CNSX Trading Daily Market Summary May 24 2017 Closing Numbers Stock Symbol Vol(00s) High Low Close Change 52W Hi 52W Lo Alliance Growers Corp. ACG 4003 0.090 0.080 0.090 0.000 0.340 0.020 Affinor Growers Inc. AFI 5500 0.090 0.080 0.085 -0.005 0.230 0.030 Alternate Health Corp. AHG 4 2.500 2.350 2.350 -0.170 8.900 2.350 American Potash Corp. AMP 415 0.100 0.100 0.100 0.000 0.190 0.030 Alchemist Mining Inc. AMS 1200 0.065 0.060 0.060 +0.005 0.120 0.040 Appia Energy Corp. API 2278 0.155 0.140 0.140 -0.010 0.465 0.140 Global Cannabis Applications Corp. APP 515 0.090 0.080 0.080 0.000 0.220 0.035 Asante Gold Corporation ASE 260 0.110 0.100 0.100 -0.010 0.270 0.100 Abattis Bioceuticals Corp. ATT 2699 0.210 0.200 0.200 -0.005 0.350 0.020 Avarone Metals Inc. AVM 1600 0.030 0.020 0.030 +0.010 0.065 0.020 Aylen Capital Inc. AYL 120 0.015 0.015 0.015 0.000 0.035 0.005 BacTech Environmental Corporation BAC 500 0.040 0.040 0.040 -0.005 0.070 0.025 The Canadian Bioceutical Corporation BCC 1521 0.510 0.495 0.500 +0.010 1.100 0.385 Beleave Inc. BE 5796 2.220 2.010 2.060 -0.190 2.850 0.380 Cannabix Technologies Inc. BLO 2392 0.740 0.660 0.690 0.000 1.100 0.190 Stompy Bot Corporation BOT 940 0.040 0.030 0.030 0.000 0.085 0.005 Breathtec BioMedical Inc. BTH 551 0.120 0.120 0.120 +0.005 0.400 0.080 BioMark Diagnostics Inc. BUX 880 0.125 0.115 0.125 +0.010 0.200 0.025 Brisio Innovations Inc. BZI 1 0.235 0.000 0.350 0.085 Copperbank Resources Corp. CBK 1671 0.120 0.110 0.110 -0.005 0.130 0.050 Cartier Iron Corporation CFE 1460 0.050 0.050 0.050 0.000 0.160 0.030 Canada House Wellness Group Inc. CHV 1091 0.215 0.195 0.205 +0.005 1.000 0.155 ChroMedX Corp. CHX 234 0.335 0.315 0.315 -0.015 0.335 0.060 Cielo Waste Solutions Corp. CMC 0 0.125 0.000 0.270 0.020 Cloud Nine Education Group Ltd. CNI 25 0.115 0.100 0.100 0.000 0.320 0.070 International Cobalt Corp CO 110 0.160 0.160 0.160 +0.005 0.350 0.007 Castle Resources Inc. CRI 10 0.215 0.215 0.215 0.000 0.415 0.005 Carl Data Solutions Inc. CRL 195 0.330 0.310 0.330 +0.020 0.570 0.265 CannaRoyalty Corp. CRZ 1267 1.950 1.630 1.860 -0.050 5.200 1.630 Data Deposit Box Inc. DDB 20 0.045 0.045 0.045 -0.025 0.200 0.030 Debut Diamonds Inc. DDI 160 0.015 0.015 0.015 +0.005 0.030 0.005 Deploy Technologies Inc. DEP 90 0.250 0.250 0.250 -0.025 0.275 0.030 DNI Metals Inc. DNI 678 0.065 0.060 0.060 0.000 0.090 0.005 Deveron UAS Corp. DVR 110 0.440 0.440 0.440 0.000 0.560 0.200 Earth Alive Clean Technologies Inc. EAC 492 0.520 0.500 0.510 -0.010 0.700 0.280 Nutritional High International Inc. EAT 6397 0.115 0.110 0.110 -0.005 0.450 0.035 ePlay Digital Inc. EPY 3381 0.200 0.160 0.170 0.000 0.940 0.130 EnviroLeach Technologies Inc. ETI 277 0.300 0.300 0.300 0.000 1.000 0.230 Evolving Gold Corp. EVG 27 0.180 0.175 0.180 +0.030 0.445 0.130 Far Resources Ltd. FAT 678 0.090 0.090 0.090 0.000 0.140 0.045 Fandom Sports Media Corp. FDM 2233 0.170 0.160 0.160 -0.005 0.215 0.005 Future Farm Technologies Inc. FFT 2886 0.300 0.270 0.280 -0.010 0.630 0.080 Finore Mining Inc. FIN 2757 0.115 0.110 0.110 -0.005 0.495 0.010 Drone Delivery Canada Corp. FLT 385 0.470 0.450 0.450 -0.020 0.610 0.140 Fineqia International Inc. FNQ 69 0.010 0.010 0.010 0.000 0.030 0.005 Fox River Resources Corporation FOX 28 0.090 0.090 0.090 0.000 0.150 0.005 Fantasy 6 Sports Inc. FYS 11 0.990 0.970 0.990 -0.010 1.880 0.930 Glance Technologies Inc. GET 310 0.165 0.160 0.160 0.000 0.350 0.155 Gravitas Financial Inc. GFI 160 0.035 0.035 0.035 0.000 0.100 0.005 Global Hemp Group Inc. GHG 347 0.030 0.025 0.025 0.000 0.075 0.010 Golden Leaf Holdings Ltd. GLH 20571 0.385 0.335 0.340 -0.015 0.900 0.255 Goldrea Resources Corp. GOR 950 0.070 0.070 0.070 -0.005 0.140 0.030 Gunpowder Capital Corp. GPC 21 0.070 0.070 0.070 -0.005 0.110 0.030 Hello Pal International Inc. HP 225 0.225 0.220 0.225 +0.005 0.550 0.220 iAnthus Capital Holdings Inc. IAN 193 2.590 2.530 2.560 +0.020 3.750 1.200 ThreeD Capital Inc. IDK 3490 0.130 0.120 0.130 +0.015 0.235 0.070 InMed Pharmaceuticals Inc. IN 35665 0.490 0.435 0.440 -0.160 0.960 0.070 Imagination Park Entertainment Inc. IP 4727 0.280 0.250 0.250 -0.030 0.620 0.035 Irving Resources Inc. IRV 44 0.690 0.690 0.690 +0.030 1.180 0.250 Inspiration Mining Corporation ISM 10 0.015 0.015 0.015 -0.010 0.100 0.015 International Wastewater Systems Inc. IWS 655 0.260 0.240 0.250 -0.015 0.530 0.190 Lotus Ventures Inc. J 300 0.360 0.340 0.360 +0.020 0.430 0.180 Jagercor Energy Corp. JEM 2140 0.020 0.020 0.020 0.000 0.040 0.015 StartMonday Technology Corp. JOB 125 0.280 0.265 0.280 -0.010 1.390 0.250 KWG Resources Inc. KWG 3500 0.025 0.020 0.025 +0.005 0.030 0.015 Laguna Blends Inc. LAG 3565 0.130 0.120 0.130 0.000 0.460 0.085 Declan Resources Inc. LAN 498 0.010 0.010 0.010 +0.005 0.015 0.005 Lifestyle Delivery Systems Inc LDS 1858 0.660 0.600 0.600 -0.050 1.000 0.175 Leo Resources Inc. LEO 170 1.020 0.990 0.990 -0.030 2.500 0.050 Lions Gate Metals Inc. LGM 195 0.150 0.150 0.150 0.000 0.350 0.060 Liberty Leaf Holdings Ltd. LIB 1833 0.110 0.100 0.110 +0.010 0.320 0.100 LeenLife Pharma International Inc. LLP 165 0.160 0.120 0.160 +0.055 0.250 0.090 Lexington Biosciences Inc. LNB 55 0.365 0.325 0.325 -0.015 0.370 0.270 LottoGopher Holdings Inc. LOTO 6205 0.690 0.600 0.610 -0.050 0.700 0.510 Liberty Silver Corp. LSL 225 2.900 2.660 2.660 -0.190 3.000 2.000 Lexaria Bioscience Corp. LXX 437 0.460 0.350 0.445 -0.015 0.940 0.140 Maricann Group Inc MARI 10518 1.910 1.810 1.840 +0.040 2.650 1.350 Maccabi Ventures Inc. MBE 850 0.045 0.045 0.045 -0.005 0.095 0.040 Mag One Products Inc. MDD 251 0.100 0.100 0.100 -0.010 1.200 0.095 Marapharm Ventures Inc MDM 4143 1.100 0.970 1.090 +0.180 2.500 0.295 ME Resource Corp. MEC 0 0.070 0.000 0.250 0.020 Marret High Yield Strategies Fund A MHY.UN 10 0.150 0.150 0.150 0.000 0.200 0.025 Minera IRL Limited MIRL 390 0.135 0.130 0.135 +0.005 0.220 0.115 Mistango River Resources Inc. MIS 10800 0.020 0.015 0.020 +0.005 0.050 0.010 Mint Corporation Series A 10% 16MAY19 MIT.DB.C 10 92.200 92.200 92.200 -2.000 96.200 92.200 True Leaf Medicine International Ltd. MJ 766 0.340 0.325 0.330 0.000 0.465 0.170 Matica Enterprises Inc. MMJ 21285 0.050 0.040 0.045 0.000 0.065 0.010 Mobi724 Global Solutions Inc. MOS 3128 0.275 0.250 0.265 0.000 0.455 0.025 M Pharmaceutical Inc. MQ 944 0.040 0.040 0.040 -0.005 0.160 0.030 Micromem Technologies Inc. MRM 211 0.270 0.220 0.270 +0.020 0.495 0.220 Metalla Royalty and Streaming Ltd. MTA 381 0.520 0.500 0.500 -0.010 0.880 0.180 Murchison Minerals Ltd. MUR 700 0.150 0.150 0.150 +0.025 0.350 0.020 Maxtech Ventures Inc. MVT 800 0.405 0.400 0.400 0.000 0.630 0.200 MYM Nutraceuticals Inc. MYM 3066 0.200 0.195 0.200 +0.005 0.295 0.015 Namaste Technologies Inc. N 5127 0.220 0.205 0.210 -0.005 0.420 0.100 NetCents Technology Inc. NC 18800 0.425 0.225 0.425 +0.195 0.425 0.140 New Age Farm Inc. NF 1466 0.100 0.090 0.095 0.000 0.365 0.020 Victory Nickel Inc. NI 147 0.055 0.055 0.055 0.000 0.090 0.005 Northern Sphere Mining Corp. NSM 30 0.320 0.320 0.320 0.000 0.850 0.170 Nuran Wireless Inc. NUR 50 0.215 0.215 0.215 0.000 0.310 0.130 One World Minerals Inc. OWM 160 0.480 0.460 0.475 +0.035 0.750 0.350 Portage Biotech Inc. PBT.U 1070 0.325 0.295 0.325 -0.025 0.400 0.100 Petrocapita Income Trust PCE.UN 300 0.020 0.020 0.020 +0.005 0.030 0.010 PUDO Inc. PDO 11 1.350 1.340 1.340 +0.090 3.450 0.720 Peak Positioning Technologies Inc. PKK 2808 0.115 0.105 0.115 0.000 0.205 0.035 Peloton Minerals Corporation PMC 190 0.075 0.055 0.055 -0.020 0.150 0.055 Pasinex Resources Limited PSE 200 0.220 0.220 0.220 +0.010 0.340 0.085 PUF Ventures Inc. PUF 2190 0.390 0.375 0.375 -0.010 0.470 0.065 Quadron Cannatech Corporation QCC 200 0.360 0.360 0.360 0.000 0.450 0.250 Renforth Resources Inc. RFR 420 0.065 0.060 0.060 0.000 0.075 0.020 Rheingold Exploration Corp. RGE 80 0.335 0.330 0.330 -0.025 0.400 0.025 Global Remote Technologies Ltd. RGT 500 0.115 0.090 0.115 +0.025 0.230 0.050 Rise Gold Corp. RISE 1950 0.230 0.230 0.230 0.000 0.400 0.150 West Red Lake Gold Mines Inc. RLG 500 0.220 0.210 0.210 0.000 0.360 0.155 RESAAS Services Inc. RSS 147 1.350 1.300 1.300 -0.050 2.300 1.040 Razore Rock Resources Inc. RZR 1330 0.050 0.040 0.050 -0.130 0.180 0.005 Robix Environmental Technologies Inc. RZX 654 0.255 0.250 0.255 0.000 0.365 0.140 Supreme Pharmaceuticals Inc. SL 4138 1.500 1.450 1.460 -0.040 2.050 0.470 Star Navigation Systems Group Ltd. SNA 2110 0.045 0.035 0.045 +0.005 0.055 0.020 Super Nova Petroleum Corp. SNP 50 0.130 0.130 0.130 0.000 0.280 0.060 Stina Resources Ltd. SQA 5220 0.120 0.110 0.110 -0.010 0.170 0.070 Starrex International Ltd. STX 9 1.500 1.500 1.500 +0.400 1.500 0.550 Wildflower Marijuana Inc. SUN 2044 0.700 0.640 0.660 -0.040 1.240 0.115 St-Georges Platinum and Base Metals Inc. SX 5250 0.050 0.045 0.050 +0.005 0.060 0.015 Taku Gold Corp. TAK 700 0.145 0.130 0.140 +0.020 0.185 0.060 Tetra Bio Pharma Inc. TBP 50136 1.020 0.860 0.890 +0.050 1.480 0.125 TerrAscend Corp. TER 1845 1.350 0.950 1.070 -0.280 1.390 0.890 Telferscot Resources Inc. TFS 660 0.020 0.015 0.015 -0.005 0.045 0.005 THC Biomed Intl Ltd THC 1245 0.640 0.620 0.630 +0.010 1.500 0.170 Tier One Capital Limited Partnership TLP.UN 3 5.420 5.420 5.420 0.000 6.800 5.250 The Tinley Beverage Company Inc. TNY 11172 0.315 0.295 0.300 -0.020 0.670 0.040 Tower One Wireless Corp. TO 3217 0.240 0.230 0.235 +0.015 0.540 0.160 Torino Power Solutions Inc TPS 1350 0.160 0.150 0.160 +0.005 0.160 0.015 Tartisan Resources Corp. TTC 270 0.130 0.130 0.130 +0.030 0.180 0.025 Global UAV Technologies Ltd. UAV 5566 0.140 0.130 0.130 -0.015 0.145 0.035 Umbral Energy Corp. UMB 3529 0.055 0.055 0.055 -0.005 0.110 0.020 VirtualArmour International Inc. VAI 679 0.415 0.370 0.400 +0.020 0.590 0.250 Velocity Data Inc. VCT 0 0.060 0.000 0.780 0.060 Valens Groworks Corp. VGW 71 1.450 1.350 1.400 -0.050 1.650 0.350 Vodis Pharmaceuticals Inc. VP 306 0.310 0.300 0.310 0.000 1.560 0.120 Veritas Pharma Inc. VRT 5450 0.360 0.350 0.350 -0.005 0.600 0.220 Versus Systems Inc. VS 1177 0.450 0.440 0.440 -0.010 0.580 0.140 Wabi Exploration Inc. WAB 80 0.070 0.070 0.070 0.000 0.100 0.060 Winston Gold Mining Corp. WGC 230 0.055 0.055 0.055 0.000 0.640 0.040 Winston Resources Inc. WRW 18 0.640 0.640 0.640 -0.060 0.820 0.015 Western Uranium Corporation WUC 42 1.570 1.500 1.570 -0.050 2.800 1.220 MGX Minerals Inc. XMG 1415 1.140 1.080 1.110 0.000 2.750 0.140 Kootenay Zinc Corp. ZNK 1130 0.180 0.160 0.180 0.000 0.690 0.085 ZTEST Electronics Inc. ZTE 15 0.345 0.345 0.345 +0.005 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 Advantex Marketing International Inc. ADX 0.005 0.015 0.005 Ansar Financial and Dev Corporation AFD 0.750 0.800 0.910 0.450 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 0.050 0.180 0.060 0.025 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 0.060 0.140 0.040 Armada Mercantile Ltd. ARM 0.055 0.155 0.150 0.025 Argo Gold Inc. ARQ 0.175 0.210 0.260 0.060 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 0.040 0.060 0.180 0.010 MB Builder Bds 3 yr 1.85% 15JUN17 BBN.DB.A 99.990 MB Builder Bonds 5 yr 2% 15JUN19 BBN.DB.B 96.780 MB Builder Bonds Cpd Fixed 2% 15JUN19 BBN.DB.C 96.780 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 8.650 12.500 10.000 8.300 BlackIce Enterprise Risk Management Inc. BIS 0.025 0.035 0.075 0.025 Berkley Renewables Inc. BKS 0.060 0.100 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 97.760 MB Builder Bd 5 Yr. Ann F/R 1.1% 15JUN20 BMB.DB.B 93.750 MB Builder Bd 5 Yr. Compd 1.5% 15JUN21 BMB.DB.C 93.750 MB Builder Bd 5 Yr. Ann F/R 1.25%15JUN20 BMB.DB.D 99.900 BitRush Corp. BRH 0.280 0.030 Bravura Ventures Corp. BVQ 0.215 0.750 5.900 0.200 Big Wind Capital Inc. BWC 0.120 0.170 0.200 0.050 Carrara Exploration Corp. CAA 0.190 0.190 0.290 0.115 Copperbank Resources Corp. Warrants CBK.WT 0.010 0.010 0.005 Certive Solutions Inc. CBP 0.050 0.060 0.320 0.050 Cerro Grande Mining Corporation CEG 0.005 0.005 0.080 0.005 CIM International Group Inc. CIM 0.415 0.650 1.000 0.380 Cascadia Consumer Electronics Corp. CK 0.250 0.490 0.500 0.100 Canadian Metals Inc. CME 0.065 0.080 0.300 0.045 CDN MSolar Corp. CMS 0.015 0.020 0.010 CNRP Mining Inc. CND 0.215 0.510 1.250 0.050 CMX Gold & Silver Corp. CXC 0.085 0.100 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 0.040 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 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 0.160 0.180 0.190 0.100 Easy Technologies Inc. EZM 0.110 0.130 1.700 0.050 Fortify Resources Inc FTY 0.260 0.350 0.450 0.110 GreenBank Capital Inc. GBC 0.300 0.370 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 0.030 0.020 Genius Properties Ltd. GNI 0.185 0.200 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 0.355 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 Heritage Global Inc. HGP 0.455 0.550 0.950 0.250 Hi Ho Silver Resources Inc. HHS 0.065 0.095 0.175 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 Imagin Medical Inc. IME 0.055 0.070 0.115 0.035 Innovative Properties Inc. INR 0.050 0.300 0.150 0.020 Intelligent Content Enterprises Inc. ISP 0.060 0.100 0.660 0.040 ICTV Brands Inc. ITV 0.200 0.650 0.200 James Bay Resources Limited JBR 0.120 0.200 0.230 0.110 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 Kaneh Bosm Biotechnology Inc. KBB 0.090 0.140 0.240 0.075 Dizun International Enterprises Inc. KDZ 0.005 0.005 0.005 Kontrol Energy Corp. KNR 0.720 0.750 0.850 0.180 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 Newlox Gold Ventures Corp. LUX 0.040 0.050 0.060 0.020 Lightning Venture Inc. LVI 0.010 0.015 0.030 0.005 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 McLaren Resources Inc. MCL 0.080 0.130 0.135 0.005 Manitoba Hydro Bds XII 5-Yr 1.75%15JUN18 MHL.DB.B 98.110 Manitoba Hydro Bds 12 Cpd 1.75%15JUN18 MHL.DB.C 98.110 Manitoba Hydro Bds XII F/R 1.1% 15JUN18 MHL.DB.D 99.950 98.620 98.620 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 0.250 0.300 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 Plaintree Systems Inc. NPT 0.050 0.070 0.100 0.035 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 Organic Potash Corporation OPC 0.025 0.030 0.050 0.010 ESI Energy Services Inc. OPI 0.250 0.440 0.400 Open Source Health Inc. OSH 0.050 0.065 0.200 0.035 Premier Diversified Holdings Inc. PDH 0.110 0.125 0.165 0.095 ParcelPal Technology Inc. PKG 0.110 0.120 0.340 0.070 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 Platinex Inc. PTX 0.070 0.085 0.230 0.075 Quinsam Capital Corporation QCA 0.105 0.120 0.145 0.070 Qwick Media Inc. QMI 0.015 0.070 0.250 0.090 Mag Copper Limited QUE 0.075 0.120 0.185 0.025 Range Energy Resources Inc. RGO 0.020 0.030 0.040 0.010 RIWI Corp. RIW 2.400 2.500 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 0.025 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 0.590 0.590 1.200 0.050 Shoal Point Energy Ltd. SHP 0.005 0.010 0.020 0.005 Seahawk Ventures Inc. SHV 0.290 0.300 0.320 0.080 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 0.025 0.030 0.060 0.015 Midnight Star Ventures Corp. STV 0.145 0.180 0.190 0.110 Navis Resources Corp. SUV 0.010 0.025 0.025 0.005 Talmora Diamond Inc. TAI 0.020 0.050 0.005 Enertopia Corp. TOP 0.070 0.085 0.165 0.025 360 Capital Financial Services Group Inc TSZ 0.045 0.050 0.125 0.020 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 0.670 1.150 0.070 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 0.850 1.050 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: 6,408 Total Volume: 35,230,026 Total Value: $16,192,417 Advanced: 43 Declined: 58 Unchanged: 218 Note 1: z - Full Volume. Note 2: Change calculated using unadjusted closing prices.