CNSX Trading Daily Market Summary June 05 2017 Closing Numbers Stock Symbol Vol(00s) High Low Close Change 52W Hi 52W Lo Alliance Growers Corp. ACG 2582 0.095 0.090 0.090 0.000 0.340 0.020 Ansar Financial and Dev Corporation AFD 20 0.750 0.750 0.750 -0.050 0.910 0.450 Affinor Growers Inc. AFI 9152 0.085 0.075 0.085 +0.005 0.230 0.030 Alternate Health Corp. AHG 217 2.850 1.940 2.850 +0.840 8.900 1.940 ALQ Gold Corp. ALQ 1 0.060 0.000 0.060 0.025 Alchemist Mining Inc. AMS 1770 0.055 0.050 0.055 +0.005 0.120 0.040 Appia Energy Corp. API 315 0.190 0.145 0.190 +0.035 0.465 0.130 Global Cannabis Applications Corp. APP 108 0.095 0.095 0.095 +0.010 0.220 0.035 Argo Gold Inc. ARQ 809 0.220 0.200 0.200 -0.060 0.260 0.060 Asante Gold Corporation ASE 5 0.100 0.100 0.100 0.000 0.270 0.100 Abattis Bioceuticals Corp. ATT 1447 0.205 0.190 0.200 +0.005 0.350 0.020 Avarone Metals Inc. AVM 220 0.025 0.025 0.025 -0.005 0.065 0.020 BacTech Environmental Corporation BAC 1660 0.040 0.040 0.040 0.000 0.070 0.025 The Canadian Bioceutical Corporation BCC 3568 0.450 0.435 0.435 -0.015 1.100 0.385 Beleave Inc. BE 2813 1.790 1.420 1.420 -0.350 2.850 0.380 Cannabix Technologies Inc. BLO 1071 0.710 0.680 0.680 -0.030 1.100 0.190 Stompy Bot Corporation BOT 140 0.040 0.010 0.040 0.000 0.085 0.005 Breathtec BioMedical Inc. BTH 1181 0.110 0.095 0.100 -0.005 0.400 0.080 BioMark Diagnostics Inc. BUX 160 0.150 0.140 0.140 -0.010 0.200 0.025 Bravura Ventures Corp. BVQ 1 0.330 0.000 5.900 0.200 Brisio Innovations Inc. BZI 375 0.240 0.220 0.240 0.000 0.350 0.085 Copperbank Resources Corp. CBK 1292 0.165 0.130 0.130 -0.025 0.180 0.050 Cerro Grande Mining Corporation CEG 20760 0.005 0.005 0.005 -0.010 0.080 0.005 Canada House Wellness Group Inc. CHV 1201 0.205 0.195 0.200 +0.005 1.000 0.155 ChroMedX Corp. CHX 30 0.300 0.290 0.290 -0.010 0.335 0.060 Cielo Waste Solutions Corp. CMC 50 0.120 0.120 0.120 +0.020 0.270 0.020 CNRP Mining Inc. CND 2 0.215 0.000 1.250 0.050 Cloud Nine Education Group Ltd. CNI 55 0.100 0.095 0.100 0.000 0.320 0.070 International Cobalt Corp CO 32 0.140 0.140 0.140 -0.035 0.350 0.007 Castle Resources Inc. CRI 19 0.415 0.415 0.415 +0.065 0.415 0.005 Carl Data Solutions Inc. CRL 245 0.350 0.320 0.320 -0.020 0.570 0.265 CannaRoyalty Corp. CRZ 732 2.050 1.770 1.780 -0.060 5.200 1.500 Debut Diamonds Inc. DDI 98 0.015 0.010 0.010 -0.005 0.030 0.005 Deploy Technologies Inc. DEP 110 0.275 0.270 0.275 +0.010 0.275 0.030 DNI Metals Inc. DNI 222 0.065 0.065 0.065 0.000 0.090 0.005 Dundee Sustainable Technologies Inc. DST 570 0.055 0.045 0.055 +0.010 0.075 0.035 Deveron UAS Corp. DVR 635 0.440 0.400 0.400 -0.060 0.560 0.200 Earth Alive Clean Technologies Inc. EAC 120 0.500 0.500 0.500 0.000 0.700 0.280 Nutritional High International Inc. EAT 8527 0.105 0.095 0.100 -0.005 0.450 0.035 ePlay Digital Inc. EPY 5446 0.145 0.125 0.140 -0.005 0.940 0.125 EnviroLeach Technologies Inc. ETI 1492 0.440 0.400 0.430 +0.030 1.000 0.210 EVITRADE Health Systems Corp. EVA 430 3.000 2.400 2.750 0.000 3.330 1.460 Evolving Gold Corp. EVG 17 0.180 0.175 0.175 -0.005 0.445 0.130 Explorex Resources Inc. EX 8 0.160 0.160 0.160 +0.005 0.190 0.100 Far Resources Ltd. FAT 4605 0.105 0.095 0.100 +0.005 0.140 0.045 Fandom Sports Media Corp. FDM 14807 0.225 0.170 0.215 +0.025 0.225 0.005 Future Farm Technologies Inc. FFT 1860 0.280 0.250 0.265 -0.015 0.630 0.080 Drone Delivery Canada Corp. FLT 3765 0.405 0.380 0.385 -0.035 0.610 0.140 Fineqia International Inc. FNQ 1860 0.015 0.015 0.015 0.000 0.030 0.005 Fantasy 6 Sports Inc. FYS 46 0.930 0.880 0.930 +0.080 1.880 0.740 GreenBank Capital Inc. GBC 3 0.305 0.000 0.380 0.030 Glance Technologies Inc. GET 4614 0.185 0.175 0.180 0.000 0.350 0.140 Global Hemp Group Inc. GHG 571 0.030 0.025 0.025 0.000 0.075 0.010 Golden Leaf Holdings Ltd. GLH 5370 0.335 0.300 0.305 -0.015 0.900 0.255 Goldrea Resources Corp. GOR 300 0.070 0.070 0.070 0.000 0.140 0.030 Gunpowder Capital Corp. GPC 30 0.070 0.070 0.070 -0.010 0.110 0.030 Grand Peak Capital Corp. GPK 20 0.160 0.160 0.160 +0.010 0.450 0.080 Hello Pal International Inc. HP 250 0.250 0.250 0.250 +0.020 0.550 0.220 HealthSpace Data Systems Ltd. HS 1805 0.060 0.060 0.060 +0.005 0.120 0.040 iAnthus Capital Holdings Inc. IAN 730 2.640 2.550 2.640 +0.040 3.750 1.200 ThreeD Capital Inc. IDK 7364 0.165 0.140 0.155 +0.015 0.235 0.070 Imagin Medical Inc. IME 1010 0.065 0.055 0.055 0.000 0.115 0.035 InMed Pharmaceuticals Inc. IN 2533 0.420 0.390 0.395 -0.005 0.960 0.070 Imagination Park Entertainment Inc. IP 719 0.250 0.240 0.245 0.000 0.620 0.035 International Wastewater Systems Inc. IWS 1707 0.245 0.220 0.235 -0.015 0.530 0.190 Lotus Ventures Inc. J 190 0.340 0.335 0.335 -0.005 0.430 0.180 James Bay Resources Limited JBR 200 0.110 0.110 0.110 -0.090 0.230 0.110 Kaneh Bosm Biotechnology Inc. KBB 296 0.250 0.140 0.140 0.000 0.250 0.075 Kontrol Energy Corp. KNR 60 0.750 0.710 0.750 0.000 0.850 0.180 KWG Resources Inc. KWG 11598 0.030 0.020 0.020 -0.005 0.030 0.015 Laguna Blends Inc. LAG 5675 0.120 0.100 0.120 +0.020 0.460 0.085 Lifestyle Delivery Systems Inc LDS 2353 0.640 0.590 0.600 -0.040 1.000 0.175 Leo Resources Inc. LEO 310 1.180 1.150 1.180 +0.010 2.500 0.050 Lions Gate Metals Inc. LGM 1 0.145 0.000 0.350 0.060 Liberty Leaf Holdings Ltd. LIB 995 0.105 0.095 0.095 -0.010 0.320 0.095 LeenLife Pharma International Inc. LLP 290 0.120 0.120 0.120 -0.030 0.250 0.090 LottoGopher Holdings Inc. LOTO 1045 0.600 0.530 0.550 -0.030 0.720 0.510 Newlox Gold Ventures Corp. LUX 250 0.055 0.050 0.055 0.000 0.060 0.020 Lightning Venture Inc. LVI 870 0.020 0.015 0.015 -0.005 0.030 0.005 Lexaria Bioscience Corp. LXX 260 0.480 0.460 0.460 -0.010 0.940 0.140 Maricann Group Inc MARI 3723 1.750 1.600 1.690 +0.030 2.650 1.350 McLaren Resources Inc. MCL 3470 0.080 0.080 0.080 +0.020 0.135 0.005 Mag One Products Inc. MDD 100 0.200 0.180 0.180 -0.020 1.200 0.095 Marapharm Ventures Inc MDM 1307 1.220 1.100 1.160 -0.060 2.500 0.295 ME Resource Corp. MEC 120 0.070 0.060 0.060 -0.040 0.250 0.020 Marret High Yield Strategies Fund A MHY.UN 31 0.140 0.140 0.140 0.000 0.200 0.025 True Leaf Medicine International Ltd. MJ 5680 0.430 0.375 0.410 0.000 0.500 0.170 Matica Enterprises Inc. MMJ 5848 0.050 0.045 0.045 -0.005 0.065 0.010 Mobi724 Global Solutions Inc. MOS 110 0.260 0.250 0.255 +0.015 0.455 0.025 M Pharmaceutical Inc. MQ 4422 0.045 0.040 0.045 0.000 0.160 0.030 Micromem Technologies Inc. MRM 2 0.280 0.000 0.495 0.200 Metalla Royalty and Streaming Ltd. MTA 145 0.500 0.490 0.490 -0.010 0.880 0.180 Murchison Minerals Ltd. MUR 1650 0.145 0.145 0.145 0.000 0.350 0.020 MYM Nutraceuticals Inc. MYM 30961 0.320 0.290 0.300 +0.015 0.320 0.015 Namaste Technologies Inc. N 7763 0.210 0.200 0.205 -0.005 0.420 0.100 NetCents Technology Inc. NC 6324 0.450 0.380 0.395 -0.025 0.520 0.140 New Age Farm Inc. NF 6856 0.105 0.090 0.100 +0.005 0.365 0.020 Victory Nickel Inc. NI 10 0.045 0.045 0.045 -0.005 0.090 0.005 Plaintree Systems Inc. NPT 54 0.060 0.060 0.060 0.000 0.100 0.035 Northern Sphere Mining Corp. NSM 535 0.350 0.300 0.350 +0.050 0.850 0.170 Nuran Wireless Inc. NUR 1315 0.225 0.195 0.225 +0.035 0.310 0.130 ESI Energy Services Inc. OPI 1735 0.110 0.100 0.100 0.000 0.440 0.085 One World Minerals Inc. OWM 100 0.450 0.450 0.450 0.000 0.750 0.350 Portage Biotech Inc. PBT.U 5 0.350 0.350 0.350 +0.010 0.400 0.100 Petrocapita Income Trust PCE.UN 5062 0.015 0.015 0.015 -0.005 0.030 0.010 Premier Diversified Holdings Inc. PDH 213 0.110 0.105 0.110 0.000 0.165 0.095 ParcelPal Technology Inc. PKG 100 0.180 0.150 0.150 -0.020 0.340 0.070 Peak Positioning Technologies Inc. PKK 11916 0.100 0.085 0.085 -0.015 0.205 0.035 Platinex Inc. PTX 40 0.080 0.080 0.080 -0.010 0.230 0.050 PUF Ventures Inc. PUF 4710 0.415 0.380 0.400 0.000 0.470 0.065 Quadron Cannatech Corporation QCC 56 0.320 0.320 0.320 +0.020 0.450 0.250 Mag Copper Limited QUE 1515 0.200 0.120 0.200 +0.120 0.200 0.025 Renforth Resources Inc. RFR 1064 0.070 0.070 0.070 +0.010 0.075 0.020 Rheingold Exploration Corp. RGE 3175 0.400 0.350 0.360 -0.040 0.400 0.025 Global Remote Technologies Ltd. RGT 1500 0.100 0.100 0.100 0.000 0.230 0.050 Rise Gold Corp. RISE 1977 0.245 0.230 0.245 +0.030 0.400 0.150 West Red Lake Gold Mines Inc. RLG 1110 0.230 0.210 0.210 -0.020 0.360 0.155 RESAAS Services Inc. RSS 20 1.250 1.250 1.250 +0.050 2.300 1.040 Rockex Mining Corporation RXM 6 0.030 0.000 0.150 0.015 Robix Environmental Technologies Inc. RZX 182 0.190 0.190 0.190 0.000 0.365 0.140 Subscribe Technologies Inc. SAAS 860 0.130 0.090 0.110 +0.015 0.130 0.005 Shoal Point Energy Ltd. SHP 170 0.015 0.005 0.005 -0.005 0.020 0.005 Supreme Pharmaceuticals Inc. SL 9796 1.470 1.360 1.370 -0.110 2.050 0.470 Star Navigation Systems Group Ltd. SNA 11870 0.045 0.035 0.040 0.000 0.055 0.020 SponsorsOne Inc. SPO 110 0.050 0.050 0.050 0.000 0.170 0.025 Stina Resources Ltd. SQA 5698 0.155 0.145 0.155 +0.005 0.170 0.070 Shamrock Enterprises Inc. SRS 100 0.030 0.030 0.030 0.000 0.060 0.015 Wildflower Marijuana Inc. SUN 1467 0.650 0.620 0.630 -0.020 1.240 0.115 Navis Resources Corp. SUV 3 0.010 0.000 0.025 0.005 St-Georges Platinum and Base Metals Inc. SX 770 0.050 0.045 0.050 +0.005 0.060 0.015 Talmora Diamond Inc. TAI 40 0.005 0.005 0.005 0.000 0.050 0.005 Taku Gold Corp. TAK 200 0.150 0.145 0.145 0.000 0.185 0.060 Tetra Bio Pharma Inc. TBP 12219 1.050 0.980 1.040 +0.040 1.480 0.125 THC Biomed Intl Ltd THC 1767 0.520 0.490 0.510 0.000 1.500 0.170 Tier One Capital Limited Partnership TLP.UN 27 5.310 5.310 5.310 0.000 6.800 5.250 The Tinley Beverage Company Inc. TNY 1541 0.320 0.310 0.310 0.000 0.670 0.040 Tower One Wireless Corp. TO 325 0.230 0.220 0.220 -0.010 0.540 0.160 Enertopia Corp. TOP 214 0.080 0.070 0.070 -0.005 0.165 0.025 Torino Power Solutions Inc TPS 500 0.120 0.115 0.120 -0.015 0.160 0.015 Tartisan Resources Corp. TTC 220 0.145 0.140 0.145 +0.005 0.180 0.025 Tantalex Resources Corporation TTX 2200 0.075 0.070 0.075 +0.005 0.180 0.040 Global UAV Technologies Ltd. UAV 3585 0.115 0.105 0.105 -0.005 0.145 0.035 Umbral Energy Corp. UMB 9420 0.060 0.055 0.060 0.000 0.110 0.020 UpSnap Inc. UP 100 0.010 0.010 0.010 0.000 0.030 0.005 VirtualArmour International Inc. VAI 60 0.365 0.365 0.365 -0.005 0.590 0.250 Valens Groworks Corp. VGW 102 1.400 1.300 1.300 -0.050 1.650 0.350 Vodis Pharmaceuticals Inc. VP 885 0.290 0.250 0.270 -0.030 1.560 0.120 Veritas Pharma Inc. VRT 989 0.440 0.385 0.415 -0.015 0.600 0.220 Versus Systems Inc. VS 6223 0.650 0.540 0.620 +0.090 0.650 0.140 Winston Gold Mining Corp. WGC 2738 0.040 0.035 0.040 -0.010 0.640 0.035 Western Uranium Corporation WUC 29 1.470 1.390 1.470 -0.050 2.800 1.220 MGX Minerals Inc. XMG 1760 1.150 1.070 1.070 -0.070 2.750 0.140 Kootenay Zinc Corp. ZNK 486 0.155 0.130 0.155 +0.010 0.690 0.085 ZTEST Electronics Inc. ZTE 180 0.360 0.350 0.360 +0.010 0.360 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 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 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 Armada Mercantile Ltd. ARM 0.025 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 0.080 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 96.650 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 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 0.045 0.060 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 97.740 MB Builder Bd 5 Yr. Ann F/R 1.1% 15JUN20 BMB.DB.B 93.550 MB Builder Bd 5 Yr. Compd 1.5% 15JUN21 BMB.DB.C 93.550 MB Builder Bd 5 Yr. Ann F/R 1.25%15JUN20 BMB.DB.D 99.900 BitRush Corp. BRH 0.280 0.030 Big Wind Capital Inc. BWC 0.100 0.130 0.200 0.050 Carrara Exploration Corp. CAA 0.190 0.190 0.290 0.115 Copperbank Resources Corp. Warrants CBK.WT 0.005 0.010 0.005 Certive Solutions Inc. CBP 0.045 0.055 0.320 0.050 Cartier Iron Corporation CFE 0.055 0.075 0.160 0.030 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 0.060 0.065 0.300 0.045 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 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 EVI Global Group Developments Corp. EVI 0.025 0.040 0.100 0.005 Easy Technologies Inc. EZM 0.110 0.180 1.700 0.050 Finore Mining Inc. FIN 0.130 0.130 0.495 0.010 Fox River Resources Corporation FOX 0.090 0.120 0.150 0.005 Fortify Resources Inc FTY 0.260 0.350 0.450 0.110 Gencan Capital Inc. GCA 0.050 0.150 0.100 0.050 Glance Technologies Inc. Wts. GET.WT 0.035 0.050 0.050 0.025 Gravitas Financial Inc. GFI 0.035 0.060 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 0.090 0.125 0.010 God s Lake Resources Inc. GLR 0.030 0.030 0.020 Genius Properties Ltd. GNI 0.200 0.210 0.375 0.100 Gunpowder Capital Corp. Preferred Shares, Series A GPC.PR.A 10.500 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 Heritage Global Inc. HGP 0.440 0.550 0.950 0.250 Hi Ho Silver Resources Inc. HHS 0.070 0.080 0.175 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 Innovative Properties Inc. INR 0.050 0.300 0.150 0.020 Irving Resources Inc. IRV 0.640 0.670 1.180 0.250 Inspiration Mining Corporation ISM 0.015 0.040 0.100 0.015 ICTV Brands Inc. ITV 0.200 0.650 0.200 JDF Explorations Inc. JDF 0.005 Jagercor Energy Corp. JEM 0.020 0.025 0.040 0.015 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 StartMonday Technology Corp. JOB 0.275 0.310 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 Khan Resources Inc. KRI 0.055 0.060 0.880 0.020 KWG Resources Inc. MVS KWG.A 7.350 8.500 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 Lexington Biosciences Inc. LNB 0.350 0.355 0.370 0.270 Liberty Silver Corp. LSL 2.220 2.250 3.000 2.000 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 Manitoba Hydro Bds XII 5-Yr 1.75%15JUN18 MHL.DB.B 98.080 Manitoba Hydro Bds 12 Cpd 1.75%15JUN18 MHL.DB.C 98.080 Manitoba Hydro Bds XII F/R 1.1% 15JUN18 MHL.DB.D 98.620 98.620 Minera IRL Limited MIRL 0.120 0.150 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 Marret Multi-Strategy Income Fund A MMF.UN 0.095 0.110 0.120 0.015 Metalo Manufacturing Inc. MMI 0.600 0.800 1.000 0.260 Miramont Resources Corp. MONT 0.350 0.350 0.300 0.200 Maxtech Ventures Inc. MVT 0.320 0.375 0.630 0.200 Montego Resources Inc. MY 0.175 0.270 1.600 0.095 Meryllion Resources Corporation MYR 0.015 0.030 0.045 0.015 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 0.155 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 PUDO Inc. PDO 0.670 1.390 3.450 0.720 Patriot Gold Corp. PGOL 0.100 0.140 0.140 Peloton Minerals Corporation PMC 0.060 0.075 0.150 0.050 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 Pasinex Resources Limited PSE 0.210 0.220 0.340 0.085 Quinsam Capital Corporation QCA 0.100 0.115 0.145 0.070 Qwick Media Inc. QMI 0.025 0.070 0.250 0.090 Range Energy Resources Inc. RGO 0.020 0.025 0.040 0.010 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 0.200 0.125 0.025 Ravencrest Resources Inc. RVT 0.015 0.085 0.010 River Wild Exploration Inc. RWI 0.025 0.250 0.025 0.010 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 Seahawk Ventures Inc. SHV 0.340 0.450 0.350 0.080 Super Nova Petroleum Corp. SNP 0.130 0.200 0.280 0.060 Stone Ridge Exploration Corp SO 0.050 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 0.300 0.350 0.150 Midnight Star Ventures Corp. STV 0.155 0.190 0.110 Starrex International Ltd. STX 0.800 1.300 1.500 0.550 TerrAscend Corp. TER 0.910 1.090 1.390 0.820 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 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 0.030 0.190 0.780 0.060 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 0.630 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 0.800 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: 8,670 Total Volume: 33,967,228 Total Value: $10,142,493 Advanced: 45 Declined: 62 Unchanged: 211 Note 1: z - Full Volume. Note 2: Change calculated using unadjusted closing prices.