CNSX Trading Daily Market Summary May 09 2017 Closing Numbers Stock Symbol Vol(00s) High Low Close Change 52W Hi 52W Lo Supreme Metals Corp. ABJ 3604 0.045 0.040 0.040 0.000 0.145 0.015 Alliance Growers Corp. ACG 2439 0.100 0.090 0.100 +0.005 0.340 0.020 Advantex Marketing International Inc. ADX 328 0.005 0.005 0.005 0.000 0.015 0.005 Affinor Growers Inc. AFI 12482 0.105 0.090 0.095 -0.005 0.230 0.030 Arctic Glacier Income Fund AG.UN 137 0.055 0.055 0.055 0.000 0.070 0.005 Alternate Health Corp. AHG 85 3.950 3.700 3.700 +0.040 8.900 3.010 Alchemist Mining Inc. AMS 6660 0.070 0.055 0.065 +0.010 0.120 0.040 APAC Resources Inc. APG 800 0.050 0.050 0.050 +0.010 0.140 0.040 Appia Energy Corp. API 204 0.230 0.210 0.230 +0.030 0.465 0.140 Global Cannabis Applications Corp. APP 1250 0.090 0.090 0.090 -0.025 0.220 0.035 Argo Gold Inc. ARQ 53 0.200 0.180 0.180 -0.020 0.260 0.060 Asante Gold Corporation ASE 20 0.140 0.130 0.140 0.000 0.270 0.110 Abattis Bioceuticals Corp. ATT 10096 0.225 0.200 0.200 -0.025 0.350 0.020 BacTech Environmental Corporation BAC 651 0.045 0.045 0.045 0.000 0.070 0.025 The Canadian Bioceutical Corporation BCC 469 0.580 0.550 0.570 +0.030 1.100 0.385 Beleave Inc. BE 392 2.350 2.210 2.300 -0.050 2.850 0.380 Cannabix Technologies Inc. BLO 976 0.720 0.680 0.710 +0.010 1.100 0.190 Stompy Bot Corporation BOT 800 0.015 0.015 0.015 0.000 0.085 0.005 Breathtec BioMedical Inc. BTH 883 0.130 0.120 0.120 -0.010 0.400 0.080 BioMark Diagnostics Inc. BUX 6065 0.125 0.110 0.115 -0.005 0.200 0.025 Brisio Innovations Inc. BZI 77 0.235 0.230 0.235 0.000 0.350 0.085 Copperbank Resources Corp. CBK 40 0.075 0.065 0.065 -0.010 0.130 0.050 Copperbank Resources Corp. Warrants CBK.WT 2338 0.005 0.005 0.005 -0.005 0.010 0.005 Cerro Grande Mining Corporation CEG 4329 0.015 0.010 0.010 0.000 0.080 0.005 Canada House Wellness Group Inc. CHV 2735 0.240 0.210 0.215 -0.010 1.000 0.155 ChroMedX Corp. CHX 3978 0.300 0.285 0.290 0.000 0.320 0.060 Cielo Waste Solutions Corp. CMC 540 0.150 0.140 0.145 +0.010 0.270 0.020 CNRP Mining Inc. CND 0 1.500 0.000 1.250 0.050 Cloud Nine Education Group Ltd. CNI 520 0.105 0.090 0.090 -0.015 0.320 0.080 International Cobalt Corp CO 1218 0.250 0.150 0.160 0.000 0.350 0.007 Carl Data Solutions Inc. CRL 730 0.380 0.370 0.380 +0.010 0.570 0.265 CannaRoyalty Corp. CRZ 760 2.240 2.060 2.140 -0.090 5.200 2.060 Copper Reef Mining Corp. CZC 2000 0.020 0.020 0.020 0.000 0.045 0.015 Debut Diamonds Inc. DDI 1800 0.010 0.010 0.010 -0.005 0.030 0.005 DNI Metals Inc. DNI 243 0.070 0.065 0.070 0.000 0.090 0.005 Dundee Sustainable Technologies Inc. DST 376 0.050 0.050 0.050 +0.005 0.075 0.035 Deveron UAS Corp. DVR 160 0.530 0.500 0.530 +0.030 0.550 0.200 Earth Alive Clean Technologies Inc. EAC 960 0.500 0.450 0.450 -0.030 0.700 0.280 Nutritional High International Inc. EAT 6169 0.120 0.115 0.120 +0.005 0.450 0.035 ePlay Digital Inc. EPY 2390 0.160 0.140 0.145 +0.010 0.940 0.130 EnviroLeach Technologies Inc. ETI 240 0.320 0.230 0.260 -0.060 1.000 0.230 Far Resources Ltd. FAT 2430 0.090 0.085 0.090 0.000 0.140 0.045 Fandom Sports Media Corp. FDM 10641 0.195 0.165 0.180 -0.020 0.215 0.005 Future Farm Technologies Inc. FFT 7030 0.290 0.250 0.270 -0.025 0.630 0.080 Finore Mining Inc. FIN 787 0.105 0.100 0.100 -0.010 0.495 0.010 Drone Delivery Canada Corp. FLT 1515 0.460 0.450 0.450 +0.025 0.610 0.140 Fox River Resources Corporation FOX 563 0.100 0.100 0.100 0.000 0.150 0.005 Fantasy 6 Sports Inc. FYS 22 1.200 1.010 1.150 +0.050 1.880 0.930 GreenBank Capital Inc. GBC 1 0.350 0.000 0.380 0.030 Gencan Capital Inc. GCA 100 0.100 0.100 0.100 0.000 0.100 0.050 Glance Technologies Inc. GET 471 0.175 0.160 0.175 +0.005 0.350 0.160 Glance Technologies Inc. Wts. GET.WT 141 0.030 0.030 0.030 0.000 0.030 0.030 Global Hemp Group Inc. GHG 320 0.030 0.025 0.025 0.000 0.075 0.010 GAR Limited GL 5 0.080 0.000 0.125 0.010 Golden Leaf Holdings Ltd. GLH 4454 0.300 0.285 0.290 -0.005 0.900 0.255 Genius Properties Ltd. GNI 139 0.180 0.170 0.170 -0.005 0.375 0.100 Goldrea Resources Corp. GOR 220 0.050 0.050 0.050 -0.010 0.140 0.030 Heritage Global Inc. HGP 10 0.510 0.510 0.510 +0.040 0.950 0.250 iAnthus Capital Holdings Inc. IAN 355 2.740 2.610 2.670 -0.020 3.750 1.200 ThreeD Capital Inc. IDK 20 0.110 0.110 0.110 +0.010 0.235 0.070 InMed Pharmaceuticals Inc. IN 5694 0.610 0.560 0.570 -0.020 0.960 0.070 Imagination Park Entertainment Inc. IP 880 0.280 0.260 0.270 -0.010 0.620 0.035 Irving Resources Inc. IRV 100 0.690 0.690 0.690 -0.010 1.180 0.250 International Wastewater Systems Inc. IWS 2921 0.265 0.235 0.265 +0.015 0.530 0.190 Lotus Ventures Inc. J 60 0.360 0.340 0.340 0.000 0.430 0.180 37 Capital Inc. JJJ 10 0.200 0.200 0.200 0.000 0.250 0.100 Kaneh Bosm Biotechnology Inc. KBB 100 0.050 0.050 0.050 0.000 0.120 0.045 Kontrol Energy Corp. KNR 40 0.800 0.750 0.790 -0.010 0.850 0.180 Khan Resources Inc. KRI 500 0.060 0.060 0.060 -0.005 0.880 0.020 KWG Resources Inc. KWG 15672 0.020 0.020 0.020 0.000 0.030 0.015 Laguna Blends Inc. LAG 876 0.140 0.130 0.135 +0.005 0.460 0.085 Lifestyle Delivery Systems Inc LDS 2182 0.600 0.560 0.570 -0.020 1.000 0.175 Leo Resources Inc. LEO 27531 1.060 1.000 1.040 +0.430 2.500 0.050 Liberty Leaf Holdings Ltd. LIB 540 0.120 0.115 0.115 -0.005 0.320 0.100 Lexington Biosciences Inc. LNB 305 0.320 0.270 0.320 0.320 0.270 Newlox Gold Ventures Corp. LUX 100 0.045 0.045 0.045 0.000 0.060 0.020 Lexaria Bioscience Corp. LXX 1623 0.440 0.395 0.405 -0.050 0.940 0.140 Maricann Group Inc MARI 2131 1.640 1.430 1.500 -0.060 2.650 1.410 Mag One Products Inc. MDD 300 0.165 0.165 0.165 0.000 1.200 0.160 Marapharm Ventures Inc MDM 1384 1.010 0.900 0.930 -0.070 2.500 0.295 Minera IRL Limited MIRL 645 0.130 0.120 0.130 +0.010 0.220 0.115 Mistango River Resources Inc. MIS 50 0.015 0.015 0.015 -0.005 0.050 0.010 True Leaf Medicine International Ltd. MJ 2714 0.340 0.320 0.320 -0.015 0.465 0.170 Matica Enterprises Inc. MMJ 18832 0.045 0.040 0.040 0.000 0.065 0.010 Mobi724 Global Solutions Inc. MOS 3247 0.300 0.280 0.290 0.000 0.455 0.025 M Pharmaceutical Inc. MQ 8050 0.045 0.040 0.040 0.000 0.160 0.030 Micromem Technologies Inc. MRM 106 0.345 0.285 0.345 +0.040 0.495 0.220 Metalla Royalty and Streaming Ltd. MTA 484 0.540 0.490 0.490 -0.030 0.880 0.180 Maxtech Ventures Inc. MVT 900 0.490 0.460 0.460 -0.040 0.630 0.200 Montego Resources Inc. MY 165 0.310 0.305 0.305 -0.045 1.600 0.095 MYM Nutraceuticals Inc. MYM 1800 0.205 0.195 0.200 +0.005 0.295 0.015 Namaste Technologies Inc. N 7577 0.215 0.195 0.200 -0.020 0.420 0.100 NetCents Technology Inc. NC 3695 0.270 0.205 0.240 -0.010 0.280 0.140 New Age Farm Inc. NF 6140 0.100 0.085 0.090 -0.010 0.365 0.020 Victory Nickel Inc. NI 455 0.060 0.050 0.060 +0.005 0.090 0.005 Plaintree Systems Inc. NPT 2 0.040 0.000 0.100 0.035 Northern Sphere Mining Corp. NSM 2111 0.380 0.370 0.370 -0.010 0.850 0.170 Nuran Wireless Inc. NUR 890 0.215 0.210 0.210 -0.005 0.310 0.130 One World Minerals Inc. OWM 0 0.420 0.000 0.750 0.350 Portage Biotech Inc. PBT.U 1300 0.350 0.340 0.350 +0.010 0.400 0.100 Premier Diversified Holdings Inc. PDH 100 0.130 0.130 0.130 +0.020 0.165 0.095 ParcelPal Technology Inc. PKG 1124 0.130 0.070 0.080 -0.045 0.340 0.070 Peak Positioning Technologies Inc. PKK 15503 0.125 0.110 0.115 0.000 0.205 0.035 Pasinex Resources Limited PSE 200 0.205 0.200 0.200 -0.030 0.340 0.085 Platinex Inc. PTX 765 0.100 0.085 0.095 -0.005 0.230 0.080 PUF Ventures Inc. PUF 6821 0.415 0.375 0.375 -0.020 0.470 0.065 Quinsam Capital Corporation QCA 740 0.125 0.105 0.105 -0.005 0.145 0.070 Quadron Capital Corporation QCC 526 0.380 0.380 0.380 0.000 0.450 0.250 Mag Copper Limited QUE 0 0.065 0.000 0.185 0.025 Rheingold Exploration Corp. RGE 50 0.215 0.215 0.215 -0.085 0.370 0.025 Global Remote Technologies Ltd. RGT 1000 0.125 0.110 0.125 +0.015 0.230 0.050 Rise Gold Corp. RISE 390 0.275 0.260 0.260 -0.015 0.400 0.150 Rockshield Capital Corp. RKS 10 0.090 0.090 0.090 0.000 0.160 0.040 West Red Lake Gold Mines Inc. RLG 30 0.225 0.195 0.195 +0.020 0.360 0.155 RESAAS Services Inc. RSS 84 1.320 1.320 1.320 0.000 2.300 1.040 Robix Environmental Technologies Inc. RZX 200 0.230 0.210 0.230 +0.010 0.365 0.150 Shoal Point Energy Ltd. SHP 100 0.005 0.005 0.005 -0.005 0.020 0.005 Supreme Pharmaceuticals Inc. SL 6402 1.500 1.420 1.430 -0.050 2.050 0.470 Star Navigation Systems Group Ltd. SNA 8575 0.045 0.040 0.040 -0.005 0.055 0.020 Stone Ridge Exploration Corp SO 150 0.065 0.065 0.065 0.000 0.065 0.035 SponsorsOne Inc. SPO 170 0.050 0.050 0.050 0.000 0.170 0.025 Stina Resources Ltd. SQA 6069 0.115 0.105 0.105 -0.015 0.170 0.070 Squatex Energy and Ressources Inc. SQX 30 0.300 0.300 0.300 0.000 0.350 0.250 Wildflower Marijuana Inc. SUN 1588 0.630 0.590 0.610 -0.020 1.240 0.115 Navis Resources Corp. SUV 1717 0.010 0.010 0.010 -0.015 0.025 0.005 St-Georges Platinum and Base Metals Inc. SX 3223 0.045 0.045 0.045 0.000 0.060 0.015 Taku Gold Corp. TAK 443 0.140 0.125 0.125 -0.005 0.185 0.060 Tetra Bio Pharma Inc. TBP 4110 0.680 0.660 0.670 -0.020 1.480 0.125 TerrAscend Corp. TER 406 1.030 0.900 0.930 -0.020 1.390 0.890 THC Biomed Intl Ltd THC 5174 0.620 0.560 0.560 -0.050 1.500 0.170 Tier One Capital Limited Partnership TLP.UN 5 5.420 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 950 0.240 0.200 0.200 -0.005 0.540 0.160 Enertopia Corp. TOP 1875 0.085 0.070 0.085 +0.015 0.165 0.025 Torino Power Solutions Inc TPS 1591 0.140 0.110 0.110 -0.005 0.140 0.015 360 Capital Financial Services Group Inc TSZ 3800 0.050 0.045 0.045 0.000 0.125 0.020 Tartisan Resources Corp. TTC 500 0.155 0.140 0.155 +0.005 0.180 0.025 Alta Vista Ventures Ltd. UAV 2757 0.115 0.105 0.110 0.000 0.140 0.035 Umbral Energy Corp. UMB 12162 0.060 0.050 0.055 0.000 0.110 0.020 UpSnap Inc. UP 578 0.010 0.010 0.010 0.000 0.030 0.005 Valens Groworks Corp. VGW 193 1.480 1.300 1.400 +0.050 1.650 0.350 Vodis Pharmaceuticals Inc. VP 770 0.340 0.300 0.340 +0.030 1.560 0.120 Veritas Pharma Inc. VRT 1207 0.405 0.340 0.370 -0.005 0.600 0.220 Versus Systems Inc. VS 1366 0.420 0.380 0.405 +0.005 0.580 0.140 Winston Gold Mining Corp. WGC 652 0.060 0.045 0.055 0.000 0.640 0.040 Winston Resources Inc. WRW 80 0.690 0.690 0.690 0.000 0.820 0.015 Western Uranium Corporation WUC 187 1.700 1.550 1.610 -0.090 2.800 1.220 MGX Minerals Inc. XMG 5856 1.030 0.960 0.990 +0.070 2.750 0.140 MGX Minerals Inc. Wts. XMG.WT 100 0.820 0.820 0.820 +0.060 2.540 0.030 Kootenay Zinc Corp. ZNK 3468 0.230 0.200 0.210 +0.005 0.690 0.085 ZTEST Electronics Inc. ZTE 75 0.340 0.300 0.340 +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 0.750 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 0.100 0.135 0.190 0.030 AAN Ventures Inc. ANN 0.040 0.050 0.100 0.020 Armada Mercantile Ltd. ARM 0.055 0.120 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 Aylen Capital Inc. AYL 0.015 0.035 0.035 0.005 MB Builder Bds 3 yr 1.85% 15JUN17 BBN.DB.A 99.980 0.000 MB Builder Bonds 5 yr 2% 15JUN19 BBN.DB.B 97.790 0.000 MB Builder Bonds Cpd Fixed 2% 15JUN19 BBN.DB.C 97.790 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 8.640 12.100 10.000 8.300 BlackIce Enterprise Risk Management Inc. BIS 0.030 0.040 0.075 0.030 Berkley Renewables Inc. BKS 0.075 0.120 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 98.290 0.000 MB Builder Bd 5 Yr. Ann F/R 1.1% 15JUN20 BMB.DB.B 95.060 0.000 MB Builder Bd 5 Yr. Compd 1.5% 15JUN21 BMB.DB.C 95.060 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 Bravura Ventures Corp. BVQ 0.200 0.760 5.900 0.200 Big Wind Capital Inc. BWC 0.115 0.150 0.200 0.050 Carrara Exploration Corp. CAA 0.190 0.190 0.290 0.115 Certive Solutions Inc. CBP 0.050 0.070 0.320 0.050 Cartier Iron Corporation CFE 0.075 0.105 0.160 0.030 CIM International Group Inc. CIM 0.415 0.800 1.000 0.380 Cascadia Consumer Electronics Corp. CK 0.180 0.490 0.500 0.100 Canadian Metals Inc. CME 0.060 0.075 0.300 0.045 CDN MSolar Corp. CMS 0.000 0.015 0.020 0.010 Castle Resources Inc. CRI 0.190 0.300 0.415 0.005 CMX Gold & Silver Corp. CXC 0.080 0.150 0.100 0.085 Data Deposit Box Inc. DDB 0.050 0.070 0.200 0.030 Deploy Technologies Inc. DEP 0.180 0.220 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 0.030 0.040 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 3.250 3.330 1.460 Evolving Gold Corp. EVG 0.160 0.180 0.445 0.130 EVI Global Group Developments Corp. EVI 0.015 0.085 0.100 0.005 Explorex Resources Inc. EX 0.160 0.180 0.190 0.100 Easy Technologies Inc. EZM 0.110 0.130 1.700 0.050 Fineqia International Inc. FNQ 0.010 0.015 0.030 0.005 Fortify Resources Inc FTY 0.165 0.480 0.350 0.110 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 God s Lake Resources Inc. GLR 0.025 0.000 0.030 0.020 Gunpowder Capital Corp. GPC 0.050 0.075 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 0.220 0.010 0.005 Greywacke Exploration Ltd. GWL 0.020 0.060 0.060 0.005 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 HealthSpace Data Systems Ltd. HS 0.045 0.050 0.120 0.045 IGEN Networks Corp. IGN 0.125 0.165 0.200 0.040 Imagin Medical Inc. IME 0.070 0.075 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 0.080 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 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 StartMonday Technology Corp. JOB 0.270 0.310 1.390 0.250 Dizun International Enterprises Inc. KDZ 0.000 0.005 0.005 0.005 Khot Infrastructure Holdings Ltd. KOT 0.020 0.150 0.045 0.020 KWG Resources Inc. MVS KWG.A 6.000 8.000 7.500 7.500 La Imperial Resources Inc. LAI 0.060 0.085 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 0.120 0.250 0.090 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 0.165 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 98.670 0.000 Manitoba Hydro Bds 12 Cpd 1.75%15JUN18 MHL.DB.C 98.670 0.000 Manitoba Hydro Bds XII F/R 1.1% 15JUN18 MHL.DB.D 99.920 0.000 98.620 98.620 Marret High Yield Strategies Fund A MHY.UN 0.160 0.180 0.200 0.025 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 0.105 0.160 0.120 0.015 Metalo Manufacturing Inc. MMI 0.650 0.800 1.000 0.260 Miramont Resources Corp. MONT 0.210 0.300 0.250 0.200 Murchison Minerals Ltd. MUR 0.150 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 NSS Resources Inc. NSS 0.045 0.245 0.070 0.050 Nass Valley Gateway Ltd. NVG 0.040 0.230 0.110 0.015 Nexco Resources Inc. NXU 0.150 0.000 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 Petrocapita Income Trust PCE.UN 0.015 0.020 0.030 0.010 PUDO Inc. PDO 1.020 1.480 3.450 1.100 Peloton Minerals Corporation PMC 0.060 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 Pivotal Therapeutics Inc. PVO 0.000 0.000 Qwick Media Inc. QMI 0.015 0.100 0.250 0.090 Renforth Resources Inc. RFR 0.060 0.070 0.065 0.020 Range Energy Resources Inc. RGO 0.020 0.025 0.030 0.010 RIWI Corp. RIW 2.320 3.200 3.000 2.000 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 0.025 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 Seahawk Ventures Inc. SHV 0.270 0.300 0.320 0.080 Super Nova Petroleum Corp. SNP 0.005 0.170 0.280 0.060 Silver Phoenix Resources Inc. SP 0.005 0.175 0.250 0.030 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 0.145 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 Tantalex Resources Corporation TTX 0.055 0.070 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 0.300 0.345 0.590 0.250 Velocity Data Inc. VCT 0.025 0.200 0.780 0.060 Vinergy Resources Ltd. VIN 0.540 0.540 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 0.750 0.300 0.015 Trades: 5,348 Total Volume: 33,854,169 Total Value: $10,277,632 Advanced: 39 Declined: 64 Unchanged: 213 Note 1: z - Full Volume. Note 2: Change calculated using unadjusted closing prices.