CNSX Trading Daily Market Summary May 23 2017 Closing Numbers Stock Symbol Vol(00s) High Low Close Change 52W Hi 52W Lo Supreme Metals Corp. ABJ 189 0.035 0.035 0.035 0.000 0.145 0.015 Alliance Growers Corp. ACG 4806 0.090 0.085 0.090 -0.005 0.340 0.020 Advantex Marketing International Inc. ADX 90 0.005 0.005 0.005 0.000 0.015 0.005 Ansar Financial and Dev Corporation AFD 5 0.800 0.800 0.800 +0.010 0.910 0.450 Affinor Growers Inc. AFI 4468 0.095 0.085 0.090 +0.005 0.230 0.030 Arctic Glacier Income Fund AG.UN 726 0.055 0.055 0.055 0.000 0.070 0.005 Alternate Health Corp. AHG 46 2.850 2.520 2.520 -0.390 8.900 2.520 ALQ Gold Corp. ALQ 100 0.060 0.060 0.060 +0.010 0.060 0.025 American Potash Corp. AMP 100 0.100 0.100 0.100 0.000 0.190 0.030 Alchemist Mining Inc. AMS 13010 0.060 0.055 0.055 -0.010 0.120 0.040 Appia Energy Corp. API 1545 0.165 0.145 0.150 -0.005 0.465 0.140 Global Cannabis Applications Corp. APP 1235 0.090 0.080 0.080 -0.035 0.220 0.035 Argo Gold Inc. ARQ 1345 0.215 0.210 0.215 +0.005 0.260 0.060 Asante Gold Corporation ASE 415 0.125 0.110 0.110 -0.020 0.270 0.100 Abattis Bioceuticals Corp. ATT 2167 0.220 0.200 0.205 +0.005 0.350 0.020 Aydon Income Properties Inc. AYD 80 0.060 0.060 0.060 0.000 0.180 0.010 BacTech Environmental Corporation BAC 2447 0.045 0.040 0.045 0.000 0.070 0.025 The Canadian Bioceutical Corporation BCC 3017 0.510 0.475 0.490 -0.020 1.100 0.385 Beleave Inc. BE 1645 2.450 2.250 2.250 -0.150 2.850 0.380 BlackIce Enterprise Risk Management Inc. BIS 9 0.025 0.000 0.075 0.025 Berkley Renewables Inc. BKS 20 0.065 0.065 0.065 +0.010 0.150 0.015 Cannabix Technologies Inc. BLO 699 0.730 0.690 0.690 -0.040 1.100 0.190 Breathtec BioMedical Inc. BTH 470 0.125 0.115 0.115 0.000 0.400 0.080 BioMark Diagnostics Inc. BUX 1135 0.115 0.115 0.115 0.000 0.200 0.025 Brisio Innovations Inc. BZI 16 0.235 0.235 0.235 0.000 0.350 0.085 Copperbank Resources Corp. CBK 500 0.115 0.115 0.115 +0.010 0.130 0.050 Certive Solutions Inc. CBP 550 0.060 0.060 0.060 0.000 0.320 0.050 Cartier Iron Corporation CFE 2000 0.075 0.050 0.050 -0.025 0.160 0.030 Canada House Wellness Group Inc. CHV 3265 0.225 0.200 0.200 -0.030 1.000 0.155 ChroMedX Corp. CHX 2314 0.335 0.315 0.330 0.000 0.335 0.060 Cielo Waste Solutions Corp. CMC 270 0.140 0.125 0.125 -0.010 0.270 0.020 Canadian Metals Inc. CME 120 0.080 0.080 0.080 +0.010 0.300 0.045 Cloud Nine Education Group Ltd. CNI 55 0.110 0.100 0.100 0.000 0.320 0.070 Castle Resources Inc. CRI 0 0.215 0.000 0.415 0.005 Carl Data Solutions Inc. CRL 565 0.330 0.310 0.310 -0.030 0.570 0.265 CannaRoyalty Corp. CRZ 1204 2.050 1.860 1.910 -0.070 5.200 1.730 CMX Gold & Silver Corp. CXC 95 0.100 0.095 0.100 +0.005 0.100 0.080 Copper Reef Mining Corp. CZC 510 0.025 0.020 0.025 +0.005 0.045 0.015 Debut Diamonds Inc. DDI 590 0.010 0.010 0.010 -0.005 0.030 0.005 Deploy Technologies Inc. DEP 25 0.275 0.275 0.275 0.000 0.275 0.030 DNI Metals Inc. DNI 5450 0.065 0.060 0.060 -0.005 0.090 0.005 Deveron UAS Corp. DVR 185 0.440 0.430 0.440 +0.010 0.560 0.200 Nutritional High International Inc. EAT 6202 0.120 0.110 0.115 0.000 0.450 0.035 ePlay Digital Inc. EPY 55 0.170 0.170 0.170 0.000 0.940 0.130 EnviroLeach Technologies Inc. ETI 762 0.305 0.300 0.300 0.000 1.000 0.230 Evolving Gold Corp. EVG 3 0.150 0.000 0.445 0.130 Far Resources Ltd. FAT 1790 0.095 0.090 0.090 -0.005 0.140 0.045 Fandom Sports Media Corp. FDM 1049 0.180 0.165 0.165 -0.010 0.215 0.005 Future Farm Technologies Inc. FFT 6232 0.315 0.280 0.290 +0.020 0.630 0.080 Finore Mining Inc. FIN 1545 0.120 0.115 0.115 -0.010 0.495 0.010 Drone Delivery Canada Corp. FLT 782 0.470 0.450 0.470 +0.020 0.610 0.140 Fox River Resources Corporation FOX 30 0.090 0.090 0.090 0.000 0.150 0.005 Fantasy 6 Sports Inc. FYS 101 1.010 0.990 1.000 0.000 1.880 0.930 GreenBank Capital Inc. GBC 85 0.340 0.300 0.300 -0.035 0.380 0.030 Gencan Capital Inc. GCA 35 0.050 0.050 0.050 -0.050 0.100 0.050 Glance Technologies Inc. GET 3400 0.170 0.155 0.160 -0.005 0.350 0.155 Gravitas Financial Inc. GFI 122 0.040 0.035 0.035 0.000 0.100 0.005 Global Hemp Group Inc. GHG 964 0.030 0.025 0.025 0.000 0.075 0.010 Golden Leaf Holdings Ltd. GLH 14856 0.355 0.300 0.355 +0.055 0.900 0.255 Goldrea Resources Corp. GOR 1280 0.075 0.075 0.075 0.000 0.140 0.030 Gunpowder Capital Corp. GPC 550 0.075 0.070 0.075 0.000 0.110 0.030 Heritage Global Inc. HGP 22 0.450 0.450 0.450 0.000 0.950 0.250 Hi Ho Silver Resources Inc. HHS 20 0.095 0.070 0.095 +0.015 0.175 0.005 Hello Pal International Inc. HP 524 0.245 0.220 0.220 -0.025 0.550 0.220 iAnthus Capital Holdings Inc. IAN 400 2.670 2.520 2.540 -0.130 3.750 1.200 ThreeD Capital Inc. IDK 2361 0.120 0.100 0.115 +0.010 0.235 0.070 Imagin Medical Inc. IME 1277 0.065 0.055 0.065 -0.005 0.115 0.035 InMed Pharmaceuticals Inc. IN 3876 0.620 0.570 0.590 0.000 0.960 0.070 Imagination Park Entertainment Inc. IP 2630 0.295 0.265 0.280 -0.005 0.620 0.035 Irving Resources Inc. IRV 72 0.690 0.660 0.660 0.000 1.180 0.250 Intelligent Content Enterprises Inc. ISP 50 0.065 0.065 0.065 +0.025 0.660 0.040 International Wastewater Systems Inc. IWS 694 0.265 0.255 0.265 +0.010 0.530 0.190 Lotus Ventures Inc. J 54 0.345 0.340 0.340 -0.010 0.430 0.180 James Bay Resources Limited JBR 100 0.120 0.120 0.120 0.000 0.230 0.110 Jagercor Energy Corp. JEM 890 0.025 0.020 0.020 +0.005 0.040 0.015 Kontrol Energy Corp. KNR 10 0.790 0.790 0.790 +0.040 0.850 0.180 KWG Resources Inc. KWG 13820 0.025 0.020 0.020 0.000 0.030 0.015 Laguna Blends Inc. LAG 2790 0.130 0.115 0.130 +0.005 0.460 0.085 Declan Resources Inc. LAN 150 0.005 0.005 0.005 0.000 0.015 0.005 Lifestyle Delivery Systems Inc LDS 6556 0.690 0.640 0.650 +0.010 1.000 0.175 Leo Resources Inc. LEO 2711 1.030 1.010 1.020 +0.020 2.500 0.050 Liberty Leaf Holdings Ltd. LIB 2219 0.110 0.100 0.100 -0.010 0.320 0.100 LeenLife Pharma International Inc. LLP 100 0.105 0.100 0.105 0.000 0.250 0.090 Lexington Biosciences Inc. LNB 100 0.340 0.340 0.340 -0.015 0.370 0.270 LottoGopher Holdings Inc. LOTO 16495 0.700 0.510 0.660 0.700 0.510 Liberty Silver Corp. LSL 200 2.850 2.000 2.850 -0.150 3.000 2.000 Newlox Gold Ventures Corp. LUX 810 0.050 0.045 0.050 +0.005 0.060 0.020 Lightning Venture Inc. LVI 1000 0.010 0.010 0.010 0.000 0.030 0.005 Lexaria Bioscience Corp. LXX 1108 0.475 0.420 0.460 +0.005 0.940 0.140 Maricann Group Inc MARI 2099 1.840 1.750 1.800 +0.050 2.650 1.350 McLaren Resources Inc. MCL 50 0.130 0.080 0.130 0.000 0.135 0.005 Mag One Products Inc. MDD 103 0.115 0.110 0.110 +0.005 1.200 0.095 Marapharm Ventures Inc MDM 4036 0.970 0.900 0.910 +0.080 2.500 0.295 Marret High Yield Strategies Fund A MHY.UN 468 0.155 0.140 0.150 0.000 0.200 0.025 Minera IRL Limited MIRL 17 0.130 0.130 0.130 -0.010 0.220 0.115 True Leaf Medicine International Ltd. MJ 162 0.340 0.325 0.330 +0.010 0.465 0.170 Matica Enterprises Inc. MMJ 25284 0.045 0.040 0.045 +0.010 0.065 0.010 Mobi724 Global Solutions Inc. MOS 1618 0.290 0.260 0.265 -0.015 0.455 0.025 M Pharmaceutical Inc. MQ 6904 0.045 0.040 0.045 +0.005 0.160 0.030 Micromem Technologies Inc. MRM 1494 0.280 0.250 0.250 -0.045 0.495 0.220 Metalla Royalty and Streaming Ltd. MTA 616 0.540 0.510 0.510 0.000 0.880 0.180 MYM Nutraceuticals Inc. MYM 3394 0.200 0.190 0.195 0.000 0.295 0.015 Namaste Technologies Inc. N 4125 0.220 0.210 0.215 +0.005 0.420 0.100 NetCents Technology Inc. NC 1996 0.250 0.195 0.230 +0.055 0.280 0.140 New Age Farm Inc. NF 596 0.095 0.095 0.095 0.000 0.365 0.020 Victory Nickel Inc. NI 150 0.060 0.055 0.055 -0.005 0.090 0.005 Plaintree Systems Inc. NPT 30 0.060 0.060 0.060 0.000 0.100 0.035 Nuran Wireless Inc. NUR 750 0.215 0.210 0.215 +0.015 0.310 0.130 Organic Potash Corporation OPC 387 0.030 0.025 0.025 -0.005 0.050 0.010 One World Minerals Inc. OWM 25 0.440 0.440 0.440 -0.030 0.750 0.350 Premier Diversified Holdings Inc. PDH 8 0.110 0.110 0.110 0.000 0.165 0.095 ParcelPal Technology Inc. PKG 750 0.110 0.110 0.110 +0.010 0.340 0.070 Peak Positioning Technologies Inc. PKK 8589 0.115 0.105 0.115 +0.005 0.205 0.035 Pasinex Resources Limited PSE 1230 0.210 0.210 0.210 -0.010 0.340 0.085 Platinex Inc. PTX 50 0.085 0.085 0.085 0.000 0.230 0.075 PUF Ventures Inc. PUF 2114 0.390 0.380 0.385 +0.005 0.470 0.065 Quinsam Capital Corporation QCA 1605 0.110 0.100 0.105 0.000 0.145 0.070 Quadron Cannatech Corporation QCC 80 0.365 0.360 0.360 0.000 0.450 0.250 Renforth Resources Inc. RFR 2870 0.060 0.055 0.060 -0.010 0.075 0.020 Rheingold Exploration Corp. RGE 205 0.355 0.350 0.355 +0.005 0.400 0.025 Range Energy Resources Inc. RGO 50 0.020 0.020 0.020 -0.010 0.040 0.010 Global Remote Technologies Ltd. RGT 1900 0.115 0.090 0.090 -0.020 0.230 0.050 Rise Gold Corp. RISE 148 0.235 0.230 0.230 -0.015 0.400 0.150 RIWI Corp. RIW 150 2.550 2.550 2.550 -0.150 3.000 2.000 West Red Lake Gold Mines Inc. RLG 365 0.210 0.200 0.210 -0.020 0.360 0.155 RESAAS Services Inc. RSS 50 1.400 1.350 1.350 -0.100 2.300 1.040 Razore Rock Resources Inc. RZR 20 0.180 0.180 0.180 +0.090 0.180 0.005 Robix Environmental Technologies Inc. RZX 3046 0.275 0.255 0.255 0.000 0.365 0.140 Shoal Point Energy Ltd. SHP 1350 0.010 0.005 0.005 -0.005 0.020 0.005 Seahawk Ventures Inc. SHV 520 0.300 0.240 0.300 0.000 0.320 0.080 Supreme Pharmaceuticals Inc. SL 5190 1.500 1.470 1.500 +0.010 2.050 0.470 Star Navigation Systems Group Ltd. SNA 397 0.040 0.035 0.040 0.000 0.055 0.020 Stina Resources Ltd. SQA 550 0.120 0.115 0.120 +0.005 0.170 0.070 Wildflower Marijuana Inc. SUN 5943 0.710 0.670 0.700 +0.060 1.240 0.115 St-Georges Platinum and Base Metals Inc. SX 4550 0.045 0.040 0.045 +0.005 0.060 0.015 Talmora Diamond Inc. TAI 435 0.005 0.005 0.005 0.000 0.050 0.005 Tetra Bio Pharma Inc. TBP 18216 0.840 0.740 0.840 +0.120 1.480 0.125 TerrAscend Corp. TER 10 1.350 1.350 1.350 0.000 1.390 0.890 Telferscot Resources Inc. TFS 360 0.020 0.020 0.020 0.000 0.045 0.005 THC Biomed Intl Ltd THC 7543 0.700 0.610 0.620 -0.010 1.500 0.170 The Tinley Beverage Company Inc. TNY 3708 0.325 0.315 0.320 0.000 0.670 0.040 Tower One Wireless Corp. TO 491 0.230 0.215 0.220 -0.015 0.540 0.160 Enertopia Corp. TOP 1050 0.075 0.070 0.070 -0.010 0.165 0.025 Torino Power Solutions Inc TPS 1049 0.155 0.150 0.155 +0.005 0.155 0.015 360 Capital Financial Services Group Inc TSZ 20 0.055 0.055 0.055 +0.010 0.125 0.020 Tartisan Resources Corp. TTC 900 0.120 0.100 0.100 -0.045 0.180 0.025 Global UAV Technologies Ltd. UAV 11082 0.145 0.120 0.145 +0.030 0.145 0.035 Umbral Energy Corp. UMB 2890 0.060 0.055 0.060 0.000 0.110 0.020 VirtualArmour International Inc. VAI 673 0.400 0.380 0.380 -0.040 0.590 0.250 Velocity Data Inc. VCT 8 0.060 0.000 0.780 0.060 Valens Groworks Corp. VGW 375 1.450 1.420 1.450 +0.050 1.650 0.350 Vodis Pharmaceuticals Inc. VP 193 0.325 0.300 0.310 +0.010 1.560 0.120 Veritas Pharma Inc. VRT 607 0.360 0.340 0.355 -0.005 0.600 0.220 Versus Systems Inc. VS 657 0.475 0.450 0.450 -0.025 0.580 0.140 Winston Gold Mining Corp. WGC 1613 0.055 0.055 0.055 0.000 0.640 0.040 Winston Resources Inc. WRW 100 0.700 0.700 0.700 0.000 0.820 0.015 Western Uranium Corporation WUC 2 1.620 1.620 1.620 +0.100 2.800 1.220 MGX Minerals Inc. XMG 668 1.130 1.090 1.110 -0.020 2.750 0.140 Kootenay Zinc Corp. ZNK 1928 0.185 0.175 0.180 +0.015 0.690 0.085 ZTEST Electronics Inc. ZTE 98 0.340 0.340 0.340 0.000 0.350 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 Aida Minerals Corp. AMC 0.090 0.140 0.120 0.100 AAN Ventures Inc. ANN 0.040 0.065 0.100 0.020 APAC Resources Inc. APG 0.040 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 MB Builder Bonds 5 yr 2% 15JUN19 BBN.DB.B 97.520 MB Builder Bonds Cpd Fixed 2% 15JUN19 BBN.DB.C 97.520 MB Builder Bonds 5 yr Ftg 1.1% 15JUN19 BBN.DB.D 99.900 99.900 99.900 Bradstone Capital Corp. BCA 0.100 0.150 0.150 0.050 Bird River Resources Inc. BDR 0.070 0.085 0.090 0.005 Brookfield New Horizons Income Fund BIF.UN 9.120 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 MB Builder Bd 5 Yr. Ann F/R 1.1% 15JUN20 BMB.DB.B 94.670 MB Builder Bd 5 Yr. Compd 1.5% 15JUN21 BMB.DB.C 94.670 MB Builder Bd 5 Yr. Ann F/R 1.25%15JUN20 BMB.DB.D 99.900 Stompy Bot Corporation BOT 0.025 0.030 0.085 0.005 BitRush Corp. BRH 0.280 0.030 Bravura Ventures Corp. BVQ 0.210 0.400 5.900 0.200 Big Wind Capital Inc. BWC 0.120 0.170 0.200 0.050 Carrara Exploration Corp. CAA 0.210 0.210 0.290 0.115 Copperbank Resources Corp. Warrants CBK.WT 0.010 0.010 0.005 Cerro Grande Mining Corporation CEG 0.005 0.005 0.080 0.005 CIM International Group Inc. CIM 0.500 0.650 1.000 0.380 Cascadia Consumer Electronics Corp. CK 0.180 0.490 0.500 0.100 CDN MSolar Corp. CMS 0.015 0.020 0.010 CNRP Mining Inc. CND 0.210 0.510 1.250 0.050 International Cobalt Corp CO 0.160 0.230 0.350 0.007 Data Deposit Box Inc. DDB 0.045 0.070 0.200 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 0.040 0.190 0.005 Dundee Sustainable Technologies Inc. DST 0.050 0.065 0.075 0.035 EA Education Group Inc. EA 0.280 0.150 0.020 Earth Alive Clean Technologies Inc. EAC 0.470 0.500 0.700 0.280 European Metals Corp. ECU 0.005 Eurogas International Inc. EI 0.005 0.010 0.005 EVITRADE Health Systems Corp. EVA 2.250 3.000 3.330 1.460 EVI Global Group Developments Corp. EVI 0.020 0.040 0.100 0.005 Explorex Resources Inc. EX 0.155 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 0.255 0.350 0.450 0.110 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 0.030 0.020 Genius Properties Ltd. GNI 0.185 0.190 0.375 0.100 Gunpowder Capital Corp. Preferred Shares, Series A GPC.PR.A 10.500 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 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 HealthSpace Data Systems Ltd. HS 0.040 0.050 0.120 0.040 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 ICTV Brands Inc. ITV 0.200 0.650 0.200 JDF Explorations Inc. JDF 0.005 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 0.265 0.290 1.390 0.250 Kaneh Bosm Biotechnology Inc. KBB 0.075 0.140 0.240 0.075 Dizun International Enterprises Inc. KDZ 0.005 0.005 0.005 Khot Infrastructure Holdings Ltd. KOT 0.005 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 Lions Gate Metals Inc. LGM 0.160 0.200 0.350 0.060 Maccabi Ventures Inc. MBE 0.040 0.065 0.095 0.040 MB Builder Bds XIII 5 Yr 2% 15JUN17 MBM.DB.B 99.990 MB Blder XIII 2% Fixed Compound 15JUN17 MBM.DB.C 99.990 MB Bldr XIII AFR 1.1% 15JUN17 MBM.DB.D 99.900 99.900 99.900 Outrider Energy Corp. MCF 0.165 0.260 0.260 ME Resource Corp. MEC 0.060 0.100 0.250 0.020 Manitoba Hydro Bds XII 5-Yr 1.75%15JUN18 MHL.DB.B 98.530 Manitoba Hydro Bds 12 Cpd 1.75%15JUN18 MHL.DB.C 98.530 Manitoba Hydro Bds XII F/R 1.1% 15JUN18 MHL.DB.D 99.940 98.620 98.620 Mistango River Resources Inc. MIS 0.010 0.015 0.050 0.010 Mint Corporation Series A 10% 16MAY19 MIT.DB.C 92.200 96.200 93.000 Marret Multi-Strategy Income Fund A MMF.UN 0.100 0.150 0.120 0.015 Metalo Manufacturing Inc. MMI 0.600 0.800 1.000 0.260 Miramont Resources Corp. MONT 0.230 0.300 0.250 0.200 Murchison Minerals Ltd. MUR 0.130 0.200 0.350 0.020 Maxtech Ventures Inc. MVT 0.400 0.435 0.630 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 0.340 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 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 ESI Energy Services Inc. OPI 0.250 0.440 0.400 Open Source Health Inc. OSH 0.050 0.070 0.200 0.035 Portage Biotech Inc. PBT.U 0.325 0.355 0.400 0.100 Petrocapita Income Trust PCE.UN 0.015 0.020 0.030 0.010 PUDO Inc. PDO 0.870 1.350 3.450 0.720 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 9.450 9.400 5.950 Qwick Media Inc. QMI 0.015 0.070 0.250 0.090 Mag Copper Limited QUE 0.075 0.120 0.185 0.025 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 0.025 0.010 Rockex Mining Corporation RXM 0.030 0.050 0.150 0.015 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 0.070 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 0.035 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 Taku Gold Corp. TAK 0.135 0.145 0.185 0.060 Tier One Capital Limited Partnership TLP.UN 5.420 5.900 6.800 5.250 Tantalex Resources Corporation TTX 0.050 0.055 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 0.780 1.200 0.600 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 0.075 0.120 0.500 0.050 Whattozee Networks Inc. WTZ 0.075 0.340 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 0.750 0.300 0.015 Trades: 4,410 Total Volume: 30,910,796 Total Value: $10,016,339 Advanced: 51 Declined: 53 Unchanged: 215 Note 1: z - Full Volume. Note 2: Change calculated using unadjusted closing prices.