CNSX Trading Daily Market Summary June 07 2017 Closing Numbers Stock Symbol Vol(00s) High Low Close Change 52W Hi 52W Lo Supreme Metals Corp. ABJ 20 0.025 0.025 0.025 -0.005 0.145 0.015 Alliance Growers Corp. ACG 5377 0.090 0.080 0.080 -0.005 0.340 0.020 Affinor Growers Inc. AFI 2892 0.080 0.075 0.080 0.000 0.230 0.030 Arctic Glacier Income Fund AG.UN 50 0.055 0.055 0.055 0.000 0.070 0.005 Alternate Health Corp. AHG 106 2.840 2.680 2.750 -0.080 8.900 1.940 Alchemist Mining Inc. AMS 1000 0.055 0.055 0.055 0.000 0.120 0.040 AAN Ventures Inc. ANN 1 0.050 0.000 0.100 0.020 Appia Energy Corp. API 210 0.170 0.160 0.160 -0.010 0.465 0.130 Global Cannabis Applications Corp. APP 197 0.090 0.080 0.080 0.000 0.220 0.035 Armada Mercantile Ltd. ARM 46 0.140 0.140 0.140 -0.020 0.160 0.025 Argo Gold Inc. ARQ 125 0.200 0.200 0.200 0.000 0.260 0.060 Asante Gold Corporation ASE 875 0.110 0.100 0.100 0.000 0.270 0.100 Abattis Bioceuticals Corp. ATT 3335 0.190 0.170 0.175 -0.010 0.350 0.020 Avarone Metals Inc. AVM 620 0.030 0.025 0.030 0.000 0.065 0.020 Aydon Income Properties Inc. AYD 642 0.040 0.030 0.040 0.000 0.180 0.010 BacTech Environmental Corporation BAC 1031 0.045 0.040 0.045 +0.005 0.070 0.025 The Canadian Bioceutical Corporation BCC 3259 0.425 0.385 0.400 -0.025 1.100 0.385 Beleave Inc. BE 2691 1.430 1.330 1.420 +0.020 2.850 0.380 BlackIce Enterprise Risk Management Inc. BIS 1000 0.040 0.040 0.040 0.000 0.075 0.025 Berkley Renewables Inc. BKS 1 0.045 0.000 0.150 0.015 Cannabix Technologies Inc. BLO 1427 0.690 0.670 0.670 -0.010 1.100 0.190 Stompy Bot Corporation BOT 20 0.040 0.040 0.040 0.000 0.085 0.005 Breathtec BioMedical Inc. BTH 605 0.110 0.110 0.110 0.000 0.400 0.080 Bravura Ventures Corp. BVQ 125 0.270 0.270 0.270 0.000 5.900 0.200 Brisio Innovations Inc. BZI 155 0.235 0.220 0.230 -0.010 0.350 0.085 Copperbank Resources Corp. CBK 15 0.120 0.120 0.120 0.000 0.180 0.050 Copperbank Resources Corp. Warrants CBK.WT 5 0.005 0.000 0.010 0.005 Certive Solutions Inc. CBP 1000 0.040 0.040 0.040 0.000 0.320 0.040 Canada House Wellness Group Inc. CHV 2285 0.190 0.165 0.170 -0.015 1.000 0.155 ChroMedX Corp. CHX 251 0.295 0.275 0.275 -0.010 0.335 0.060 Cielo Waste Solutions Corp. CMC 100 0.115 0.115 0.115 -0.005 0.270 0.020 Canadian Metals Inc. CME 2300 0.060 0.050 0.050 -0.010 0.300 0.045 International Cobalt Corp CO 550 0.160 0.160 0.160 +0.015 0.350 0.007 Carl Data Solutions Inc. CRL 173 0.340 0.340 0.340 -0.010 0.570 0.265 CannaRoyalty Corp. CRZ 430 1.890 1.760 1.760 -0.030 5.200 1.500 Copper Reef Mining Corp. CZC 106 0.025 0.020 0.025 0.000 0.045 0.015 Debut Diamonds Inc. DDI 60 0.010 0.010 0.010 0.000 0.030 0.005 Deploy Technologies Inc. DEP 385 0.275 0.275 0.275 0.000 0.275 0.030 DNI Metals Inc. DNI 10143 0.065 0.065 0.065 0.000 0.090 0.005 Canadian Data Preserve Inc. DPC 32 0.020 0.015 0.020 +0.005 0.190 0.005 Earth Alive Clean Technologies Inc. EAC 120 0.470 0.380 0.470 0.000 0.700 0.280 Nutritional High International Inc. EAT 20426 0.095 0.080 0.090 -0.005 0.450 0.035 ePlay Digital Inc. EPY 300 0.135 0.130 0.130 -0.010 0.940 0.125 EnviroLeach Technologies Inc. ETI 440 0.440 0.425 0.425 -0.015 1.000 0.210 EVITRADE Health Systems Corp. EVA 1000 2.600 2.600 2.600 0.000 3.330 1.460 Evolving Gold Corp. EVG 105 0.210 0.180 0.210 +0.035 0.445 0.130 Far Resources Ltd. FAT 1400 0.095 0.090 0.090 0.000 0.140 0.045 Fandom Sports Media Corp. FDM 15683 0.270 0.240 0.270 +0.035 0.270 0.005 Future Farm Technologies Inc. FFT 2296 0.260 0.235 0.240 -0.010 0.630 0.080 Drone Delivery Canada Corp. FLT 2743 0.390 0.370 0.390 0.000 0.610 0.140 Fineqia International Inc. FNQ 960 0.010 0.010 0.010 -0.005 0.030 0.005 Fox River Resources Corporation FOX 1 0.090 0.000 0.150 0.005 Fortify Resources Inc FTY 40 0.425 0.350 0.425 +0.215 0.450 0.110 Fantasy 6 Sports Inc. FYS 96 0.980 0.960 0.980 0.000 1.880 0.740 GreenBank Capital Inc. GBC 65 0.305 0.300 0.305 +0.005 0.380 0.030 Glance Technologies Inc. GET 1747 0.180 0.170 0.180 0.000 0.350 0.140 Global Hemp Group Inc. GHG 1630 0.030 0.020 0.025 -0.005 0.075 0.010 Golden Leaf Holdings Ltd. GLH 7718 0.310 0.295 0.305 -0.005 0.900 0.255 Genius Properties Ltd. GNI 640 0.180 0.160 0.180 +0.010 0.375 0.100 Goldrea Resources Corp. GOR 3000 0.090 0.075 0.080 +0.005 0.140 0.030 Gunpowder Capital Corp. GPC 400 0.080 0.080 0.080 +0.010 0.110 0.030 Heritage Global Inc. HGP 1 0.455 0.000 0.950 0.250 Hi Ho Silver Resources Inc. HHS 107 0.080 0.070 0.080 +0.005 0.175 0.005 Hello Pal International Inc. HP 50 0.240 0.240 0.240 -0.010 0.550 0.220 iAnthus Capital Holdings Inc. IAN 410 2.660 2.620 2.620 -0.010 3.750 1.200 ThreeD Capital Inc. IDK 2896 0.155 0.140 0.140 -0.010 0.235 0.070 IGEN Networks Corp. IGN 10 0.165 0.165 0.165 +0.040 0.200 0.040 Imagin Medical Inc. IME 586 0.055 0.050 0.055 -0.005 0.115 0.035 InMed Pharmaceuticals Inc. IN 14547 0.365 0.325 0.345 -0.020 0.960 0.070 Imagination Park Entertainment Inc. IP 1941 0.245 0.225 0.240 -0.010 0.620 0.035 Irving Resources Inc. IRV 105 0.650 0.650 0.650 -0.020 1.180 0.250 International Wastewater Systems Inc. IWS 2474 0.240 0.220 0.240 +0.015 0.530 0.190 Lotus Ventures Inc. J 195 0.335 0.320 0.335 +0.005 0.430 0.180 Kaneh Bosm Biotechnology Inc. KBB 100 0.125 0.125 0.125 -0.015 0.250 0.075 Kontrol Energy Corp. KNR 3 0.710 0.000 0.850 0.180 Khan Resources Inc. KRI 20 0.055 0.055 0.055 -0.005 0.880 0.020 KWG Resources Inc. KWG 8768 0.030 0.025 0.025 0.000 0.030 0.015 Laguna Blends Inc. LAG 8126 0.145 0.130 0.140 +0.010 0.460 0.085 Lifestyle Delivery Systems Inc LDS 1553 0.670 0.640 0.670 +0.020 1.000 0.175 Leo Resources Inc. LEO 1606 1.250 1.180 1.250 +0.060 2.500 0.050 Liberty Leaf Holdings Ltd. LIB 512 0.100 0.090 0.090 -0.010 0.320 0.090 LeenLife Pharma International Inc. LLP 214 0.145 0.145 0.145 +0.025 0.250 0.090 LottoGopher Holdings Inc. LOTO 855 0.570 0.510 0.540 -0.010 0.720 0.510 Liberty Silver Corp. LSL 150 2.000 1.950 1.950 -0.200 3.000 1.950 Newlox Gold Ventures Corp. LUX 12 0.045 0.045 0.045 -0.005 0.060 0.020 Lightning Venture Inc. LVI 4950 0.015 0.015 0.015 0.000 0.030 0.005 Lexaria Bioscience Corp. LXX 470 0.460 0.450 0.450 -0.010 0.940 0.140 Maricann Group Inc MARI 4935 1.690 1.500 1.540 -0.010 2.650 1.350 McLaren Resources Inc. MCL 600 0.100 0.075 0.100 +0.020 0.135 0.005 Marapharm Ventures Inc MDM 805 1.100 1.020 1.070 0.000 2.500 0.295 Marret High Yield Strategies Fund A MHY.UN 155 0.125 0.120 0.125 0.000 0.200 0.025 Minera IRL Limited MIRL 650 0.140 0.120 0.120 -0.010 0.220 0.115 True Leaf Medicine International Ltd. MJ 339 0.390 0.375 0.390 +0.005 0.500 0.170 Matica Enterprises Inc. MMJ 20580 0.045 0.040 0.040 0.000 0.065 0.010 Mobi724 Global Solutions Inc. MOS 1764 0.250 0.240 0.250 0.000 0.455 0.025 M Pharmaceutical Inc. MQ 1578 0.045 0.040 0.045 +0.005 0.160 0.030 Micromem Technologies Inc. MRM 140 0.295 0.250 0.275 -0.025 0.495 0.200 Metalla Royalty and Streaming Ltd. MTA 208 0.470 0.460 0.470 0.000 0.880 0.180 Murchison Minerals Ltd. MUR 100 0.130 0.130 0.130 -0.015 0.350 0.125 Maxtech Ventures Inc. MVT 70 0.325 0.320 0.320 -0.005 0.630 0.200 Montego Resources Inc. MY 110 0.185 0.180 0.180 -0.090 1.600 0.095 MYM Nutraceuticals Inc. MYM 9985 0.310 0.285 0.285 -0.015 0.320 0.015 Namaste Technologies Inc. N 6028 0.200 0.180 0.190 -0.005 0.420 0.100 NetCents Technology Inc. NC 2754 0.420 0.385 0.395 0.000 0.520 0.140 New Age Farm Inc. NF 4714 0.100 0.090 0.090 0.000 0.365 0.020 Victory Nickel Inc. NI 17 0.045 0.045 0.045 -0.005 0.090 0.005 Plaintree Systems Inc. NPT 1 0.050 0.000 0.100 0.035 Northern Sphere Mining Corp. NSM 325 0.370 0.315 0.370 +0.060 0.850 0.170 Nuran Wireless Inc. NUR 200 0.210 0.190 0.210 -0.005 0.310 0.130 Organic Potash Corporation OPC 15 0.025 0.025 0.025 0.000 0.050 0.010 One World Minerals Inc. OWM 30 0.450 0.450 0.450 -0.045 0.750 0.350 PUDO Inc. PDO 3 1.000 1.000 1.000 0.000 3.450 0.720 ParcelPal Technology Inc. PKG 165 0.155 0.125 0.155 -0.010 0.340 0.070 Peak Positioning Technologies Inc. PKK 9093 0.090 0.085 0.090 +0.005 0.205 0.035 Pasinex Resources Limited PSE 160 0.225 0.220 0.220 -0.005 0.340 0.085 Platinex Inc. PTX 1242 0.080 0.070 0.080 +0.010 0.230 0.050 PUF Ventures Inc. PUF 5686 0.375 0.340 0.350 -0.020 0.470 0.065 Renforth Resources Inc. RFR 250 0.070 0.070 0.070 0.000 0.075 0.020 Rheingold Exploration Corp. RGE 1395 0.400 0.380 0.400 +0.030 0.400 0.025 Rise Gold Corp. RISE 6410 0.295 0.230 0.280 +0.030 0.400 0.150 West Red Lake Gold Mines Inc. RLG 186 0.225 0.205 0.210 -0.020 0.360 0.155 Robix Environmental Technologies Inc. RZX 663 0.195 0.185 0.190 0.000 0.365 0.140 Shoal Point Energy Ltd. SHP 2080 0.005 0.005 0.005 -0.005 0.020 0.005 Star Navigation Systems Group Ltd. SNA 800 0.040 0.035 0.040 0.000 0.055 0.020 Stina Resources Ltd. SQA 6300 0.170 0.155 0.160 -0.005 0.170 0.070 Squatex Energy and Ressources Inc. SQX 40 0.250 0.200 0.250 -0.050 0.350 0.150 Shamrock Enterprises Inc. SRS 10 0.035 0.035 0.035 +0.005 0.060 0.015 Midnight Star Ventures Corp. STV 80 0.155 0.155 0.155 +0.015 0.190 0.110 Wildflower Marijuana Inc. SUN 767 0.610 0.570 0.600 +0.010 1.240 0.115 Navis Resources Corp. SUV 1000 0.010 0.010 0.010 0.000 0.025 0.005 Taku Gold Corp. TAK 300 0.150 0.130 0.130 -0.015 0.185 0.060 Tetra Bio Pharma Inc. TBP 28987 0.950 0.830 0.920 -0.060 1.480 0.125 TerrAscend Corp. TER 10 0.950 0.950 0.950 -0.040 1.390 0.820 THC Biomed Intl Ltd THC 3889 0.510 0.455 0.485 -0.015 1.500 0.170 Tier One Capital Limited Partnership TLP.UN 19 5.330 5.310 5.330 +0.020 6.800 5.250 The Tinley Beverage Company Inc. TNY 1190 0.305 0.290 0.305 +0.010 0.670 0.040 Tower One Wireless Corp. TO 880 0.230 0.215 0.230 +0.010 0.540 0.160 Enertopia Corp. TOP 476 0.080 0.070 0.075 +0.005 0.165 0.025 Torino Power Solutions Inc TPS 955 0.120 0.100 0.120 -0.010 0.160 0.015 Tartisan Resources Corp. TTC 260 0.135 0.110 0.135 -0.005 0.180 0.025 Tantalex Resources Corporation TTX 10 0.080 0.080 0.080 +0.005 0.180 0.040 Global UAV Technologies Ltd. UAV 3784 0.110 0.100 0.100 -0.010 0.145 0.035 Umbral Energy Corp. UMB 4635 0.055 0.050 0.055 0.000 0.110 0.020 Oriental Non-Ferrous Resources Developme URG 20 0.880 0.880 0.880 +0.060 1.200 0.600 VirtualArmour International Inc. VAI 1200 0.420 0.405 0.420 +0.010 0.590 0.250 Valens Groworks Corp. VGW 12 1.400 1.250 1.250 -0.040 1.650 0.350 Vodis Pharmaceuticals Inc. VP 521 0.275 0.250 0.250 -0.005 1.560 0.120 Veritas Pharma Inc. VRT 272 0.410 0.385 0.385 0.000 0.600 0.220 Versus Systems Inc. VS 701 0.570 0.540 0.540 -0.050 0.650 0.140 Wabi Exploration Inc. WAB 15 0.070 0.070 0.070 0.000 0.100 0.060 Winston Gold Mining Corp. WGC 600 0.050 0.050 0.050 0.000 0.640 0.035 Whattozee Networks Inc. WTZ 22 0.080 0.080 0.080 -0.020 0.315 0.030 Western Uranium Corporation WUC 72 1.430 1.340 1.340 -0.130 2.800 1.220 MGX Minerals Inc. XMG 1150 1.070 1.050 1.060 0.000 2.750 0.140 Kootenay Zinc Corp. ZNK 505 0.140 0.125 0.125 -0.010 0.690 0.085 ZTEST Electronics Inc. ZTE 35 0.370 0.370 0.370 0.000 0.370 0.050 Stock Symbol Bid Ask 52W Hi 52W Lo Acana Capital Corp. ACM 0.070 0.170 0.170 0.050 Advantex Marketing International Inc. ADX 0.005 0.015 0.005 Ansar Financial and Dev Corporation AFD 0.720 0.750 0.910 0.450 Atlas Cloud Enterprises Inc. AKE 0.120 0.130 0.220 0.090 ALQ Gold Corp. ALQ 0.055 0.100 0.060 0.025 Aida Minerals Corp. AMC 0.060 0.100 0.120 0.065 American Potash Corp. AMP 0.090 0.140 0.190 0.030 APAC Resources Inc. APG 0.050 0.060 0.140 0.040 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 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 8.550 10.000 8.300 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 BioMark Diagnostics Inc. BUX 0.135 0.140 0.200 0.025 Big Wind Capital Inc. BWC 0.090 0.130 0.200 0.050 Carrara Exploration Corp. CAA 0.190 0.190 0.290 0.115 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 CIM International Group Inc. CIM 0.415 0.650 1.000 0.380 Cascadia Consumer Electronics Corp. CK 0.180 0.350 0.500 0.100 CDN MSolar Corp. CMS 0.010 0.020 0.010 CNRP Mining Inc. CND 0.220 0.510 1.250 0.050 Cloud Nine Education Group Ltd. CNI 0.085 0.090 0.320 0.070 Castle Resources Inc. CRI 0.215 0.415 0.415 0.005 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 Deer Horn Capital Inc. DHC 0.015 0.180 0.150 0.015 Dragon Legend Entertainment (Canada) Inc. DLE 0.150 0.150 0.030 Dundee Sustainable Technologies Inc. DST 0.045 0.055 0.075 0.035 Deveron UAS Corp. DVR 0.410 0.445 0.560 0.200 EA Education Group Inc. EA 0.280 0.150 0.020 European Metals Corp. ECU 0.005 Eurogas International Inc. EI 0.010 0.010 0.005 EVI Global Group Developments Corp. EVI 0.025 0.040 0.100 0.005 Explorex Resources Inc. EX 0.160 0.180 0.190 0.100 Easy Technologies Inc. EZM 0.110 0.180 1.700 0.050 Finore Mining Inc. FIN 0.120 0.120 0.495 0.010 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 0.045 0.050 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 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 Hadley Mining Inc. HM 0.980 0.980 1.080 0.060 HealthSpace Data Systems Ltd. HS 0.055 0.060 0.120 0.040 Innovative Properties Inc. INR 0.050 0.300 0.150 0.020 Inspiration Mining Corporation ISM 0.015 0.040 0.100 0.015 ICTV Brands Inc. ITV 0.650 0.200 James Bay Resources Limited JBR 0.085 0.200 0.230 0.110 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 0.170 0.060 37 Capital Inc. JJJ 0.195 0.500 0.250 0.100 StartMonday Technology Corp. JOB 0.285 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 KWG Resources Inc. MVS KWG.A 5.500 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 Lions Gate Metals Inc. LGM 0.145 0.195 0.350 0.060 Lexington Biosciences Inc. LNB 0.350 0.355 0.370 0.270 Maccabi Ventures Inc. MBE 0.010 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 Mag One Products Inc. MDD 0.200 0.260 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 98.080 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 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 0.090 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 Meryllion Resources Corporation MYR 0.025 0.030 0.045 0.015 Norsemont Capital Inc. NOM 0.355 0.400 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 0.120 0.900 0.660 0.040 Nexco Resources Inc. NXU 0.150 0.200 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 ESI Energy Services Inc. OPI 0.105 0.165 0.440 0.085 Open Source Health Inc. OSH 0.045 0.060 0.200 0.035 Portage Biotech Inc. PBT.U 0.310 0.340 0.400 0.100 Petrocapita Income Trust PCE.UN 0.015 0.020 0.030 0.010 Premier Diversified Holdings Inc. PDH 0.105 0.115 0.165 0.095 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 Quinsam Capital Corporation QCA 0.100 0.115 0.145 0.070 Quadron Cannatech Corporation QCC 0.300 0.320 0.450 0.250 Qwick Media Inc. QMI 0.025 0.070 0.250 0.090 Mag Copper Limited QUE 0.160 0.200 0.200 0.025 Range Energy Resources Inc. RGO 0.020 0.025 0.040 0.010 Global Remote Technologies Ltd. RGT 0.100 0.110 0.230 0.050 RIWI Corp. RIW 2.250 3.000 2.000 Rockshield Capital Corp. RKS 0.085 0.130 0.160 0.040 RESAAS Services Inc. RSS 1.200 1.300 2.300 1.040 Rift Valley Resources Corp. RVR 0.115 0.200 0.125 0.025 Ravencrest Resources Inc. RVT 0.050 0.085 0.010 River Wild Exploration Inc. RWI 0.025 0.025 0.010 Rockex Mining Corporation RXM 0.015 0.050 0.150 0.015 Razore Rock Resources Inc. RZR 0.015 0.050 0.180 0.005 Subscribe Technologies Inc. SAAS 0.095 0.110 0.130 0.005 SecureCom Mobile Inc. SCE 0.600 0.600 1.200 0.050 Seahawk Ventures Inc. SHV 0.350 0.380 0.350 0.080 Super Nova Petroleum Corp. SNP 0.130 0.140 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 SponsorsOne Inc. SPO 0.045 0.050 0.170 0.025 Squire Mining Ltd. SQR 0.055 0.080 0.160 0.055 Starrex International Ltd. STX 0.800 1.300 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 Telferscot Resources Inc. TFS 0.015 0.020 0.045 0.005 360 Capital Financial Services Group Inc TSZ 0.040 0.045 0.125 0.020 UpSnap Inc. UP 0.005 0.010 0.030 0.005 Urbana Corporation URB 3.250 3.060 Velocity Data Inc. VCT 0.040 0.145 0.780 0.030 Vinergy Resources Ltd. VIN 0.560 0.560 1.150 0.070 Winston Resources Inc. WRW 0.600 0.660 0.820 0.015 World Mahjong Limited WSM 0.075 0.120 0.500 0.050 Whitewater Capital Corp WW 0.200 0.280 0.140 0.050 MGX Minerals Inc. Wts. XMG.WT 0.800 1.030 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: 5,589 Total Volume: 29,809,995 Total Value: $9,182,199 Advanced: 37 Declined: 67 Unchanged: 213 Note 1: z - Full Volume. Note 2: Change calculated using unadjusted closing prices.