CNSX Trading Daily Market Summary May 11 2017 Closing Numbers Stock Symbol Vol(00s) High Low Close Change 52W Hi 52W Lo Alliance Growers Corp. ACG 1534 0.095 0.090 0.095 0.000 0.340 0.020 Advantex Marketing International Inc. ADX 2200 0.005 0.005 0.005 0.000 0.015 0.005 Affinor Growers Inc. AFI 1446 0.095 0.090 0.090 -0.005 0.230 0.030 Alternate Health Corp. AHG 96 3.550 2.950 3.000 -0.500 8.900 2.950 ALQ Gold Corp. ALQ 80 0.050 0.050 0.050 -0.005 0.060 0.025 Alchemist Mining Inc. AMS 2050 0.065 0.060 0.065 0.000 0.120 0.040 AAN Ventures Inc. ANN 150 0.040 0.040 0.040 +0.010 0.100 0.020 Appia Energy Corp. API 130 0.225 0.185 0.185 -0.005 0.465 0.140 Global Cannabis Applications Corp. APP 8 0.115 0.115 0.115 0.000 0.220 0.035 Armada Mercantile Ltd. ARM 250 0.120 0.120 0.120 0.000 0.150 0.025 Argo Gold Inc. ARQ 940 0.220 0.185 0.220 -0.020 0.260 0.060 Asante Gold Corporation ASE 15 0.140 0.130 0.130 -0.010 0.270 0.110 Abattis Bioceuticals Corp. ATT 6180 0.245 0.205 0.230 +0.015 0.350 0.020 Aylen Capital Inc. AYL 50 0.015 0.015 0.015 0.000 0.035 0.005 BacTech Environmental Corporation BAC 1007 0.045 0.040 0.045 +0.010 0.070 0.025 The Canadian Bioceutical Corporation BCC 395 0.600 0.500 0.570 +0.020 1.100 0.385 Beleave Inc. BE 902 2.330 2.170 2.210 +0.010 2.850 0.380 Cannabix Technologies Inc. BLO 1138 0.700 0.680 0.690 +0.010 1.100 0.190 Stompy Bot Corporation BOT 90 0.015 0.015 0.015 -0.005 0.085 0.005 Breathtec BioMedical Inc. BTH 492 0.135 0.120 0.130 +0.005 0.400 0.080 BioMark Diagnostics Inc. BUX 989 0.115 0.110 0.115 0.000 0.200 0.025 Brisio Innovations Inc. BZI 530 0.230 0.215 0.230 0.000 0.350 0.085 Copperbank Resources Corp. CBK 1027 0.090 0.070 0.090 +0.010 0.130 0.050 Copperbank Resources Corp. Warrants CBK.WT 13 0.005 0.005 0.005 0.000 0.010 0.005 Certive Solutions Inc. CBP 1400 0.055 0.050 0.050 -0.015 0.320 0.050 Cartier Iron Corporation CFE 2 0.075 0.000 0.160 0.030 Canada House Wellness Group Inc. CHV 790 0.220 0.210 0.215 +0.005 1.000 0.155 ChroMedX Corp. CHX 246 0.290 0.290 0.290 0.000 0.320 0.060 Cielo Waste Solutions Corp. CMC 335 0.140 0.130 0.135 -0.005 0.270 0.020 Cloud Nine Education Group Ltd. CNI 20 0.100 0.100 0.100 0.000 0.320 0.080 International Cobalt Corp CO 708 0.170 0.170 0.170 0.000 0.350 0.007 Castle Resources Inc. CRI 141 0.250 0.205 0.250 -0.015 0.415 0.005 Carl Data Solutions Inc. CRL 484 0.380 0.360 0.380 +0.020 0.570 0.265 CannaRoyalty Corp. CRZ 2128 2.190 2.000 2.150 0.000 5.200 2.000 Copper Reef Mining Corp. CZC 380 0.030 0.025 0.025 +0.005 0.045 0.015 Data Deposit Box Inc. DDB 510 0.055 0.050 0.055 -0.005 0.200 0.030 Debut Diamonds Inc. DDI 1 0.015 0.000 0.030 0.005 DNI Metals Inc. DNI 720 0.070 0.065 0.070 +0.005 0.090 0.005 Canadian Data Preserve Inc. DPC 790 0.020 0.015 0.015 -0.025 0.190 0.005 Dundee Sustainable Technologies Inc. DST 5 0.050 0.000 0.075 0.035 Deveron UAS Corp. DVR 730 0.540 0.490 0.530 -0.010 0.560 0.200 Nutritional High International Inc. EAT 4872 0.120 0.110 0.110 -0.005 0.450 0.035 ePlay Digital Inc. EPY 4075 0.170 0.130 0.170 +0.030 0.940 0.130 EnviroLeach Technologies Inc. ETI 50 0.235 0.235 0.235 -0.015 1.000 0.230 Evolving Gold Corp. EVG 89 0.165 0.150 0.150 -0.020 0.445 0.130 Explorex Resources Inc. EX 1400 0.170 0.165 0.165 +0.005 0.190 0.100 Far Resources Ltd. FAT 2060 0.090 0.080 0.085 -0.005 0.140 0.045 Fandom Sports Media Corp. FDM 4100 0.190 0.175 0.175 -0.005 0.215 0.005 Future Farm Technologies Inc. FFT 4608 0.265 0.235 0.240 -0.020 0.630 0.080 Finore Mining Inc. FIN 5194 0.120 0.090 0.120 +0.030 0.495 0.010 Drone Delivery Canada Corp. FLT 344 0.460 0.430 0.440 -0.015 0.610 0.140 Fineqia International Inc. FNQ 2200 0.015 0.015 0.015 -0.005 0.030 0.005 Fox River Resources Corporation FOX 2 0.090 0.000 0.150 0.005 Fantasy 6 Sports Inc. FYS 62 1.050 1.040 1.050 0.000 1.880 0.930 Glance Technologies Inc. GET 3539 0.175 0.165 0.165 -0.005 0.350 0.160 Glance Technologies Inc. Wts. GET.WT 6000 0.040 0.030 0.040 +0.010 0.040 0.030 Gravitas Financial Inc. GFI 30 0.040 0.040 0.040 +0.005 0.100 0.005 Global Hemp Group Inc. GHG 2396 0.030 0.025 0.025 0.000 0.075 0.010 GAR Limited GL 240 0.090 0.090 0.090 +0.010 0.125 0.010 Golden Leaf Holdings Ltd. GLH 4010 0.305 0.285 0.300 +0.015 0.900 0.255 Genius Properties Ltd. GNI 270 0.200 0.185 0.200 +0.015 0.375 0.100 Goldrea Resources Corp. GOR 1340 0.070 0.055 0.070 +0.010 0.140 0.030 GoldTrain Resources Inc. GT 6 0.060 0.000 0.250 0.050 Hi Ho Silver Resources Inc. HHS 3 0.070 0.000 0.175 0.005 iAnthus Capital Holdings Inc. IAN 3837 2.900 2.650 2.900 +0.200 3.750 1.200 InMed Pharmaceuticals Inc. IN 4067 0.590 0.540 0.540 -0.020 0.960 0.070 Imagination Park Entertainment Inc. IP 8342 0.300 0.270 0.300 +0.030 0.620 0.035 Irving Resources Inc. IRV 49 0.690 0.690 0.690 0.000 1.180 0.250 Inspiration Mining Corporation ISM 2 0.020 0.000 0.100 0.015 International Wastewater Systems Inc. IWS 7340 0.250 0.235 0.240 0.000 0.530 0.190 Lotus Ventures Inc. J 252 0.340 0.330 0.335 -0.025 0.430 0.180 StartMonday Technology Corp. JOB 98 0.330 0.270 0.330 +0.010 1.390 0.250 Khan Resources Inc. KRI 4100 0.060 0.060 0.060 0.000 0.880 0.020 KWG Resources Inc. KWG 195 0.020 0.020 0.020 0.000 0.030 0.015 Laguna Blends Inc. LAG 1351 0.140 0.130 0.130 0.000 0.460 0.085 Lifestyle Delivery Systems Inc LDS 1059 0.600 0.560 0.590 +0.030 1.000 0.175 Leo Resources Inc. LEO 883 1.010 0.990 1.010 -0.020 2.500 0.050 Liberty Leaf Holdings Ltd. LIB 795 0.120 0.110 0.120 +0.005 0.320 0.100 Newlox Gold Ventures Corp. LUX 100 0.045 0.045 0.045 +0.005 0.060 0.020 Lightning Venture Inc. LVI 42310 0.010 0.010 0.010 +0.005 0.030 0.005 Lexaria Bioscience Corp. LXX 2016 0.465 0.385 0.455 +0.055 0.940 0.140 Maricann Group Inc MARI 3142 1.650 1.360 1.500 +0.050 2.650 1.350 Mag One Products Inc. MDD 420 0.170 0.150 0.150 -0.015 1.200 0.150 Marapharm Ventures Inc MDM 600 0.910 0.860 0.910 -0.010 2.500 0.295 ME Resource Corp. MEC 350 0.080 0.070 0.070 0.000 0.250 0.020 Marret High Yield Strategies Fund A MHY.UN 23 0.165 0.165 0.165 +0.005 0.200 0.025 Minera IRL Limited MIRL 485 0.130 0.120 0.125 0.000 0.220 0.115 Mistango River Resources Inc. MIS 2 0.015 0.000 0.050 0.010 True Leaf Medicine International Ltd. MJ 2052 0.330 0.310 0.315 -0.005 0.465 0.170 Matica Enterprises Inc. MMJ 16603 0.040 0.035 0.035 0.000 0.065 0.010 Mobi724 Global Solutions Inc. MOS 2091 0.290 0.270 0.275 +0.010 0.455 0.025 M Pharmaceutical Inc. MQ 3407 0.045 0.040 0.040 0.000 0.160 0.030 Micromem Technologies Inc. MRM 40 0.295 0.280 0.280 +0.010 0.495 0.220 Metalla Royalty and Streaming Ltd. MTA 48 0.490 0.485 0.490 -0.010 0.880 0.180 Murchison Minerals Ltd. MUR 1140 0.200 0.155 0.155 -0.055 0.350 0.020 Maxtech Ventures Inc. MVT 2260 0.520 0.460 0.460 -0.010 0.630 0.200 Montego Resources Inc. MY 76 0.330 0.220 0.220 -0.085 1.600 0.095 MYM Nutraceuticals Inc. MYM 2897 0.210 0.195 0.200 -0.005 0.295 0.015 Namaste Technologies Inc. N 10135 0.220 0.200 0.210 +0.005 0.420 0.100 NetCents Technology Inc. NC 250 0.210 0.200 0.200 -0.050 0.280 0.140 New Age Farm Inc. NF 7060 0.095 0.085 0.095 +0.015 0.365 0.020 Victory Nickel Inc. NI 499 0.060 0.045 0.055 +0.005 0.090 0.005 Plaintree Systems Inc. NPT 5 0.040 0.000 0.100 0.035 Northern Sphere Mining Corp. NSM 10 0.385 0.385 0.385 +0.025 0.850 0.170 Nuran Wireless Inc. NUR 1480 0.200 0.190 0.190 -0.010 0.310 0.130 One World Minerals Inc. OWM 35 0.420 0.420 0.420 0.000 0.750 0.350 Portage Biotech Inc. PBT.U 280 0.385 0.360 0.360 -0.005 0.400 0.100 Premier Diversified Holdings Inc. PDH 765 0.115 0.110 0.110 -0.015 0.165 0.095 PUDO Inc. PDO 16 1.460 1.360 1.360 -0.120 3.450 1.100 Peak Positioning Technologies Inc. PKK 12866 0.120 0.110 0.110 0.000 0.205 0.035 Pasinex Resources Limited PSE 476 0.230 0.215 0.230 +0.015 0.340 0.085 Platinex Inc. PTX 150 0.100 0.100 0.100 0.000 0.230 0.080 PUF Ventures Inc. PUF 3306 0.365 0.310 0.365 0.000 0.470 0.065 Quinsam Capital Corporation QCA 365 0.120 0.120 0.120 -0.010 0.145 0.070 Quadron Cannatech Corporation QCC 15 0.380 0.380 0.380 0.000 0.450 0.250 Renforth Resources Inc. RFR 30 0.065 0.065 0.065 +0.005 0.065 0.020 Rheingold Exploration Corp. RGE 50 0.255 0.255 0.255 +0.035 0.370 0.025 Range Energy Resources Inc. RGO 250 0.030 0.030 0.030 +0.010 0.030 0.010 Global Remote Technologies Ltd. RGT 500 0.120 0.110 0.120 +0.015 0.230 0.050 Rise Gold Corp. RISE 320 0.250 0.250 0.250 -0.010 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 611 0.190 0.180 0.190 0.000 0.360 0.155 RESAAS Services Inc. RSS 120 1.350 1.290 1.290 -0.030 2.300 1.040 Rift Valley Resources Corp. RVR 90 0.105 0.105 0.105 0.000 0.125 0.025 Robix Environmental Technologies Inc. RZX 1518 0.225 0.190 0.225 +0.085 0.365 0.140 Shoal Point Energy Ltd. SHP 4000 0.010 0.010 0.010 +0.005 0.020 0.005 Supreme Pharmaceuticals Inc. SL 8022 1.530 1.470 1.510 +0.010 2.050 0.470 Star Navigation Systems Group Ltd. SNA 8386 0.040 0.040 0.040 0.000 0.055 0.020 Super Nova Petroleum Corp. SNP 35 0.170 0.145 0.145 -0.005 0.280 0.060 Stone Ridge Exploration Corp SO 50 0.065 0.065 0.065 -0.005 0.070 0.035 Stina Resources Ltd. SQA 500 0.110 0.110 0.110 -0.015 0.170 0.070 Wildflower Marijuana Inc. SUN 1636 0.610 0.580 0.580 -0.030 1.240 0.115 St-Georges Platinum and Base Metals Inc. SX 1131 0.045 0.045 0.045 0.000 0.060 0.015 Taku Gold Corp. TAK 1116 0.130 0.125 0.125 0.000 0.185 0.060 Tetra Bio Pharma Inc. TBP 3800 0.670 0.630 0.660 +0.010 1.480 0.125 TerrAscend Corp. TER 120 0.930 0.910 0.910 -0.020 1.390 0.890 THC Biomed Intl Ltd THC 2439 0.590 0.550 0.590 +0.040 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 4358 0.330 0.300 0.320 0.000 0.670 0.040 Tower One Wireless Corp. TO 691 0.195 0.190 0.195 -0.005 0.540 0.160 Enertopia Corp. TOP 1775 0.085 0.075 0.085 +0.005 0.165 0.025 360 Capital Financial Services Group Inc TSZ 10 0.060 0.060 0.060 +0.015 0.125 0.020 Tartisan Resources Corp. TTC 50 0.150 0.150 0.150 0.000 0.180 0.025 Alta Vista Ventures Ltd. UAV 6490 0.110 0.105 0.110 -0.005 0.140 0.035 Umbral Energy Corp. UMB 3714 0.065 0.055 0.065 +0.005 0.110 0.020 UpSnap Inc. UP 300 0.010 0.010 0.010 0.000 0.030 0.005 VirtualArmour International Inc. VAI 5 0.300 0.300 0.300 +0.010 0.590 0.250 Valens Groworks Corp. VGW 32 1.380 1.210 1.240 -0.140 1.650 0.350 Vodis Pharmaceuticals Inc. VP 312 0.300 0.290 0.290 -0.015 1.560 0.120 Veritas Pharma Inc. VRT 203 0.370 0.350 0.350 +0.010 0.600 0.220 Versus Systems Inc. VS 1873 0.455 0.430 0.450 +0.010 0.580 0.140 Wabi Exploration Inc. WAB 7 0.070 0.000 0.100 0.060 Winston Gold Mining Corp. WGC 400 0.060 0.050 0.055 +0.005 0.640 0.040 Winston Resources Inc. WRW 0 0.730 0.000 0.820 0.015 Western Uranium Corporation WUC 103 1.700 1.500 1.500 -0.050 2.800 1.220 MGX Minerals Inc. XMG 3414 1.100 1.010 1.050 +0.010 2.750 0.140 Kootenay Zinc Corp. ZNK 2302 0.220 0.195 0.200 -0.005 0.690 0.085 ZTEST Electronics Inc. ZTE 30 0.345 0.345 0.345 0.000 0.345 0.050 Stock Symbol Bid Ask 52W Hi 52W Lo Supreme Metals Corp. ABJ 0.035 0.045 0.145 0.015 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 0.060 0.070 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 American Potash Corp. AMP 0.090 0.100 0.190 0.030 APAC Resources Inc. APG 0.040 0.090 0.140 0.040 AREV Nutrition Sciences Inc. ARV 0.260 0.400 0.550 0.260 Avarone Metals Inc. AVM 0.025 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 99.980 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 0.200 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 0.400 5.900 0.200 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 Cerro Grande Mining Corporation CEG 0.010 0.015 0.080 0.005 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 0.070 0.075 0.300 0.045 CDN MSolar Corp. CMS 0.000 0.015 0.020 0.010 CNRP Mining Inc. CND 0.180 0.750 1.250 0.050 CMX Gold & Silver Corp. CXC 0.085 0.120 0.100 0.080 Deploy Technologies Inc. DEP 0.190 0.220 0.220 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 EA Education Group Inc. EA 0.000 0.280 0.150 0.020 Earth Alive Clean Technologies Inc. EAC 0.480 0.500 0.700 0.280 European Metals Corp. ECU 0.000 0.005 Eurogas International Inc. EI 0.000 0.005 0.010 0.005 EVITRADE Health Systems Corp. EVA 2.900 4.000 3.330 1.460 EVI Global Group Developments Corp. EVI 0.020 0.040 0.100 0.005 Easy Technologies Inc. EZM 0.110 0.130 1.700 0.050 Fortify Resources Inc FTY 0.200 0.480 0.350 0.110 GreenBank Capital Inc. GBC 0.220 0.300 0.380 0.030 Gencan Capital Inc. GCA 0.050 0.150 0.100 0.050 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 0.065 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 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 Heritage Global Inc. HGP 0.450 0.630 0.950 0.250 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 ThreeD Capital Inc. IDK 0.100 0.110 0.235 0.070 IGEN Networks Corp. IGN 0.125 0.165 0.200 0.040 Imagin Medical Inc. IME 0.070 0.080 0.115 0.035 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 Kaneh Bosm Biotechnology Inc. KBB 0.050 0.070 0.120 0.045 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 LeenLife Pharma International Inc. LLP 0.090 0.100 0.250 0.090 Lexington Biosciences Inc. LNB 0.320 0.340 0.320 0.270 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 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 Meryllion Resources Corporation MYR 0.015 0.020 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 0.080 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 0.350 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 Patriot Gold Corp. PGOL 0.045 0.000 ParcelPal Technology Inc. PKG 0.090 0.100 0.340 0.070 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 Pivotal Therapeutics Inc. PVO 0.000 0.010 Qwick Media Inc. QMI 0.015 0.100 0.250 0.090 Mag Copper Limited QUE 0.070 0.100 0.185 0.025 RIWI Corp. RIW 2.400 2.500 3.000 2.000 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 0.030 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 0.280 0.295 0.320 0.080 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 0.050 0.300 0.350 0.250 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 Navis Resources Corp. SUV 0.010 0.025 0.025 0.005 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 0.105 0.125 0.140 0.015 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 World Mahjong Limited WSM 0.000 0.000 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 MGX Minerals Inc. Wts. XMG.WT 0.700 0.990 2.540 0.030 Zara Resources Inc. ZRI 0.060 0.150 0.430 0.005 BIOSENTA Inc. ZRO 0.000 0.750 0.300 0.015 Trades: 4,154 Total Volume: 28,898,602 Total Value: $8,037,997 Advanced: 55 Declined: 52 Unchanged: 210 Note 1: z - Full Volume. Note 2: Change calculated using unadjusted closing prices.