CNSX Trading Daily Market Summary May 15 2017 Closing Numbers Stock Symbol Vol(00s) High Low Close Change 52W Hi 52W Lo Alliance Growers Corp. ACG 1222 0.090 0.085 0.090 0.000 0.340 0.020 Advantex Marketing International Inc. ADX 1290 0.005 0.005 0.005 0.000 0.015 0.005 Ansar Financial and Dev Corporation AFD 4 0.790 0.000 0.910 0.450 Affinor Growers Inc. AFI 1827 0.100 0.090 0.100 +0.005 0.230 0.030 Alternate Health Corp. AHG 11 3.100 3.040 3.100 -0.120 8.900 2.950 Alchemist Mining Inc. AMS 1200 0.065 0.060 0.065 0.000 0.120 0.040 Appia Energy Corp. API 477 0.190 0.170 0.190 +0.010 0.465 0.140 Global Cannabis Applications Corp. APP 797 0.095 0.090 0.095 +0.005 0.220 0.035 Asante Gold Corporation ASE 3497 0.140 0.100 0.100 0.000 0.270 0.100 Abattis Bioceuticals Corp. ATT 1796 0.240 0.220 0.230 0.000 0.350 0.020 BacTech Environmental Corporation BAC 1005 0.045 0.040 0.045 0.000 0.070 0.025 Bradstone Capital Corp. BCA 5 0.125 0.125 0.125 -0.020 0.150 0.050 The Canadian Bioceutical Corporation BCC 360 0.570 0.520 0.560 +0.040 1.100 0.385 Beleave Inc. BE 364 2.300 2.200 2.260 0.000 2.850 0.380 BlackIce Enterprise Risk Management Inc. BIS 790 0.030 0.030 0.030 0.000 0.075 0.030 Cannabix Technologies Inc. BLO 1487 0.730 0.680 0.680 -0.030 1.100 0.190 Stompy Bot Corporation BOT 250 0.015 0.015 0.015 -0.005 0.085 0.005 Breathtec BioMedical Inc. BTH 625 0.130 0.120 0.130 0.000 0.400 0.080 BioMark Diagnostics Inc. BUX 2838 0.180 0.110 0.170 +0.060 0.200 0.025 Bravura Ventures Corp. BVQ 61 0.330 0.330 0.330 +0.130 5.900 0.200 Brisio Innovations Inc. BZI 1740 0.235 0.210 0.235 +0.005 0.350 0.085 Copperbank Resources Corp. CBK 807 0.105 0.095 0.100 0.000 0.130 0.050 Canada House Wellness Group Inc. CHV 2003 0.230 0.210 0.215 0.000 1.000 0.155 ChroMedX Corp. CHX 597 0.295 0.280 0.295 +0.010 0.320 0.060 Cielo Waste Solutions Corp. CMC 70 0.130 0.130 0.130 0.000 0.270 0.020 Cloud Nine Education Group Ltd. CNI 70 0.100 0.090 0.090 -0.010 0.320 0.080 International Cobalt Corp CO 214 0.180 0.170 0.180 +0.010 0.350 0.007 Castle Resources Inc. CRI 0 0.245 0.000 0.415 0.005 Carl Data Solutions Inc. CRL 925 0.380 0.365 0.365 +0.015 0.570 0.265 CannaRoyalty Corp. CRZ 5387 2.000 1.790 1.950 -0.050 5.200 1.790 Data Deposit Box Inc. DDB 1000 0.050 0.050 0.050 0.000 0.200 0.030 Debut Diamonds Inc. DDI 168 0.015 0.005 0.005 -0.010 0.030 0.005 Deploy Technologies Inc. DEP 22 0.220 0.220 0.220 0.000 0.220 0.030 DNI Metals Inc. DNI 2137 0.075 0.070 0.075 +0.005 0.090 0.005 Earth Alive Clean Technologies Inc. EAC 110 0.500 0.500 0.500 -0.020 0.700 0.280 Nutritional High International Inc. EAT 17216 0.120 0.110 0.120 +0.010 0.450 0.035 ePlay Digital Inc. EPY 860 0.155 0.140 0.140 -0.010 0.940 0.130 EnviroLeach Technologies Inc. ETI 170 0.260 0.260 0.260 +0.025 1.000 0.230 Explorex Resources Inc. EX 22 0.165 0.165 0.165 0.000 0.190 0.100 Far Resources Ltd. FAT 4696 0.095 0.085 0.095 +0.010 0.140 0.045 Fandom Sports Media Corp. FDM 11357 0.210 0.170 0.190 0.000 0.215 0.005 Future Farm Technologies Inc. FFT 4735 0.250 0.220 0.225 -0.020 0.630 0.080 Finore Mining Inc. FIN 8657 0.155 0.125 0.145 +0.010 0.495 0.010 Drone Delivery Canada Corp. FLT 840 0.455 0.445 0.450 +0.010 0.610 0.140 GreenBank Capital Inc. GBC 15 0.295 0.295 0.295 -0.005 0.380 0.030 Glance Technologies Inc. GET 2223 0.175 0.165 0.170 0.000 0.350 0.160 Global Hemp Group Inc. GHG 10 0.025 0.025 0.025 -0.005 0.075 0.010 Golden Leaf Holdings Ltd. GLH 1954 0.310 0.290 0.295 -0.005 0.900 0.255 Genius Properties Ltd. GNI 50 0.200 0.200 0.200 0.000 0.375 0.100 Gunpowder Capital Corp. GPC 1170 0.060 0.050 0.060 -0.010 0.110 0.030 Heritage Global Inc. HGP 116 0.500 0.420 0.500 0.000 0.950 0.250 Hi Ho Silver Resources Inc. HHS 2 0.070 0.000 0.175 0.005 HealthSpace Data Systems Ltd. HS 100 0.050 0.050 0.050 0.000 0.120 0.045 iAnthus Capital Holdings Inc. IAN 1199 3.000 2.860 2.900 +0.010 3.750 1.200 ThreeD Capital Inc. IDK 10 0.110 0.110 0.110 0.000 0.235 0.070 Imagin Medical Inc. IME 494 0.070 0.065 0.065 -0.005 0.115 0.035 InMed Pharmaceuticals Inc. IN 5601 0.560 0.510 0.530 -0.030 0.960 0.070 Imagination Park Entertainment Inc. IP 770 0.295 0.285 0.295 +0.010 0.620 0.035 Irving Resources Inc. IRV 186 0.690 0.670 0.690 +0.010 1.180 0.250 Inspiration Mining Corporation ISM 130 0.025 0.020 0.025 +0.005 0.100 0.015 International Wastewater Systems Inc. IWS 5732 0.275 0.255 0.265 -0.005 0.530 0.190 Lotus Ventures Inc. J 520 0.365 0.350 0.360 +0.025 0.430 0.180 James Bay Resources Limited JBR 13 0.120 0.120 0.120 0.000 0.230 0.110 StartMonday Technology Corp. JOB 500 0.290 0.270 0.290 -0.040 1.390 0.250 Kontrol Energy Corp. KNR 190 0.720 0.700 0.700 -0.090 0.850 0.180 KWG Resources Inc. KWG 1092 0.025 0.020 0.020 -0.005 0.030 0.015 Declan Resources Inc. LAN 3913 0.010 0.005 0.010 +0.005 0.015 0.005 Lifestyle Delivery Systems Inc LDS 1982 0.590 0.570 0.570 -0.010 1.000 0.175 Leo Resources Inc. LEO 320 1.030 1.000 1.030 +0.020 2.500 0.050 Liberty Leaf Holdings Ltd. LIB 1568 0.115 0.110 0.115 -0.005 0.320 0.100 LeenLife Pharma International Inc. LLP 20 0.115 0.115 0.115 +0.015 0.250 0.090 Lexington Biosciences Inc. LNB 5 0.340 0.340 0.340 -0.010 0.350 0.270 Lightning Venture Inc. LVI 1400 0.010 0.010 0.010 0.000 0.030 0.005 Lexaria Bioscience Corp. LXX 587 0.480 0.450 0.460 -0.010 0.940 0.140 Maricann Group Inc MARI 1797 1.790 1.560 1.700 +0.150 2.650 1.350 MB Bldr XIII AFR 1.1% 15JUN17 MBM.DB.D 4 99.900 99.900 99.900 -0.130 99.900 99.900 McLaren Resources Inc. MCL 0 0.130 0.000 0.135 0.005 Marapharm Ventures Inc MDM 403 0.900 0.880 0.900 0.000 2.500 0.295 ME Resource Corp. MEC 20 0.070 0.065 0.070 +0.030 0.250 0.020 Marret High Yield Strategies Fund A MHY.UN 10 0.170 0.170 0.170 0.000 0.200 0.025 Minera IRL Limited MIRL 293 0.140 0.130 0.140 +0.005 0.220 0.115 True Leaf Medicine International Ltd. MJ 662 0.320 0.310 0.315 0.000 0.465 0.170 Matica Enterprises Inc. MMJ 8223 0.045 0.035 0.040 0.000 0.065 0.010 Mobi724 Global Solutions Inc. MOS 1672 0.280 0.255 0.255 -0.005 0.455 0.025 M Pharmaceutical Inc. MQ 455 0.045 0.040 0.045 +0.005 0.160 0.030 Micromem Technologies Inc. MRM 538 0.280 0.260 0.260 -0.015 0.495 0.220 Metalla Royalty and Streaming Ltd. MTA 370 0.480 0.440 0.475 -0.005 0.880 0.180 Murchison Minerals Ltd. MUR 215 0.190 0.175 0.175 +0.015 0.350 0.020 Maxtech Ventures Inc. MVT 2355 0.475 0.440 0.440 -0.030 0.630 0.200 MYM Nutraceuticals Inc. MYM 1867 0.205 0.200 0.205 +0.005 0.295 0.015 Namaste Technologies Inc. N 3425 0.225 0.205 0.225 +0.015 0.420 0.100 NetCents Technology Inc. NC 110 0.250 0.230 0.250 +0.050 0.280 0.140 New Age Farm Inc. NF 2196 0.095 0.090 0.095 +0.005 0.365 0.020 Victory Nickel Inc. NI 5 0.055 0.000 0.090 0.005 Norsemont Capital Inc. NOM 10 0.360 0.360 0.360 0.000 0.450 0.250 Plaintree Systems Inc. NPT 5 0.040 0.000 0.100 0.035 Northern Sphere Mining Corp. NSM 6 0.350 0.000 0.850 0.170 Nuran Wireless Inc. NUR 1140 0.205 0.195 0.205 +0.010 0.310 0.130 One World Minerals Inc. OWM 30 0.430 0.430 0.430 0.000 0.750 0.350 Portage Biotech Inc. PBT.U 635 0.390 0.370 0.375 +0.010 0.400 0.100 Premier Diversified Holdings Inc. PDH 0 0.110 0.000 0.165 0.095 PUDO Inc. PDO 2 0.720 0.720 0.720 -0.640 3.450 0.720 ParcelPal Technology Inc. PKG 280 0.110 0.110 0.110 +0.020 0.340 0.070 Peak Positioning Technologies Inc. PKK 13128 0.115 0.110 0.115 +0.005 0.205 0.035 Platinex Inc. PTX 43 0.090 0.090 0.090 +0.010 0.230 0.080 PUF Ventures Inc. PUF 851 0.390 0.360 0.360 -0.020 0.470 0.065 Quinsam Capital Corporation QCA 5325 0.125 0.110 0.110 -0.015 0.145 0.070 Renforth Resources Inc. RFR 2350 0.070 0.060 0.060 -0.005 0.070 0.020 Rheingold Exploration Corp. RGE 835 0.325 0.300 0.315 +0.065 0.370 0.025 Range Energy Resources Inc. RGO 2700 0.030 0.025 0.030 -0.010 0.040 0.010 Global Remote Technologies Ltd. RGT 2995 0.120 0.115 0.115 +0.005 0.230 0.050 Rise Gold Corp. RISE 732 0.250 0.250 0.250 0.000 0.400 0.150 West Red Lake Gold Mines Inc. RLG 779 0.200 0.185 0.200 +0.005 0.360 0.155 RESAAS Services Inc. RSS 146 1.390 1.310 1.390 +0.080 2.300 1.040 Rockex Mining Corporation RXM 40 0.050 0.050 0.050 0.000 0.150 0.015 Robix Environmental Technologies Inc. RZX 1230 0.225 0.200 0.200 -0.025 0.365 0.140 Shoal Point Energy Ltd. SHP 740 0.010 0.010 0.010 0.000 0.020 0.005 Seahawk Ventures Inc. SHV 100 0.300 0.300 0.300 0.000 0.320 0.080 Supreme Pharmaceuticals Inc. SL 3736 1.520 1.460 1.510 +0.010 2.050 0.470 Star Navigation Systems Group Ltd. SNA 2100 0.040 0.040 0.040 -0.005 0.055 0.020 Stina Resources Ltd. SQA 3405 0.120 0.105 0.115 +0.005 0.170 0.070 Wildflower Marijuana Inc. SUN 1592 0.600 0.560 0.600 +0.010 1.240 0.115 St-Georges Platinum and Base Metals Inc. SX 9700 0.045 0.040 0.040 -0.005 0.060 0.015 Taku Gold Corp. TAK 395 0.120 0.120 0.120 -0.005 0.185 0.060 Tetra Bio Pharma Inc. TBP 3300 0.650 0.630 0.650 0.000 1.480 0.125 TerrAscend Corp. TER 110 1.240 1.050 1.050 0.000 1.390 0.890 THC Biomed Intl Ltd THC 1375 0.590 0.560 0.570 -0.010 1.500 0.170 Tier One Capital Limited Partnership TLP.UN 29 5.420 5.420 5.420 0.000 6.800 5.250 The Tinley Beverage Company Inc. TNY 3826 0.345 0.310 0.335 -0.005 0.670 0.040 Tower One Wireless Corp. TO 1985 0.215 0.185 0.200 +0.010 0.540 0.160 Enertopia Corp. TOP 634 0.080 0.080 0.080 0.000 0.165 0.025 Torino Power Solutions Inc TPS 923 0.150 0.110 0.115 -0.010 0.150 0.015 360 Capital Financial Services Group Inc TSZ 2600 0.045 0.040 0.045 -0.015 0.125 0.020 Tartisan Resources Corp. TTC 720 0.135 0.120 0.125 -0.025 0.180 0.025 Alta Vista Ventures Ltd. UAV 5691 0.120 0.110 0.110 -0.010 0.140 0.035 Umbral Energy Corp. UMB 4291 0.060 0.050 0.055 0.000 0.110 0.020 Velocity Data Inc. VCT 3 0.060 0.000 0.780 0.060 Vodis Pharmaceuticals Inc. VP 173 0.340 0.295 0.300 -0.030 1.560 0.120 Veritas Pharma Inc. VRT 1656 0.365 0.340 0.350 -0.020 0.600 0.220 Versus Systems Inc. VS 7227 0.470 0.430 0.460 +0.020 0.580 0.140 Winston Gold Mining Corp. WGC 620 0.055 0.055 0.055 0.000 0.640 0.040 Winston Resources Inc. WRW 0 0.730 0.000 0.820 0.015 Whattozee Networks Inc. WTZ 0 0.090 0.000 0.315 0.030 MGX Minerals Inc. XMG 6703 1.350 1.190 1.260 +0.070 2.750 0.140 MGX Minerals Inc. Wts. XMG.WT 62 1.020 1.020 1.020 +0.030 2.540 0.030 Kootenay Zinc Corp. ZNK 2433 0.225 0.195 0.205 +0.010 0.690 0.085 ZTEST Electronics Inc. ZTE 50 0.330 0.330 0.330 -0.015 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 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 ALQ Gold Corp. ALQ 0.055 0.100 0.060 0.025 Aida Minerals Corp. AMC 0.090 0.140 0.120 0.100 American Potash Corp. AMP 0.080 0.105 0.190 0.030 AAN Ventures Inc. ANN 0.040 0.065 0.100 0.020 APAC Resources Inc. APG 0.040 0.090 0.140 0.040 Armada Mercantile Ltd. ARM 0.055 0.150 0.150 0.025 Argo Gold Inc. ARQ 0.200 0.220 0.260 0.060 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 97.520 0.000 MB Builder Bonds Cpd Fixed 2% 15JUN19 BBN.DB.C 97.520 0.000 MB Builder Bonds 5 yr Ftg 1.1% 15JUN19 BBN.DB.D 99.900 0.000 99.900 99.900 Bird River Resources Inc. BDR 0.070 0.090 0.090 0.005 Brookfield New Horizons Income Fund BIF.UN 8.650 0.000 10.000 8.300 Berkley Renewables Inc. BKS 0.055 0.075 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 98.170 0.000 MB Builder Bd 5 Yr. Ann F/R 1.1% 15JUN20 BMB.DB.B 94.670 0.000 MB Builder Bd 5 Yr. Compd 1.5% 15JUN21 BMB.DB.C 94.670 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 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 Copperbank Resources Corp. Warrants CBK.WT 0.000 0.010 0.010 0.005 Certive Solutions Inc. CBP 0.050 0.070 0.320 0.050 Cerro Grande Mining Corporation CEG 0.010 0.010 0.080 0.005 Cartier Iron Corporation CFE 0.075 0.100 0.160 0.030 CIM International Group Inc. CIM 0.415 0.890 1.000 0.380 Cascadia Consumer Electronics Corp. CK 0.180 0.490 0.500 0.100 Canadian Metals Inc. CME 0.070 0.080 0.300 0.045 CDN MSolar Corp. CMS 0.000 0.015 0.020 0.010 CNRP Mining Inc. CND 0.195 0.500 1.250 0.050 CMX Gold & Silver Corp. CXC 0.095 0.120 0.100 0.080 Copper Reef Mining Corp. CZC 0.020 0.025 0.045 0.015 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 0.015 0.035 0.190 0.005 Dundee Sustainable Technologies Inc. DST 0.055 0.060 0.075 0.035 Deveron UAS Corp. DVR 0.460 0.520 0.560 0.200 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 0.005 0.010 0.005 EVITRADE Health Systems Corp. EVA 2.900 4.000 3.330 1.460 Evolving Gold Corp. EVG 0.155 0.170 0.445 0.130 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 Fineqia International Inc. FNQ 0.010 0.020 0.030 0.005 Fox River Resources Corporation FOX 0.090 0.100 0.150 0.005 Fortify Resources Inc FTY 0.200 0.295 0.350 0.110 Fantasy 6 Sports Inc. FYS 1.050 1.160 1.880 0.930 Gencan Capital Inc. GCA 0.050 0.150 0.100 0.050 Glance Technologies Inc. Wts. GET.WT 0.030 0.040 0.040 0.030 Gravitas Financial Inc. GFI 0.040 0.055 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 0.095 0.125 0.010 God s Lake Resources Inc. GLR 0.030 0.000 0.030 0.020 Goldrea Resources Corp. GOR 0.065 0.070 0.140 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 0.080 0.365 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 Hadley Mining Inc. HM 1.110 1.110 1.080 0.060 Hello Pal International Inc. HP 0.235 0.310 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 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 Khot Infrastructure Holdings Ltd. KOT 0.005 0.150 0.045 0.020 Khan Resources Inc. KRI 0.055 0.060 0.880 0.020 KWG Resources Inc. MVS KWG.A 5.600 8.000 7.500 7.500 Laguna Blends Inc. LAG 0.135 0.140 0.460 0.085 La Imperial Resources Inc. LAI 0.060 0.085 0.110 0.025 Lions Gate Metals Inc. LGM 0.160 0.200 0.350 0.060 Newlox Gold Ventures Corp. LUX 0.040 0.045 0.060 0.020 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 Outrider Energy Corp. MCF 0.165 0.000 0.260 0.260 Mag One Products Inc. MDD 0.120 0.140 1.200 0.095 Manitoba Hydro Bds XII 5-Yr 1.75%15JUN18 MHL.DB.B 98.530 0.000 Manitoba Hydro Bds 12 Cpd 1.75%15JUN18 MHL.DB.C 98.530 0.000 Manitoba Hydro Bds XII F/R 1.1% 15JUN18 MHL.DB.D 99.940 0.000 98.620 98.620 Mistango River Resources Inc. MIS 0.015 0.030 0.050 0.010 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 0.260 0.250 0.200 Montego Resources Inc. MY 0.150 0.295 1.600 0.095 Meryllion Resources Corporation MYR 0.015 0.030 0.045 0.015 NSS Resources Inc. NSS 0.045 0.245 0.070 0.050 Nass Valley Gateway Ltd. NVG 0.040 0.060 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 0.250 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 0.120 0.000 Peloton Minerals Corporation PMC 0.060 0.075 0.150 0.060 PrimeWest Mortgage Inv Corporation PRI 3.250 5.000 9.250 3.500 Park Lawn Company Limited PRL 8.000 9.450 9.400 5.950 Pasinex Resources Limited PSE 0.200 0.250 0.340 0.085 Pivotal Therapeutics Inc. PVO 0.000 0.000 Quadron Cannatech Corporation QCC 0.370 0.375 0.450 0.250 Qwick Media Inc. QMI 0.015 0.100 0.250 0.090 Mag Copper Limited QUE 0.070 0.085 0.185 0.025 RIWI Corp. RIW 2.400 2.500 3.000 2.000 Rockshield Capital Corp. RKS 0.090 0.115 0.160 0.040 Rift Valley Resources Corp. RVR 0.100 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 0.000 0.025 0.010 Razore Rock Resources Inc. RZR 0.010 0.180 0.110 0.005 Subscribe Technologies Inc. SAAS 0.060 0.080 0.100 0.005 SecureCom Mobile Inc. SCE 0.500 0.500 1.200 0.050 Super Nova Petroleum Corp. SNP 0.130 0.170 0.280 0.060 Stone Ridge Exploration Corp SO 0.065 0.000 0.070 0.035 Silver Phoenix Resources Inc. SP 0.005 0.200 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 0.025 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 0.015 0.025 0.045 0.005 Tantalex Resources Corporation TTX 0.055 0.065 0.180 0.040 UpSnap Inc. UP 0.005 0.010 0.030 0.005 Urbana Corporation URB 3.250 3.060 Oriental Non-Ferrous Resources Developme URG 0.700 0.720 1.200 0.600 VirtualArmour International Inc. VAI 0.300 0.325 0.590 0.250 Valens Groworks Corp. VGW 1.200 1.300 1.650 0.350 Vinergy Resources Ltd. VIN 0.560 0.560 1.150 0.070 Wabi Exploration Inc. WAB 0.070 0.100 0.100 0.060 World Mahjong Limited WSM 0.080 0.550 0.500 0.050 Western Uranium Corporation WUC 1.600 1.700 2.800 1.220 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: 4,039 Total Volume: 23,967,644 Total Value: $7,421,008 Advanced: 50 Declined: 47 Unchanged: 220 Note 1: z - Full Volume. Note 2: Change calculated using unadjusted closing prices.