CNSX Trading Daily Market Summary May 04 2017 Closing Numbers Stock Symbol Vol(00s) High Low Close Change 52W Hi 52W Lo Alliance Growers Corp. ACG 1369 0.110 0.100 0.100 -0.005 0.340 0.020 Advantex Marketing International Inc. ADX 90 0.005 0.005 0.005 0.000 0.015 0.005 Affinor Growers Inc. AFI 3172 0.100 0.095 0.100 0.000 0.230 0.030 Arctic Glacier Income Fund AG.UN 20 0.055 0.055 0.055 0.000 0.070 0.005 Alternate Health Corp. AHG 38 3.400 3.100 3.200 -0.250 8.900 3.100 Alchemist Mining Inc. AMS 118 0.055 0.055 0.055 0.000 0.120 0.040 Appia Energy Corp. API 64 0.210 0.190 0.190 -0.010 0.465 0.140 Global Cannabis Applications Corp. APP 875 0.115 0.095 0.115 +0.025 0.220 0.035 Armada Mercantile Ltd. ARM 76 0.150 0.150 0.150 0.000 0.150 0.025 Argo Gold Inc. ARQ 612 0.200 0.150 0.150 -0.050 0.260 0.060 Asante Gold Corporation ASE 1210 0.150 0.120 0.130 -0.010 0.270 0.110 Abattis Bioceuticals Corp. ATT 7123 0.255 0.230 0.240 +0.005 0.350 0.020 Avarone Metals Inc. AVM 1341 0.020 0.020 0.020 -0.005 0.065 0.020 BacTech Environmental Corporation BAC 2660 0.050 0.035 0.050 +0.010 0.070 0.025 Bradstone Capital Corp. BCA 100 0.145 0.125 0.145 +0.020 0.150 0.050 The Canadian Bioceutical Corporation BCC 2701 0.700 0.470 0.560 +0.100 1.100 0.385 Bird River Resources Inc. BDR 20 0.070 0.070 0.070 +0.020 0.070 0.005 Beleave Inc. BE 384 2.300 2.220 2.250 -0.030 2.850 0.380 Cannabix Technologies Inc. BLO 1241 0.740 0.710 0.720 -0.030 1.100 0.190 Breathtec BioMedical Inc. BTH 450 0.145 0.135 0.140 0.000 0.400 0.080 BioMark Diagnostics Inc. BUX 160 0.110 0.105 0.105 -0.010 0.185 0.025 Bravura Ventures Corp. BVQ 20 0.200 0.200 0.200 -0.200 0.590 0.030 Big Wind Capital Inc. BWC 5 0.160 0.160 0.160 0.000 0.200 0.050 Brisio Innovations Inc. BZI 150 0.235 0.235 0.235 0.000 0.350 0.085 Copperbank Resources Corp. CBK 2965 0.095 0.080 0.080 -0.020 0.130 0.050 Cerro Grande Mining Corporation CEG 600 0.010 0.005 0.005 -0.010 0.080 0.005 Canada House Wellness Group Inc. CHV 1608 0.250 0.230 0.230 -0.015 1.000 0.155 ChroMedX Corp. CHX 1180 0.290 0.280 0.280 -0.005 0.320 0.060 Cascadia Consumer Electronics Corp. CK 1 0.250 0.000 0.500 0.100 Cielo Waste Solutions Corp. CMC 1310 0.140 0.125 0.125 -0.010 0.270 0.020 Canadian Metals Inc. CME 350 0.060 0.060 0.060 -0.010 0.300 0.045 Cloud Nine Education Group Ltd. CNI 20 0.105 0.105 0.105 0.000 0.320 0.080 International Cobalt Corp CO 56 0.180 0.170 0.180 +0.010 0.350 0.007 Carl Data Solutions Inc. CRL 845 0.385 0.360 0.380 0.000 0.570 0.265 CannaRoyalty Corp. CRZ 812 2.400 2.220 2.250 -0.080 5.200 2.120 Copper Reef Mining Corp. CZC 477 0.020 0.020 0.020 -0.005 0.045 0.015 Debut Diamonds Inc. DDI 1250 0.010 0.010 0.010 +0.005 0.030 0.005 DNI Metals Inc. DNI 1067 0.080 0.070 0.070 -0.010 0.090 0.005 Dundee Sustainable Technologies Inc. DST 40 0.040 0.040 0.040 -0.015 0.075 0.035 Deveron UAS Corp. DVR 490 0.520 0.475 0.520 +0.070 0.530 0.200 Earth Alive Clean Technologies Inc. EAC 1 0.520 0.000 0.700 0.280 Nutritional High International Inc. EAT 7470 0.125 0.120 0.120 0.000 0.450 0.035 ePlay Digital Inc. EPY 672 0.170 0.135 0.150 0.000 0.940 0.130 EnviroLeach Technologies Inc. ETI 369 0.370 0.250 0.370 +0.020 1.000 0.250 Evolving Gold Corp. EVG 118 0.210 0.180 0.180 -0.040 0.445 0.130 Far Resources Ltd. FAT 4514 0.090 0.085 0.090 0.000 0.140 0.045 Fandom Sports Media Corp. FDM 11427 0.180 0.160 0.165 -0.005 0.180 0.005 Future Farm Technologies Inc. FFT 2527 0.365 0.320 0.330 -0.010 0.630 0.080 Finore Mining Inc. FIN 620 0.115 0.110 0.110 0.000 0.495 0.010 Drone Delivery Canada Corp. FLT 1871 0.445 0.420 0.445 +0.015 0.610 0.140 Fineqia International Inc. FNQ 830 0.015 0.015 0.015 +0.005 0.030 0.005 Fox River Resources Corporation FOX 1108 0.110 0.110 0.110 0.000 0.150 0.005 Fantasy 6 Sports Inc. FYS 8 1.100 1.080 1.080 0.000 1.880 0.930 GreenBank Capital Inc. GBC 0 0.355 0.000 0.380 0.030 Glance Technologies Inc. GET 8061 0.180 0.160 0.175 +0.015 0.350 0.160 Global Hemp Group Inc. GHG 2013 0.030 0.025 0.030 +0.005 0.075 0.010 Golden Leaf Holdings Ltd. GLH 4152 0.305 0.290 0.290 -0.010 0.900 0.255 Genius Properties Ltd. GNI 20 0.180 0.180 0.180 +0.015 0.375 0.100 Heritage Global Inc. HGP 1 0.510 0.000 0.950 0.250 Hi Ho Silver Resources Inc. HHS 121 0.080 0.070 0.070 -0.010 0.175 0.005 Hello Pal International Inc. HP 5 0.240 0.240 0.240 -0.080 0.550 0.235 iAnthus Capital Holdings Inc. IAN 291 2.770 2.650 2.690 -0.050 3.750 1.200 ThreeD Capital Inc. IDK 160 0.100 0.100 0.100 -0.015 0.235 0.070 InMed Pharmaceuticals Inc. IN 12554 0.590 0.500 0.550 +0.050 0.960 0.070 Imagination Park Entertainment Inc. IP 2329 0.260 0.240 0.255 0.000 0.620 0.035 Irving Resources Inc. IRV 504 0.700 0.660 0.690 +0.020 1.180 0.250 International Wastewater Systems Inc. IWS 2788 0.220 0.200 0.220 +0.015 0.530 0.190 Lotus Ventures Inc. J 190 0.375 0.345 0.350 -0.025 0.430 0.180 Kontrol Energy Corp. KNR 50 0.680 0.670 0.680 +0.070 0.750 0.180 Khan Resources Inc. KRI 2986 0.085 0.060 0.085 +0.030 0.880 0.020 KWG Resources Inc. KWG 183 0.025 0.025 0.025 0.000 0.030 0.015 Laguna Blends Inc. LAG 2305 0.140 0.125 0.125 -0.010 0.460 0.085 Declan Resources Inc. LAN 140 0.005 0.005 0.005 0.000 0.015 0.005 Lifestyle Delivery Systems Inc LDS 2239 0.600 0.550 0.550 -0.040 1.000 0.175 Leo Resources Inc. LEO 320 0.960 0.850 0.850 -0.150 0.960 0.010 Lions Gate Metals Inc. LGM 0 0.170 0.000 0.350 0.060 Liberty Leaf Holdings Ltd. LIB 3220 0.125 0.115 0.115 -0.005 0.320 0.100 LeenLife Pharma International Inc. LLP 250 0.100 0.100 0.100 +0.005 0.250 0.090 Newlox Gold Ventures Corp. LUX 100 0.045 0.045 0.045 +0.005 0.060 0.020 Lexaria Bioscience Corp. LXX 1096 0.495 0.475 0.475 -0.015 0.940 0.140 Maricann Group Inc MARI 4863 2.150 1.760 1.790 -0.120 2.650 1.760 McLaren Resources Inc. MCL 50 0.090 0.090 0.090 0.000 0.135 0.005 Mag One Products Inc. MDD 270 0.170 0.160 0.160 -0.015 1.200 0.160 Marapharm Ventures Inc MDM 1143 0.900 0.830 0.890 +0.020 2.500 0.295 Marret High Yield Strategies Fund A MHY.UN 68 0.180 0.180 0.180 0.000 0.200 0.025 Minera IRL Limited MIRL 640 0.130 0.130 0.130 -0.010 0.220 0.115 Mistango River Resources Inc. MIS 413 0.020 0.020 0.020 0.000 0.050 0.010 True Leaf Medicine International Ltd. MJ 1460 0.345 0.330 0.335 +0.005 0.465 0.170 Matica Enterprises Inc. MMJ 1424 0.045 0.040 0.040 0.000 0.065 0.010 Mobi724 Global Solutions Inc. MOS 4687 0.360 0.310 0.325 -0.025 0.455 0.025 M Pharmaceutical Inc. MQ 3490 0.045 0.045 0.045 0.000 0.160 0.030 Micromem Technologies Inc. MRM 387 0.315 0.315 0.315 0.000 0.495 0.220 Metalla Royalty and Streaming Ltd. MTA 206 0.485 0.470 0.480 0.000 0.880 0.180 Maxtech Ventures Inc. MVT 944 0.500 0.430 0.490 +0.045 0.630 0.200 Montego Resources Inc. MY 195 0.385 0.320 0.320 -0.065 1.600 0.095 MYM Nutraceuticals Inc. MYM 1992 0.215 0.200 0.200 -0.010 0.295 0.015 Namaste Technologies Inc. N 6218 0.250 0.240 0.240 -0.005 0.420 0.100 NetCents Technology Inc. NC 600 0.170 0.155 0.155 -0.010 0.280 0.140 New Age Farm Inc. NF 3798 0.110 0.105 0.110 0.000 0.365 0.020 Victory Nickel Inc. NI 145 0.050 0.050 0.050 -0.005 0.090 0.005 Plaintree Systems Inc. NPT 21 0.040 0.040 0.040 -0.025 0.100 0.035 Nuran Wireless Inc. NUR 150 0.225 0.225 0.225 0.000 0.310 0.130 One World Minerals Inc. OWM 60 0.440 0.420 0.420 0.000 0.750 0.350 Portage Biotech Inc. PBT.U 7693 0.400 0.330 0.330 -0.015 0.400 0.100 Petrocapita Income Trust PCE.UN 350 0.020 0.020 0.020 0.000 0.030 0.010 PUDO Inc. PDO 44 1.500 1.340 1.500 +0.100 3.450 1.290 ParcelPal Technology Inc. PKG 20 0.135 0.135 0.135 -0.015 0.340 0.110 Peak Positioning Technologies Inc. PKK 29274 0.120 0.105 0.110 -0.005 0.205 0.035 Park Lawn Company Limited PRL 1 9.000 9.000 9.000 -0.400 9.400 5.950 Pasinex Resources Limited PSE 1980 0.220 0.205 0.205 -0.050 0.340 0.085 Platinex Inc. PTX 1645 0.130 0.110 0.130 0.000 0.230 0.095 PUF Ventures Inc. PUF 1778 0.400 0.370 0.380 -0.015 0.470 0.065 Renforth Resources Inc. RFR 550 0.065 0.060 0.060 0.000 0.065 0.020 Rheingold Exploration Corp. RGE 1720 0.300 0.300 0.300 -0.020 0.370 0.025 Global Remote Technologies Ltd. RGT 980 0.115 0.115 0.115 0.000 0.230 0.050 Rise Gold Corp. RISE 441 0.280 0.280 0.280 0.000 0.400 0.150 West Red Lake Gold Mines Inc. RLG 551 0.185 0.180 0.185 -0.005 0.360 0.155 Rockex Mining Corporation RXM 25 0.020 0.020 0.020 +0.005 0.150 0.015 Robix Environmental Technologies Inc. RZX 542 0.230 0.220 0.220 +0.010 0.365 0.150 Shoal Point Energy Ltd. SHP 3040 0.010 0.005 0.010 0.000 0.020 0.005 Supreme Pharmaceuticals Inc. SL 6220 1.520 1.470 1.480 -0.040 2.050 0.470 Star Navigation Systems Group Ltd. SNA 10860 0.045 0.040 0.040 -0.005 0.055 0.020 Stina Resources Ltd. SQA 4840 0.130 0.125 0.130 0.000 0.170 0.070 Shamrock Enterprises Inc. SRS 210 0.030 0.025 0.030 +0.010 0.060 0.015 Midnight Star Ventures Corp. STV 10 0.140 0.140 0.140 0.000 0.190 0.110 Wildflower Marijuana Inc. SUN 1523 0.640 0.600 0.600 -0.040 1.240 0.115 St-Georges Platinum and Base Metals Inc. SX 3290 0.040 0.040 0.040 0.000 0.060 0.015 Taku Gold Corp. TAK 580 0.135 0.130 0.130 -0.005 0.185 0.060 Tetra Bio Pharma Inc. TBP 2996 0.690 0.660 0.680 -0.010 1.480 0.125 TerrAscend Corp. TER 747 1.390 1.050 1.050 -0.160 1.390 1.000 Telferscot Resources Inc. TFS 200 0.020 0.020 0.020 +0.005 0.045 0.005 THC Biomed Intl Ltd THC 4972 0.600 0.550 0.550 -0.030 1.500 0.170 Tier One Capital Limited Partnership TLP.UN 10 5.420 5.420 5.420 0.000 6.800 5.250 The Tinley Beverage Company Inc. TNY 2419 0.305 0.290 0.300 +0.005 0.670 0.040 Tower One Wireless Corp. TO 602 0.250 0.220 0.230 -0.020 0.540 0.160 Enertopia Corp. TOP 790 0.110 0.105 0.110 0.000 0.165 0.025 360 Capital Financial Services Group Inc TSZ 1450 0.040 0.040 0.040 0.000 0.125 0.020 Tartisan Resources Corp. TTC 500 0.145 0.110 0.145 +0.030 0.180 0.025 Alta Vista Ventures Ltd. UAV 6180 0.120 0.105 0.110 -0.010 0.140 0.035 Umbral Energy Corp. UMB 5096 0.065 0.060 0.060 0.000 0.110 0.020 UpSnap Inc. UP 120 0.010 0.010 0.010 0.000 0.030 0.005 Valens Groworks Corp. VGW 36 1.470 1.350 1.470 0.000 1.650 0.350 Vodis Pharmaceuticals Inc. VP 186 0.345 0.310 0.325 +0.005 1.560 0.120 Veritas Pharma Inc. VRT 5020 0.380 0.320 0.330 -0.040 0.600 0.220 Versus Systems Inc. VS 495 0.340 0.310 0.330 +0.020 0.580 0.140 Winston Gold Mining Corp. WGC 392 0.050 0.040 0.050 0.000 0.640 0.040 Winston Resources Inc. WRW 560 0.720 0.690 0.700 -0.010 0.820 0.015 World Mahjong Limited WSM 540 0.015 0.015 0.015 +0.005 0.050 0.005 Western Uranium Corporation WUC 102 1.600 1.540 1.580 -0.020 2.800 1.220 MGX Minerals Inc. XMG 8682 1.040 0.950 1.000 +0.080 2.750 0.140 MGX Minerals Inc. Wts. XMG.WT 1110 0.800 0.780 0.790 +0.090 2.540 0.030 Kootenay Zinc Corp. ZNK 1072 0.210 0.195 0.210 -0.010 0.690 0.085 ZTEST Electronics Inc. ZTE 105 0.315 0.315 0.315 -0.005 0.345 0.050 Stock Symbol Bid Ask 52W Hi 52W Lo Supreme Metals Corp. ABJ 0.045 0.050 0.145 0.015 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 0.050 0.100 0.060 0.025 Aida Minerals Corp. AMC 0.090 0.140 0.120 0.100 American Potash Corp. AMP 0.095 0.140 0.190 0.030 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 Brookfield New Horizons Income Fund BIF.UN 9.000 0.000 10.000 8.300 BlackIce Enterprise Risk Management Inc. BIS 0.030 0.040 0.075 0.030 Berkley Renewables Inc. BKS 0.075 0.125 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 0.015 0.020 0.085 0.005 BitRush Corp. BRH 0.280 0.030 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 0.040 0.060 0.320 0.050 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 CDN MSolar Corp. CMS 0.000 0.020 0.020 0.010 CNRP Mining Inc. CND 0.170 0.750 1.250 0.050 Castle Resources Inc. CRI 0.190 0.415 0.415 0.005 CMX Gold & Silver Corp. CXC 0.090 0.100 0.100 0.085 Data Deposit Box Inc. DDB 0.050 0.075 0.200 0.030 Deploy Technologies Inc. DEP 0.160 0.240 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 0.045 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 0.010 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 Explorex Resources Inc. EX 0.165 0.190 0.190 0.100 Easy Technologies Inc. EZM 0.110 0.130 1.700 0.050 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 0.020 0.035 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 Goldrea Resources Corp. GOR 0.050 0.055 0.140 0.030 Gunpowder Capital Corp. GPC 0.050 0.055 0.110 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 0.030 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 Hadley Mining Inc. HM 1.110 1.110 1.080 0.060 HealthSpace Data Systems Ltd. HS 0.040 0.045 0.120 0.045 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 Inspiration Mining Corporation ISM 0.020 0.035 0.100 0.015 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 James Bay Resources Limited JBR 0.150 0.200 0.230 0.110 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 StartMonday Technology Corp. JOB 0.260 0.325 1.390 0.250 Kaneh Bosm Biotechnology Inc. KBB 0.050 0.070 0.120 0.045 Dizun International Enterprises Inc. KDZ 0.000 0.010 0.005 0.005 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 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 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 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 0.100 0.130 0.120 0.015 Metalo Manufacturing Inc. MMI 0.650 0.790 1.000 0.260 Miramont Resources Corp. MONT 0.210 0.250 0.200 0.200 Murchison Minerals Ltd. MUR 0.160 0.215 0.350 0.020 Meryllion Resources Corporation MYR 0.015 0.030 0.045 0.015 Norsemont Capital Inc. NOM 0.360 0.415 0.450 0.250 Northern Sphere Mining Corp. NSM 0.270 0.360 0.850 0.170 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 0.075 0.150 0.060 PrimeWest Mortgage Inv Corporation PRI 3.000 5.000 9.250 3.500 Pivotal Therapeutics Inc. PVO 0.000 0.010 Quinsam Capital Corporation QCA 0.110 0.120 0.145 0.070 Quadron Capital Corporation QCC 0.370 0.380 0.450 0.250 Qwick Media Inc. QMI 0.015 0.100 0.250 0.090 Mag Copper Limited QUE 0.065 0.085 0.185 0.025 Range Energy Resources Inc. RGO 0.015 0.025 0.030 0.010 RIWI Corp. RIW 2.320 2.500 3.000 2.000 Rockshield Capital Corp. RKS 0.090 0.100 0.160 0.040 RESAAS Services Inc. RSS 1.350 1.390 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 Razore Rock Resources Inc. RZR 0.010 0.180 0.110 0.005 Subscribe Technologies Inc. SAAS 0.065 0.080 0.100 0.005 SecureCom Mobile Inc. SCE 0.500 0.500 1.200 0.050 Seahawk Ventures Inc. SHV 0.300 0.480 0.320 0.080 Super Nova Petroleum Corp. SNP 0.005 0.170 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 Squatex Energy and Ressources Inc. SQX 0.000 0.300 0.350 0.250 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 Torino Power Solutions Inc TPS 0.110 0.130 0.135 0.015 Tantalex Resources Corporation TTX 0.050 0.065 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 VirtualArmour International Inc. VAI 0.315 0.350 0.590 0.250 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 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: 4,773 Total Volume: 27,049,223 Total Value: $8,751,049 Advanced: 37 Declined: 66 Unchanged: 211 Note 1: z - Full Volume. Note 2: Change calculated using unadjusted closing prices.