CNSX Trading Daily Market Summary May 10 2017 Closing Numbers Stock Symbol Vol(00s) High Low Close Change 52W Hi 52W Lo Supreme Metals Corp. ABJ 830 0.040 0.040 0.040 0.000 0.145 0.015 Alliance Growers Corp. ACG 960 0.095 0.090 0.095 -0.005 0.340 0.020 Advantex Marketing International Inc. ADX 260 0.005 0.005 0.005 0.000 0.015 0.005 Affinor Growers Inc. AFI 7995 0.095 0.085 0.095 0.000 0.230 0.030 Alternate Health Corp. AHG 6 3.600 3.500 3.500 -0.200 8.900 3.010 American Potash Corp. AMP 150 0.100 0.100 0.100 +0.005 0.190 0.030 Alchemist Mining Inc. AMS 270 0.065 0.065 0.065 0.000 0.120 0.040 APAC Resources Inc. APG 760 0.040 0.040 0.040 -0.010 0.140 0.040 Appia Energy Corp. API 757 0.190 0.175 0.190 -0.040 0.465 0.140 Global Cannabis Applications Corp. APP 10 0.115 0.115 0.115 +0.025 0.220 0.035 Armada Mercantile Ltd. ARM 25 0.120 0.120 0.120 0.000 0.150 0.025 Argo Gold Inc. ARQ 2410 0.240 0.200 0.240 +0.060 0.260 0.060 Asante Gold Corporation ASE 5 0.140 0.140 0.140 0.000 0.270 0.110 Abattis Bioceuticals Corp. ATT 2196 0.220 0.200 0.215 +0.015 0.350 0.020 Avarone Metals Inc. AVM 2600 0.030 0.025 0.030 +0.010 0.065 0.020 Alexandra Capital Corp. AXC 120 0.055 0.055 0.055 0.000 0.055 0.020 BacTech Environmental Corporation BAC 1819 0.045 0.035 0.035 -0.010 0.070 0.025 The Canadian Bioceutical Corporation BCC 168 0.570 0.530 0.550 -0.020 1.100 0.385 Beleave Inc. BE 667 2.280 2.190 2.200 -0.100 2.850 0.380 Cannabix Technologies Inc. BLO 1673 0.710 0.680 0.680 -0.030 1.100 0.190 Stompy Bot Corporation BOT 996 0.020 0.015 0.020 +0.005 0.085 0.005 Breathtec BioMedical Inc. BTH 369 0.130 0.125 0.125 +0.005 0.400 0.080 BioMark Diagnostics Inc. BUX 1975 0.115 0.110 0.115 0.000 0.200 0.025 Brisio Innovations Inc. BZI 400 0.230 0.215 0.230 -0.005 0.350 0.085 Copperbank Resources Corp. CBK 1810 0.080 0.080 0.080 +0.015 0.130 0.050 Copperbank Resources Corp. Warrants CBK.WT 200 0.005 0.005 0.005 0.000 0.010 0.005 Cerro Grande Mining Corporation CEG 117 0.015 0.015 0.015 +0.005 0.080 0.005 Cartier Iron Corporation CFE 100 0.075 0.075 0.075 -0.020 0.160 0.030 Canada House Wellness Group Inc. CHV 1171 0.220 0.210 0.210 -0.005 1.000 0.155 ChroMedX Corp. CHX 545 0.290 0.285 0.290 0.000 0.320 0.060 Cielo Waste Solutions Corp. CMC 200 0.145 0.140 0.140 -0.005 0.270 0.020 Canadian Metals Inc. CME 1677 0.065 0.060 0.065 +0.005 0.300 0.045 CNRP Mining Inc. CND 0 1.500 0.000 1.250 0.050 Cloud Nine Education Group Ltd. CNI 20 0.100 0.100 0.100 +0.010 0.320 0.080 International Cobalt Corp CO 1005 0.175 0.170 0.170 +0.010 0.350 0.007 Castle Resources Inc. CRI 26 0.265 0.265 0.265 +0.075 0.415 0.005 Carl Data Solutions Inc. CRL 540 0.360 0.350 0.360 -0.020 0.570 0.265 CannaRoyalty Corp. CRZ 575 2.160 2.060 2.150 +0.010 5.200 2.060 CMX Gold & Silver Corp. CXC 75 0.080 0.080 0.080 -0.020 0.100 0.080 Debut Diamonds Inc. DDI 18 0.015 0.015 0.015 +0.005 0.030 0.005 Deploy Technologies Inc. DEP 5 0.220 0.220 0.220 +0.020 0.220 0.030 DNI Metals Inc. DNI 447 0.070 0.065 0.065 -0.005 0.090 0.005 Deveron UAS Corp. DVR 565 0.560 0.540 0.540 +0.010 0.560 0.200 Earth Alive Clean Technologies Inc. EAC 290 0.480 0.460 0.480 +0.030 0.700 0.280 Nutritional High International Inc. EAT 8833 0.120 0.110 0.115 -0.005 0.450 0.035 Eurogas International Inc. EI 150 0.005 0.005 0.005 -0.005 0.010 0.005 ePlay Digital Inc. EPY 1320 0.145 0.135 0.140 -0.005 0.940 0.130 EnviroLeach Technologies Inc. ETI 11 0.250 0.250 0.250 -0.010 1.000 0.230 Evolving Gold Corp. EVG 30 0.170 0.165 0.170 +0.010 0.445 0.130 EVI Global Group Developments Corp. EVI 830 0.015 0.015 0.015 -0.035 0.100 0.005 Explorex Resources Inc. EX 8 0.160 0.160 0.160 0.000 0.190 0.100 Far Resources Ltd. FAT 1655 0.090 0.080 0.090 0.000 0.140 0.045 Fandom Sports Media Corp. FDM 7570 0.185 0.170 0.180 0.000 0.215 0.005 Future Farm Technologies Inc. FFT 7658 0.270 0.220 0.260 -0.010 0.630 0.080 Finore Mining Inc. FIN 2331 0.105 0.085 0.090 -0.010 0.495 0.010 Drone Delivery Canada Corp. FLT 931 0.460 0.425 0.455 +0.005 0.610 0.140 Fineqia International Inc. FNQ 6200 0.020 0.015 0.020 +0.005 0.030 0.005 Fox River Resources Corporation FOX 38 0.090 0.090 0.090 -0.010 0.150 0.005 Fantasy 6 Sports Inc. FYS 21 1.060 1.040 1.050 -0.100 1.880 0.930 GreenBank Capital Inc. GBC 20 0.280 0.205 0.280 -0.070 0.380 0.030 Glance Technologies Inc. GET 1407 0.180 0.165 0.170 -0.005 0.350 0.160 Global Hemp Group Inc. GHG 1077 0.030 0.025 0.025 0.000 0.075 0.010 Golden Leaf Holdings Ltd. GLH 4800 0.295 0.280 0.285 -0.005 0.900 0.255 Genius Properties Ltd. GNI 50 0.185 0.180 0.185 +0.015 0.375 0.100 Goldrea Resources Corp. GOR 1170 0.060 0.050 0.060 +0.010 0.140 0.030 Gunpowder Capital Corp. GPC 1 0.070 0.000 0.110 0.030 Heritage Global Inc. HGP 11 0.500 0.500 0.500 -0.010 0.950 0.250 Hello Pal International Inc. HP 150 0.250 0.250 0.250 +0.010 0.550 0.235 iAnthus Capital Holdings Inc. IAN 192 2.710 2.680 2.700 +0.030 3.750 1.200 ThreeD Capital Inc. IDK 120 0.105 0.105 0.105 -0.005 0.235 0.070 Imagin Medical Inc. IME 855 0.070 0.070 0.070 -0.010 0.115 0.035 InMed Pharmaceuticals Inc. IN 5679 0.600 0.560 0.560 -0.010 0.960 0.070 Imagination Park Entertainment Inc. IP 1736 0.270 0.255 0.270 0.000 0.620 0.035 Irving Resources Inc. IRV 9 0.690 0.000 1.180 0.250 Inspiration Mining Corporation ISM 13 0.020 0.000 0.100 0.015 International Wastewater Systems Inc. IWS 5780 0.270 0.230 0.240 -0.025 0.530 0.190 Lotus Ventures Inc. J 70 0.360 0.360 0.360 +0.020 0.430 0.180 Kaneh Bosm Biotechnology Inc. KBB 340 0.055 0.055 0.055 +0.005 0.120 0.045 Khan Resources Inc. KRI 1030 0.060 0.060 0.060 0.000 0.880 0.020 KWG Resources Inc. KWG 9515 0.025 0.015 0.020 0.000 0.030 0.015 Laguna Blends Inc. LAG 2786 0.140 0.130 0.130 -0.005 0.460 0.085 Lifestyle Delivery Systems Inc LDS 1564 0.590 0.560 0.560 -0.010 1.000 0.175 Leo Resources Inc. LEO 2805 1.040 1.010 1.030 -0.010 2.500 0.050 Liberty Leaf Holdings Ltd. LIB 1968 0.120 0.110 0.115 0.000 0.320 0.100 LeenLife Pharma International Inc. LLP 255 0.100 0.090 0.090 -0.010 0.250 0.090 Lexington Biosciences Inc. LNB 125 0.320 0.315 0.320 0.000 0.320 0.270 Newlox Gold Ventures Corp. LUX 495 0.040 0.040 0.040 -0.005 0.060 0.020 Lexaria Bioscience Corp. LXX 2296 0.435 0.400 0.400 -0.005 0.940 0.140 Maricann Group Inc MARI 5172 1.500 1.350 1.450 -0.050 2.650 1.350 Marapharm Ventures Inc MDM 976 0.940 0.890 0.920 -0.010 2.500 0.295 Marret High Yield Strategies Fund A MHY.UN 8 0.160 0.160 0.160 0.000 0.200 0.025 Minera IRL Limited MIRL 837 0.130 0.120 0.125 -0.005 0.220 0.115 Mistango River Resources Inc. MIS 4 0.015 0.000 0.050 0.010 True Leaf Medicine International Ltd. MJ 159 0.325 0.320 0.320 0.000 0.465 0.170 Matica Enterprises Inc. MMJ 3554 0.040 0.035 0.035 -0.005 0.065 0.010 Mobi724 Global Solutions Inc. MOS 4997 0.300 0.260 0.265 -0.025 0.455 0.025 M Pharmaceutical Inc. MQ 200 0.040 0.040 0.040 0.000 0.160 0.030 Micromem Technologies Inc. MRM 71 0.290 0.270 0.270 -0.075 0.495 0.220 Metalla Royalty and Streaming Ltd. MTA 251 0.520 0.485 0.500 +0.010 0.880 0.180 Murchison Minerals Ltd. MUR 159 0.215 0.210 0.210 -0.010 0.350 0.020 Maxtech Ventures Inc. MVT 466 0.490 0.470 0.470 +0.010 0.630 0.200 MYM Nutraceuticals Inc. MYM 9480 0.215 0.200 0.205 +0.005 0.295 0.015 Namaste Technologies Inc. N 4743 0.215 0.200 0.205 +0.005 0.420 0.100 NetCents Technology Inc. NC 40 0.250 0.250 0.250 +0.010 0.280 0.140 New Age Farm Inc. NF 6661 0.090 0.080 0.080 -0.010 0.365 0.020 Victory Nickel Inc. NI 280 0.050 0.050 0.050 -0.010 0.090 0.005 Northern Sphere Mining Corp. NSM 425 0.370 0.360 0.360 -0.010 0.850 0.170 Nuran Wireless Inc. NUR 2880 0.210 0.185 0.200 -0.010 0.310 0.130 One World Minerals Inc. OWM 0 0.420 0.000 0.750 0.350 Portage Biotech Inc. PBT.U 200 0.365 0.365 0.365 +0.015 0.400 0.100 Premier Diversified Holdings Inc. PDH 1406 0.135 0.115 0.125 -0.005 0.165 0.095 ParcelPal Technology Inc. PKG 540 0.100 0.090 0.100 +0.020 0.340 0.070 Peak Positioning Technologies Inc. PKK 5915 0.115 0.110 0.110 -0.005 0.205 0.035 Pasinex Resources Limited PSE 1965 0.225 0.215 0.215 +0.015 0.340 0.085 Platinex Inc. PTX 160 0.100 0.085 0.100 +0.005 0.230 0.080 PUF Ventures Inc. PUF 3669 0.390 0.355 0.365 -0.010 0.470 0.065 Quinsam Capital Corporation QCA 30 0.130 0.130 0.130 +0.025 0.145 0.070 Quadron Cannatech Corporation QCC 210 0.380 0.380 0.380 0.000 0.450 0.250 Rheingold Exploration Corp. RGE 250 0.220 0.215 0.220 +0.005 0.370 0.025 Range Energy Resources Inc. RGO 650 0.020 0.015 0.020 0.000 0.030 0.010 Global Remote Technologies Ltd. RGT 2500 0.120 0.105 0.105 -0.020 0.230 0.050 Rise Gold Corp. RISE 290 0.260 0.255 0.260 0.000 0.400 0.150 RIWI Corp. RIW 120 2.600 2.600 2.600 +0.100 3.000 2.000 Rockshield Capital Corp. RKS 1 0.090 0.000 0.160 0.040 West Red Lake Gold Mines Inc. RLG 872 0.195 0.180 0.190 -0.005 0.360 0.155 RESAAS Services Inc. RSS 48 1.320 1.320 1.320 0.000 2.300 1.040 Rockex Mining Corporation RXM 17 0.050 0.050 0.050 +0.030 0.150 0.015 Robix Environmental Technologies Inc. RZX 4126 0.220 0.140 0.140 -0.090 0.365 0.140 Seahawk Ventures Inc. SHV 80 0.300 0.300 0.300 +0.020 0.320 0.080 Supreme Pharmaceuticals Inc. SL 12349 1.500 1.410 1.500 +0.070 2.050 0.470 Star Navigation Systems Group Ltd. SNA 3855 0.040 0.035 0.040 0.000 0.055 0.020 Super Nova Petroleum Corp. SNP 30 0.150 0.150 0.150 -0.020 0.280 0.060 Stone Ridge Exploration Corp SO 100 0.070 0.070 0.070 +0.005 0.070 0.035 Stina Resources Ltd. SQA 1560 0.125 0.110 0.125 +0.020 0.170 0.070 Squatex Energy and Ressources Inc. SQX 10 0.300 0.300 0.300 0.000 0.350 0.250 Wildflower Marijuana Inc. SUN 1674 0.620 0.580 0.610 0.000 1.240 0.115 Tetra Bio Pharma Inc. TBP 6477 0.660 0.630 0.650 -0.020 1.480 0.125 TerrAscend Corp. TER 100 0.930 0.930 0.930 0.000 1.390 0.890 THC Biomed Intl Ltd THC 2117 0.580 0.550 0.550 -0.010 1.500 0.170 The Tinley Beverage Company Inc. TNY 2730 0.325 0.295 0.320 +0.025 0.670 0.040 Tower One Wireless Corp. TO 1031 0.215 0.190 0.200 0.000 0.540 0.160 Enertopia Corp. TOP 1025 0.085 0.080 0.080 -0.005 0.165 0.025 Torino Power Solutions Inc TPS 27 0.130 0.130 0.130 +0.020 0.140 0.015 360 Capital Financial Services Group Inc TSZ 3000 0.050 0.045 0.045 0.000 0.125 0.020 Tartisan Resources Corp. TTC 50 0.150 0.150 0.150 -0.005 0.180 0.025 Alta Vista Ventures Ltd. UAV 1830 0.115 0.105 0.115 +0.005 0.140 0.035 Umbral Energy Corp. UMB 9893 0.065 0.060 0.060 +0.005 0.110 0.020 UpSnap Inc. UP 350 0.010 0.010 0.010 0.000 0.030 0.005 VirtualArmour International Inc. VAI 180 0.310 0.290 0.290 -0.020 0.590 0.250 Valens Groworks Corp. VGW 133 1.380 1.180 1.380 -0.020 1.650 0.350 Vodis Pharmaceuticals Inc. VP 117 0.305 0.300 0.305 -0.035 1.560 0.120 Veritas Pharma Inc. VRT 205 0.370 0.335 0.340 -0.030 0.600 0.220 Versus Systems Inc. VS 4060 0.460 0.400 0.440 +0.035 0.580 0.140 Winston Gold Mining Corp. WGC 772 0.055 0.045 0.050 -0.005 0.640 0.040 Winston Resources Inc. WRW 550 0.730 0.700 0.730 +0.040 0.820 0.015 Western Uranium Corporation WUC 43 1.640 1.550 1.550 -0.060 2.800 1.220 MGX Minerals Inc. XMG 4366 1.070 1.020 1.040 +0.050 2.750 0.140 MGX Minerals Inc. Wts. XMG.WT 590 0.820 0.810 0.810 -0.010 2.540 0.030 Kootenay Zinc Corp. ZNK 3219 0.250 0.200 0.205 -0.005 0.690 0.085 ZTEST Electronics Inc. ZTE 25 0.345 0.340 0.345 +0.005 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 Arctic Glacier Income Fund AG.UN 0.055 0.075 0.070 0.005 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 AAN Ventures Inc. ANN 0.040 0.050 0.100 0.020 AREV Nutrition Sciences Inc. ARV 0.260 0.400 0.550 0.260 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 0.210 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 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 CDN MSolar Corp. CMS 0.000 0.015 0.020 0.010 Copper Reef Mining Corp. CZC 0.020 0.025 0.045 0.015 Data Deposit Box Inc. DDB 0.050 0.060 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 Dundee Sustainable Technologies Inc. DST 0.050 0.060 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 3.250 3.330 1.460 Easy Technologies Inc. EZM 0.110 0.130 1.700 0.050 Fortify Resources Inc FTY 0.165 0.480 0.350 0.110 Gencan Capital Inc. GCA 0.050 0.150 0.100 0.050 Glance Technologies Inc. Wts. GET.WT 0.030 0.040 0.030 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 0.090 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 0.030 0.380 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 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 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 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 0.270 0.295 1.390 0.250 Dizun International Enterprises Inc. KDZ 0.000 0.005 0.005 0.005 Kontrol Energy Corp. KNR 0.760 0.800 0.850 0.180 Khot Infrastructure Holdings Ltd. KOT 0.005 0.150 0.045 0.020 KWG Resources Inc. MVS KWG.A 5.600 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 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 Mag One Products Inc. MDD 0.160 0.170 1.200 0.160 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 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 Montego Resources Inc. MY 0.155 0.330 1.600 0.095 Meryllion Resources Corporation MYR 0.015 0.030 0.045 0.015 Norsemont Capital Inc. NOM 0.360 0.415 0.450 0.250 Plaintree Systems Inc. NPT 0.040 0.075 0.100 0.035 NSS Resources Inc. NSS 0.045 0.245 0.070 0.050 Nass Valley Gateway Ltd. NVG 0.040 0.080 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 0.270 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 1.080 1.480 3.450 1.100 Patriot Gold Corp. PGOL 0.000 0.000 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 8.000 9.450 9.400 5.950 Qwick Media Inc. QMI 0.015 0.100 0.250 0.090 Mag Copper Limited QUE 0.070 0.100 0.185 0.025 Renforth Resources Inc. RFR 0.060 0.070 0.065 0.020 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 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 Shoal Point Energy Ltd. SHP 0.005 0.010 0.020 0.005 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 0.145 0.180 0.190 0.110 Starrex International Ltd. STX 0.800 1.440 1.350 0.550 Navis Resources Corp. SUV 0.010 0.025 0.025 0.005 St-Georges Platinum and Base Metals Inc. SX 0.045 0.050 0.060 0.015 Talmora Diamond Inc. TAI 0.005 0.020 0.050 0.005 Taku Gold Corp. TAK 0.130 0.140 0.185 0.060 Telferscot Resources Inc. TFS 0.020 0.025 0.045 0.005 Tier One Capital Limited Partnership TLP.UN 5.420 5.900 6.800 5.250 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 Velocity Data Inc. VCT 0.025 0.200 0.780 0.060 Vinergy Resources Ltd. VIN 0.560 0.560 1.150 0.070 Wabi Exploration Inc. WAB 0.070 0.200 0.100 0.060 World Mahjong Limited WSM 0.010 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: 4,062 Total Volume: 24,762,589 Total Value: $8,092,231 Advanced: 52 Declined: 68 Unchanged: 197 Note 1: z - Full Volume. Note 2: Change calculated using unadjusted closing prices.