CNSX Trading Daily Market Summary May 16 2017 Closing Numbers Stock Symbol Vol(00s) High Low Close Change 52W Hi 52W Lo Supreme Metals Corp. ABJ 112 0.040 0.035 0.040 0.000 0.145 0.015 Alliance Growers Corp. ACG 2139 0.090 0.085 0.090 0.000 0.340 0.020 Advantex Marketing International Inc. ADX 500 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 1919 0.100 0.090 0.095 -0.005 0.230 0.030 Arctic Glacier Income Fund AG.UN 15 0.055 0.055 0.055 0.000 0.070 0.005 Alternate Health Corp. AHG 52 3.200 3.040 3.040 -0.060 8.900 2.950 American Potash Corp. AMP 500 0.105 0.105 0.105 +0.025 0.190 0.030 Appia Energy Corp. API 175 0.200 0.190 0.190 0.000 0.465 0.140 Global Cannabis Applications Corp. APP 690 0.125 0.105 0.125 +0.030 0.220 0.035 Argo Gold Inc. ARQ 40 0.200 0.200 0.200 0.000 0.260 0.060 Asante Gold Corporation ASE 1495 0.125 0.100 0.110 +0.010 0.270 0.100 Abattis Bioceuticals Corp. ATT 2097 0.235 0.220 0.220 -0.010 0.350 0.020 Avarone Metals Inc. AVM 300 0.020 0.020 0.020 -0.010 0.065 0.020 Aylen Capital Inc. AYL 30 0.015 0.015 0.015 0.000 0.035 0.005 BacTech Environmental Corporation BAC 31770 0.065 0.040 0.045 0.000 0.070 0.025 Bradstone Capital Corp. BCA 235 0.125 0.110 0.110 -0.015 0.150 0.050 The Canadian Bioceutical Corporation BCC 414 0.580 0.550 0.550 -0.010 1.100 0.385 Beleave Inc. BE 346 2.320 2.230 2.270 +0.010 2.850 0.380 BlackIce Enterprise Risk Management Inc. BIS 170 0.030 0.030 0.030 0.000 0.075 0.030 Cannabix Technologies Inc. BLO 1564 0.760 0.680 0.740 +0.060 1.100 0.190 Stompy Bot Corporation BOT 1138 0.020 0.010 0.020 +0.005 0.085 0.005 Breathtec BioMedical Inc. BTH 628 0.135 0.130 0.130 0.000 0.400 0.080 BioMark Diagnostics Inc. BUX 1771 0.160 0.120 0.125 -0.045 0.200 0.025 Big Wind Capital Inc. BWC 500 0.160 0.160 0.160 0.000 0.200 0.050 Copperbank Resources Corp. CBK 242 0.105 0.105 0.105 +0.005 0.130 0.050 Certive Solutions Inc. CBP 2030 0.060 0.050 0.060 +0.010 0.320 0.050 Cartier Iron Corporation CFE 1700 0.075 0.075 0.075 0.000 0.160 0.030 Canada House Wellness Group Inc. CHV 2296 0.230 0.215 0.220 +0.005 1.000 0.155 ChroMedX Corp. CHX 2064 0.295 0.290 0.295 0.000 0.320 0.060 Cielo Waste Solutions Corp. CMC 125 0.135 0.135 0.135 +0.005 0.270 0.020 CNRP Mining Inc. CND 0 0.180 0.000 1.250 0.050 Cloud Nine Education Group Ltd. CNI 550 0.100 0.080 0.080 -0.010 0.320 0.080 International Cobalt Corp CO 470 0.210 0.180 0.200 +0.020 0.350 0.007 Castle Resources Inc. CRI 15 0.215 0.215 0.215 -0.030 0.415 0.005 Carl Data Solutions Inc. CRL 795 0.350 0.340 0.345 -0.020 0.570 0.265 CannaRoyalty Corp. CRZ 2897 1.960 1.760 1.830 -0.120 5.200 1.760 Copper Reef Mining Corp. CZC 860 0.025 0.020 0.025 0.000 0.045 0.015 Debut Diamonds Inc. DDI 29 0.005 0.005 0.005 0.000 0.030 0.005 DNI Metals Inc. DNI 1064 0.075 0.065 0.065 -0.010 0.090 0.005 Deveron UAS Corp. DVR 1186 0.480 0.400 0.430 -0.080 0.560 0.200 Nutritional High International Inc. EAT 6442 0.120 0.115 0.120 0.000 0.450 0.035 ePlay Digital Inc. EPY 6139 0.180 0.140 0.180 +0.040 0.940 0.130 EnviroLeach Technologies Inc. ETI 285 0.280 0.260 0.280 +0.020 1.000 0.230 Far Resources Ltd. FAT 2600 0.095 0.090 0.095 0.000 0.140 0.045 Fandom Sports Media Corp. FDM 2432 0.190 0.170 0.180 -0.010 0.215 0.005 Future Farm Technologies Inc. FFT 6772 0.270 0.235 0.250 +0.025 0.630 0.080 Finore Mining Inc. FIN 2377 0.140 0.125 0.125 -0.020 0.495 0.010 Drone Delivery Canada Corp. FLT 443 0.465 0.455 0.465 +0.015 0.610 0.140 Fox River Resources Corporation FOX 25 0.090 0.090 0.090 0.000 0.150 0.005 Fantasy 6 Sports Inc. FYS 34 1.060 1.000 1.060 -0.110 1.880 0.930 GreenBank Capital Inc. GBC 46 0.335 0.325 0.325 +0.030 0.380 0.030 Glance Technologies Inc. GET 1283 0.170 0.165 0.170 0.000 0.350 0.160 Global Hemp Group Inc. GHG 2087 0.030 0.025 0.030 +0.005 0.075 0.010 Golden Leaf Holdings Ltd. GLH 8114 0.310 0.290 0.290 -0.005 0.900 0.255 Goldrea Resources Corp. GOR 1724 0.080 0.070 0.080 +0.020 0.140 0.030 Gunpowder Capital Corp. GPC 550 0.060 0.060 0.060 0.000 0.110 0.030 Glenbriar Technologies Inc. GTI 3000 0.015 0.015 0.015 +0.005 0.050 0.005 Hello Pal International Inc. HP 350 0.235 0.230 0.230 -0.030 0.550 0.230 HealthSpace Data Systems Ltd. HS 500 0.045 0.045 0.045 -0.005 0.120 0.045 iAnthus Capital Holdings Inc. IAN 356 2.900 2.730 2.840 -0.060 3.750 1.200 ThreeD Capital Inc. IDK 1910 0.110 0.095 0.095 -0.015 0.235 0.070 Imagin Medical Inc. IME 1340 0.080 0.060 0.080 +0.015 0.115 0.035 InMed Pharmaceuticals Inc. IN 14080 0.620 0.520 0.620 +0.090 0.960 0.070 Imagination Park Entertainment Inc. IP 4205 0.300 0.270 0.280 -0.015 0.620 0.035 Irving Resources Inc. IRV 841 0.690 0.660 0.660 -0.030 1.180 0.250 International Wastewater Systems Inc. IWS 1032 0.265 0.255 0.265 0.000 0.530 0.190 Lotus Ventures Inc. J 1045 0.370 0.345 0.355 -0.005 0.430 0.180 Kaneh Bosm Biotechnology Inc. KBB 1010 0.070 0.050 0.070 +0.015 0.120 0.045 Kontrol Energy Corp. KNR 110 0.770 0.720 0.770 +0.070 0.850 0.180 Khan Resources Inc. KRI 1190 0.055 0.055 0.055 -0.005 0.880 0.020 KWG Resources Inc. KWG 2040 0.025 0.020 0.020 0.000 0.030 0.015 Laguna Blends Inc. LAG 1875 0.135 0.130 0.130 -0.010 0.460 0.085 La Imperial Resources Inc. LAI 10 0.060 0.060 0.060 0.000 0.110 0.025 Declan Resources Inc. LAN 1380 0.010 0.005 0.005 -0.005 0.015 0.005 Lifestyle Delivery Systems Inc LDS 5482 0.590 0.560 0.560 -0.010 1.000 0.175 Leo Resources Inc. LEO 2322 1.060 1.040 1.050 +0.020 2.500 0.050 Liberty Leaf Holdings Ltd. LIB 6230 0.115 0.100 0.110 -0.005 0.320 0.100 Lexington Biosciences Inc. LNB 10 0.360 0.360 0.360 +0.020 0.360 0.270 Newlox Gold Ventures Corp. LUX 75 0.045 0.045 0.045 0.000 0.060 0.020 Lightning Venture Inc. LVI 10560 0.010 0.010 0.010 0.000 0.030 0.005 Lexaria Bioscience Corp. LXX 608 0.460 0.430 0.430 -0.030 0.940 0.140 Maricann Group Inc MARI 2875 1.960 1.700 1.820 +0.120 2.650 1.350 McLaren Resources Inc. MCL 2475 0.115 0.085 0.085 -0.045 0.135 0.005 Mag One Products Inc. MDD 580 0.125 0.125 0.125 +0.005 1.200 0.095 Marapharm Ventures Inc MDM 1208 0.910 0.830 0.910 +0.010 2.500 0.295 Minera IRL Limited MIRL 445 0.135 0.135 0.135 -0.005 0.220 0.115 Mistango River Resources Inc. MIS 2100 0.015 0.015 0.015 0.000 0.050 0.010 True Leaf Medicine International Ltd. MJ 315 0.330 0.310 0.330 +0.015 0.465 0.170 Marret Multi-Strategy Income Fund A MMF.UN 4 0.100 0.000 0.120 0.015 Metalo Manufacturing Inc. MMI 10 0.650 0.650 0.650 -0.250 1.000 0.260 Matica Enterprises Inc. MMJ 1398 0.045 0.040 0.045 +0.005 0.065 0.010 Mobi724 Global Solutions Inc. MOS 3140 0.275 0.260 0.275 +0.020 0.455 0.025 M Pharmaceutical Inc. MQ 1890 0.040 0.040 0.040 -0.005 0.160 0.030 Micromem Technologies Inc. MRM 8 0.260 0.260 0.260 0.000 0.495 0.220 Metalla Royalty and Streaming Ltd. MTA 121 0.480 0.475 0.480 +0.005 0.880 0.180 Maxtech Ventures Inc. MVT 550 0.440 0.410 0.435 -0.005 0.630 0.200 MYM Nutraceuticals Inc. MYM 2025 0.205 0.195 0.195 -0.010 0.295 0.015 Meryllion Resources Corporation MYR 600 0.015 0.015 0.015 0.000 0.045 0.015 Namaste Technologies Inc. N 3258 0.230 0.210 0.215 -0.010 0.420 0.100 New Age Farm Inc. NF 7175 0.110 0.095 0.105 +0.010 0.365 0.020 Victory Nickel Inc. NI 255 0.060 0.045 0.045 -0.010 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 86 0.350 0.350 0.350 0.000 0.850 0.170 Nuran Wireless Inc. NUR 575 0.200 0.190 0.190 -0.015 0.310 0.130 Portage Biotech Inc. PBT.U 2126 0.390 0.370 0.370 -0.005 0.400 0.100 PUDO Inc. PDO 12 0.770 0.730 0.730 +0.010 3.450 0.720 ParcelPal Technology Inc. PKG 45 0.095 0.095 0.095 -0.015 0.340 0.070 Peak Positioning Technologies Inc. PKK 8335 0.115 0.110 0.110 -0.005 0.205 0.035 Pasinex Resources Limited PSE 300 0.220 0.220 0.220 -0.010 0.340 0.085 Platinex Inc. PTX 492 0.090 0.075 0.090 0.000 0.230 0.075 PUF Ventures Inc. PUF 1606 0.385 0.370 0.385 +0.025 0.470 0.065 Quinsam Capital Corporation QCA 270 0.110 0.110 0.110 0.000 0.145 0.070 Quadron Cannatech Corporation QCC 35 0.375 0.365 0.365 -0.015 0.450 0.250 Mag Copper Limited QUE 58 0.070 0.070 0.070 0.000 0.185 0.025 Rheingold Exploration Corp. RGE 1975 0.400 0.330 0.360 +0.045 0.400 0.025 Rise Gold Corp. RISE 220 0.250 0.245 0.245 -0.005 0.400 0.150 Rockshield Capital Corp. RKS 850 0.090 0.090 0.090 0.000 0.160 0.040 West Red Lake Gold Mines Inc. RLG 1200 0.225 0.210 0.220 +0.020 0.360 0.155 Rockex Mining Corporation RXM 200 0.050 0.050 0.050 0.000 0.150 0.015 Robix Environmental Technologies Inc. RZX 1872 0.225 0.215 0.215 +0.015 0.365 0.140 Shoal Point Energy Ltd. SHP 965 0.010 0.005 0.005 -0.005 0.020 0.005 Seahawk Ventures Inc. SHV 45 0.300 0.300 0.300 0.000 0.320 0.080 Supreme Pharmaceuticals Inc. SL 3171 1.510 1.480 1.500 -0.010 2.050 0.470 Star Navigation Systems Group Ltd. SNA 360 0.045 0.040 0.045 +0.005 0.055 0.020 Super Nova Petroleum Corp. SNP 120 0.130 0.130 0.130 -0.015 0.280 0.060 Stina Resources Ltd. SQA 236 0.120 0.115 0.120 +0.005 0.170 0.070 Wildflower Marijuana Inc. SUN 6151 0.680 0.640 0.670 +0.070 1.240 0.115 St-Georges Platinum and Base Metals Inc. SX 190 0.045 0.045 0.045 +0.005 0.060 0.015 Taku Gold Corp. TAK 95 0.125 0.125 0.125 +0.005 0.185 0.060 Tetra Bio Pharma Inc. TBP 4819 0.680 0.630 0.680 +0.030 1.480 0.125 TerrAscend Corp. TER 85 1.190 1.090 1.190 +0.140 1.390 0.890 Telferscot Resources Inc. TFS 110 0.020 0.020 0.020 +0.005 0.045 0.005 THC Biomed Intl Ltd THC 7862 0.650 0.590 0.630 +0.060 1.500 0.170 Tier One Capital Limited Partnership TLP.UN 2 5.420 5.420 5.420 0.000 6.800 5.250 The Tinley Beverage Company Inc. TNY 9246 0.340 0.305 0.310 -0.025 0.670 0.040 Tower One Wireless Corp. TO 5389 0.240 0.200 0.235 +0.035 0.540 0.160 Enertopia Corp. TOP 895 0.085 0.075 0.085 +0.005 0.165 0.025 360 Capital Financial Services Group Inc TSZ 5600 0.045 0.045 0.045 0.000 0.125 0.020 Tartisan Resources Corp. TTC 300 0.125 0.125 0.125 0.000 0.180 0.025 Tantalex Resources Corporation TTX 180 0.055 0.055 0.055 0.000 0.180 0.040 Alta Vista Ventures Ltd. UAV 12975 0.130 0.105 0.110 0.000 0.140 0.035 Umbral Energy Corp. UMB 1677 0.060 0.055 0.055 0.000 0.110 0.020 Oriental Non-Ferrous Resources Developme URG 30 0.720 0.720 0.720 -0.180 1.200 0.600 VirtualArmour International Inc. VAI 40 0.345 0.345 0.345 +0.045 0.590 0.250 Velocity Data Inc. VCT 0 0.060 0.000 0.780 0.060 Valens Groworks Corp. VGW 1 1.300 1.300 1.300 -0.050 1.650 0.350 Vodis Pharmaceuticals Inc. VP 278 0.360 0.300 0.310 +0.010 1.560 0.120 Veritas Pharma Inc. VRT 492 0.380 0.355 0.355 +0.005 0.600 0.220 Versus Systems Inc. VS 430 0.450 0.440 0.440 -0.020 0.580 0.140 Winston Gold Mining Corp. WGC 3315 0.055 0.050 0.050 -0.005 0.640 0.040 Winston Resources Inc. WRW 0 0.730 0.000 0.820 0.015 World Mahjong Limited WSM 100 0.080 0.080 0.080 -0.070 0.500 0.050 Western Uranium Corporation WUC 5 1.700 1.700 1.700 +0.150 2.800 1.220 MGX Minerals Inc. XMG 4461 1.270 1.080 1.140 -0.120 2.750 0.140 Kootenay Zinc Corp. ZNK 2543 0.215 0.195 0.210 +0.005 0.690 0.085 ZTEST Electronics Inc. ZTE 1080 0.335 0.330 0.335 +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 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 Alchemist Mining Inc. AMS 0.055 0.065 0.120 0.040 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 AREV Nutrition Sciences Inc. ARV 0.260 0.400 0.550 0.260 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 97.520 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 Bravura Ventures Corp. BVQ 0.210 0.400 5.900 0.200 Brisio Innovations Inc. BZI 0.210 0.230 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 Cerro Grande Mining Corporation CEG 0.010 0.010 0.080 0.005 CIM International Group Inc. CIM 0.415 0.780 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 CMX Gold & Silver Corp. CXC 0.095 0.100 0.100 0.080 Data Deposit Box Inc. DDB 0.040 0.055 0.200 0.030 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 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 EA Education Group Inc. EA 0.000 0.280 0.150 0.020 Earth Alive Clean Technologies Inc. EAC 0.470 0.480 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 2.250 3.050 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 Explorex Resources Inc. EX 0.165 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 0.200 0.295 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 0.040 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 Genius Properties Ltd. GNI 0.200 0.205 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 0.080 0.365 0.250 0.050 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 0.550 0.950 0.250 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 IGEN Networks Corp. IGN 0.125 0.165 0.200 0.040 Innovative Properties Inc. INR 0.050 0.300 0.150 0.020 Inspiration Mining Corporation ISM 0.020 0.030 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 0.120 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 0.290 1.390 0.250 Dizun International Enterprises Inc. KDZ 0.000 0.005 0.005 0.005 Khot Infrastructure Holdings Ltd. KOT 0.005 0.000 0.045 0.020 KWG Resources Inc. MVS KWG.A 5.600 8.000 7.500 7.500 Lions Gate Metals Inc. LGM 0.160 0.200 0.350 0.060 LeenLife Pharma International Inc. LLP 0.090 0.115 0.250 0.090 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 99.900 99.900 Outrider Energy Corp. MCF 0.165 0.000 0.260 0.260 ME Resource Corp. MEC 0.070 0.100 0.250 0.020 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 Marret High Yield Strategies Fund A MHY.UN 0.170 0.200 0.200 0.025 Mint Corporation Series A 10% 16MAY19 MIT.DB.C 92.200 0.000 96.200 93.000 Miramont Resources Corp. MONT 0.210 0.260 0.250 0.200 Murchison Minerals Ltd. MUR 0.145 0.210 0.350 0.020 Montego Resources Inc. MY 0.160 0.290 1.600 0.095 NetCents Technology Inc. NC 0.200 0.240 0.280 0.140 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 One World Minerals Inc. OWM 0.430 0.465 0.750 0.350 Petrocapita Income Trust PCE.UN 0.015 0.020 0.030 0.010 Premier Diversified Holdings Inc. PDH 0.115 0.120 0.165 0.095 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 Pivotal Therapeutics Inc. PVO 0.000 0.000 Qwick Media Inc. QMI 0.015 0.100 0.250 0.090 Renforth Resources Inc. RFR 0.070 0.075 0.070 0.020 Range Energy Resources Inc. RGO 0.020 0.030 0.040 0.010 Global Remote Technologies Ltd. RGT 0.100 0.110 0.230 0.050 RIWI Corp. RIW 2.400 2.750 3.000 2.000 RESAAS Services Inc. RSS 1.350 1.390 2.300 1.040 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 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 Torino Power Solutions Inc TPS 0.115 0.125 0.150 0.015 UpSnap Inc. UP 0.005 0.010 0.030 0.005 Urbana Corporation URB 3.250 3.060 Vinergy Resources Ltd. VIN 0.550 0.550 1.150 0.070 Wabi Exploration Inc. WAB 0.070 0.100 0.100 0.060 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 0.800 1.020 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: 4,178 Total Volume: 29,182,464 Total Value: $8,424,872 Advanced: 55 Declined: 55 Unchanged: 207 Note 1: z - Full Volume. Note 2: Change calculated using unadjusted closing prices.