CNSX Trading Daily Market Summary May 30 2017 Closing Numbers Stock Symbol Vol(00s) High Low Close Change 52W Hi 52W Lo Supreme Metals Corp. ABJ 6102 0.030 0.025 0.030 +0.005 0.145 0.015 Alliance Growers Corp. ACG 3049 0.085 0.080 0.085 +0.005 0.340 0.020 Ansar Financial and Dev Corporation AFD 2 0.800 0.000 0.910 0.450 Affinor Growers Inc. AFI 8015 0.105 0.095 0.105 -0.005 0.230 0.030 Alternate Health Corp. AHG 80 2.480 2.300 2.480 +0.130 8.900 2.300 Aida Minerals Corp. AMC 105 0.090 0.065 0.065 -0.035 0.120 0.065 Alchemist Mining Inc. AMS 105 0.060 0.060 0.060 0.000 0.120 0.040 Appia Energy Corp. API 1057 0.150 0.140 0.150 +0.010 0.465 0.130 Global Cannabis Applications Corp. APP 190 0.090 0.090 0.090 +0.010 0.220 0.035 Argo Gold Inc. ARQ 1655 0.250 0.220 0.240 +0.020 0.260 0.060 Asante Gold Corporation ASE 4525 0.110 0.100 0.100 -0.005 0.270 0.100 Abattis Bioceuticals Corp. ATT 2905 0.210 0.195 0.210 0.000 0.350 0.020 BacTech Environmental Corporation BAC 3920 0.040 0.040 0.040 -0.005 0.070 0.025 Bradstone Capital Corp. BCA 715 0.140 0.090 0.090 -0.010 0.150 0.050 The Canadian Bioceutical Corporation BCC 3550 0.450 0.435 0.450 +0.010 1.100 0.385 Beleave Inc. BE 1347 2.000 1.850 1.950 -0.020 2.850 0.380 BlackIce Enterprise Risk Management Inc. BIS 10 0.035 0.035 0.035 0.000 0.075 0.025 Cannabix Technologies Inc. BLO 1244 0.730 0.700 0.700 -0.010 1.100 0.190 Stompy Bot Corporation BOT 65 0.020 0.020 0.020 -0.010 0.085 0.005 Breathtec BioMedical Inc. BTH 2520 0.110 0.100 0.100 -0.005 0.400 0.080 BioMark Diagnostics Inc. BUX 135 0.140 0.135 0.140 0.000 0.200 0.025 Big Wind Capital Inc. BWC 20 0.120 0.120 0.120 -0.040 0.200 0.050 Brisio Innovations Inc. BZI 264 0.240 0.230 0.240 +0.005 0.350 0.085 Copperbank Resources Corp. CBK 296 0.120 0.120 0.120 +0.010 0.130 0.050 Canada House Wellness Group Inc. CHV 1437 0.215 0.200 0.210 0.000 1.000 0.155 ChroMedX Corp. CHX 1703 0.320 0.300 0.305 -0.015 0.335 0.060 Cielo Waste Solutions Corp. CMC 30 0.130 0.130 0.130 +0.015 0.270 0.020 Canadian Metals Inc. CME 300 0.075 0.075 0.075 -0.005 0.300 0.045 Cloud Nine Education Group Ltd. CNI 80 0.105 0.100 0.100 -0.005 0.320 0.070 International Cobalt Corp CO 150 0.160 0.160 0.160 0.000 0.350 0.007 Carl Data Solutions Inc. CRL 319 0.330 0.320 0.320 +0.015 0.570 0.265 CannaRoyalty Corp. CRZ 1700 1.820 1.600 1.740 -0.060 5.200 1.600 CMX Gold & Silver Corp. CXC 380 0.095 0.060 0.095 +0.015 0.100 0.060 Deploy Technologies Inc. DEP 50 0.240 0.240 0.240 0.000 0.275 0.030 Dragon Legend Entertainment (Canada) Inc. DLE 3 0.030 0.000 0.150 0.030 DNI Metals Inc. DNI 372 0.065 0.060 0.065 0.000 0.090 0.005 Dundee Sustainable Technologies Inc. DST 20 0.045 0.045 0.045 -0.010 0.075 0.035 Deveron UAS Corp. DVR 1631 0.480 0.460 0.460 -0.020 0.560 0.200 Nutritional High International Inc. EAT 4467 0.110 0.105 0.105 0.000 0.450 0.035 ePlay Digital Inc. EPY 4631 0.175 0.150 0.150 -0.030 0.940 0.130 EnviroLeach Technologies Inc. ETI 268 0.305 0.300 0.300 -0.005 1.000 0.230 EVITRADE Health Systems Corp. EVA 99 3.140 2.400 2.800 -0.100 3.330 1.460 Explorex Resources Inc. EX 11 0.160 0.160 0.160 -0.020 0.190 0.100 Far Resources Ltd. FAT 56363 0.130 0.105 0.110 +0.005 0.140 0.045 Fandom Sports Media Corp. FDM 1151 0.170 0.165 0.165 -0.010 0.215 0.005 Future Farm Technologies Inc. FFT 764 0.290 0.260 0.270 -0.010 0.630 0.080 Finore Mining Inc. FIN 1417 0.105 0.095 0.105 +0.005 0.495 0.010 Drone Delivery Canada Corp. FLT 2931 0.430 0.390 0.400 -0.030 0.610 0.140 Fineqia International Inc. FNQ 14770 0.020 0.015 0.015 -0.005 0.030 0.005 Fox River Resources Corporation FOX 5 0.100 0.100 0.100 0.000 0.150 0.005 Fantasy 6 Sports Inc. FYS 71 0.980 0.740 0.900 -0.100 1.880 0.740 GreenBank Capital Inc. GBC 65 0.310 0.305 0.305 -0.045 0.380 0.030 Glance Technologies Inc. GET 2870 0.175 0.160 0.175 +0.010 0.350 0.140 Glance Technologies Inc. Wts. GET.WT 200 0.050 0.040 0.050 +0.025 0.050 0.025 Gravitas Financial Inc. GFI 1 0.040 0.000 0.100 0.005 Global Hemp Group Inc. GHG 3010 0.030 0.025 0.025 0.000 0.075 0.010 Golden Leaf Holdings Ltd. GLH 7603 0.350 0.320 0.330 -0.015 0.900 0.255 Goldrea Resources Corp. GOR 400 0.070 0.070 0.070 -0.005 0.140 0.030 Heritage Global Inc. HGP 0 0.455 0.000 0.950 0.250 Hi Ho Silver Resources Inc. HHS 20 0.065 0.065 0.065 -0.030 0.175 0.005 Hello Pal International Inc. HP 4100 0.250 0.225 0.250 -0.030 0.550 0.220 HealthSpace Data Systems Ltd. HS 100 0.045 0.045 0.045 -0.005 0.120 0.040 iAnthus Capital Holdings Inc. IAN 325 2.630 2.400 2.550 +0.080 3.750 1.200 ThreeD Capital Inc. IDK 3860 0.140 0.135 0.135 -0.005 0.235 0.070 InMed Pharmaceuticals Inc. IN 8582 0.430 0.395 0.400 -0.020 0.960 0.070 Imagination Park Entertainment Inc. IP 2995 0.260 0.240 0.260 0.000 0.620 0.035 International Wastewater Systems Inc. IWS 2352 0.245 0.230 0.240 -0.010 0.530 0.190 Lotus Ventures Inc. J 9 0.360 0.360 0.360 +0.010 0.430 0.180 Kaneh Bosm Biotechnology Inc. KBB 131 0.090 0.090 0.090 +0.015 0.240 0.075 Kontrol Energy Corp. KNR 45 0.760 0.720 0.760 -0.030 0.850 0.180 Khan Resources Inc. KRI 3030 0.060 0.055 0.060 0.000 0.880 0.020 KWG Resources Inc. KWG 11913 0.030 0.025 0.030 +0.005 0.030 0.015 Laguna Blends Inc. LAG 5846 0.135 0.120 0.120 -0.010 0.460 0.085 Lifestyle Delivery Systems Inc LDS 2339 0.570 0.520 0.550 0.000 1.000 0.175 Leo Resources Inc. LEO 4229 1.110 1.050 1.100 +0.080 2.500 0.050 Lions Gate Metals Inc. LGM 309 0.150 0.145 0.145 -0.005 0.350 0.060 Liberty Leaf Holdings Ltd. LIB 302 0.110 0.105 0.105 +0.005 0.320 0.100 LeenLife Pharma International Inc. LLP 85 0.125 0.125 0.125 +0.015 0.250 0.090 LottoGopher Holdings Inc. LOTO 1270 0.610 0.560 0.600 -0.010 0.720 0.510 Liberty Silver Corp. LSL 145 2.600 2.350 2.350 -0.350 3.000 2.000 Newlox Gold Ventures Corp. LUX 1200 0.050 0.050 0.050 0.000 0.060 0.020 Lightning Venture Inc. LVI 6040 0.020 0.015 0.020 +0.005 0.030 0.005 Lexaria Bioscience Corp. LXX 816 0.510 0.460 0.490 +0.040 0.940 0.140 Maricann Group Inc MARI 1238 1.910 1.760 1.790 -0.080 2.650 1.350 McLaren Resources Inc. MCL 1000 0.080 0.080 0.080 0.000 0.135 0.005 Mag One Products Inc. MDD 660 0.160 0.120 0.160 +0.050 1.200 0.095 Marapharm Ventures Inc MDM 6149 1.380 1.300 1.320 +0.040 2.500 0.295 True Leaf Medicine International Ltd. MJ 15380 0.495 0.410 0.470 +0.070 0.495 0.170 Marret Multi-Strategy Income Fund A MMF.UN 230 0.105 0.105 0.105 0.000 0.120 0.015 Matica Enterprises Inc. MMJ 12172 0.050 0.045 0.045 0.000 0.065 0.010 Mobi724 Global Solutions Inc. MOS 790 0.260 0.240 0.260 +0.010 0.455 0.025 M Pharmaceutical Inc. MQ 1890 0.040 0.035 0.035 -0.005 0.160 0.030 Micromem Technologies Inc. MRM 10 0.260 0.260 0.260 -0.010 0.495 0.200 Metalla Royalty and Streaming Ltd. MTA 317 0.550 0.520 0.550 +0.020 0.880 0.180 Maxtech Ventures Inc. MVT 150 0.400 0.400 0.400 +0.015 0.630 0.200 MYM Nutraceuticals Inc. MYM 11329 0.230 0.215 0.230 +0.020 0.295 0.015 Meryllion Resources Corporation MYR 10 0.015 0.015 0.015 0.000 0.045 0.015 Namaste Technologies Inc. N 2495 0.215 0.200 0.210 +0.005 0.420 0.100 NetCents Technology Inc. NC 24983 0.490 0.400 0.450 +0.100 0.490 0.140 New Age Farm Inc. NF 1566 0.100 0.090 0.090 0.000 0.365 0.020 Victory Nickel Inc. NI 5 0.050 0.000 0.090 0.005 Plaintree Systems Inc. NPT 5 0.075 0.000 0.100 0.035 Nuran Wireless Inc. NUR 275 0.220 0.220 0.220 0.000 0.310 0.130 Portage Biotech Inc. PBT.U 715 0.365 0.350 0.360 -0.005 0.400 0.100 PUDO Inc. PDO 10 1.390 1.000 1.000 -0.350 3.450 0.720 Patriot Gold Corp. PGOL 100 0.140 0.140 0.140 0.000 0.140 0.140 ParcelPal Technology Inc. PKG 750 0.150 0.130 0.130 0.000 0.340 0.070 Peak Positioning Technologies Inc. PKK 4711 0.110 0.100 0.105 0.000 0.205 0.035 PrimeWest Mortgage Inv Corporation PRI 1 3.250 3.250 3.250 -0.250 9.250 3.250 Pasinex Resources Limited PSE 45 0.240 0.240 0.240 0.000 0.340 0.085 Platinex Inc. PTX 360 0.075 0.070 0.075 -0.005 0.230 0.050 PUF Ventures Inc. PUF 2887 0.380 0.355 0.360 -0.010 0.470 0.065 Quadron Cannatech Corporation QCC 10 0.315 0.315 0.315 +0.005 0.450 0.250 Mag Copper Limited QUE 500 0.080 0.080 0.080 -0.010 0.185 0.025 Rheingold Exploration Corp. RGE 795 0.370 0.360 0.360 0.000 0.400 0.025 Global Remote Technologies Ltd. RGT 1880 0.100 0.100 0.100 +0.015 0.230 0.050 Rise Gold Corp. RISE 716 0.250 0.220 0.250 +0.050 0.400 0.150 West Red Lake Gold Mines Inc. RLG 650 0.230 0.200 0.230 0.000 0.360 0.155 Robix Environmental Technologies Inc. RZX 794 0.230 0.200 0.220 -0.010 0.365 0.140 Subscribe Technologies Inc. SAAS 20 0.085 0.065 0.065 -0.020 0.100 0.005 Shoal Point Energy Ltd. SHP 1030 0.010 0.010 0.010 -0.005 0.020 0.005 Supreme Pharmaceuticals Inc. SL 3752 1.440 1.390 1.390 -0.020 2.050 0.470 Star Navigation Systems Group Ltd. SNA 1000 0.040 0.030 0.040 0.000 0.055 0.020 Stina Resources Ltd. SQA 6000 0.140 0.110 0.140 +0.030 0.170 0.070 Wildflower Marijuana Inc. SUN 916 0.690 0.650 0.660 -0.030 1.240 0.115 St-Georges Platinum and Base Metals Inc. SX 600 0.045 0.045 0.045 -0.005 0.060 0.015 Taku Gold Corp. TAK 100 0.145 0.145 0.145 +0.005 0.185 0.060 Tetra Bio Pharma Inc. TBP 4363 0.920 0.900 0.910 -0.010 1.480 0.125 TerrAscend Corp. TER 340 1.180 0.950 1.080 -0.100 1.390 0.890 THC Biomed Intl Ltd THC 1560 0.570 0.540 0.550 -0.010 1.500 0.170 Tier One Capital Limited Partnership TLP.UN 7 5.420 5.420 5.420 0.000 6.800 5.250 The Tinley Beverage Company Inc. TNY 3169 0.325 0.310 0.315 0.000 0.670 0.040 Tower One Wireless Corp. TO 1385 0.235 0.215 0.235 +0.005 0.540 0.160 Enertopia Corp. TOP 945 0.075 0.070 0.075 0.000 0.165 0.025 Torino Power Solutions Inc TPS 1551 0.160 0.145 0.145 -0.015 0.160 0.015 Global UAV Technologies Ltd. UAV 7488 0.125 0.110 0.110 -0.010 0.145 0.035 Umbral Energy Corp. UMB 1196 0.060 0.050 0.055 0.000 0.110 0.020 UpSnap Inc. UP 102 0.010 0.010 0.010 +0.005 0.030 0.005 Oriental Non-Ferrous Resources Developme URG 30 0.720 0.720 0.720 0.000 1.200 0.600 Velocity Data Inc. VCT 41 0.065 0.065 0.065 0.000 0.780 0.060 Valens Groworks Corp. VGW 278 1.500 1.350 1.450 0.000 1.650 0.350 Vodis Pharmaceuticals Inc. VP 327 0.350 0.320 0.335 -0.010 1.560 0.120 Veritas Pharma Inc. VRT 529 0.410 0.380 0.410 +0.010 0.600 0.220 Versus Systems Inc. VS 1395 0.485 0.460 0.485 +0.030 0.580 0.140 Winston Gold Mining Corp. WGC 450 0.050 0.045 0.045 -0.005 0.640 0.040 Winston Resources Inc. WRW 50 0.610 0.610 0.610 +0.060 0.820 0.015 Western Uranium Corporation WUC 148 1.580 1.500 1.500 -0.140 2.800 1.220 MGX Minerals Inc. XMG 1560 1.100 1.040 1.070 +0.010 2.750 0.140 Kootenay Zinc Corp. ZNK 2857 0.160 0.140 0.150 -0.005 0.690 0.085 ZTEST Electronics Inc. ZTE 300 0.350 0.330 0.350 +0.015 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 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 0.120 0.060 0.025 American Potash Corp. AMP 0.090 0.140 0.190 0.030 AAN Ventures Inc. ANN 0.050 0.065 0.100 0.020 APAC Resources Inc. APG 0.040 0.060 0.140 0.040 Armada Mercantile Ltd. ARM 0.075 0.155 0.150 0.025 AREV Nutrition Sciences Inc. ARV 0.260 0.400 0.550 0.260 Avarone Metals Inc. AVM 0.025 0.030 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 Aylen Capital Inc. AYL 0.015 0.020 0.035 0.005 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 0.400 5.900 0.200 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 0.045 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 CDN MSolar Corp. CMS 0.010 0.020 0.010 CNRP Mining Inc. CND 0.215 0.450 1.250 0.050 Castle Resources Inc. CRI 0.215 0.415 0.415 0.005 Copper Reef Mining Corp. CZC 0.020 0.025 0.045 0.015 Data Deposit Box Inc. DDB 0.045 0.070 0.200 0.030 Debut Diamonds Inc. DDI 0.010 0.015 0.030 0.005 Deer Horn Capital Inc. DHC 0.015 0.180 0.150 0.015 Canadian Data Preserve Inc. DPC 0.015 0.040 0.190 0.005 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 0.010 0.010 0.005 Evolving Gold Corp. EVG 0.170 0.180 0.445 0.130 EVI Global Group Developments Corp. EVI 0.020 0.030 0.100 0.005 Easy Technologies Inc. EZM 0.110 0.130 1.700 0.050 Fortify Resources Inc FTY 0.255 0.350 0.450 0.110 Gencan Capital Inc. GCA 0.050 0.150 0.100 0.050 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 0.090 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. GPC 0.060 0.070 0.110 0.030 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 0.060 0.185 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 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 Irving Resources Inc. IRV 0.650 0.660 1.180 0.250 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 0.260 0.285 1.390 0.250 Dizun International Enterprises Inc. KDZ 0.005 0.005 0.005 Khot Infrastructure Holdings Ltd. KOT 0.005 0.045 0.020 KWG Resources Inc. MVS KWG.A 7.000 8.450 8.000 7.500 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 Lexington Biosciences Inc. LNB 0.350 0.390 0.370 0.270 Maccabi Ventures Inc. MBE 0.035 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 0.260 0.260 ME Resource Corp. MEC 0.070 0.090 0.250 0.020 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 Marret High Yield Strategies Fund A MHY.UN 0.160 0.175 0.200 0.025 Minera IRL Limited MIRL 0.135 0.155 0.220 0.115 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 Miramont Resources Corp. MONT 0.250 0.350 0.300 0.200 Murchison Minerals Ltd. MUR 0.145 0.195 0.350 0.020 Montego Resources Inc. MY 0.175 0.270 1.600 0.095 Norsemont Capital Inc. NOM 0.350 0.400 0.450 0.250 Northern Sphere Mining Corp. NSM 0.250 0.350 0.850 0.170 NSS Resources Inc. NSS 0.045 0.230 0.070 0.050 Nass Valley Gateway Ltd. NVG 0.040 0.060 0.110 0.015 Novicius Corp. NVS 0.110 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 ESI Energy Services Inc. OPI 0.110 0.210 0.440 0.110 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 0.115 0.125 0.165 0.095 Peloton Minerals Corporation PMC 0.065 0.075 0.150 0.055 Park Lawn Company Limited PRL 8.000 9.100 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 Renforth Resources Inc. RFR 0.065 0.070 0.075 0.020 Range Energy Resources Inc. RGO 0.020 0.030 0.040 0.010 RIWI Corp. RIW 2.300 3.000 2.000 Rockshield Capital Corp. RKS 0.080 0.115 0.160 0.040 RESAAS Services Inc. RSS 1.320 1.390 2.300 1.040 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 0.250 0.025 0.010 Rockex Mining Corporation RXM 0.030 0.050 0.150 0.015 Razore Rock Resources Inc. RZR 0.020 0.050 0.180 0.005 SecureCom Mobile Inc. SCE 0.500 0.500 1.200 0.050 Seahawk Ventures Inc. SHV 0.320 0.500 0.320 0.080 Super Nova Petroleum Corp. SNP 0.130 0.160 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 0.155 0.250 0.350 0.150 Shamrock Enterprises Inc. SRS 0.030 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 1.500 0.550 Navis Resources Corp. SUV 0.010 0.015 0.025 0.005 Talmora Diamond Inc. TAI 0.020 0.050 0.005 Telferscot Resources Inc. TFS 0.015 0.020 0.045 0.005 360 Capital Financial Services Group Inc TSZ 0.045 0.050 0.125 0.020 Tartisan Resources Corp. TTC 0.120 0.125 0.180 0.025 Tantalex Resources Corporation TTX 0.050 0.070 0.180 0.040 Urbana Corporation URB 3.250 3.060 VirtualArmour International Inc. VAI 0.365 0.390 0.590 0.250 Vinergy Resources Ltd. VIN 0.520 0.520 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 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 0.750 0.300 0.015 Trades: 5,256 Total Volume: 35,029,754 Total Value: $9,739,274 Advanced: 46 Declined: 63 Unchanged: 210 Note 1: z - Full Volume. Note 2: Change calculated using unadjusted closing prices.