CNSX Trading Daily Market Summary May 19 2017 Closing Numbers Stock Symbol Vol(00s) High Low Close Change 52W Hi 52W Lo Alliance Growers Corp. ACG 990 0.095 0.085 0.095 0.000 0.340 0.020 Advantex Marketing International Inc. ADX 1900 0.005 0.005 0.005 0.000 0.015 0.005 Ansar Financial and Dev Corporation AFD 75 0.790 0.790 0.790 0.000 0.910 0.450 Affinor Growers Inc. AFI 2937 0.090 0.085 0.085 -0.010 0.230 0.030 Alternate Health Corp. AHG 42 2.990 2.810 2.910 -0.090 8.900 2.810 American Potash Corp. AMP 250 0.100 0.100 0.100 0.000 0.190 0.030 Appia Energy Corp. API 3095 0.170 0.145 0.155 +0.010 0.465 0.140 Global Cannabis Applications Corp. APP 750 0.115 0.100 0.115 +0.025 0.220 0.035 Argo Gold Inc. ARQ 605 0.210 0.200 0.210 0.000 0.260 0.060 Asante Gold Corporation ASE 525 0.130 0.125 0.130 0.000 0.270 0.100 Abattis Bioceuticals Corp. ATT 4234 0.220 0.200 0.200 -0.010 0.350 0.020 Aydon Income Properties Inc. AYD 60 0.060 0.050 0.060 +0.025 0.180 0.010 BacTech Environmental Corporation BAC 4910 0.045 0.040 0.045 +0.005 0.070 0.025 The Canadian Bioceutical Corporation BCC 1188 0.510 0.470 0.510 0.000 1.100 0.385 Beleave Inc. BE 5148 2.500 2.310 2.400 +0.170 2.850 0.380 BlackIce Enterprise Risk Management Inc. BIS 380 0.025 0.025 0.025 0.000 0.075 0.025 Cannabix Technologies Inc. BLO 964 0.740 0.700 0.730 0.000 1.100 0.190 Breathtec BioMedical Inc. BTH 419 0.125 0.110 0.115 -0.010 0.400 0.080 BioMark Diagnostics Inc. BUX 402 0.120 0.115 0.115 0.000 0.200 0.025 Brisio Innovations Inc. BZI 1625 0.235 0.200 0.235 +0.005 0.350 0.085 Copperbank Resources Corp. CBK 893 0.110 0.105 0.105 0.000 0.130 0.050 Certive Solutions Inc. CBP 550 0.060 0.060 0.060 0.000 0.320 0.050 Canada House Wellness Group Inc. CHV 316 0.230 0.210 0.230 +0.010 1.000 0.155 ChroMedX Corp. CHX 1267 0.330 0.315 0.330 +0.005 0.330 0.060 Cielo Waste Solutions Corp. CMC 495 0.135 0.120 0.135 +0.020 0.270 0.020 Canadian Metals Inc. CME 620 0.070 0.070 0.070 0.000 0.300 0.045 CNRP Mining Inc. CND 0 0.250 0.000 1.250 0.050 Cloud Nine Education Group Ltd. CNI 2150 0.115 0.090 0.100 +0.020 0.320 0.070 International Cobalt Corp CO 500 0.160 0.155 0.155 -0.040 0.350 0.007 Carl Data Solutions Inc. CRL 431 0.340 0.330 0.340 +0.020 0.570 0.265 CannaRoyalty Corp. CRZ 1164 2.000 1.950 1.980 +0.090 5.200 1.730 Copper Reef Mining Corp. CZC 500 0.020 0.020 0.020 -0.005 0.045 0.015 Data Deposit Box Inc. DDB 170 0.070 0.055 0.070 +0.020 0.200 0.030 Debut Diamonds Inc. DDI 150 0.015 0.015 0.015 +0.010 0.030 0.005 Deploy Technologies Inc. DEP 750 0.275 0.250 0.275 0.000 0.275 0.030 DNI Metals Inc. DNI 140 0.065 0.060 0.065 0.000 0.090 0.005 Dundee Sustainable Technologies Inc. DST 400 0.055 0.055 0.055 -0.005 0.075 0.035 Deveron UAS Corp. DVR 265 0.430 0.360 0.430 +0.010 0.560 0.200 Earth Alive Clean Technologies Inc. EAC 1195 0.530 0.510 0.520 +0.010 0.700 0.280 Nutritional High International Inc. EAT 4540 0.120 0.115 0.115 -0.005 0.450 0.035 ePlay Digital Inc. EPY 690 0.190 0.170 0.170 -0.010 0.940 0.130 EnviroLeach Technologies Inc. ETI 115 0.320 0.300 0.300 -0.030 1.000 0.230 Evolving Gold Corp. EVG 3 0.150 0.000 0.445 0.130 Explorex Resources Inc. EX 200 0.160 0.155 0.155 +0.005 0.190 0.100 Far Resources Ltd. FAT 6485 0.095 0.085 0.095 +0.010 0.140 0.045 Fandom Sports Media Corp. FDM 7815 0.180 0.160 0.175 +0.010 0.215 0.005 Future Farm Technologies Inc. FFT 2918 0.275 0.240 0.270 +0.035 0.630 0.080 Finore Mining Inc. FIN 17609 0.130 0.120 0.125 +0.005 0.495 0.010 Drone Delivery Canada Corp. FLT 443 0.470 0.440 0.450 -0.020 0.610 0.140 Fineqia International Inc. FNQ 1230 0.010 0.010 0.010 0.000 0.030 0.005 Fox River Resources Corporation FOX 38 0.090 0.090 0.090 0.000 0.150 0.005 Fantasy 6 Sports Inc. FYS 15 1.000 1.000 1.000 -0.050 1.880 0.930 Glance Technologies Inc. GET 710 0.165 0.165 0.165 +0.005 0.350 0.160 Gravitas Financial Inc. GFI 232 0.040 0.035 0.035 -0.010 0.100 0.005 Global Hemp Group Inc. GHG 2750 0.030 0.025 0.025 0.000 0.075 0.010 Golden Leaf Holdings Ltd. GLH 4142 0.310 0.290 0.300 -0.010 0.900 0.255 Genius Properties Ltd. GNI 10 0.190 0.190 0.190 0.000 0.375 0.100 Goldrea Resources Corp. GOR 340 0.075 0.075 0.075 +0.005 0.140 0.030 Gunpowder Capital Corp. GPC 1702 0.075 0.060 0.075 0.000 0.110 0.030 Glenbriar Technologies Inc. GTI 270 0.010 0.010 0.010 -0.005 0.050 0.005 Greywacke Exploration Ltd. GWL 10 0.020 0.020 0.020 -0.020 0.060 0.005 Hi Ho Silver Resources Inc. HHS 1060 0.080 0.070 0.080 +0.010 0.175 0.005 Hello Pal International Inc. HP 120 0.245 0.245 0.245 +0.020 0.550 0.225 HealthSpace Data Systems Ltd. HS 200 0.045 0.045 0.045 +0.005 0.120 0.040 iAnthus Capital Holdings Inc. IAN 227 2.680 2.550 2.670 +0.020 3.750 1.200 ThreeD Capital Inc. IDK 55 0.105 0.100 0.105 +0.015 0.235 0.070 InMed Pharmaceuticals Inc. IN 3585 0.610 0.570 0.590 -0.020 0.960 0.070 Imagination Park Entertainment Inc. IP 1871 0.290 0.265 0.285 0.000 0.620 0.035 Irving Resources Inc. IRV 1 0.660 0.000 1.180 0.250 International Wastewater Systems Inc. IWS 90 0.255 0.255 0.255 +0.015 0.530 0.190 Lotus Ventures Inc. J 315 0.365 0.345 0.350 +0.010 0.430 0.180 James Bay Resources Limited JBR 1 0.120 0.000 0.230 0.110 Jagercor Energy Corp. JEM 120 0.015 0.015 0.015 -0.005 0.040 0.015 KWG Resources Inc. KWG 165 0.020 0.020 0.020 -0.005 0.030 0.015 Laguna Blends Inc. LAG 5580 0.125 0.110 0.125 +0.010 0.460 0.085 Declan Resources Inc. LAN 1000 0.005 0.005 0.005 0.000 0.015 0.005 Lifestyle Delivery Systems Inc LDS 3456 0.640 0.600 0.640 +0.050 1.000 0.175 Leo Resources Inc. LEO 402 1.010 0.990 1.000 0.000 2.500 0.050 Lions Gate Metals Inc. LGM 6 0.150 0.150 0.150 -0.020 0.350 0.060 Liberty Leaf Holdings Ltd. LIB 1309 0.110 0.100 0.110 0.000 0.320 0.100 LeenLife Pharma International Inc. LLP 20 0.105 0.105 0.105 0.000 0.250 0.090 Lexington Biosciences Inc. LNB 85 0.355 0.335 0.355 -0.015 0.370 0.270 Liberty Silver Corp. LSL 20 3.000 3.000 3.000 3.000 3.000 Lexaria Bioscience Corp. LXX 875 0.480 0.400 0.455 +0.025 0.940 0.140 Maricann Group Inc MARI 1128 1.850 1.750 1.750 -0.070 2.650 1.350 McLaren Resources Inc. MCL 100 0.130 0.130 0.130 +0.050 0.135 0.005 Mag One Products Inc. MDD 1843 0.125 0.105 0.105 +0.005 1.200 0.095 Marapharm Ventures Inc MDM 905 0.850 0.820 0.830 -0.020 2.500 0.295 Marret High Yield Strategies Fund A MHY.UN 40 0.150 0.150 0.150 0.000 0.200 0.025 Minera IRL Limited MIRL 1425 0.140 0.140 0.140 0.000 0.220 0.115 Mistango River Resources Inc. MIS 260 0.015 0.015 0.015 0.000 0.050 0.010 True Leaf Medicine International Ltd. MJ 585 0.325 0.320 0.320 0.000 0.465 0.170 Marret Multi-Strategy Income Fund A MMF.UN 33 0.100 0.050 0.100 0.000 0.120 0.015 Matica Enterprises Inc. MMJ 1370 0.040 0.035 0.035 0.000 0.065 0.010 Mobi724 Global Solutions Inc. MOS 2203 0.290 0.260 0.280 +0.005 0.455 0.025 M Pharmaceutical Inc. MQ 5589 0.045 0.040 0.040 0.000 0.160 0.030 Micromem Technologies Inc. MRM 1 0.295 0.000 0.495 0.220 Metalla Royalty and Streaming Ltd. MTA 151 0.510 0.460 0.510 +0.010 0.880 0.180 Murchison Minerals Ltd. MUR 345 0.145 0.125 0.125 -0.035 0.350 0.020 Maxtech Ventures Inc. MVT 70 0.400 0.400 0.400 -0.010 0.630 0.200 MYM Nutraceuticals Inc. MYM 1413 0.200 0.190 0.195 -0.005 0.295 0.015 Namaste Technologies Inc. N 4084 0.210 0.200 0.210 -0.005 0.420 0.100 NetCents Technology Inc. NC 40 0.175 0.175 0.175 +0.005 0.280 0.140 New Age Farm Inc. NF 5495 0.105 0.095 0.095 0.000 0.365 0.020 Victory Nickel Inc. NI 160 0.060 0.055 0.060 +0.010 0.090 0.005 Plaintree Systems Inc. NPT 11 0.060 0.060 0.060 -0.015 0.100 0.035 Nuran Wireless Inc. NUR 215 0.200 0.200 0.200 0.000 0.310 0.130 One World Minerals Inc. OWM 30 0.470 0.470 0.470 +0.005 0.750 0.350 Portage Biotech Inc. PBT.U 264 0.350 0.330 0.350 0.000 0.400 0.100 PUDO Inc. PDO 10 1.250 1.250 1.250 +0.350 3.450 0.720 Peak Positioning Technologies Inc. PKK 9894 0.110 0.105 0.110 0.000 0.205 0.035 Pasinex Resources Limited PSE 50 0.220 0.220 0.220 0.000 0.340 0.085 Platinex Inc. PTX 250 0.085 0.075 0.085 -0.005 0.230 0.075 PUF Ventures Inc. PUF 1601 0.385 0.370 0.380 0.000 0.470 0.065 Quinsam Capital Corporation QCA 620 0.110 0.105 0.105 -0.020 0.145 0.070 Quadron Cannatech Corporation QCC 375 0.360 0.340 0.360 +0.010 0.450 0.250 Mag Copper Limited QUE 930 0.075 0.075 0.075 0.000 0.185 0.025 Renforth Resources Inc. RFR 2200 0.070 0.065 0.070 0.000 0.075 0.020 Rheingold Exploration Corp. RGE 720 0.350 0.330 0.350 0.000 0.400 0.025 Global Remote Technologies Ltd. RGT 1671 0.110 0.100 0.110 +0.010 0.230 0.050 Rise Gold Corp. RISE 3635 0.260 0.210 0.245 +0.020 0.400 0.150 RIWI Corp. RIW 108 2.700 2.620 2.700 +0.100 3.000 2.000 West Red Lake Gold Mines Inc. RLG 460 0.230 0.205 0.230 +0.005 0.360 0.155 RESAAS Services Inc. RSS 119 1.500 1.400 1.450 +0.100 2.300 1.040 Robix Environmental Technologies Inc. RZX 4249 0.255 0.230 0.255 +0.025 0.365 0.140 Shoal Point Energy Ltd. SHP 7500 0.010 0.010 0.010 0.000 0.020 0.005 Seahawk Ventures Inc. SHV 50 0.300 0.300 0.300 0.000 0.320 0.080 Supreme Pharmaceuticals Inc. SL 6325 1.500 1.470 1.490 0.000 2.050 0.470 Star Navigation Systems Group Ltd. SNA 782 0.040 0.035 0.040 0.000 0.055 0.020 Stina Resources Ltd. SQA 2400 0.125 0.115 0.115 -0.015 0.170 0.070 Shamrock Enterprises Inc. SRS 120 0.030 0.030 0.030 +0.005 0.060 0.015 Wildflower Marijuana Inc. SUN 668 0.660 0.640 0.640 -0.010 1.240 0.115 St-Georges Platinum and Base Metals Inc. SX 1910 0.045 0.040 0.040 -0.005 0.060 0.015 Taku Gold Corp. TAK 1290 0.120 0.120 0.120 0.000 0.185 0.060 Tetra Bio Pharma Inc. TBP 3151 0.720 0.680 0.720 +0.020 1.480 0.125 TerrAscend Corp. TER 850 1.350 1.040 1.350 +0.150 1.390 0.890 THC Biomed Intl Ltd THC 673 0.630 0.620 0.630 0.000 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 2729 0.320 0.305 0.320 +0.020 0.670 0.040 Tower One Wireless Corp. TO 1287 0.235 0.230 0.235 +0.005 0.540 0.160 Enertopia Corp. TOP 1692 0.090 0.080 0.080 -0.005 0.165 0.025 Torino Power Solutions Inc TPS 1862 0.150 0.130 0.150 +0.035 0.150 0.015 Tartisan Resources Corp. TTC 1150 0.145 0.105 0.145 +0.010 0.180 0.025 Tantalex Resources Corporation TTX 150 0.055 0.055 0.055 +0.005 0.180 0.040 Global UAV Technologies Ltd. UAV 580 0.120 0.115 0.115 +0.005 0.140 0.035 Umbral Energy Corp. UMB 1885 0.060 0.055 0.060 +0.010 0.110 0.020 UpSnap Inc. UP 5 0.010 0.000 0.030 0.005 VirtualArmour International Inc. VAI 165 0.420 0.390 0.420 +0.040 0.590 0.250 Velocity Data Inc. VCT 0 0.060 0.000 0.780 0.060 Valens Groworks Corp. VGW 91 1.430 1.380 1.400 +0.050 1.650 0.350 Vodis Pharmaceuticals Inc. VP 175 0.330 0.300 0.300 -0.005 1.560 0.120 Veritas Pharma Inc. VRT 70 0.360 0.350 0.360 0.000 0.600 0.220 Versus Systems Inc. VS 806 0.475 0.465 0.475 -0.005 0.580 0.140 Winston Gold Mining Corp. WGC 172 0.060 0.055 0.055 -0.005 0.640 0.040 Winston Resources Inc. WRW 420 0.700 0.650 0.700 +0.010 0.820 0.015 World Mahjong Limited WSM 0 0.075 0.000 0.500 0.050 Western Uranium Corporation WUC 70 1.650 1.520 1.520 +0.020 2.800 1.220 MGX Minerals Inc. XMG 2471 1.140 1.040 1.130 +0.060 2.750 0.140 Kootenay Zinc Corp. ZNK 5513 0.200 0.140 0.165 -0.015 0.690 0.085 ZTEST Electronics Inc. ZTE 190 0.340 0.325 0.340 0.000 0.350 0.050 Stock Symbol Bid Ask 52W Hi 52W Lo Supreme Metals Corp. ABJ 0.030 0.040 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 0.060 0.180 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 0.000 0.140 0.040 Armada Mercantile Ltd. ARM 0.055 0.155 0.150 0.025 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 Aylen Capital Inc. AYL 0.015 0.020 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 Bradstone Capital Corp. BCA 0.100 0.150 0.150 0.050 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 0.065 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 Stompy Bot Corporation BOT 0.020 0.030 0.085 0.005 BitRush Corp. BRH 0.280 0.030 Bravura Ventures Corp. BVQ 0.210 0.490 5.900 0.200 Big Wind Capital Inc. BWC 0.120 0.170 0.200 0.050 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 0.005 0.010 0.080 0.005 Cartier Iron Corporation CFE 0.050 0.075 0.160 0.030 CIM International Group Inc. CIM 0.415 0.650 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 Castle Resources Inc. CRI 0.215 0.295 0.415 0.005 CMX Gold & Silver Corp. CXC 0.085 0.095 0.100 0.080 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 0.040 0.190 0.005 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 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 0.230 0.350 0.450 0.110 GreenBank Capital Inc. GBC 0.265 0.335 0.380 0.030 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 0.160 0.250 0.450 0.080 GoldTrain Resources Inc. GT 0.080 0.360 0.250 0.050 Gravis Energy Corp. GVE 0.010 0.220 0.010 0.005 Heritage Global Inc. HGP 0.450 0.550 0.950 0.250 Hadley Mining Inc. HM 1.110 1.110 1.080 0.060 IGEN Networks Corp. IGN 0.125 0.165 0.200 0.040 Imagin Medical Inc. IME 0.065 0.070 0.115 0.035 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 JDF Explorations Inc. JDF 0.005 0.000 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 0.260 0.290 1.390 0.250 Kaneh Bosm Biotechnology Inc. KBB 0.075 0.140 0.240 0.075 Dizun International Enterprises Inc. KDZ 0.000 0.005 0.005 0.005 Kontrol Energy Corp. KNR 0.710 0.780 0.850 0.180 Khot Infrastructure Holdings Ltd. KOT 0.005 0.000 0.045 0.020 Khan Resources Inc. KRI 0.055 0.060 0.880 0.020 KWG Resources Inc. MVS KWG.A 5.500 8.000 7.500 7.500 La Imperial Resources Inc. LAI 0.060 0.085 0.110 0.025 Newlox Gold Ventures Corp. LUX 0.040 0.045 0.060 0.020 Lightning Venture Inc. LVI 0.010 0.015 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 99.900 99.900 Outrider Energy Corp. MCF 0.165 0.000 0.260 0.260 ME Resource Corp. MEC 0.050 0.070 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 Mint Corporation Series A 10% 16MAY19 MIT.DB.C 92.200 0.000 96.200 93.000 Metalo Manufacturing Inc. MMI 0.600 0.800 1.000 0.260 Miramont Resources Corp. MONT 0.210 0.260 0.250 0.200 Montego Resources Inc. MY 0.175 0.275 1.600 0.095 Meryllion Resources Corporation MYR 0.015 0.020 0.045 0.015 Norsemont Capital Inc. NOM 0.350 0.415 0.450 0.250 Northern Sphere Mining Corp. NSM 0.320 0.350 0.850 0.170 NSS Resources Inc. NSS 0.045 0.240 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 0.070 0.200 0.035 Petrocapita Income Trust PCE.UN 0.015 0.020 0.030 0.010 Premier Diversified Holdings Inc. PDH 0.110 0.120 0.165 0.095 ParcelPal Technology Inc. PKG 0.100 0.120 0.340 0.070 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 0.000 9.450 9.400 5.950 Pivotal Therapeutics Inc. PVO 0.000 0.070 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 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 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 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 0.005 360 Capital Financial Services Group Inc TSZ 0.045 0.050 0.125 0.020 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 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 1.000 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: 3,987 Total Volume: 21,717,506 Total Value: $6,774,267 Advanced: 63 Declined: 38 Unchanged: 217 Note 1: z - Full Volume. Note 2: Change calculated using unadjusted closing prices.