CNSX Trading Daily Market Summary May 29 2017 Closing Numbers Stock Symbol Vol(00s) High Low Close Change 52W Hi 52W Lo Supreme Metals Corp. ABJ 1339 0.030 0.025 0.025 -0.005 0.145 0.015 Alliance Growers Corp. ACG 1954 0.080 0.075 0.080 -0.005 0.340 0.020 Affinor Growers Inc. AFI 8636 0.110 0.085 0.110 +0.030 0.230 0.030 Arctic Glacier Income Fund AG.UN 5 0.055 0.000 0.070 0.005 Alternate Health Corp. AHG 10 2.350 2.350 2.350 +0.050 8.900 2.300 American Potash Corp. AMP 2480 0.100 0.100 0.100 +0.010 0.190 0.030 Alchemist Mining Inc. AMS 1500 0.060 0.060 0.060 0.000 0.120 0.040 AAN Ventures Inc. ANN 23 0.050 0.050 0.050 +0.010 0.100 0.020 Global Cannabis Applications Corp. APP 119 0.080 0.000 0.220 0.035 Argo Gold Inc. ARQ 100 0.220 0.220 0.220 -0.030 0.260 0.060 Asante Gold Corporation ASE 25 0.105 0.105 0.105 +0.005 0.270 0.100 Abattis Bioceuticals Corp. ATT 2174 0.210 0.200 0.210 +0.015 0.350 0.020 Aylen Capital Inc. AYL 6 0.015 0.000 0.035 0.005 BacTech Environmental Corporation BAC 1380 0.045 0.040 0.045 +0.005 0.070 0.025 Bradstone Capital Corp. BCA 500 0.100 0.100 0.100 -0.040 0.150 0.050 The Canadian Bioceutical Corporation BCC 590 0.450 0.440 0.440 -0.020 1.100 0.385 Beleave Inc. BE 1068 2.010 1.950 1.970 +0.010 2.850 0.380 BlackIce Enterprise Risk Management Inc. BIS 140 0.035 0.035 0.035 +0.010 0.075 0.025 Cannabix Technologies Inc. BLO 551 0.720 0.700 0.710 +0.010 1.100 0.190 Stompy Bot Corporation BOT 750 0.030 0.030 0.030 -0.010 0.085 0.005 Breathtec BioMedical Inc. BTH 682 0.110 0.105 0.105 -0.005 0.400 0.080 BioMark Diagnostics Inc. BUX 370 0.150 0.140 0.140 -0.005 0.200 0.025 Brisio Innovations Inc. BZI 450 0.235 0.220 0.235 +0.005 0.350 0.085 Copperbank Resources Corp. CBK 694 0.120 0.110 0.110 -0.010 0.130 0.050 Canada House Wellness Group Inc. CHV 2438 0.220 0.195 0.210 0.000 1.000 0.155 ChroMedX Corp. CHX 377 0.330 0.315 0.320 +0.005 0.335 0.060 Cielo Waste Solutions Corp. CMC 198 0.120 0.110 0.115 0.000 0.270 0.020 Cloud Nine Education Group Ltd. CNI 130 0.105 0.095 0.105 +0.005 0.320 0.070 Castle Resources Inc. CRI 5 0.415 0.415 0.415 +0.200 0.415 0.005 Carl Data Solutions Inc. CRL 220 0.305 0.300 0.305 -0.005 0.570 0.265 CannaRoyalty Corp. CRZ 499 1.820 1.730 1.800 0.000 5.200 1.630 DNI Metals Inc. DNI 101 0.065 0.065 0.065 +0.005 0.090 0.005 Deveron UAS Corp. DVR 1520 0.500 0.440 0.480 +0.040 0.560 0.200 Nutritional High International Inc. EAT 14371 0.115 0.105 0.105 -0.010 0.450 0.035 Eurogas International Inc. EI 180 0.010 0.005 0.010 +0.005 0.010 0.005 ePlay Digital Inc. EPY 1840 0.180 0.160 0.180 +0.005 0.940 0.130 EnviroLeach Technologies Inc. ETI 1050 0.305 0.300 0.305 -0.015 1.000 0.230 EVITRADE Health Systems Corp. EVA 1575 3.000 2.700 2.900 -0.140 3.330 1.460 Far Resources Ltd. FAT 13681 0.105 0.095 0.105 +0.015 0.140 0.045 Fandom Sports Media Corp. FDM 834 0.175 0.160 0.175 +0.005 0.215 0.005 Future Farm Technologies Inc. FFT 1001 0.320 0.275 0.280 -0.020 0.630 0.080 Finore Mining Inc. FIN 653 0.110 0.100 0.100 0.000 0.495 0.010 Drone Delivery Canada Corp. FLT 1132 0.450 0.425 0.430 -0.020 0.610 0.140 Fineqia International Inc. FNQ 4000 0.020 0.015 0.020 +0.010 0.030 0.005 Fox River Resources Corporation FOX 207 0.100 0.100 0.100 +0.010 0.150 0.005 Fantasy 6 Sports Inc. FYS 121 1.000 1.000 1.000 +0.030 1.880 0.930 GreenBank Capital Inc. GBC 5 0.350 0.350 0.350 +0.030 0.380 0.030 Glance Technologies Inc. GET 265 0.165 0.155 0.165 +0.015 0.350 0.140 Global Hemp Group Inc. GHG 960 0.025 0.025 0.025 0.000 0.075 0.010 Golden Leaf Holdings Ltd. GLH 4360 0.355 0.335 0.345 -0.005 0.900 0.255 Goldrea Resources Corp. GOR 300 0.075 0.075 0.075 0.000 0.140 0.030 Gunpowder Capital Corp. GPC 2150 0.060 0.060 0.060 0.000 0.110 0.030 Glenbriar Technologies Inc. GTI 90 0.010 0.010 0.010 0.000 0.050 0.005 Hi Ho Silver Resources Inc. HHS 2 0.095 0.000 0.175 0.005 Hello Pal International Inc. HP 1060 0.295 0.275 0.280 +0.060 0.550 0.220 HealthSpace Data Systems Ltd. HS 300 0.050 0.050 0.050 0.000 0.120 0.040 iAnthus Capital Holdings Inc. IAN 107 2.510 2.470 2.470 -0.110 3.750 1.200 ThreeD Capital Inc. IDK 1019 0.140 0.135 0.140 -0.005 0.235 0.070 InMed Pharmaceuticals Inc. IN 1886 0.440 0.410 0.420 -0.015 0.960 0.070 Imagination Park Entertainment Inc. IP 1612 0.265 0.245 0.260 +0.015 0.620 0.035 Irving Resources Inc. IRV 330 0.670 0.660 0.660 0.000 1.180 0.250 International Wastewater Systems Inc. IWS 1235 0.250 0.220 0.250 +0.005 0.530 0.190 Lotus Ventures Inc. J 365 0.350 0.350 0.350 -0.010 0.430 0.180 Khan Resources Inc. KRI 7 0.060 0.000 0.880 0.020 KWG Resources Inc. KWG 65348 0.030 0.025 0.025 0.000 0.030 0.015 KWG Resources Inc. MVS KWG.A 2 8.000 8.000 8.000 +0.500 8.000 7.500 Laguna Blends Inc. LAG 605 0.130 0.120 0.130 0.000 0.460 0.085 Lifestyle Delivery Systems Inc LDS 4324 0.630 0.500 0.550 -0.060 1.000 0.175 Leo Resources Inc. LEO 3290 1.020 1.000 1.020 0.000 2.500 0.050 Liberty Leaf Holdings Ltd. LIB 255 0.110 0.100 0.100 -0.005 0.320 0.100 LeenLife Pharma International Inc. LLP 155 0.140 0.110 0.110 -0.050 0.250 0.090 LottoGopher Holdings Inc. LOTO 385 0.630 0.580 0.610 -0.030 0.720 0.510 Liberty Silver Corp. LSL 20 2.700 2.700 2.700 -0.050 3.000 2.000 Newlox Gold Ventures Corp. LUX 100 0.050 0.050 0.050 0.000 0.060 0.020 Lightning Venture Inc. LVI 21300 0.015 0.015 0.015 +0.005 0.030 0.005 Lexaria Bioscience Corp. LXX 145 0.470 0.440 0.450 0.000 0.940 0.140 Maricann Group Inc MARI 476 1.870 1.780 1.870 +0.120 2.650 1.350 McLaren Resources Inc. MCL 3605 0.130 0.080 0.080 -0.050 0.135 0.005 Mag One Products Inc. MDD 100 0.110 0.110 0.110 +0.005 1.200 0.095 Marapharm Ventures Inc MDM 5587 1.320 1.240 1.280 +0.100 2.500 0.295 ME Resource Corp. MEC 48 0.100 0.100 0.100 +0.030 0.250 0.020 Marret High Yield Strategies Fund A MHY.UN 25 0.160 0.160 0.160 0.000 0.200 0.025 Minera IRL Limited MIRL 2030 0.150 0.135 0.135 -0.030 0.220 0.115 True Leaf Medicine International Ltd. MJ 3845 0.410 0.395 0.400 +0.005 0.465 0.170 Marret Multi-Strategy Income Fund A MMF.UN 100 0.105 0.105 0.105 +0.055 0.120 0.015 Matica Enterprises Inc. MMJ 20575 0.050 0.040 0.045 0.000 0.065 0.010 Miramont Resources Corp. MONT 5 0.300 0.300 0.300 +0.050 0.300 0.200 Mobi724 Global Solutions Inc. MOS 3293 0.265 0.245 0.250 -0.020 0.455 0.025 M Pharmaceutical Inc. MQ 4884 0.040 0.040 0.040 0.000 0.160 0.030 Micromem Technologies Inc. MRM 100 0.270 0.270 0.270 +0.005 0.495 0.200 Metalla Royalty and Streaming Ltd. MTA 408 0.550 0.530 0.530 -0.010 0.880 0.180 Maxtech Ventures Inc. MVT 230 0.385 0.380 0.385 -0.015 0.630 0.200 MYM Nutraceuticals Inc. MYM 5630 0.220 0.200 0.210 +0.010 0.295 0.015 Namaste Technologies Inc. N 883 0.210 0.205 0.205 -0.010 0.420 0.100 NetCents Technology Inc. NC 6334 0.375 0.330 0.350 -0.010 0.480 0.140 New Age Farm Inc. NF 1435 0.100 0.090 0.090 -0.010 0.365 0.020 Victory Nickel Inc. NI 80 0.050 0.050 0.050 0.000 0.090 0.005 ESI Energy Services Inc. OPI 37 0.110 0.110 0.110 -0.100 0.440 0.110 Portage Biotech Inc. PBT.U 85 0.365 0.365 0.365 +0.050 0.400 0.100 Peak Positioning Technologies Inc. PKK 3022 0.110 0.105 0.105 -0.005 0.205 0.035 Pasinex Resources Limited PSE 350 0.250 0.240 0.240 -0.010 0.340 0.085 Platinex Inc. PTX 805 0.080 0.070 0.080 -0.005 0.230 0.050 PUF Ventures Inc. PUF 1334 0.375 0.360 0.370 +0.005 0.470 0.065 Quadron Cannatech Corporation QCC 100 0.320 0.310 0.310 -0.010 0.450 0.250 Renforth Resources Inc. RFR 100 0.065 0.065 0.065 0.000 0.075 0.020 Rheingold Exploration Corp. RGE 125 0.360 0.350 0.360 0.000 0.400 0.025 Global Remote Technologies Ltd. RGT 6 0.085 0.085 0.085 -0.020 0.230 0.050 Rise Gold Corp. RISE 795 0.215 0.200 0.200 -0.040 0.400 0.150 West Red Lake Gold Mines Inc. RLG 97 0.230 0.210 0.230 0.000 0.360 0.155 RESAAS Services Inc. RSS 63 1.310 1.310 1.310 -0.140 2.300 1.040 Razore Rock Resources Inc. RZR 180 0.040 0.040 0.040 0.000 0.180 0.005 Robix Environmental Technologies Inc. RZX 1977 0.235 0.225 0.230 +0.010 0.365 0.140 Subscribe Technologies Inc. SAAS 211 0.085 0.080 0.085 +0.015 0.100 0.005 Shoal Point Energy Ltd. SHP 33060 0.015 0.005 0.015 +0.010 0.020 0.005 Seahawk Ventures Inc. SHV 150 0.300 0.300 0.300 0.000 0.320 0.080 Supreme Pharmaceuticals Inc. SL 2716 1.450 1.400 1.410 -0.020 2.050 0.470 Star Navigation Systems Group Ltd. SNA 122 0.040 0.040 0.040 0.000 0.055 0.020 Shamrock Enterprises Inc. SRS 200 0.030 0.030 0.030 -0.005 0.060 0.015 Wildflower Marijuana Inc. SUN 1320 0.690 0.660 0.690 +0.020 1.240 0.115 Navis Resources Corp. SUV 3 0.010 0.000 0.025 0.005 Taku Gold Corp. TAK 150 0.140 0.140 0.140 +0.010 0.185 0.060 Tetra Bio Pharma Inc. TBP 6002 0.930 0.860 0.920 +0.050 1.480 0.125 TerrAscend Corp. TER 16 1.180 1.180 1.180 +0.110 1.390 0.890 THC Biomed Intl Ltd THC 4713 0.590 0.530 0.560 -0.030 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 5255 0.320 0.310 0.315 0.000 0.670 0.040 Tower One Wireless Corp. TO 1524 0.230 0.215 0.230 +0.005 0.540 0.160 Enertopia Corp. TOP 67 0.075 0.075 0.075 +0.005 0.165 0.025 Torino Power Solutions Inc TPS 500 0.160 0.160 0.160 0.000 0.160 0.015 360 Capital Financial Services Group Inc TSZ 2000 0.050 0.050 0.050 -0.005 0.125 0.020 Tartisan Resources Corp. TTC 100 0.135 0.135 0.135 +0.005 0.180 0.025 Global UAV Technologies Ltd. UAV 6281 0.135 0.120 0.120 -0.010 0.145 0.035 Umbral Energy Corp. UMB 2294 0.060 0.050 0.055 0.000 0.110 0.020 VirtualArmour International Inc. VAI 9 0.390 0.390 0.390 0.000 0.590 0.250 Vodis Pharmaceuticals Inc. VP 248 0.350 0.345 0.345 +0.005 1.560 0.120 Veritas Pharma Inc. VRT 1478 0.410 0.385 0.400 +0.030 0.600 0.220 Versus Systems Inc. VS 310 0.455 0.435 0.455 +0.020 0.580 0.140 Winston Gold Mining Corp. WGC 2670 0.050 0.050 0.050 0.000 0.640 0.040 Winston Resources Inc. WRW 30 0.550 0.550 0.550 -0.040 0.820 0.015 Western Uranium Corporation WUC 3 1.640 1.640 1.640 +0.080 2.800 1.220 MGX Minerals Inc. XMG 1375 1.100 1.050 1.060 0.000 2.750 0.140 MGX Minerals Inc. Wts. XMG.WT 2 1.000 0.930 1.000 -0.020 2.540 0.030 Kootenay Zinc Corp. ZNK 2317 0.185 0.135 0.155 -0.030 0.690 0.085 ZTEST Electronics Inc. ZTE 20 0.345 0.335 0.335 -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 0.005 0.015 0.005 Ansar Financial and Dev Corporation AFD 0.750 0.790 0.910 0.450 Atlas Cloud Enterprises Inc. AKE 0.120 0.130 0.220 0.090 ALQ Gold Corp. ALQ 0.050 0.100 0.060 0.025 Aida Minerals Corp. AMC 0.090 0.140 0.120 0.100 APAC Resources Inc. APG 0.040 0.060 0.140 0.040 Appia Energy Corp. API 0.135 0.145 0.465 0.130 Armada Mercantile Ltd. ARM 0.060 0.350 0.150 0.025 AREV Nutrition Sciences Inc. ARV 0.260 0.400 0.550 0.260 Avarone Metals Inc. AVM 0.025 0.035 0.065 0.020 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 96.620 MB Builder Bonds Cpd Fixed 2% 15JUN19 BBN.DB.C 96.620 MB Builder Bonds 5 yr Ftg 1.1% 15JUN19 BBN.DB.D 99.900 99.900 99.900 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 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 97.690 MB Builder Bd 5 Yr. Ann F/R 1.1% 15JUN20 BMB.DB.B 93.510 MB Builder Bd 5 Yr. Compd 1.5% 15JUN21 BMB.DB.C 93.510 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 0.220 0.750 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 Certive Solutions Inc. CBP 0.040 0.060 0.320 0.050 Cerro Grande Mining Corporation CEG 0.005 0.010 0.080 0.005 Cartier Iron Corporation CFE 0.055 0.095 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 Canadian Metals Inc. CME 0.070 0.075 0.300 0.045 CDN MSolar Corp. CMS 0.010 0.020 0.010 CNRP Mining Inc. CND 0.215 0.450 1.250 0.050 International Cobalt Corp CO 0.160 0.230 0.350 0.007 CMX Gold & Silver Corp. CXC 0.075 0.100 0.100 0.080 Copper Reef Mining Corp. CZC 0.020 0.025 0.045 0.015 Data Deposit Box Inc. DDB 0.045 0.060 0.200 0.030 Debut Diamonds Inc. DDI 0.010 0.015 0.030 0.005 Deploy Technologies Inc. DEP 0.240 0.270 0.275 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 0.045 0.055 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 Evolving Gold Corp. EVG 0.170 0.185 0.445 0.130 EVI Global Group Developments Corp. EVI 0.020 0.030 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 0.265 0.350 0.450 0.110 Gencan Capital Inc. GCA 0.050 0.150 0.100 0.050 Glance Technologies Inc. Wts. GET.WT 0.025 0.040 0.040 0.025 Gravitas Financial Inc. GFI 0.040 0.065 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 0.030 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 0.195 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 0.445 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 0.050 0.065 0.115 0.035 Innovative Properties Inc. INR 0.010 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 James Bay Resources Limited JBR 0.110 0.200 0.230 0.110 JDF Explorations Inc. JDF 0.005 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 0.195 0.500 0.250 0.100 StartMonday Technology Corp. JOB 0.250 0.285 1.390 0.250 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 0.770 0.850 0.180 Khot Infrastructure Holdings Ltd. KOT 0.005 0.045 0.020 La Imperial Resources Inc. LAI 0.060 0.085 0.110 0.025 Declan Resources Inc. LAN 0.005 0.010 0.015 0.005 Lions Gate Metals Inc. LGM 0.150 0.200 0.350 0.060 Lexington Biosciences Inc. LNB 0.350 0.390 0.370 0.270 Maccabi Ventures Inc. MBE 0.030 0.040 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 Manitoba Hydro Bds XII 5-Yr 1.75%15JUN18 MHL.DB.B 98.040 Manitoba Hydro Bds 12 Cpd 1.75%15JUN18 MHL.DB.C 98.040 Manitoba Hydro Bds XII F/R 1.1% 15JUN18 MHL.DB.D 99.970 98.620 98.620 Mistango River Resources Inc. MIS 0.015 0.020 0.050 0.010 Mint Corporation Series A 10% 16MAY19 MIT.DB.C 90.000 96.200 92.200 Metalo Manufacturing Inc. MMI 0.600 0.800 1.000 0.260 Murchison Minerals Ltd. MUR 0.130 0.195 0.350 0.020 Montego Resources Inc. MY 0.185 0.270 1.600 0.095 Meryllion Resources Corporation MYR 0.015 0.020 0.045 0.015 Norsemont Capital Inc. NOM 0.350 0.400 0.450 0.250 Plaintree Systems Inc. NPT 0.060 0.070 0.100 0.035 Northern Sphere Mining Corp. NSM 0.235 0.370 0.850 0.170 NSS Resources Inc. NSS 0.045 0.230 0.070 0.050 Nuran Wireless Inc. NUR 0.215 0.220 0.310 0.130 Nass Valley Gateway Ltd. NVG 0.040 0.060 0.110 0.015 Novicius Corp. NVS 0.105 0.660 0.040 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 Open Source Health Inc. OSH 0.050 0.065 0.200 0.035 One World Minerals Inc. OWM 0.430 0.495 0.750 0.350 Petrocapita Income Trust PCE.UN 0.015 0.020 0.030 0.010 Premier Diversified Holdings Inc. PDH 0.110 0.125 0.165 0.095 PUDO Inc. PDO 0.670 1.500 3.450 0.720 Patriot Gold Corp. PGOL 0.110 0.140 0.140 ParcelPal Technology Inc. PKG 0.120 0.135 0.340 0.070 Peloton Minerals Corporation PMC 0.065 0.075 0.150 0.055 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 Quinsam Capital Corporation QCA 0.100 0.105 0.145 0.070 Qwick Media Inc. QMI 0.025 0.070 0.250 0.090 Mag Copper Limited QUE 0.080 0.120 0.185 0.025 Range Energy Resources Inc. RGO 0.020 0.030 0.040 0.010 RIWI Corp. RIW 2.250 2.400 3.000 2.000 Rockshield Capital Corp. RKS 0.080 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 0.085 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 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 0.250 0.250 0.030 SponsorsOne Inc. SPO 0.050 0.055 0.170 0.025 Stina Resources Ltd. SQA 0.105 0.115 0.170 0.070 Squire Mining Ltd. SQR 0.055 0.080 0.160 0.055 Squatex Energy and Ressources Inc. SQX 0.155 0.250 0.350 0.150 Midnight Star Ventures Corp. STV 0.145 0.180 0.190 0.110 Starrex International Ltd. STX 0.800 1.500 1.500 0.550 St-Georges Platinum and Base Metals Inc. SX 0.045 0.050 0.060 0.015 Talmora Diamond Inc. TAI 0.020 0.050 0.005 Telferscot Resources Inc. TFS 0.010 0.020 0.045 0.005 Tantalex Resources Corporation TTX 0.050 0.070 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 0.720 1.200 0.600 Velocity Data Inc. VCT 0.070 0.225 0.780 0.060 Valens Groworks Corp. VGW 1.400 1.430 1.650 0.350 Vinergy Resources Ltd. VIN 0.560 0.560 1.150 0.070 Wabi Exploration Inc. WAB 0.070 0.120 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 Zara Resources Inc. ZRI 0.060 0.150 0.430 0.005 BIOSENTA Inc. ZRO 0.750 0.300 0.015 Trades: 2,864 Total Volume: 32,758,458 Total Value: $6,608,737 Advanced: 55 Declined: 50 Unchanged: 214 Note 1: z - Full Volume. Note 2: Change calculated using unadjusted closing prices.