CNSX Trading Daily Market Summary May 31 2017 Closing Numbers Stock Symbol Vol(00s) High Low Close Change 52W Hi 52W Lo Alliance Growers Corp. ACG 2300 0.095 0.085 0.085 0.000 0.340 0.020 Affinor Growers Inc. AFI 770 0.100 0.095 0.095 -0.010 0.230 0.030 Arctic Glacier Income Fund AG.UN 15 0.055 0.055 0.055 0.000 0.070 0.005 Alternate Health Corp. AHG 85 2.420 2.040 2.050 -0.430 8.900 2.040 ALQ Gold Corp. ALQ 3 0.060 0.000 0.060 0.025 Alchemist Mining Inc. AMS 8090 0.055 0.055 0.055 -0.005 0.120 0.040 Appia Energy Corp. API 225 0.150 0.150 0.150 0.000 0.465 0.130 Global Cannabis Applications Corp. APP 10 0.105 0.105 0.105 +0.015 0.220 0.035 Argo Gold Inc. ARQ 130 0.250 0.240 0.250 +0.010 0.260 0.060 Asante Gold Corporation ASE 150 0.110 0.100 0.110 +0.010 0.270 0.100 Abattis Bioceuticals Corp. ATT 1645 0.210 0.195 0.200 -0.010 0.350 0.020 Avarone Metals Inc. AVM 1050 0.025 0.020 0.020 -0.010 0.065 0.020 BacTech Environmental Corporation BAC 2378 0.040 0.040 0.040 0.000 0.070 0.025 Bradstone Capital Corp. BCA 1 0.090 0.000 0.150 0.050 The Canadian Bioceutical Corporation BCC 1980 0.450 0.430 0.445 -0.005 1.100 0.385 Beleave Inc. BE 2478 1.900 1.680 1.790 -0.160 2.850 0.380 BlackIce Enterprise Risk Management Inc. BIS 140 0.035 0.035 0.035 0.000 0.075 0.025 Cannabix Technologies Inc. BLO 2044 0.720 0.680 0.680 -0.020 1.100 0.190 Stompy Bot Corporation BOT 310 0.040 0.030 0.030 +0.010 0.085 0.005 Breathtec BioMedical Inc. BTH 1124 0.100 0.095 0.100 0.000 0.400 0.080 BioMark Diagnostics Inc. BUX 915 0.170 0.140 0.155 +0.015 0.200 0.025 Canada House Wellness Group Inc. CHV 2249 0.210 0.190 0.190 -0.020 1.000 0.155 ChroMedX Corp. CHX 1514 0.310 0.290 0.295 -0.010 0.335 0.060 Cielo Waste Solutions Corp. CMC 616 0.130 0.115 0.115 -0.015 0.270 0.020 Canadian Metals Inc. CME 415 0.075 0.070 0.075 0.000 0.300 0.045 CNRP Mining Inc. CND 3 0.250 0.000 1.250 0.050 Cloud Nine Education Group Ltd. CNI 20 0.100 0.100 0.100 0.000 0.320 0.070 International Cobalt Corp CO 620 0.155 0.140 0.140 -0.020 0.350 0.007 Castle Resources Inc. CRI 9 0.415 0.415 0.415 0.000 0.415 0.005 Carl Data Solutions Inc. CRL 280 0.320 0.295 0.295 -0.025 0.570 0.265 CannaRoyalty Corp. CRZ 1912 1.710 1.500 1.630 -0.110 5.200 1.500 Debut Diamonds Inc. DDI 200 0.015 0.015 0.015 0.000 0.030 0.005 Deploy Technologies Inc. DEP 20 0.235 0.235 0.235 -0.005 0.275 0.030 DNI Metals Inc. DNI 860 0.065 0.060 0.065 0.000 0.090 0.005 Deveron UAS Corp. DVR 25 0.445 0.445 0.445 -0.015 0.560 0.200 Nutritional High International Inc. EAT 11805 0.110 0.100 0.100 -0.005 0.450 0.035 ePlay Digital Inc. EPY 1750 0.170 0.140 0.140 -0.010 0.940 0.130 EnviroLeach Technologies Inc. ETI 405 0.305 0.270 0.270 -0.030 1.000 0.230 EVITRADE Health Systems Corp. EVA 5 2.850 2.850 2.850 +0.050 3.330 1.460 Evolving Gold Corp. EVG 26 0.180 0.160 0.180 0.000 0.445 0.130 EVI Global Group Developments Corp. EVI 100 0.030 0.030 0.030 +0.010 0.100 0.005 Far Resources Ltd. FAT 9292 0.110 0.100 0.100 -0.010 0.140 0.045 Fandom Sports Media Corp. FDM 1198 0.175 0.160 0.160 -0.005 0.215 0.005 Future Farm Technologies Inc. FFT 1041 0.285 0.260 0.260 -0.010 0.630 0.080 Finore Mining Inc. FIN 6638 0.120 0.100 0.115 +0.010 0.495 0.010 Drone Delivery Canada Corp. FLT 2154 0.415 0.390 0.390 -0.010 0.610 0.140 Fineqia International Inc. FNQ 320 0.015 0.015 0.015 0.000 0.030 0.005 Fox River Resources Corporation FOX 875 0.100 0.100 0.100 0.000 0.150 0.005 Fantasy 6 Sports Inc. FYS 12 0.850 0.850 0.850 -0.050 1.880 0.740 GreenBank Capital Inc. GBC 1 0.305 0.000 0.380 0.030 Glance Technologies Inc. GET 4028 0.175 0.160 0.175 0.000 0.350 0.140 Gravitas Financial Inc. GFI 125 0.040 0.040 0.040 0.000 0.100 0.005 Global Hemp Group Inc. GHG 1000 0.030 0.025 0.025 0.000 0.075 0.010 Golden Leaf Holdings Ltd. GLH 13510 0.340 0.300 0.330 0.000 0.900 0.255 Genius Properties Ltd. GNI 50 0.200 0.200 0.200 0.000 0.375 0.100 Goldrea Resources Corp. GOR 400 0.070 0.070 0.070 0.000 0.140 0.030 GoldTrain Resources Inc. GT 2 0.080 0.000 0.250 0.050 Glenbriar Technologies Inc. GTI 216 0.010 0.010 0.010 0.000 0.050 0.005 Heritage Global Inc. HGP 0 0.455 0.000 0.950 0.250 Hello Pal International Inc. HP 370 0.230 0.230 0.230 -0.020 0.550 0.220 iAnthus Capital Holdings Inc. IAN 438 2.630 2.500 2.630 +0.080 3.750 1.200 ThreeD Capital Inc. IDK 2805 0.140 0.135 0.140 +0.005 0.235 0.070 InMed Pharmaceuticals Inc. IN 15793 0.435 0.365 0.415 +0.015 0.960 0.070 Imagination Park Entertainment Inc. IP 1887 0.260 0.240 0.245 -0.015 0.620 0.035 Irving Resources Inc. IRV 97 0.660 0.660 0.660 0.000 1.180 0.250 Inspiration Mining Corporation ISM 440 0.015 0.015 0.015 -0.010 0.100 0.015 International Wastewater Systems Inc. IWS 1047 0.240 0.230 0.240 0.000 0.530 0.190 Lotus Ventures Inc. J 30 0.350 0.350 0.350 -0.010 0.430 0.180 Jagercor Energy Corp. JEM 500 0.015 0.015 0.015 -0.005 0.040 0.015 JG Wealth Management Corporation JGW 130 0.150 0.150 0.150 +0.090 0.150 0.060 Khan Resources Inc. KRI 400 0.060 0.060 0.060 0.000 0.880 0.020 KWG Resources Inc. KWG 4864 0.030 0.020 0.025 -0.005 0.030 0.015 Laguna Blends Inc. LAG 1070 0.130 0.125 0.130 +0.010 0.460 0.085 Lifestyle Delivery Systems Inc LDS 1975 0.570 0.540 0.570 +0.020 1.000 0.175 Leo Resources Inc. LEO 3616 1.190 1.100 1.190 +0.090 2.500 0.050 Lions Gate Metals Inc. LGM 205 0.145 0.145 0.145 0.000 0.350 0.060 Liberty Leaf Holdings Ltd. LIB 3206 0.110 0.100 0.110 +0.005 0.320 0.100 LeenLife Pharma International Inc. LLP 100 0.100 0.100 0.100 -0.025 0.250 0.090 Lexington Biosciences Inc. LNB 65 0.350 0.350 0.350 -0.020 0.370 0.270 LottoGopher Holdings Inc. LOTO 3099 0.610 0.550 0.550 -0.050 0.720 0.510 Liberty Silver Corp. LSL 160 2.490 2.250 2.400 +0.050 3.000 2.000 Newlox Gold Ventures Corp. LUX 150 0.050 0.050 0.050 0.000 0.060 0.020 Lightning Venture Inc. LVI 5830 0.015 0.015 0.015 -0.005 0.030 0.005 Lexaria Bioscience Corp. LXX 1010 0.520 0.470 0.500 +0.010 0.940 0.140 Maricann Group Inc MARI 2408 1.830 1.700 1.750 -0.040 2.650 1.350 Maccabi Ventures Inc. MBE 100 0.035 0.035 0.035 -0.005 0.095 0.035 McLaren Resources Inc. MCL 2000 0.060 0.050 0.060 -0.020 0.135 0.005 Marapharm Ventures Inc MDM 2615 1.370 1.220 1.290 -0.030 2.500 0.295 Marret High Yield Strategies Fund A MHY.UN 202 0.160 0.150 0.150 -0.010 0.200 0.025 Minera IRL Limited MIRL 1600 0.135 0.130 0.130 -0.005 0.220 0.115 True Leaf Medicine International Ltd. MJ 12454 0.500 0.450 0.470 0.000 0.500 0.170 Marret Multi-Strategy Income Fund A MMF.UN 100 0.105 0.105 0.105 0.000 0.120 0.015 Matica Enterprises Inc. MMJ 3540 0.050 0.045 0.050 +0.005 0.065 0.010 Mobi724 Global Solutions Inc. MOS 498 0.270 0.265 0.270 +0.010 0.455 0.025 M Pharmaceutical Inc. MQ 22956 0.050 0.040 0.040 +0.005 0.160 0.030 Micromem Technologies Inc. MRM 106 0.270 0.270 0.270 +0.010 0.495 0.200 Metalla Royalty and Streaming Ltd. MTA 860 0.550 0.500 0.510 -0.040 0.880 0.180 Murchison Minerals Ltd. MUR 1400 0.160 0.145 0.150 0.000 0.350 0.020 Maxtech Ventures Inc. MVT 400 0.400 0.370 0.370 -0.030 0.630 0.200 MYM Nutraceuticals Inc. MYM 9800 0.245 0.220 0.240 +0.010 0.295 0.015 Meryllion Resources Corporation MYR 400 0.020 0.020 0.020 +0.005 0.045 0.015 Namaste Technologies Inc. N 1673 0.210 0.200 0.200 -0.010 0.420 0.100 NetCents Technology Inc. NC 11377 0.520 0.420 0.490 +0.040 0.520 0.140 New Age Farm Inc. NF 1449 0.095 0.090 0.090 0.000 0.365 0.020 Victory Nickel Inc. NI 101 0.050 0.050 0.050 0.000 0.090 0.005 Plaintree Systems Inc. NPT 32 0.060 0.060 0.060 -0.015 0.100 0.035 Nuran Wireless Inc. NUR 1224 0.210 0.200 0.200 -0.020 0.310 0.130 ESI Energy Services Inc. OPI 140 0.150 0.100 0.100 -0.010 0.440 0.100 One World Minerals Inc. OWM 340 0.510 0.420 0.420 -0.080 0.750 0.350 Portage Biotech Inc. PBT.U 390 0.375 0.360 0.370 +0.010 0.400 0.100 Peak Positioning Technologies Inc. PKK 3036 0.110 0.100 0.100 -0.005 0.205 0.035 Pasinex Resources Limited PSE 600 0.220 0.205 0.215 -0.025 0.340 0.085 Platinex Inc. PTX 1622 0.085 0.070 0.085 +0.010 0.230 0.050 PUF Ventures Inc. PUF 3640 0.375 0.350 0.375 +0.015 0.470 0.065 Quinsam Capital Corporation QCA 400 0.100 0.100 0.100 -0.005 0.145 0.070 Quadron Cannatech Corporation QCC 190 0.320 0.280 0.280 -0.035 0.450 0.250 Renforth Resources Inc. RFR 770 0.065 0.065 0.065 0.000 0.075 0.020 Rheingold Exploration Corp. RGE 440 0.360 0.350 0.350 -0.010 0.400 0.025 Global Remote Technologies Ltd. RGT 2220 0.115 0.100 0.115 +0.015 0.230 0.050 Rise Gold Corp. RISE 6420 0.260 0.220 0.230 -0.020 0.400 0.150 West Red Lake Gold Mines Inc. RLG 237 0.225 0.205 0.210 -0.020 0.360 0.155 RESAAS Services Inc. RSS 78 1.350 1.320 1.350 +0.040 2.300 1.040 Rift Valley Resources Corp. RVR 15 0.105 0.105 0.105 0.000 0.125 0.025 Robix Environmental Technologies Inc. RZX 1515 0.220 0.200 0.200 -0.020 0.365 0.140 Shoal Point Energy Ltd. SHP 2280 0.010 0.010 0.010 0.000 0.020 0.005 Seahawk Ventures Inc. SHV 100 0.340 0.340 0.340 +0.040 0.340 0.080 Supreme Pharmaceuticals Inc. SL 5137 1.400 1.360 1.390 0.000 2.050 0.470 Star Navigation Systems Group Ltd. SNA 1416 0.040 0.030 0.030 -0.010 0.055 0.020 SponsorsOne Inc. SPO 500 0.050 0.050 0.050 0.000 0.170 0.025 Stina Resources Ltd. SQA 12290 0.140 0.125 0.125 -0.015 0.170 0.070 Squire Mining Ltd. SQR 120 0.080 0.055 0.080 +0.025 0.160 0.055 Squatex Energy and Ressources Inc. SQX 30 0.250 0.250 0.250 -0.050 0.350 0.150 Wildflower Marijuana Inc. SUN 687 0.660 0.640 0.650 -0.010 1.240 0.115 Navis Resources Corp. SUV 10 0.010 0.010 0.010 0.000 0.025 0.005 St-Georges Platinum and Base Metals Inc. SX 7750 0.045 0.045 0.045 0.000 0.060 0.015 Tetra Bio Pharma Inc. TBP 10543 0.970 0.910 0.950 +0.040 1.480 0.125 TerrAscend Corp. TER 130 1.150 1.000 1.000 -0.080 1.390 0.890 THC Biomed Intl Ltd THC 3786 0.550 0.500 0.520 -0.030 1.500 0.170 Tier One Capital Limited Partnership TLP.UN 8 5.420 5.300 5.300 -0.120 6.800 5.250 The Tinley Beverage Company Inc. TNY 3905 0.330 0.315 0.330 +0.015 0.670 0.040 Tower One Wireless Corp. TO 1624 0.235 0.215 0.215 -0.020 0.540 0.160 Enertopia Corp. TOP 700 0.075 0.070 0.075 0.000 0.165 0.025 Torino Power Solutions Inc TPS 1 0.145 0.000 0.160 0.015 360 Capital Financial Services Group Inc TSZ 6530 0.045 0.040 0.040 -0.010 0.125 0.020 Tartisan Resources Corp. TTC 310 0.145 0.110 0.145 +0.010 0.180 0.025 Tantalex Resources Corporation TTX 10 0.070 0.070 0.070 +0.020 0.180 0.040 Global UAV Technologies Ltd. UAV 14795 0.115 0.105 0.115 +0.005 0.145 0.035 Umbral Energy Corp. UMB 1002 0.055 0.055 0.055 0.000 0.110 0.020 VirtualArmour International Inc. VAI 695 0.390 0.365 0.380 -0.010 0.590 0.250 Valens Groworks Corp. VGW 50 1.450 1.370 1.410 -0.040 1.650 0.350 Vodis Pharmaceuticals Inc. VP 184 0.305 0.300 0.300 -0.035 1.560 0.120 Veritas Pharma Inc. VRT 5136 0.495 0.440 0.450 +0.040 0.600 0.220 Versus Systems Inc. VS 616 0.480 0.460 0.470 -0.015 0.580 0.140 Wabi Exploration Inc. WAB 5 0.070 0.000 0.100 0.060 Winston Gold Mining Corp. WGC 1320 0.050 0.050 0.050 +0.005 0.640 0.040 Winston Resources Inc. WRW 200 0.590 0.560 0.560 -0.050 0.820 0.015 Whattozee Networks Inc. WTZ 1 0.100 0.100 0.100 +0.010 0.315 0.030 Western Uranium Corporation WUC 10 1.490 1.490 1.490 -0.010 2.800 1.220 MGX Minerals Inc. XMG 5283 1.150 1.090 1.140 +0.070 2.750 0.140 MGX Minerals Inc. Wts. XMG.WT 1 0.910 0.910 0.910 -0.090 2.540 0.030 Kootenay Zinc Corp. ZNK 2034 0.150 0.145 0.145 -0.005 0.690 0.085 Stock Symbol Bid Ask 52W Hi 52W Lo Supreme Metals Corp. ABJ 0.025 0.030 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 0.790 0.910 0.450 Atlas Cloud Enterprises Inc. AKE 0.120 0.130 0.220 0.090 Aida Minerals Corp. AMC 0.060 0.100 0.120 0.065 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 0.060 0.155 0.150 0.025 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 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 0.245 0.750 5.900 0.200 Big Wind Capital Inc. BWC 0.120 0.170 0.200 0.050 Brisio Innovations Inc. BZI 0.220 0.230 0.350 0.085 Carrara Exploration Corp. CAA 0.210 0.210 0.290 0.115 Copperbank Resources Corp. CBK 0.120 0.125 0.130 0.050 Copperbank Resources Corp. Warrants CBK.WT 0.010 0.010 0.005 Certive Solutions Inc. CBP 0.045 0.055 0.320 0.050 Cerro Grande Mining Corporation CEG 0.010 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 CMX Gold & Silver Corp. CXC 0.095 0.100 0.100 0.060 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 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 Eurogas International Inc. EI 0.005 0.010 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 0.255 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 0.035 0.050 0.025 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 Gunpowder Capital Corp. GPC 0.060 0.065 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 Gravis Energy Corp. GVE 0.010 0.220 0.010 0.005 Greywacke Exploration Ltd. GWL 0.020 0.060 0.060 0.005 Hi Ho Silver Resources Inc. HHS 0.065 0.090 0.175 0.005 Hadley Mining Inc. HM 1.110 1.110 1.080 0.060 HealthSpace Data Systems Ltd. HS 0.045 0.050 0.120 0.040 IGEN Networks Corp. IGN 0.125 0.165 0.200 0.040 Imagin Medical Inc. IME 0.055 0.065 0.115 0.035 Innovative Properties Inc. INR 0.050 0.300 0.150 0.020 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 37 Capital Inc. JJJ 0.195 0.500 0.250 0.100 StartMonday Technology Corp. JOB 0.260 0.280 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 0.710 0.740 0.850 0.180 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 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 Mag One Products Inc. MDD 0.150 0.165 1.200 0.095 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 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 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 0.300 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 Open Source Health Inc. OSH 0.060 0.085 0.200 0.035 Petrocapita Income Trust PCE.UN 0.015 0.020 0.030 0.010 Premier Diversified Holdings Inc. PDH 0.120 0.125 0.165 0.095 PUDO Inc. PDO 1.000 1.350 3.450 0.720 Patriot Gold Corp. PGOL 0.100 0.140 0.140 ParcelPal Technology Inc. PKG 0.125 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 3.250 Park Lawn Company Limited PRL 8.000 9.450 9.400 5.950 Pivotal Therapeutics Inc. PVO 0.015 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 2.400 3.000 2.000 Rockshield Capital Corp. RKS 0.085 0.130 0.160 0.040 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 Subscribe Technologies Inc. SAAS 0.065 0.085 0.100 0.005 SecureCom Mobile Inc. SCE 0.450 0.450 1.200 0.050 Super Nova Petroleum Corp. SNP 0.130 0.170 0.280 0.060 Stone Ridge Exploration Corp SO 0.060 0.070 0.035 Silver Phoenix Resources Inc. SP 0.010 0.200 0.250 0.030 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 Talmora Diamond Inc. TAI 0.020 0.050 0.005 Taku Gold Corp. TAK 0.145 0.170 0.185 0.060 Telferscot Resources Inc. TFS 0.015 0.020 0.045 0.005 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 0.820 1.200 0.600 Velocity Data Inc. VCT 0.065 0.225 0.780 0.060 Vinergy Resources Ltd. VIN 0.520 0.520 1.150 0.070 World Mahjong Limited WSM 0.075 0.120 0.500 0.050 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 ZTEST Electronics Inc. ZTE 0.330 0.350 0.350 0.050 Trades: 4,918 Total Volume: 32,740,754 Total Value: $10,413,847 Advanced: 41 Declined: 72 Unchanged: 205 Note 1: z - Full Volume. Note 2: Change calculated using unadjusted closing prices.