +0.005 0.530 0.190 Lotus Ventures Inc. J 135 0.375 0.355 0.375 +0.030 0.430 0.180 James Bay Resources Limited JBR 54 0.150 0.150 0.150 0.000 0.230 0.110 StartMonday Technology Corp. JOB 150 0.330 0.260 0.330 +0.015 1.390 0.250 Kaneh Bosm Biotechnology Inc. KBB 730 0.050 0.050 0.050 -0.010 0.120 0.045 Khan Resources Inc. KRI 6545 0.055 0.055 0.055 0.000 0.880 0.020 KWG Resources Inc. KWG 863 0.025 0.020 0.025 0.000 0.030 0.015 Laguna Blends Inc. LAG 2076 0.140 0.135 0.135 0.000 0.460 0.085 Lifestyle Delivery Systems Inc LDS 8780 0.630 0.510 0.590 +0.070 1.000 0.175 Liberty Leaf Holdings Ltd. LIB 2377 0.130 0.120 0.120 -0.010 0.320 0.100 LeenLife Pharma International Inc. LLP 100 0.095 0.095 0.095 -0.005 0.250 0.090 Newlox Gold Ventures Corp. LUX 350 0.045 0.040 0.040 0.000 0.060 0.020 Lexaria Bioscience Corp. LXX 1049 0.550 0.475 0.490 -0.020 0.940 0.140 Maricann Group Inc MARI 2097 2.000 1.900 1.910 -0.050 2.650 1.820 Mag One Products Inc. MDD 255 0.180 0.175 0.175 -0.005 1.200 0.175 Marapharm Ventures Inc MDM 1675 0.890 0.850 0.870 -0.010 2.500 0.295 Marret High Yield Strategies Fund A MHY.UN 32 0.180 0.180 0.180 0.000 0.200 0.025 Mistango River Resources Inc. MIS 37 0.020 0.020 0.020 -0.020 0.050 0.010 True Leaf Medicine International Ltd. MJ 4986 0.340 0.315 0.330 -0.020 0.465 0.170 Matica Enterprises Inc. MMJ 5603 0.045 0.040 0.040 0.000 0.065 0.010 Mobi724 Global Solutions Inc. MOS 751 0.350 0.340 0.350 0.000 0.455 0.025 M Pharmaceutical Inc. MQ 6000 0.045 0.045 0.045 -0.005 0.160 0.030 Micromem Technologies Inc. MRM 594 0.315 0.315 0.315 0.000 0.495 0.220 Metalla Royalty and Streaming Ltd. MTA 59 0.480 0.480 0.480 0.000 0.880 0.180 Murchison Minerals Ltd. MUR 865 0.220 0.160 0.220 +0.060 0.350 0.020 Montego Resources Inc. MY 62 0.385 0.355 0.385 0.000 1.600 0.095 MYM Nutraceuticals Inc. MYM 3134 0.215 0.200 0.210 0.000 0.295 0.015 Meryllion Resources Corporation MYR 10 0.015 0.015 0.015 -0.005 0.045 0.015 Namaste Technologies Inc. N 7913 0.250 0.235 0.245 +0.005 0.420 0.100 NetCents Technology Inc. NC 1200 0.165 0.160 0.165 +0.010 0.280 0.140 New Age Farm Inc. NF 3498 0.115 0.105 0.110 0.000 0.365 0.020 Plaintree Systems Inc. NPT 0 0.065 0.000 0.100 0.035 Northern Sphere Mining Corp. NSM 220 0.355 0.280 0.355 -0.005 0.850 0.170 Nuran Wireless Inc. NUR 70 0.225 0.225 0.225 0.000 0.310 0.130 One World Minerals Inc. OWM 30 0.420 0.420 0.420 0.000 0.750 0.350 Portage Biotech Inc. PBT.U 3990 0.350 0.320 0.345 -0.005 0.370 0.100 Petrocapita Income Trust PCE.UN 460 0.020 0.020 0.020 0.000 0.030 0.010 PUDO Inc. PDO 47 1.400 1.350 1.400 +0.040 3.450 1.290 ParcelPal Technology Inc. PKG 100 0.150 0.150 0.150 +0.010 0.340 0.110 Peak Positioning Technologies Inc. PKK 49538 0.140 0.110 0.115 -0.020 0.205 0.035 Platinex Inc. PTX 595 0.130 0.120 0.130 +0.010 0.230 0.095 PUF Ventures Inc. PUF 1560 0.395 0.390 0.395 0.000 0.470 0.065 Quadron Capital Corporation QCC 19 0.380 0.380 0.380 0.000 0.450 0.250 Mag Copper Limited QUE 50 0.065 0.065 0.065 -0.020 0.185 0.025 Renforth Resources Inc. RFR 905 0.060 0.060 0.060 0.000 0.065 0.020 Rheingold Exploration Corp. RGE 1300 0.320 0.270 0.320 -0.020 0.370 0.025 Global Remote Technologies Ltd. RGT 290 0.115 0.115 0.115 -0.005 0.230 0.050 Rise Gold Corp. RISE 1025 0.290 0.275 0.280 0.000 0.400 0.150 RIWI Corp. RIW 12 2.520 2.420 2.420 -0.080 3.000 2.000 Rockshield Capital Corp. RKS 40 0.090 0.090 0.090 -0.025 0.160 0.040 West Red Lake Gold Mines Inc. RLG 1230 0.190 0.180 0.190 +0.010 0.360 0.155 Robix Environmental Technologies Inc. RZX 1007 0.210 0.210 0.210 -0.010 0.365 0.150 Shoal Point Energy Ltd. SHP 780 0.010 0.005 0.010 +0.005 0.020 0.005 Seahawk Ventures Inc. SHV 110 0.300 0.280 0.280 -0.035 0.320 0.080 Supreme Pharmaceuticals Inc. SL 7961 1.530 1.490 1.520 +0.020 2.050 0.470 Star Navigation Systems Group Ltd. SNA 16667 0.050 0.040 0.045 -0.005 0.055 0.020 Super Nova Petroleum Corp. SNP 93 0.170 0.170 0.170 0.000 0.280 0.060 Stina Resources Ltd. SQA 500 0.130 0.130 0.130 +0.010 0.170 0.070 Squatex Energy and Ressources Inc. SQX 10 0.300 0.300 0.300 +0.050 0.350 0.250 Shamrock Enterprises Inc. SRS 200 0.020 0.020 0.020 -0.010 0.060 0.015 Midnight Star Ventures Corp. STV 20 0.140 0.140 0.140 0.000 0.190 0.110 Wildflower Marijuana Inc. SUN 4731 0.660 0.550 0.640 +0.040 1.240 0.115 St-Georges Platinum and Base Metals Inc. SX 560 0.040 0.035 0.040 0.000 0.060 0.015 Taku Gold Corp. TAK 430 0.140 0.135 0.135 -0.005 0.185 0.060 Tetra Bio Pharma Inc. TBP 2899 0.690 0.670 0.690 0.000 1.480 0.125 TerrAscend Corp. TER 630 1.350 1.000 1.210 1.350 1.000 Telferscot Resources Inc. TFS 2270 0.020 0.015 0.015 -0.005 0.045 0.005 THC Biomed Intl Ltd THC 3066 0.580 0.550 0.580 +0.030 1.500 0.170 Tier One Capital Limited Partnership TLP.UN 7 5.430 5.420 5.420 0.000 6.800 5.250 The Tinley Beverage Company Inc. TNY 3300 0.310 0.295 0.295 -0.005 0.670 0.040 Tower One Wireless Corp. TO 2191 0.260 0.230 0.250 -0.040 0.540 0.160 Enertopia Corp. TOP 507 0.120 0.105 0.110 0.000 0.165 0.025 Torino Power Solutions Inc TPS 8 0.110 0.110 0.110 -0.025 0.135 0.015 Tartisan Resources Corp. TTC 400 0.115 0.115 0.115 0.000 0.180 0.025 Alta Vista Ventures Ltd. UAV 12633 0.120 0.100 0.120 +0.020 0.140 0.035 Umbral Energy Corp. UMB 7960 0.070 0.060 0.060 -0.010 0.110 0.020 VirtualArmour International Inc. VAI 20 0.350 0.350 0.350 0.000 0.590 0.250 Valens Groworks Corp. VGW 140 1.480 1.350 1.470 +0.110 1.650 0.350 Vodis Pharmaceuticals Inc. VP 448 0.360 0.310 0.320 -0.020 1.560 0.120 Veritas Pharma Inc. VRT 1852 0.425 0.350 0.370 -0.060 0.600 0.220 Versus Systems Inc. VS 557 0.320 0.300 0.310 -0.005 0.580 0.140 Winston Gold Mining Corp. WGC 333 0.050 0.050 0.050 0.000 0.640 0.050 Whattozee Networks Inc. WTZ 0 0.090 0.000 0.315 0.030 Western Uranium Corporation WUC 19 1.700 1.600 1.600 -0.100 2.800 1.220 MGX Minerals Inc. XMG 2691 0.920 0.840 0.920 +0.050 2.750 0.140 MGX Minerals Inc. Wts. XMG.WT 220 0.700 0.680 0.700 +0.020 2.540 0.030 Kootenay Zinc Corp. ZNK 2740 0.220 0.210 0.220 +0.005 0.690 0.085 ZTEST Electronics Inc. ZTE 181 0.320 0.305 0.320 -0.005 0.345 0.050 Stock Symbol Bid Ask 52W Hi 52W Lo Supreme Metals Corp. ABJ 0.040 0.045 0.145 0.015 Acana Capital Corp. ACM 0.050 0.170 0.170 0.050 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 Aida Minerals Corp. AMC 0.090 0.140 0.120 0.100 Alchemist Mining Inc. AMS 0.055 0.065 0.120 0.040 AAN Ventures Inc. ANN 0.040 0.070 0.100 0.020 APAC Resources Inc. APG 0.045 0.055 0.140 0.055 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 0.030 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 Bird River Resources Inc. BDR 0.070 0.090 0.070 0.005 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 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 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 Copper Reef Mining Corp. CZC 0.020 0.030 0.045 0.015 Data Deposit Box Inc. DDB 0.050 0.070 0.200 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 0.045 0.190 0.005 Dundee Sustainable Technologies Inc. DST 0.040 0.055 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 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 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 Glance Technologies Inc. Wts. GET.WT 0.015 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 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 Hi Ho Silver Resources Inc. HHS 0.080 0.090 0.175 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 IGEN Networks Corp. IGN 0.125 0.165 0.200 0.040 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 Jagercor Energy Corp. JEM 0.015 0.025 0.040 0.015 JG Wealth Management Corporation JGW 0.050 0.165 0.100 0.060 37 Capital Inc. JJJ 0.200 0.500 0.250 0.100 Dizun International Enterprises Inc. KDZ 0.000 0.010 0.005 0.005 Kontrol Energy Corp. KNR 0.610 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 5.500 7.500 7.500 7.500 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 Leo Resources Inc. LEO 0.000 0.000 0.500 0.010 Lions Gate Metals Inc. LGM 0.170 0.200 0.350 0.060 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 0.090 0.130 0.135 0.005 ME Resource Corp. MEC 0.075 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 Minera IRL Limited MIRL 0.130 0.150 0.220 0.115 Mint Corporation Series A 10% 16MAY19 MIT.DB.C 92.200 0.000 96.200 93.000 Marret Multi-Strategy Income Fund A MMF.UN 0.075 0.130 0.120 0.015 Metalo Manufacturing Inc. MMI 0.650 0.800 1.000 0.260 Miramont Resources Corp. MONT 0.210 0.250 0.200 0.200 Maxtech Ventures Inc. MVT 0.375 0.480 0.630 0.200 Victory Nickel Inc. NI 0.050 0.055 0.090 0.005 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 Organic Potash Corporation OPC 0.025 0.030 0.050 0.010 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 Peloton Minerals Corporation PMC 0.070 0.080 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 Pasinex Resources Limited PSE 0.220 0.255 0.340 0.085 Pivotal Therapeutics Inc. PVO 0.000 0.010 Quinsam Capital Corporation QCA 0.105 0.120 0.145 0.070 Qwick Media Inc. QMI 0.015 0.100 0.250 0.090 Range Energy Resources Inc. RGO 0.015 0.025 0.030 0.010 RESAAS Services Inc. RSS 1.310 1.400 2.300 1.040 Rift Valley Resources Corp. RVR 0.105 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 0.020 0.050 0.150 0.015 Razore Rock Resources Inc. RZR 0.010 0.180 0.110 0.005 Subscribe Technologies Inc. SAAS 0.055 0.080 0.100 0.005 SecureCom Mobile Inc. SCE 0.500 0.500 1.200 0.050 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 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 0.005 360 Capital Financial Services Group Inc TSZ 0.040 0.045 0.125 0.020 Tantalex Resources Corporation TTX 0.050 0.065 0.180 0.040 UpSnap Inc. UP 0.010 0.015 0.030 0.005 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 0.900 0.900 1.150 0.070 Wabi Exploration Inc. WAB 0.070 0.200 0.100 0.060 Winston Resources Inc. WRW 0.680 0.700 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 Trades: 4,988 Total Volume: 32,829,293 Total Value: $8,801,971 Advanced: 44 Declined: 63 Unchanged: 207 Note 1: z - Full Volume. Note 2: Change calculated using unadjusted closing prices.