CNSX Trading Daily Market Summary May 17 2017 Closing Numbers Stock Symbol Vol(00s) High Low Close Change 52W Hi 52W Lo Supreme Metals Corp. ABJ 1950 0.035 0.035 0.035 -0.005 0.145 0.015 Alliance Growers Corp. ACG 1320 0.090 0.090 0.090 0.000 0.340 0.020 Ansar Financial and Dev Corporation AFD 2 0.790 0.000 0.910 0.450 Affinor Growers Inc. AFI 1337 0.100 0.090 0.100 +0.005 0.230 0.030 Arctic Glacier Income Fund AG.UN 30 0.055 0.055 0.055 0.000 0.070 0.005 Alternate Health Corp. AHG 30 3.050 2.850 2.850 -0.190 8.900 2.850 American Potash Corp. AMP 220 0.100 0.100 0.100 -0.005 0.190 0.030 Appia Energy Corp. API 727 0.190 0.160 0.160 -0.030 0.465 0.140 Global Cannabis Applications Corp. APP 200 0.100 0.095 0.095 -0.030 0.220 0.035 Armada Mercantile Ltd. ARM 115 0.150 0.125 0.125 +0.005 0.150 0.025 Argo Gold Inc. ARQ 19450 0.200 0.180 0.200 0.000 0.260 0.060 Asante Gold Corporation ASE 410 0.120 0.105 0.105 -0.005 0.270 0.100 Abattis Bioceuticals Corp. ATT 2248 0.225 0.215 0.215 -0.005 0.350 0.020 Aylen Capital Inc. AYL 6 0.015 0.000 0.035 0.005 BacTech Environmental Corporation BAC 1500 0.045 0.040 0.040 -0.005 0.070 0.025 Bradstone Capital Corp. BCA 703 0.115 0.100 0.100 -0.010 0.150 0.050 The Canadian Bioceutical Corporation BCC 1521 0.590 0.550 0.560 +0.010 1.100 0.385 Beleave Inc. BE 228 2.300 2.240 2.240 -0.030 2.850 0.380 BlackIce Enterprise Risk Management Inc. BIS 2000 0.030 0.025 0.025 -0.005 0.075 0.025 Berkley Renewables Inc. BKS 5 0.055 0.000 0.150 0.015 Cannabix Technologies Inc. BLO 1760 0.770 0.710 0.750 +0.010 1.100 0.190 Stompy Bot Corporation BOT 1010 0.020 0.010 0.010 -0.010 0.085 0.005 Breathtec BioMedical Inc. BTH 580 0.130 0.130 0.130 0.000 0.400 0.080 BioMark Diagnostics Inc. BUX 430 0.125 0.115 0.115 -0.010 0.200 0.025 Copperbank Resources Corp. CBK 580 0.105 0.105 0.105 0.000 0.130 0.050 Certive Solutions Inc. CBP 10 0.060 0.060 0.060 0.000 0.320 0.050 Cartier Iron Corporation CFE 200 0.075 0.075 0.075 0.000 0.160 0.030 Canada House Wellness Group Inc. CHV 1403 0.220 0.205 0.210 -0.010 1.000 0.155 ChroMedX Corp. CHX 1165 0.300 0.290 0.300 +0.005 0.320 0.060 Cielo Waste Solutions Corp. CMC 375 0.135 0.125 0.125 -0.010 0.270 0.020 Canadian Metals Inc. CME 200 0.070 0.070 0.070 +0.005 0.300 0.045 CNRP Mining Inc. CND 120 0.300 0.250 0.250 +0.070 1.250 0.050 Cloud Nine Education Group Ltd. CNI 500 0.080 0.070 0.070 -0.010 0.320 0.070 International Cobalt Corp CO 91 0.195 0.195 0.195 -0.005 0.350 0.007 Castle Resources Inc. CRI 0 0.215 0.000 0.415 0.005 Carl Data Solutions Inc. CRL 420 0.350 0.340 0.350 +0.005 0.570 0.265 CannaRoyalty Corp. CRZ 2136 1.890 1.730 1.810 -0.020 5.200 1.730 CMX Gold & Silver Corp. CXC 30 0.095 0.095 0.095 +0.015 0.100 0.080 Debut Diamonds Inc. DDI 400 0.015 0.010 0.010 +0.005 0.030 0.005 Deploy Technologies Inc. DEP 935 0.240 0.210 0.215 -0.005 0.240 0.030 Dragon Legend Entertainment (Canada) Inc. DLE 0 0.030 0.000 0.150 0.030 DNI Metals Inc. DNI 2545 0.065 0.060 0.065 0.000 0.090 0.005 Dundee Sustainable Technologies Inc. DST 650 0.060 0.060 0.060 0.000 0.075 0.035 Earth Alive Clean Technologies Inc. EAC 515 0.520 0.490 0.490 -0.010 0.700 0.280 Nutritional High International Inc. EAT 3653 0.120 0.110 0.110 -0.010 0.450 0.035 ePlay Digital Inc. EPY 2695 0.185 0.160 0.180 0.000 0.940 0.130 EnviroLeach Technologies Inc. ETI 465 0.320 0.300 0.320 +0.040 1.000 0.230 Explorex Resources Inc. EX 260 0.160 0.150 0.150 -0.015 0.190 0.100 Far Resources Ltd. FAT 4594 0.095 0.090 0.090 -0.005 0.140 0.045 Fandom Sports Media Corp. FDM 3720 0.190 0.170 0.170 -0.010 0.215 0.005 Future Farm Technologies Inc. FFT 2588 0.255 0.240 0.250 0.000 0.630 0.080 Finore Mining Inc. FIN 121 0.125 0.115 0.125 0.000 0.495 0.010 Drone Delivery Canada Corp. FLT 512 0.470 0.465 0.470 +0.005 0.610 0.140 Fineqia International Inc. FNQ 100 0.010 0.010 0.010 -0.005 0.030 0.005 Fortify Resources Inc FTY 55 0.450 0.295 0.450 +0.285 0.450 0.110 Fantasy 6 Sports Inc. FYS 71 1.050 0.990 1.050 -0.010 1.880 0.930 GreenBank Capital Inc. GBC 30 0.260 0.260 0.260 -0.065 0.380 0.030 Glance Technologies Inc. GET 1580 0.170 0.165 0.165 -0.005 0.350 0.160 Gravitas Financial Inc. GFI 150 0.045 0.045 0.045 +0.005 0.100 0.005 Global Hemp Group Inc. GHG 988 0.030 0.025 0.025 -0.005 0.075 0.010 Golden Leaf Holdings Ltd. GLH 3733 0.300 0.290 0.300 +0.010 0.900 0.255 Genius Properties Ltd. GNI 335 0.200 0.190 0.190 -0.010 0.375 0.100 Goldrea Resources Corp. GOR 1235 0.075 0.070 0.070 -0.010 0.140 0.030 Gunpowder Capital Corp. GPC 1850 0.065 0.050 0.065 +0.005 0.110 0.030 Heritage Global Inc. HGP 2 0.500 0.000 0.950 0.250 iAnthus Capital Holdings Inc. IAN 1041 2.840 2.640 2.650 -0.190 3.750 1.200 ThreeD Capital Inc. IDK 250 0.095 0.095 0.095 0.000 0.235 0.070 Imagin Medical Inc. IME 321 0.070 0.060 0.070 -0.010 0.115 0.035 InMed Pharmaceuticals Inc. IN 9236 0.640 0.590 0.630 +0.010 0.960 0.070 Imagination Park Entertainment Inc. IP 5306 0.275 0.255 0.255 -0.025 0.620 0.035 Irving Resources Inc. IRV 42 0.690 0.670 0.680 +0.020 1.180 0.250 International Wastewater Systems Inc. IWS 3458 0.265 0.240 0.245 -0.020 0.530 0.190 Lotus Ventures Inc. J 69 0.360 0.345 0.360 +0.005 0.430 0.180 Khan Resources Inc. KRI 2642 0.055 0.055 0.055 0.000 0.880 0.020 KWG Resources Inc. KWG 2402 0.025 0.025 0.025 +0.005 0.030 0.015 Laguna Blends Inc. LAG 373 0.135 0.125 0.125 -0.005 0.460 0.085 Declan Resources Inc. LAN 7000 0.005 0.005 0.005 0.000 0.015 0.005 Lifestyle Delivery Systems Inc LDS 4577 0.580 0.560 0.570 +0.010 1.000 0.175 Leo Resources Inc. LEO 450 1.000 0.990 1.000 -0.050 2.500 0.050 Liberty Leaf Holdings Ltd. LIB 662 0.115 0.100 0.115 +0.005 0.320 0.100 LeenLife Pharma International Inc. LLP 300 0.110 0.110 0.110 -0.005 0.250 0.090 Lexington Biosciences Inc. LNB 10 0.360 0.360 0.360 0.000 0.360 0.270 Lightning Venture Inc. LVI 15740 0.010 0.010 0.010 0.000 0.030 0.005 Lexaria Bioscience Corp. LXX 731 0.425 0.400 0.400 -0.030 0.940 0.140 Maricann Group Inc MARI 1428 1.870 1.800 1.850 +0.030 2.650 1.350 McLaren Resources Inc. MCL 2990 0.090 0.080 0.080 -0.005 0.135 0.005 Mag One Products Inc. MDD 10 0.135 0.135 0.135 +0.010 1.200 0.095 Marapharm Ventures Inc MDM 315 0.880 0.840 0.870 -0.040 2.500 0.295 Minera IRL Limited MIRL 166 0.145 0.130 0.130 -0.005 0.220 0.115 Mistango River Resources Inc. MIS 1840 0.015 0.015 0.015 0.000 0.050 0.010 True Leaf Medicine International Ltd. MJ 742 0.330 0.310 0.310 -0.020 0.465 0.170 Matica Enterprises Inc. MMJ 1020 0.040 0.040 0.040 -0.005 0.065 0.010 Mobi724 Global Solutions Inc. MOS 1622 0.285 0.275 0.275 0.000 0.455 0.025 M Pharmaceutical Inc. MQ 1750 0.040 0.040 0.040 0.000 0.160 0.030 Micromem Technologies Inc. MRM 5 0.295 0.295 0.295 +0.035 0.495 0.220 Metalla Royalty and Streaming Ltd. MTA 923 0.480 0.460 0.480 0.000 0.880 0.180 Maxtech Ventures Inc. MVT 550 0.440 0.410 0.410 -0.025 0.630 0.200 MYM Nutraceuticals Inc. MYM 911 0.205 0.195 0.200 +0.005 0.295 0.015 Namaste Technologies Inc. N 3361 0.220 0.210 0.210 -0.005 0.420 0.100 NetCents Technology Inc. NC 800 0.200 0.170 0.170 -0.080 0.280 0.140 New Age Farm Inc. NF 1504 0.105 0.100 0.105 0.000 0.365 0.020 Victory Nickel Inc. NI 285 0.055 0.045 0.055 +0.010 0.090 0.005 Norsemont Capital Inc. NOM 12 0.360 0.350 0.350 -0.010 0.450 0.250 Plaintree Systems Inc. NPT 30 0.075 0.075 0.075 +0.035 0.100 0.035 Northern Sphere Mining Corp. NSM 3500 0.350 0.350 0.350 0.000 0.850 0.170 Nuran Wireless Inc. NUR 1326 0.200 0.185 0.200 +0.010 0.310 0.130 One World Minerals Inc. OWM 67 0.430 0.430 0.430 0.000 0.750 0.350 Portage Biotech Inc. PBT.U 1205 0.370 0.365 0.365 -0.005 0.400 0.100 PUDO Inc. PDO 10 1.250 1.250 1.250 +0.520 3.450 0.720 ParcelPal Technology Inc. PKG 14 0.125 0.125 0.125 +0.030 0.340 0.070 Peak Positioning Technologies Inc. PKK 16402 0.115 0.105 0.115 +0.005 0.205 0.035 Pasinex Resources Limited PSE 2600 0.220 0.200 0.200 -0.020 0.340 0.085 Platinex Inc. PTX 50 0.090 0.075 0.090 0.000 0.230 0.075 PUF Ventures Inc. PUF 1567 0.380 0.360 0.380 -0.005 0.470 0.065 Quinsam Capital Corporation QCA 19 0.125 0.125 0.125 +0.015 0.145 0.070 Quadron Cannatech Corporation QCC 15 0.370 0.370 0.370 +0.005 0.450 0.250 Mag Copper Limited QUE 1000 0.070 0.065 0.065 -0.005 0.185 0.025 Renforth Resources Inc. RFR 1700 0.075 0.070 0.075 +0.015 0.075 0.020 Rheingold Exploration Corp. RGE 385 0.340 0.320 0.320 -0.040 0.400 0.025 Global Remote Technologies Ltd. RGT 1000 0.100 0.100 0.100 -0.015 0.230 0.050 Rise Gold Corp. RISE 1370 0.250 0.230 0.230 -0.015 0.400 0.150 West Red Lake Gold Mines Inc. RLG 2255 0.230 0.215 0.215 -0.005 0.360 0.155 RESAAS Services Inc. RSS 10 1.350 1.350 1.350 -0.040 2.300 1.040 Robix Environmental Technologies Inc. RZX 664 0.220 0.215 0.220 +0.005 0.365 0.140 Subscribe Technologies Inc. SAAS 30 0.060 0.060 0.060 +0.005 0.100 0.005 Shoal Point Energy Ltd. SHP 500 0.005 0.005 0.005 0.000 0.020 0.005 Supreme Pharmaceuticals Inc. SL 4567 1.510 1.470 1.490 -0.010 2.050 0.470 Star Navigation Systems Group Ltd. SNA 2415 0.040 0.035 0.040 -0.005 0.055 0.020 Stina Resources Ltd. SQA 1700 0.115 0.110 0.115 -0.005 0.170 0.070 Shamrock Enterprises Inc. SRS 2490 0.025 0.020 0.025 -0.005 0.060 0.015 Wildflower Marijuana Inc. SUN 1756 0.680 0.650 0.670 0.000 1.240 0.115 St-Georges Platinum and Base Metals Inc. SX 10 0.045 0.045 0.045 0.000 0.060 0.015 Taku Gold Corp. TAK 500 0.130 0.120 0.120 -0.005 0.185 0.060 Tetra Bio Pharma Inc. TBP 3425 0.690 0.660 0.670 -0.010 1.480 0.125 TerrAscend Corp. TER 455 1.250 1.200 1.200 +0.010 1.390 0.890 Telferscot Resources Inc. TFS 1000 0.020 0.020 0.020 0.000 0.045 0.005 THC Biomed Intl Ltd THC 1470 0.660 0.620 0.620 -0.010 1.500 0.170 Tier One Capital Limited Partnership TLP.UN 1 5.420 5.420 5.420 0.000 6.800 5.250 The Tinley Beverage Company Inc. TNY 1479 0.310 0.295 0.310 0.000 0.670 0.040 Tower One Wireless Corp. TO 1610 0.230 0.210 0.225 -0.010 0.540 0.160 Enertopia Corp. TOP 43 0.085 0.085 0.085 0.000 0.165 0.025 Torino Power Solutions Inc TPS 95 0.115 0.115 0.115 0.000 0.150 0.015 360 Capital Financial Services Group Inc TSZ 70 0.045 0.045 0.045 0.000 0.125 0.020 Tartisan Resources Corp. TTC 500 0.140 0.135 0.140 +0.015 0.180 0.025 Global UAV Technologies Ltd. UAV 6296 0.130 0.115 0.120 +0.010 0.140 0.035 Umbral Energy Corp. UMB 1676 0.060 0.055 0.055 0.000 0.110 0.020 VirtualArmour International Inc. VAI 64 0.345 0.345 0.345 0.000 0.590 0.250 Velocity Data Inc. VCT 0 0.060 0.000 0.780 0.060 Valens Groworks Corp. VGW 200 1.320 1.310 1.320 +0.020 1.650 0.350 Vodis Pharmaceuticals Inc. VP 179 0.345 0.300 0.300 -0.010 1.560 0.120 Veritas Pharma Inc. VRT 1375 0.360 0.340 0.360 +0.005 0.600 0.220 Versus Systems Inc. VS 5274 0.500 0.430 0.490 +0.050 0.580 0.140 Winston Gold Mining Corp. WGC 599 0.055 0.050 0.050 0.000 0.640 0.040 Winston Resources Inc. WRW 315 0.700 0.680 0.700 -0.030 0.820 0.015 World Mahjong Limited WSM 600 0.085 0.070 0.070 -0.010 0.500 0.050 Whattozee Networks Inc. WTZ 1 0.090 0.000 0.315 0.030 Western Uranium Corporation WUC 52 1.530 1.500 1.500 -0.200 2.800 1.220 MGX Minerals Inc. XMG 5240 1.130 0.950 1.070 -0.070 2.750 0.140 Kootenay Zinc Corp. ZNK 1225 0.205 0.185 0.200 -0.010 0.690 0.085 ZTEST Electronics Inc. ZTE 730 0.350 0.330 0.345 +0.010 0.350 0.050 Stock Symbol Bid Ask 52W Hi 52W Lo Acana Capital Corp. ACM 0.050 0.170 0.170 0.050 Advantex Marketing International Inc. ADX 0.000 0.005 0.015 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 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 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 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 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 0.215 0.590 5.900 0.200 Big Wind Capital Inc. BWC 0.120 0.170 0.200 0.050 Brisio Innovations Inc. BZI 0.210 0.230 0.350 0.085 Carrara Exploration Corp. CAA 0.210 0.210 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 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 0.040 0.055 0.200 0.030 Deer Horn Capital Inc. DHC 0.015 0.180 0.150 0.015 Canadian Data Preserve Inc. DPC 0.015 0.035 0.190 0.005 Deveron UAS Corp. DVR 0.420 0.450 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 2.250 3.050 3.330 1.460 Evolving Gold Corp. EVG 0.160 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 Fox River Resources Corporation FOX 0.090 0.100 0.150 0.005 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. 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 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 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 0.230 0.265 0.550 0.230 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 Inspiration Mining Corporation ISM 0.015 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 Kaneh Bosm Biotechnology Inc. KBB 0.060 0.140 0.120 0.045 Dizun International Enterprises Inc. KDZ 0.000 0.005 0.005 0.005 Kontrol Energy Corp. KNR 0.700 0.770 0.850 0.180 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 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 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 0.080 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 Marret Multi-Strategy Income Fund A MMF.UN 0.105 0.160 0.120 0.015 Metalo Manufacturing Inc. MMI 0.600 0.800 1.000 0.260 Miramont Resources Corp. MONT 0.210 0.260 0.250 0.200 Murchison Minerals Ltd. MUR 0.145 0.165 0.350 0.020 Montego Resources Inc. MY 0.170 0.280 1.600 0.095 Meryllion Resources Corporation MYR 0.015 0.020 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 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 Range Energy Resources Inc. RGO 0.020 0.030 0.040 0.010 RIWI Corp. RIW 2.400 2.600 3.000 2.000 Rockshield Capital Corp. RKS 0.075 0.115 0.160 0.040 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 0.000 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 SecureCom Mobile Inc. SCE 0.500 0.500 1.200 0.050 Seahawk Ventures Inc. SHV 0.290 0.300 0.320 0.080 Super Nova Petroleum Corp. SNP 0.130 0.140 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 0.000 0.300 0.350 0.250 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 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 Vinergy Resources Ltd. VIN 0.520 0.520 1.150 0.070 Wabi Exploration Inc. WAB 0.070 0.100 0.100 0.060 Whitewater Capital Corp WW 0.200 0.280 0.140 0.050 MGX Minerals Inc. Wts. XMG.WT 0.750 1.000 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: 3,554 Total Volume: 23,680,345 Total Value: $6,869,969 Advanced: 44 Declined: 71 Unchanged: 202 Note 1: z - Full Volume. Note 2: Change calculated using unadjusted closing prices.