CNSX Trading Daily Market Summary May 05 2017 Closing Numbers Stock Symbol Vol(00s) High Low Close Change 52W Hi 52W Lo Supreme Metals Corp. ABJ 2300 0.045 0.040 0.040 0.000 0.145 0.015 Alliance Growers Corp. ACG 2548 0.100 0.095 0.100 0.000 0.340 0.020 Advantex Marketing International Inc. ADX 20 0.005 0.005 0.005 0.000 0.015 0.005 Ansar Financial and Dev Corporation AFD 5 0.790 0.790 0.790 0.000 0.910 0.450 Affinor Growers Inc. AFI 362 0.100 0.095 0.100 0.000 0.230 0.030 Arctic Glacier Income Fund AG.UN 24 0.055 0.055 0.055 0.000 0.070 0.005 Alchemist Mining Inc. AMS 100 0.055 0.055 0.055 0.000 0.120 0.040 Global Cannabis Applications Corp. APP 0 0.115 0.000 0.220 0.035 Argo Gold Inc. ARQ 16 0.200 0.200 0.200 +0.050 0.260 0.060 Asante Gold Corporation ASE 5 0.140 0.140 0.140 +0.010 0.270 0.110 Abattis Bioceuticals Corp. ATT 1955 0.240 0.225 0.235 -0.005 0.350 0.020 Aylen Capital Inc. AYL 300 0.015 0.015 0.015 0.000 0.035 0.005 BacTech Environmental Corporation BAC 2115 0.045 0.040 0.045 -0.005 0.070 0.025 The Canadian Bioceutical Corporation BCC 630 0.570 0.500 0.540 -0.020 1.100 0.385 Beleave Inc. BE 540 2.300 2.220 2.260 +0.010 2.850 0.380 BlackIce Enterprise Risk Management Inc. BIS 10 0.030 0.030 0.030 0.000 0.075 0.030 Berkley Renewables Inc. BKS 20 0.120 0.075 0.120 +0.060 0.150 0.015 Cannabix Technologies Inc. BLO 1300 0.730 0.690 0.710 -0.010 1.100 0.190 Breathtec BioMedical Inc. BTH 2743 0.140 0.125 0.140 0.000 0.400 0.080 BioMark Diagnostics Inc. BUX 760 0.200 0.100 0.160 +0.055 0.200 0.025 Copperbank Resources Corp. CBK 185 0.090 0.075 0.090 +0.010 0.130 0.050 Cerro Grande Mining Corporation CEG 220 0.010 0.010 0.010 +0.005 0.080 0.005 Canada House Wellness Group Inc. CHV 1158 0.240 0.225 0.230 0.000 1.000 0.155 ChroMedX Corp. CHX 370 0.290 0.280 0.290 +0.010 0.320 0.060 CIM International Group Inc. CIM 25 0.450 0.450 0.450 -0.230 1.000 0.380 Cielo Waste Solutions Corp. CMC 410 0.140 0.130 0.140 +0.015 0.270 0.020 Canadian Metals Inc. CME 300 0.060 0.060 0.060 0.000 0.300 0.045 CNRP Mining Inc. CND 0 1.500 0.000 1.250 0.050 Cloud Nine Education Group Ltd. CNI 780 0.105 0.095 0.105 0.000 0.320 0.080 International Cobalt Corp CO 560 0.170 0.160 0.160 -0.020 0.350 0.007 Castle Resources Inc. CRI 9 0.190 0.190 0.190 -0.225 0.415 0.005 Carl Data Solutions Inc. CRL 50 0.385 0.385 0.385 +0.005 0.570 0.265 CannaRoyalty Corp. CRZ 335 2.270 2.220 2.250 0.000 5.200 2.120 Copper Reef Mining Corp. CZC 100 0.020 0.020 0.020 0.000 0.045 0.015 Debut Diamonds Inc. DDI 159 0.015 0.015 0.015 +0.005 0.030 0.005 DNI Metals Inc. DNI 4061 0.070 0.060 0.060 -0.010 0.090 0.005 Dundee Sustainable Technologies Inc. DST 1000 0.060 0.050 0.060 +0.020 0.075 0.035 Deveron UAS Corp. DVR 340 0.550 0.500 0.540 +0.020 0.550 0.200 Earth Alive Clean Technologies Inc. EAC 60 0.520 0.520 0.520 0.000 0.700 0.280 Nutritional High International Inc. EAT 6204 0.130 0.120 0.120 0.000 0.450 0.035 ePlay Digital Inc. EPY 2407 0.170 0.130 0.145 -0.005 0.940 0.130 EnviroLeach Technologies Inc. ETI 172 0.370 0.280 0.370 0.000 1.000 0.250 Explorex Resources Inc. EX 120 0.165 0.160 0.160 -0.025 0.190 0.100 Far Resources Ltd. FAT 1382 0.095 0.085 0.090 0.000 0.140 0.045 Fandom Sports Media Corp. FDM 11658 0.190 0.165 0.190 +0.025 0.190 0.005 Future Farm Technologies Inc. FFT 1878 0.330 0.310 0.320 -0.010 0.630 0.080 Finore Mining Inc. FIN 147 0.110 0.110 0.110 0.000 0.495 0.010 Drone Delivery Canada Corp. FLT 1875 0.445 0.440 0.445 0.000 0.610 0.140 Fox River Resources Corporation FOX 11 0.100 0.100 0.100 -0.010 0.150 0.005 Fortify Resources Inc FTY 21 0.170 0.165 0.165 -0.005 0.350 0.110 Fantasy 6 Sports Inc. FYS 24 1.150 1.060 1.100 +0.020 1.880 0.930 GreenBank Capital Inc. GBC 20 0.350 0.200 0.350 -0.005 0.380 0.030 Glance Technologies Inc. GET 3038 0.180 0.170 0.180 +0.005 0.350 0.160 Global Hemp Group Inc. GHG 33 0.030 0.030 0.030 0.000 0.075 0.010 Golden Leaf Holdings Ltd. GLH 5319 0.300 0.290 0.300 +0.010 0.900 0.255 Goldrea Resources Corp. GOR 796 0.060 0.060 0.060 +0.015 0.140 0.030 Gunpowder Capital Corp. GPC 1050 0.080 0.055 0.070 +0.020 0.110 0.030 Heritage Global Inc. HGP 32 0.510 0.500 0.500 -0.010 0.950 0.250 HealthSpace Data Systems Ltd. HS 910 0.045 0.045 0.045 0.000 0.120 0.045 iAnthus Capital Holdings Inc. IAN 491 2.700 2.650 2.650 -0.040 3.750 1.200 ThreeD Capital Inc. IDK 3860 0.105 0.100 0.100 0.000 0.235 0.070 Imagin Medical Inc. IME 346 0.080 0.070 0.080 -0.005 0.115 0.035 InMed Pharmaceuticals Inc. IN 5281 0.560 0.520 0.530 -0.020 0.960 0.070 Imagination Park Entertainment Inc. IP 2120 0.260 0.240 0.250 -0.005 0.620 0.035 Irving Resources Inc. IRV 299 0.700 0.690 0.700 +0.010 1.180 0.250 Inspiration Mining Corporation ISM 5 0.020 0.000 0.100 0.015 International Wastewater Systems Inc. IWS 5928 0.235 0.215 0.235 +0.015 0.530 0.190 Lotus Ventures Inc. J 25 0.345 0.340 0.340 -0.010 0.430 0.180 Jagercor Energy Corp. JEM 820 0.015 0.015 0.015 -0.010 0.040 0.015 Kontrol Energy Corp. KNR 738 0.820 0.680 0.820 +0.140 0.820 0.180 Khan Resources Inc. KRI 8625 0.065 0.055 0.065 -0.020 0.880 0.020 KWG Resources Inc. KWG 6200 0.025 0.020 0.025 0.000 0.030 0.015 Laguna Blends Inc. LAG 1904 0.135 0.125 0.135 +0.010 0.460 0.085 Lifestyle Delivery Systems Inc LDS 1765 0.570 0.530 0.560 +0.010 1.000 0.175 Leo Resources Inc. LEO 2890 1.200 0.600 0.660 -0.190 2.500 0.050 Liberty Leaf Holdings Ltd. LIB 736 0.120 0.115 0.120 +0.005 0.320 0.100 Newlox Gold Ventures Corp. LUX 10 0.045 0.045 0.045 0.000 0.060 0.020 Lexaria Bioscience Corp. LXX 2082 0.480 0.450 0.470 -0.005 0.940 0.140 Maricann Group Inc MARI 3651 1.870 1.650 1.660 -0.130 2.650 1.650 Maccabi Ventures Inc. MBE 10 0.040 0.040 0.040 0.000 0.095 0.040 Mag One Products Inc. MDD 30 0.180 0.180 0.180 +0.020 1.200 0.160 Marapharm Ventures Inc MDM 925 0.900 0.850 0.880 -0.010 2.500 0.295 Marret High Yield Strategies Fund A MHY.UN 20 0.180 0.180 0.180 0.000 0.200 0.025 Minera IRL Limited MIRL 242 0.140 0.120 0.140 +0.010 0.220 0.115 True Leaf Medicine International Ltd. MJ 1466 0.360 0.330 0.340 +0.005 0.465 0.170 Marret Multi-Strategy Income Fund A MMF.UN 12 0.100 0.100 0.100 +0.025 0.120 0.015 Matica Enterprises Inc. MMJ 6899 0.045 0.040 0.040 0.000 0.065 0.010 Miramont Resources Corp. MONT 20 0.250 0.250 0.250 +0.050 0.250 0.200 Mobi724 Global Solutions Inc. MOS 1796 0.340 0.300 0.320 -0.005 0.455 0.025 M Pharmaceutical Inc. MQ 4993 0.050 0.045 0.050 +0.005 0.160 0.030 Micromem Technologies Inc. MRM 10 0.305 0.305 0.305 -0.010 0.495 0.220 Metalla Royalty and Streaming Ltd. MTA 530 0.485 0.435 0.485 +0.005 0.880 0.180 Murchison Minerals Ltd. MUR 0 0.220 0.000 0.350 0.020 Maxtech Ventures Inc. MVT 526 0.500 0.480 0.495 +0.005 0.630 0.200 Montego Resources Inc. MY 90 0.390 0.320 0.320 0.000 1.600 0.095 MYM Nutraceuticals Inc. MYM 2354 0.215 0.200 0.210 +0.010 0.295 0.015 Namaste Technologies Inc. N 8057 0.245 0.220 0.230 -0.010 0.420 0.100 NetCents Technology Inc. NC 45 0.200 0.200 0.200 +0.045 0.280 0.140 New Age Farm Inc. NF 1522 0.110 0.100 0.105 -0.005 0.365 0.020 Victory Nickel Inc. NI 140 0.060 0.060 0.060 +0.010 0.090 0.005 Plaintree Systems Inc. NPT 13 0.040 0.040 0.040 0.000 0.100 0.035 Northern Sphere Mining Corp. NSM 1825 0.360 0.360 0.360 +0.005 0.850 0.170 Nuran Wireless Inc. NUR 520 0.230 0.215 0.230 +0.005 0.310 0.130 Organic Potash Corporation OPC 3 0.030 0.000 0.050 0.010 One World Minerals Inc. OWM 30 0.430 0.430 0.430 +0.010 0.750 0.350 Portage Biotech Inc. PBT.U 1903 0.380 0.335 0.340 +0.010 0.400 0.100 PUDO Inc. PDO 20 1.480 1.100 1.480 -0.020 3.450 1.100 ParcelPal Technology Inc. PKG 40 0.150 0.130 0.130 -0.005 0.340 0.110 Peak Positioning Technologies Inc. PKK 9467 0.115 0.110 0.110 0.000 0.205 0.035 Platinex Inc. PTX 820 0.130 0.100 0.125 -0.005 0.230 0.095 PUF Ventures Inc. PUF 6238 0.400 0.365 0.400 +0.020 0.470 0.065 Quinsam Capital Corporation QCA 120 0.110 0.110 0.110 +0.010 0.145 0.070 Quadron Capital Corporation QCC 140 0.380 0.380 0.380 0.000 0.450 0.250 Renforth Resources Inc. RFR 1000 0.065 0.060 0.065 +0.005 0.065 0.020 Rheingold Exploration Corp. RGE 400 0.275 0.250 0.250 -0.050 0.370 0.025 Range Energy Resources Inc. RGO 3000 0.030 0.025 0.030 +0.010 0.030 0.010 Global Remote Technologies Ltd. RGT 1000 0.110 0.110 0.110 -0.005 0.230 0.050 Rise Gold Corp. RISE 685 0.290 0.280 0.290 +0.010 0.400 0.150 Rockshield Capital Corp. RKS 1150 0.090 0.085 0.085 -0.005 0.160 0.040 West Red Lake Gold Mines Inc. RLG 250 0.190 0.170 0.170 -0.015 0.360 0.155 Rift Valley Resources Corp. RVR 5 0.105 0.105 0.105 +0.005 0.125 0.025 Robix Environmental Technologies Inc. RZX 250 0.230 0.230 0.230 +0.010 0.365 0.150 Shoal Point Energy Ltd. SHP 220 0.010 0.010 0.010 0.000 0.020 0.005 Seahawk Ventures Inc. SHV 60 0.300 0.300 0.300 +0.020 0.320 0.080 Supreme Pharmaceuticals Inc. SL 17837 1.480 1.400 1.420 -0.060 2.050 0.470 Star Navigation Systems Group Ltd. SNA 1050 0.045 0.040 0.040 0.000 0.055 0.020 Stina Resources Ltd. SQA 4475 0.130 0.125 0.125 -0.005 0.170 0.070 Wildflower Marijuana Inc. SUN 743 0.640 0.610 0.630 +0.030 1.240 0.115 Navis Resources Corp. SUV 10 0.025 0.025 0.025 0.000 0.025 0.005 St-Georges Platinum and Base Metals Inc. SX 2000 0.040 0.040 0.040 0.000 0.060 0.015 Taku Gold Corp. TAK 11 0.130 0.130 0.130 0.000 0.185 0.060 Tetra Bio Pharma Inc. TBP 2554 0.690 0.660 0.690 +0.010 1.480 0.125 TerrAscend Corp. TER 889 1.080 1.000 1.070 +0.020 1.390 1.000 THC Biomed Intl Ltd THC 2382 0.590 0.550 0.570 +0.020 1.500 0.170 Tier One Capital Limited Partnership TLP.UN 6 5.420 5.420 5.420 0.000 6.800 5.250 The Tinley Beverage Company Inc. TNY 2718 0.300 0.285 0.290 -0.010 0.670 0.040 Tower One Wireless Corp. TO 250 0.230 0.225 0.225 -0.005 0.540 0.160 Enertopia Corp. TOP 2517 0.110 0.100 0.105 -0.005 0.165 0.025 360 Capital Financial Services Group Inc TSZ 1250 0.040 0.040 0.040 0.000 0.125 0.020 Tantalex Resources Corporation TTX 500 0.055 0.055 0.055 0.000 0.180 0.040 Alta Vista Ventures Ltd. UAV 25258 0.125 0.100 0.115 +0.005 0.140 0.035 Umbral Energy Corp. UMB 11128 0.065 0.055 0.060 0.000 0.110 0.020 UpSnap Inc. UP 5005 0.010 0.010 0.010 0.000 0.030 0.005 VirtualArmour International Inc. VAI 5 0.350 0.350 0.350 0.000 0.590 0.250 Valens Groworks Corp. VGW 1 1.470 1.470 1.470 0.000 1.650 0.350 Vodis Pharmaceuticals Inc. VP 216 0.330 0.310 0.320 -0.005 1.560 0.120 Veritas Pharma Inc. VRT 1355 0.370 0.335 0.335 +0.005 0.600 0.220 Versus Systems Inc. VS 572 0.370 0.320 0.370 +0.040 0.580 0.140 Winston Gold Mining Corp. WGC 194 0.055 0.050 0.055 +0.005 0.640 0.040 Winston Resources Inc. WRW 100 0.740 0.700 0.700 0.000 0.820 0.015 Western Uranium Corporation WUC 474 1.820 1.500 1.800 +0.220 2.800 1.220 MGX Minerals Inc. XMG 3911 1.020 0.910 0.950 -0.050 2.750 0.140 MGX Minerals Inc. Wts. XMG.WT 351 0.770 0.750 0.750 -0.040 2.540 0.030 Kootenay Zinc Corp. ZNK 798 0.210 0.180 0.200 -0.010 0.690 0.085 ZTEST Electronics Inc. ZTE 0 0.315 0.000 0.345 0.050 Stock Symbol Bid Ask 52W Hi 52W Lo Acana Capital Corp. ACM 0.050 0.170 0.170 0.050 Alternate Health Corp. AHG 3.010 3.170 8.900 3.100 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 0.065 0.100 0.020 APAC Resources Inc. APG 0.045 0.055 0.140 0.055 Appia Energy Corp. API 0.180 0.235 0.465 0.140 Armada Mercantile Ltd. ARM 0.120 0.150 0.150 0.025 AREV Nutrition Sciences Inc. ARV 0.260 0.400 0.550 0.260 Avarone Metals Inc. AVM 0.020 0.030 0.065 0.020 Alexandra Capital Corp. AXC 0.055 0.100 0.055 0.020 Aydon Income Properties Inc. AYD 0.030 0.050 0.180 0.010 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 97.670 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 0.130 0.150 0.150 0.050 Bird River Resources Inc. BDR 0.040 0.090 0.070 0.005 Brookfield New Horizons Income Fund BIF.UN 9.000 12.100 10.000 8.300 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 Bravura Ventures Corp. BVQ 0.200 0.400 5.900 0.200 Big Wind Capital Inc. BWC 0.115 0.150 0.200 0.050 Brisio Innovations Inc. BZI 0.215 0.235 0.350 0.085 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 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 Data Deposit Box Inc. DDB 0.050 0.075 0.200 0.030 Deploy Technologies Inc. DEP 0.160 0.200 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 3.150 3.330 1.460 Evolving Gold Corp. EVG 0.180 0.190 0.445 0.130 EVI Global Group Developments Corp. EVI 0.015 0.085 0.100 0.005 Easy Technologies Inc. EZM 0.110 0.130 1.700 0.050 Fineqia International Inc. FNQ 0.010 0.015 0.030 0.005 Gencan Capital Inc. GCA 0.010 0.100 0.100 0.050 Glance Technologies Inc. Wts. GET.WT 0.025 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 Genius Properties Ltd. GNI 0.170 0.180 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 0.030 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 High Hampton Holdings Corp. HC 0.000 0.000 Hi Ho Silver Resources Inc. HHS 0.070 0.080 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 0.080 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 0.500 0.250 0.100 StartMonday Technology Corp. JOB 0.260 0.310 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 0.150 0.045 0.020 KWG Resources Inc. MVS KWG.A 6.450 8.000 7.500 7.500 La Imperial Resources Inc. LAI 0.060 0.090 0.110 0.025 Declan Resources Inc. LAN 0.000 0.005 0.015 0.005 Lions Gate Metals Inc. LGM 0.160 0.200 0.350 0.060 LeenLife Pharma International Inc. LLP 0.100 0.115 0.250 0.090 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 0.130 0.135 0.005 ME Resource Corp. MEC 0.080 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 Mistango River Resources Inc. MIS 0.020 0.030 0.050 0.010 Mint Corporation Series A 10% 16MAY19 MIT.DB.C 92.200 0.000 96.200 93.000 Metalo Manufacturing Inc. MMI 0.650 0.790 1.000 0.260 Meryllion Resources Corporation MYR 0.015 0.030 0.045 0.015 Norsemont Capital Inc. NOM 0.360 0.415 0.450 0.250 NSS Resources Inc. NSS 0.045 0.245 0.070 0.050 Nass Valley Gateway Ltd. NVG 0.040 0.110 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 0.280 0.440 0.400 Open Source Health Inc. OSH 0.050 0.100 0.200 0.035 Petrocapita Income Trust PCE.UN 0.015 0.020 0.030 0.010 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 Park Lawn Company Limited PRL 9.000 9.500 9.400 5.950 Pasinex Resources Limited PSE 0.210 0.230 0.340 0.085 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 0.090 0.185 0.025 RIWI Corp. RIW 2.320 2.500 3.000 2.000 RESAAS Services Inc. RSS 1.350 1.390 2.300 1.040 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 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 0.120 0.300 0.350 0.250 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 0.020 0.025 0.045 0.005 Torino Power Solutions Inc TPS 0.110 0.115 0.135 0.015 Tartisan Resources Corp. TTC 0.130 0.140 0.180 0.025 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 0.000 0.000 0.065 0.005 Vinergy Resources Ltd. VIN 0.520 0.520 1.150 0.070 Wabi Exploration Inc. WAB 0.070 0.200 0.100 0.060 World Mahjong Limited WSM 0.015 0.065 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: 5,885 Total Volume: 25,818,916 Total Value: $8,448,555 Advanced: 57 Declined: 46 Unchanged: 211 Note 1: z - Full Volume. Note 2: Change calculated using unadjusted closing prices.