CNSX Trading Daily Market Summary June 02 2017 Closing Numbers Stock Symbol Vol(00s) High Low Close Change 52W Hi 52W Lo Alliance Growers Corp. ACG 4398 0.090 0.080 0.090 +0.010 0.340 0.020 Affinor Growers Inc. AFI 17055 0.095 0.075 0.080 -0.005 0.230 0.030 Arctic Glacier Income Fund AG.UN 16 0.055 0.055 0.055 0.000 0.070 0.005 Alternate Health Corp. AHG 76 2.010 1.950 2.010 +0.010 8.900 1.950 Alchemist Mining Inc. AMS 1000 0.050 0.050 0.050 -0.005 0.120 0.040 Appia Energy Corp. API 161 0.155 0.140 0.155 0.000 0.465 0.130 Global Cannabis Applications Corp. APP 212 0.085 0.070 0.085 -0.020 0.220 0.035 Armada Mercantile Ltd. ARM 5 0.120 0.120 0.120 -0.030 0.150 0.025 Asante Gold Corporation ASE 1130 0.100 0.100 0.100 0.000 0.270 0.100 Abattis Bioceuticals Corp. ATT 2337 0.200 0.195 0.195 -0.005 0.350 0.020 Avarone Metals Inc. AVM 110 0.030 0.030 0.030 +0.010 0.065 0.020 Aydon Income Properties Inc. AYD 130 0.070 0.060 0.070 +0.010 0.180 0.010 BacTech Environmental Corporation BAC 1602 0.045 0.040 0.040 0.000 0.070 0.025 The Canadian Bioceutical Corporation BCC 2049 0.450 0.445 0.450 0.000 1.100 0.385 Beleave Inc. BE 613 1.850 1.760 1.770 -0.040 2.850 0.380 Cannabix Technologies Inc. BLO 598 0.710 0.690 0.710 -0.010 1.100 0.190 Stompy Bot Corporation BOT 50 0.040 0.040 0.040 +0.010 0.085 0.005 Breathtec BioMedical Inc. BTH 316 0.110 0.100 0.105 0.000 0.400 0.080 BioMark Diagnostics Inc. BUX 236 0.155 0.150 0.150 +0.005 0.200 0.025 Copperbank Resources Corp. CBK 2879 0.180 0.130 0.155 +0.035 0.180 0.050 Canada House Wellness Group Inc. CHV 1150 0.200 0.195 0.195 -0.005 1.000 0.155 ChroMedX Corp. CHX 805 0.300 0.290 0.300 +0.005 0.335 0.060 CIM International Group Inc. CIM 0 0.790 0.000 1.000 0.380 Cielo Waste Solutions Corp. CMC 600 0.110 0.100 0.100 -0.015 0.270 0.020 Canadian Metals Inc. CME 170 0.060 0.060 0.060 0.000 0.300 0.045 Cloud Nine Education Group Ltd. CNI 35 0.105 0.100 0.100 0.000 0.320 0.070 International Cobalt Corp CO 340 0.175 0.170 0.175 +0.045 0.350 0.007 Castle Resources Inc. CRI 5 0.350 0.350 0.350 +0.135 0.415 0.005 Carl Data Solutions Inc. CRL 80 0.340 0.340 0.340 +0.030 0.570 0.265 CannaRoyalty Corp. CRZ 176 1.940 1.800 1.840 -0.050 5.200 1.500 Copper Reef Mining Corp. CZC 580 0.025 0.020 0.025 0.000 0.045 0.015 Deploy Technologies Inc. DEP 210 0.265 0.240 0.265 +0.030 0.275 0.030 DNI Metals Inc. DNI 545 0.065 0.060 0.065 +0.005 0.090 0.005 Dundee Sustainable Technologies Inc. DST 25 0.045 0.045 0.045 0.000 0.075 0.035 Deveron UAS Corp. DVR 260 0.460 0.420 0.460 +0.020 0.560 0.200 Nutritional High International Inc. EAT 4855 0.105 0.100 0.105 0.000 0.450 0.035 ePlay Digital Inc. EPY 1987 0.165 0.145 0.145 -0.020 0.940 0.130 EnviroLeach Technologies Inc. ETI 1371 0.420 0.300 0.400 +0.080 1.000 0.210 EVITRADE Health Systems Corp. EVA 5 2.750 2.750 2.750 +0.050 3.330 1.460 Evolving Gold Corp. EVG 76 0.200 0.180 0.180 0.000 0.445 0.130 Explorex Resources Inc. EX 125 0.155 0.155 0.155 -0.005 0.190 0.100 Easy Technologies Inc. EZM 30 0.120 0.120 0.120 +0.010 1.700 0.050 Far Resources Ltd. FAT 2360 0.105 0.095 0.095 -0.010 0.140 0.045 Fandom Sports Media Corp. FDM 2391 0.190 0.185 0.190 0.000 0.215 0.005 Future Farm Technologies Inc. FFT 2034 0.280 0.260 0.280 +0.005 0.630 0.080 Finore Mining Inc. FIN 420 0.110 0.110 0.110 0.000 0.495 0.010 Drone Delivery Canada Corp. FLT 1355 0.420 0.390 0.420 +0.020 0.610 0.140 Fineqia International Inc. FNQ 420 0.015 0.015 0.015 0.000 0.030 0.005 Fox River Resources Corporation FOX 10 0.100 0.100 0.100 0.000 0.150 0.005 Fantasy 6 Sports Inc. FYS 81 0.850 0.830 0.850 0.000 1.880 0.740 Glance Technologies Inc. GET 2386 0.180 0.175 0.180 +0.005 0.350 0.140 Gravitas Financial Inc. GFI 491 0.045 0.045 0.045 0.000 0.100 0.005 Global Hemp Group Inc. GHG 781 0.030 0.025 0.025 0.000 0.075 0.010 Golden Leaf Holdings Ltd. GLH 15578 0.345 0.320 0.320 -0.020 0.900 0.255 Genius Properties Ltd. GNI 253 0.210 0.205 0.210 -0.005 0.375 0.100 Gunpowder Capital Corp. GPC 862 0.080 0.070 0.080 0.000 0.110 0.030 Hi Ho Silver Resources Inc. HHS 140 0.085 0.085 0.085 -0.005 0.175 0.005 HealthSpace Data Systems Ltd. HS 5160 0.055 0.050 0.055 +0.010 0.120 0.040 iAnthus Capital Holdings Inc. IAN 1239 2.700 2.600 2.600 -0.010 3.750 1.200 ThreeD Capital Inc. IDK 3590 0.140 0.135 0.140 +0.005 0.235 0.070 Imagin Medical Inc. IME 170 0.055 0.050 0.055 -0.010 0.115 0.035 InMed Pharmaceuticals Inc. IN 4112 0.410 0.390 0.400 -0.015 0.960 0.070 Imagination Park Entertainment Inc. IP 2050 0.250 0.230 0.245 0.000 0.620 0.035 Irving Resources Inc. IRV 156 0.670 0.650 0.650 -0.010 1.180 0.250 Inspiration Mining Corporation ISM 3 0.015 0.000 0.100 0.015 International Wastewater Systems Inc. IWS 960 0.250 0.225 0.250 +0.020 0.530 0.190 Lotus Ventures Inc. J 235 0.345 0.340 0.340 -0.020 0.430 0.180 Jagercor Energy Corp. JEM 1250 0.025 0.020 0.025 +0.010 0.040 0.015 StartMonday Technology Corp. JOB 105 0.310 0.260 0.310 +0.025 1.390 0.250 Kaneh Bosm Biotechnology Inc. KBB 320 0.140 0.105 0.140 0.000 0.240 0.075 Kontrol Energy Corp. KNR 169 0.750 0.710 0.750 +0.020 0.850 0.180 Khan Resources Inc. KRI 100 0.060 0.060 0.060 0.000 0.880 0.020 KWG Resources Inc. KWG 1693 0.030 0.025 0.025 -0.005 0.030 0.015 Laguna Blends Inc. LAG 3857 0.125 0.100 0.100 -0.010 0.460 0.085 Lifestyle Delivery Systems Inc LDS 1741 0.640 0.610 0.640 -0.010 1.000 0.175 Leo Resources Inc. LEO 1337 1.200 1.160 1.170 -0.010 2.500 0.050 Liberty Leaf Holdings Ltd. LIB 595 0.105 0.100 0.105 0.000 0.320 0.100 LottoGopher Holdings Inc. LOTO 1171 0.610 0.580 0.580 -0.010 0.720 0.510 Liberty Silver Corp. LSL 10 2.250 2.250 2.250 0.000 3.000 2.000 Newlox Gold Ventures Corp. LUX 400 0.055 0.050 0.055 +0.005 0.060 0.020 Lightning Venture Inc. LVI 100 0.020 0.020 0.020 +0.005 0.030 0.005 Lexaria Bioscience Corp. LXX 689 0.495 0.450 0.470 -0.005 0.940 0.140 Maricann Group Inc MARI 34810 1.820 1.500 1.660 -0.110 2.650 1.350 Mag One Products Inc. MDD 185 0.200 0.170 0.200 +0.010 1.200 0.095 Marapharm Ventures Inc MDM 3767 1.290 1.220 1.220 -0.060 2.500 0.295 Marret High Yield Strategies Fund A MHY.UN 952 0.150 0.140 0.140 0.000 0.200 0.025 Mistango River Resources Inc. MIS 250 0.015 0.015 0.015 0.000 0.050 0.010 True Leaf Medicine International Ltd. MJ 4035 0.435 0.405 0.410 -0.030 0.500 0.170 Marret Multi-Strategy Income Fund A MMF.UN 900 0.100 0.100 0.100 0.000 0.120 0.015 Matica Enterprises Inc. MMJ 2230 0.050 0.040 0.050 0.000 0.065 0.010 Mobi724 Global Solutions Inc. MOS 330 0.250 0.240 0.240 -0.020 0.455 0.025 M Pharmaceutical Inc. MQ 2855 0.045 0.045 0.045 0.000 0.160 0.030 Micromem Technologies Inc. MRM 122 0.280 0.265 0.280 0.000 0.495 0.200 Metalla Royalty and Streaming Ltd. MTA 100 0.500 0.460 0.500 +0.040 0.880 0.180 Murchison Minerals Ltd. MUR 1470 0.145 0.145 0.145 0.000 0.350 0.020 Maxtech Ventures Inc. MVT 45 0.340 0.340 0.340 -0.030 0.630 0.200 MYM Nutraceuticals Inc. MYM 23015 0.290 0.270 0.285 +0.010 0.295 0.015 Meryllion Resources Corporation MYR 100 0.025 0.020 0.020 0.000 0.045 0.015 Namaste Technologies Inc. N 3424 0.210 0.205 0.210 -0.005 0.420 0.100 NetCents Technology Inc. NC 4656 0.450 0.400 0.420 +0.030 0.520 0.140 New Age Farm Inc. NF 2306 0.095 0.090 0.095 +0.005 0.365 0.020 Victory Nickel Inc. NI 3 0.050 0.000 0.090 0.005 Plaintree Systems Inc. NPT 30 0.060 0.060 0.060 0.000 0.100 0.035 Northern Sphere Mining Corp. NSM 255 0.350 0.300 0.300 0.000 0.850 0.170 Nuran Wireless Inc. NUR 2100 0.190 0.190 0.190 0.000 0.310 0.130 ESI Energy Services Inc. OPI 1390 0.100 0.100 0.100 0.000 0.440 0.085 One World Minerals Inc. OWM 200 0.450 0.450 0.450 +0.030 0.750 0.350 Portage Biotech Inc. PBT.U 25 0.365 0.340 0.340 -0.015 0.400 0.100 Premier Diversified Holdings Inc. PDH 1000 0.110 0.110 0.110 0.000 0.165 0.095 Patriot Gold Corp. PGOL 20 0.140 0.140 0.140 0.000 0.140 0.140 ParcelPal Technology Inc. PKG 600 0.170 0.160 0.170 +0.010 0.340 0.070 Peak Positioning Technologies Inc. PKK 29687 0.100 0.080 0.100 -0.005 0.205 0.035 Peloton Minerals Corporation PMC 920 0.065 0.050 0.065 -0.005 0.150 0.050 Pasinex Resources Limited PSE 556 0.210 0.200 0.210 0.000 0.340 0.085 Platinex Inc. PTX 99 0.090 0.075 0.090 +0.005 0.230 0.050 PUF Ventures Inc. PUF 5101 0.425 0.390 0.400 -0.015 0.470 0.065 Quadron Cannatech Corporation QCC 100 0.300 0.300 0.300 -0.020 0.450 0.250 Rheingold Exploration Corp. RGE 410 0.400 0.350 0.400 +0.040 0.400 0.025 Range Energy Resources Inc. RGO 250 0.020 0.020 0.020 0.000 0.040 0.010 Rise Gold Corp. RISE 2000 0.240 0.210 0.215 -0.015 0.400 0.150 West Red Lake Gold Mines Inc. RLG 100 0.230 0.230 0.230 +0.025 0.360 0.155 RESAAS Services Inc. RSS 50 1.320 1.200 1.200 -0.120 2.300 1.040 Robix Environmental Technologies Inc. RZX 647 0.195 0.190 0.190 -0.010 0.365 0.140 Subscribe Technologies Inc. SAAS 10 0.095 0.095 0.095 +0.010 0.100 0.005 Shoal Point Energy Ltd. SHP 2300 0.010 0.010 0.010 0.000 0.020 0.005 Seahawk Ventures Inc. SHV 100 0.350 0.350 0.350 +0.010 0.350 0.080 Supreme Pharmaceuticals Inc. SL 9936 1.520 1.450 1.480 +0.010 2.050 0.470 Star Navigation Systems Group Ltd. SNA 1236 0.040 0.035 0.040 0.000 0.055 0.020 SponsorsOne Inc. SPO 100 0.050 0.050 0.050 0.000 0.170 0.025 Stina Resources Ltd. SQA 10193 0.155 0.140 0.150 +0.010 0.170 0.070 Wildflower Marijuana Inc. SUN 1028 0.670 0.640 0.650 -0.020 1.240 0.115 Navis Resources Corp. SUV 500 0.010 0.010 0.010 0.000 0.025 0.005 Tetra Bio Pharma Inc. TBP 7892 1.000 0.960 1.000 0.000 1.480 0.125 TerrAscend Corp. TER 946 1.000 0.970 1.000 +0.040 1.390 0.820 THC Biomed Intl Ltd THC 1059 0.520 0.500 0.510 -0.020 1.500 0.170 Tier One Capital Limited Partnership TLP.UN 11 5.310 5.310 5.310 +0.010 6.800 5.250 The Tinley Beverage Company Inc. TNY 1088 0.320 0.310 0.310 -0.010 0.670 0.040 Tower One Wireless Corp. TO 500 0.230 0.225 0.230 +0.005 0.540 0.160 Enertopia Corp. TOP 100 0.075 0.075 0.075 +0.005 0.165 0.025 Torino Power Solutions Inc TPS 493 0.135 0.110 0.135 -0.005 0.160 0.015 360 Capital Financial Services Group Inc TSZ 510 0.050 0.050 0.050 +0.005 0.125 0.020 Tartisan Resources Corp. TTC 60 0.140 0.125 0.140 -0.005 0.180 0.025 Global UAV Technologies Ltd. UAV 6975 0.115 0.110 0.110 0.000 0.145 0.035 Umbral Energy Corp. UMB 4845 0.060 0.055 0.060 +0.005 0.110 0.020 Oriental Non-Ferrous Resources Developme URG 20 0.820 0.820 0.820 +0.100 1.200 0.600 VirtualArmour International Inc. VAI 70 0.370 0.370 0.370 -0.010 0.590 0.250 Velocity Data Inc. VCT 120 0.065 0.065 0.065 0.000 0.780 0.060 Valens Groworks Corp. VGW 142 1.490 1.350 1.350 -0.060 1.650 0.350 Vodis Pharmaceuticals Inc. VP 239 0.305 0.295 0.300 -0.010 1.560 0.120 Veritas Pharma Inc. VRT 536 0.430 0.415 0.430 +0.005 0.600 0.220 Versus Systems Inc. VS 2272 0.540 0.460 0.530 +0.060 0.580 0.140 Winston Gold Mining Corp. WGC 2751 0.050 0.035 0.050 0.000 0.640 0.035 Western Uranium Corporation WUC 99 1.520 1.450 1.520 +0.030 2.800 1.220 MGX Minerals Inc. XMG 1540 1.180 1.110 1.140 -0.030 2.750 0.140 Kootenay Zinc Corp. ZNK 1029 0.150 0.130 0.145 +0.005 0.690 0.085 ZTEST Electronics Inc. ZTE 5 0.350 0.350 0.350 0.000 0.350 0.050 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 ALQ Gold Corp. ALQ 0.050 0.100 0.060 0.025 Aida Minerals Corp. AMC 0.060 0.100 0.120 0.065 American Potash Corp. AMP 0.090 0.150 0.190 0.030 AAN Ventures Inc. ANN 0.040 0.060 0.100 0.020 APAC Resources Inc. APG 0.040 0.060 0.140 0.040 Argo Gold Inc. ARQ 0.205 0.240 0.260 0.060 AREV Nutrition Sciences Inc. ARV 0.260 0.400 0.550 0.260 Alexandra Capital Corp. AXC 0.050 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 99.990 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 Bradstone Capital Corp. BCA 0.090 0.135 0.150 0.050 Bird River Resources Inc. BDR 0.070 0.090 0.090 0.005 Brookfield New Horizons Income Fund BIF.UN 8.640 10.000 8.300 BlackIce Enterprise Risk Management Inc. BIS 0.035 0.040 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 97.690 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 0.250 0.750 5.900 0.200 Big Wind Capital Inc. BWC 0.100 0.150 0.200 0.050 Brisio Innovations Inc. BZI 0.230 0.235 0.350 0.085 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 0.045 0.055 0.320 0.050 Cerro Grande Mining Corporation CEG 0.005 0.010 0.080 0.005 Cartier Iron Corporation CFE 0.055 0.075 0.160 0.030 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 CMX Gold & Silver Corp. CXC 0.095 0.100 0.100 0.060 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 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 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 EVI Global Group Developments Corp. EVI 0.025 0.040 0.100 0.005 Fortify Resources Inc FTY 0.255 0.350 0.450 0.110 GreenBank Capital Inc. GBC 0.305 0.360 0.380 0.030 Gencan Capital Inc. GCA 0.050 0.150 0.100 0.050 Glance Technologies Inc. Wts. GET.WT 0.035 0.050 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 Goldrea Resources Corp. GOR 0.070 0.080 0.140 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 0.050 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 High Hampton Holdings Corp. HC 0.050 Heritage Global Inc. HGP 0.440 0.550 0.950 0.250 Hadley Mining Inc. HM 1.110 1.110 1.080 0.060 Hello Pal International Inc. HP 0.240 0.270 0.550 0.220 IGEN Networks Corp. IGN 0.125 0.165 0.200 0.040 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 JG Wealth Management Corporation JGW 0.150 0.170 0.150 0.060 37 Capital Inc. JJJ 0.195 0.500 0.250 0.100 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 7.500 8.450 8.000 7.500 La Imperial Resources Inc. LAI 0.050 0.085 0.110 0.025 Declan Resources Inc. LAN 0.005 0.010 0.015 0.005 Lions Gate Metals Inc. LGM 0.145 0.195 0.350 0.060 LeenLife Pharma International Inc. LLP 0.110 0.145 0.250 0.090 Lexington Biosciences Inc. LNB 0.350 0.355 0.370 0.270 Maccabi Ventures Inc. MBE 0.035 0.040 0.095 0.035 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 McLaren Resources Inc. MCL 0.080 0.105 0.135 0.005 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 Minera IRL Limited MIRL 0.120 0.150 0.220 0.115 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 0.350 0.350 0.300 0.200 Montego Resources Inc. MY 0.175 0.270 1.600 0.095 Norsemont Capital Inc. NOM 0.355 0.395 0.450 0.250 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 PUDO Inc. PDO 0.670 1.250 3.450 0.720 PrimeWest Mortgage Inv Corporation PRI 3.250 5.000 9.250 3.250 Park Lawn Company Limited PRL 8.000 9.100 9.400 5.950 Pivotal Therapeutics Inc. PVO 0.070 Quinsam Capital Corporation QCA 0.100 0.115 0.145 0.070 Qwick Media Inc. QMI 0.025 0.070 0.250 0.090 Mag Copper Limited QUE 0.085 0.120 0.185 0.025 Renforth Resources Inc. RFR 0.065 0.070 0.075 0.020 Global Remote Technologies Ltd. RGT 0.100 0.105 0.230 0.050 RIWI Corp. RIW 0.500 2.250 3.000 2.000 Rockshield Capital Corp. RKS 0.085 0.130 0.160 0.040 Rift Valley Resources Corp. RVR 0.115 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 0.015 0.050 0.180 0.005 SecureCom Mobile Inc. SCE 0.600 0.600 1.200 0.050 Super Nova Petroleum Corp. SNP 0.130 0.200 0.280 0.060 Stone Ridge Exploration Corp SO 0.055 0.070 0.035 Silver Phoenix Resources Inc. SP 0.050 0.200 0.250 0.030 Squire Mining Ltd. SQR 0.050 0.080 0.160 0.055 Squatex Energy and Ressources Inc. SQX 0.150 0.250 0.350 0.150 Shamrock Enterprises Inc. SRS 0.030 0.035 0.060 0.015 Midnight Star Ventures Corp. STV 0.150 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 0.005 0.020 0.050 0.005 Taku Gold Corp. TAK 0.145 0.150 0.185 0.060 Telferscot Resources Inc. TFS 0.015 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 Vinergy Resources Ltd. VIN 0.520 0.520 1.150 0.070 Wabi Exploration Inc. WAB 0.070 0.145 0.100 0.060 Winston Resources Inc. WRW 0.600 0.600 0.820 0.015 World Mahjong Limited WSM 0.075 0.120 0.500 0.050 Whattozee Networks Inc. WTZ 0.080 0.150 0.315 0.030 Whitewater Capital Corp WW 0.200 0.280 0.140 0.050 MGX Minerals Inc. Wts. XMG.WT 0.900 1.100 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: 4,184 Total Volume: 29,900,646 Total Value: $13,444,896 Advanced: 53 Declined: 50 Unchanged: 215 Note 1: z - Full Volume. Note 2: Change calculated using unadjusted closing prices.