CNSX Trading Daily Market Summary June 09 2017 Closing Numbers Stock Symbol Vol(00s) High Low Close Change 52W Hi 52W Lo Supreme Metals Corp. ABJ 2520 0.030 0.030 0.030 0.000 0.145 0.015 Alliance Growers Corp. ACG 2598 0.100 0.090 0.090 -0.010 0.340 0.020 Affinor Growers Inc. AFI 8412 0.080 0.065 0.070 -0.005 0.230 0.030 Arctic Glacier Income Fund AG.UN 2 0.055 0.000 0.070 0.005 Alternate Health Corp. AHG 202 2.800 2.440 2.720 +0.120 8.900 1.940 ALQ Gold Corp. ALQ 50 0.055 0.055 0.055 +0.005 0.060 0.025 American Potash Corp. AMP 10 0.100 0.100 0.100 +0.010 0.190 0.030 Alchemist Mining Inc. AMS 700 0.060 0.050 0.060 +0.005 0.120 0.040 APAC Resources Inc. APG 150 0.060 0.060 0.060 +0.020 0.140 0.040 Appia Energy Corp. API 335 0.190 0.170 0.190 +0.035 0.465 0.130 Global Cannabis Applications Corp. APP 41 0.090 0.080 0.090 +0.010 0.220 0.035 Argo Gold Inc. ARQ 50 0.200 0.200 0.200 0.000 0.260 0.060 Asante Gold Corporation ASE 110 0.110 0.105 0.105 +0.005 0.270 0.100 Abattis Bioceuticals Corp. ATT 2635 0.180 0.160 0.175 +0.015 0.350 0.020 Aylen Capital Inc. AYL 80 0.035 0.020 0.035 +0.020 0.035 0.005 BacTech Environmental Corporation BAC 68 0.045 0.040 0.045 0.000 0.070 0.025 Bradstone Capital Corp. BCA 114 0.135 0.095 0.095 +0.005 0.150 0.050 The Canadian Bioceutical Corporation BCC 870 0.425 0.395 0.400 -0.025 1.100 0.385 Beleave Inc. BE 2873 1.700 1.510 1.550 +0.060 2.850 0.380 Berkley Renewables Inc. BKS 5 0.045 0.000 0.150 0.015 Cannabix Technologies Inc. BLO 1439 0.680 0.650 0.650 -0.030 1.100 0.190 Breathtec BioMedical Inc. BTH 3990 0.145 0.115 0.140 +0.025 0.400 0.080 BioMark Diagnostics Inc. BUX 522 0.140 0.130 0.130 -0.010 0.200 0.025 Big Wind Capital Inc. BWC 300 0.130 0.130 0.130 +0.010 0.200 0.050 Brisio Innovations Inc. BZI 390 0.220 0.210 0.210 -0.005 0.350 0.085 Copperbank Resources Corp. CBK 161 0.145 0.135 0.145 -0.005 0.180 0.050 Copperbank Resources Corp. Warrants CBK.WT 84 0.005 0.005 0.005 0.000 0.010 0.005 Certive Solutions Inc. CBP 1860 0.035 0.035 0.035 0.000 0.320 0.035 Cerro Grande Mining Corporation CEG 2780 0.010 0.005 0.010 +0.005 0.080 0.005 Cartier Iron Corporation CFE 30 0.095 0.095 0.095 +0.045 0.160 0.030 Canada House Wellness Group Inc. CHV 706 0.180 0.175 0.180 +0.005 1.000 0.155 ChroMedX Corp. CHX 1283 0.285 0.270 0.280 0.000 0.335 0.060 Cielo Waste Solutions Corp. CMC 237 0.120 0.115 0.120 +0.005 0.270 0.020 Canadian Metals Inc. CME 1100 0.060 0.060 0.060 +0.010 0.300 0.045 CNRP Mining Inc. CND 20 0.250 0.250 0.250 +0.035 1.250 0.050 Cloud Nine Education Group Ltd. CNI 20 0.095 0.095 0.095 +0.005 0.320 0.070 Carl Data Solutions Inc. CRL 290 0.315 0.310 0.310 -0.010 0.570 0.265 CannaRoyalty Corp. CRZ 1278 1.930 1.750 1.860 +0.120 5.200 1.500 Debut Diamonds Inc. DDI 2 0.015 0.000 0.030 0.005 DNI Metals Inc. DNI 674 0.070 0.065 0.070 +0.005 0.090 0.005 Dundee Sustainable Technologies Inc. DST 50 0.055 0.055 0.055 +0.015 0.075 0.035 Deveron UAS Corp. DVR 54 0.400 0.400 0.400 -0.040 0.560 0.200 Earth Alive Clean Technologies Inc. EAC 120 0.470 0.470 0.470 +0.020 0.700 0.280 Nutritional High International Inc. EAT 9702 0.095 0.085 0.095 +0.005 0.450 0.035 ePlay Digital Inc. EPY 2026 0.130 0.115 0.120 0.000 0.940 0.110 EnviroLeach Technologies Inc. ETI 348 0.450 0.425 0.425 -0.035 1.000 0.210 EVITRADE Health Systems Corp. EVA 6 2.500 2.500 2.500 0.000 3.330 1.460 Evolving Gold Corp. EVG 17 0.190 0.190 0.190 -0.020 0.445 0.130 Explorex Resources Inc. EX 11 0.170 0.170 0.170 +0.010 0.190 0.100 Far Resources Ltd. FAT 1130 0.090 0.080 0.085 0.000 0.140 0.045 Fandom Sports Media Corp. FDM 8887 0.280 0.235 0.280 +0.015 0.285 0.005 Future Farm Technologies Inc. FFT 1765 0.260 0.235 0.250 -0.005 0.630 0.080 Drone Delivery Canada Corp. FLT 1483 0.390 0.380 0.380 0.000 0.610 0.140 Fineqia International Inc. FNQ 230 0.015 0.015 0.015 0.000 0.030 0.005 Fox River Resources Corporation FOX 90 0.090 0.090 0.090 0.000 0.150 0.005 GreenBank Capital Inc. GBC 25 0.305 0.305 0.305 +0.105 0.380 0.030 Glance Technologies Inc. GET 3050 0.185 0.170 0.175 -0.005 0.350 0.140 Global Hemp Group Inc. GHG 330 0.025 0.020 0.025 0.000 0.075 0.010 Golden Leaf Holdings Ltd. GLH 4860 0.300 0.290 0.295 0.000 0.900 0.255 Genius Properties Ltd. GNI 2845 0.205 0.180 0.205 +0.005 0.375 0.100 Goldrea Resources Corp. GOR 200 0.080 0.080 0.080 0.000 0.140 0.030 Gunpowder Capital Corp. GPC 66 0.075 0.075 0.075 -0.005 0.110 0.030 Glenbriar Technologies Inc. GTI 4000 0.010 0.010 0.010 0.000 0.050 0.005 Heritage Global Inc. HGP 508 0.450 0.440 0.450 -0.005 0.950 0.250 Hello Pal International Inc. HP 560 0.240 0.230 0.230 -0.040 0.550 0.220 HealthSpace Data Systems Ltd. HS 120 0.055 0.050 0.050 -0.005 0.120 0.040 iAnthus Capital Holdings Inc. IAN 441 2.660 2.590 2.650 +0.060 3.750 1.200 ThreeD Capital Inc. IDK 19341 0.110 0.090 0.095 -0.025 0.235 0.070 IGEN Networks Corp. IGN 100 0.125 0.125 0.125 0.000 0.200 0.040 Imagin Medical Inc. IME 210 0.060 0.055 0.055 0.000 0.115 0.035 InMed Pharmaceuticals Inc. IN 15406 0.385 0.315 0.385 +0.060 0.960 0.070 Imagination Park Entertainment Inc. IP 2289 0.280 0.260 0.270 0.000 0.620 0.035 Irving Resources Inc. IRV 81 0.650 0.650 0.650 0.000 1.180 0.250 Isodiol International Inc. ISOL 415 0.155 0.140 0.140 +0.010 0.460 0.085 International Wastewater Systems Inc. IWS 1530 0.230 0.215 0.225 -0.005 0.530 0.190 StartMonday Technology Corp. JOB 1150 0.300 0.255 0.270 -0.020 1.390 0.250 Kaneh Bosm Biotechnology Inc. KBB 5 0.105 0.105 0.105 -0.020 0.250 0.075 Kontrol Energy Corp. KNR 237 0.730 0.650 0.700 +0.010 0.850 0.180 Khan Resources Inc. KRI 10 0.055 0.055 0.055 0.000 0.880 0.020 KWG Resources Inc. KWG 3763 0.030 0.025 0.025 -0.005 0.030 0.015 Declan Resources Inc. LAN 2000 0.005 0.005 0.005 0.000 0.015 0.005 Lifestyle Delivery Systems Inc LDS 591 0.630 0.590 0.610 -0.020 1.000 0.175 Leo Resources Inc. LEO 1374 1.270 1.190 1.270 +0.020 2.500 0.050 Liberty Leaf Holdings Ltd. LIB 874 0.100 0.090 0.100 +0.005 0.320 0.090 LeenLife Pharma International Inc. LLP 100 0.150 0.150 0.150 +0.005 0.250 0.090 LottoGopher Holdings Inc. LOTO 805 0.480 0.455 0.470 +0.015 0.720 0.450 Liberty Silver Corp. LSL 57 2.000 1.950 1.950 -0.050 3.000 1.950 Lightning Venture Inc. LVI 57960 0.025 0.020 0.025 +0.010 0.030 0.005 Lexaria Bioscience Corp. LXX 688 0.450 0.420 0.420 -0.030 0.940 0.140 Maricann Group Inc MARI 3812 1.650 1.530 1.600 +0.050 2.650 1.350 Maccabi Ventures Inc. MBE 110 0.070 0.070 0.070 0.000 0.095 0.035 McLaren Resources Inc. MCL 540 0.075 0.075 0.075 -0.025 0.135 0.005 Mag One Products Inc. MDD 50 0.200 0.200 0.200 0.000 1.200 0.095 Marapharm Ventures Inc MDM 2247 1.090 1.050 1.070 +0.030 2.500 0.295 Marret High Yield Strategies Fund A MHY.UN 110 0.130 0.130 0.130 +0.005 0.200 0.025 Minera IRL Limited MIRL 200 0.135 0.130 0.130 +0.010 0.220 0.115 Mistango River Resources Inc. MIS 5 0.015 0.000 0.050 0.010 True Leaf Medicine International Ltd. MJ 591 0.385 0.375 0.380 0.000 0.500 0.170 Marret Multi-Strategy Income Fund A MMF.UN 42 0.090 0.090 0.090 0.000 0.120 0.015 Matica Enterprises Inc. MMJ 5331 0.050 0.040 0.040 -0.005 0.065 0.010 Mobi724 Global Solutions Inc. MOS 112 0.250 0.250 0.250 0.000 0.455 0.025 M Pharmaceutical Inc. MQ 1223 0.045 0.040 0.040 -0.005 0.160 0.030 Micromem Technologies Inc. MRM 862 0.330 0.280 0.330 +0.055 0.495 0.200 Metalla Royalty and Streaming Ltd. MTA 580 0.540 0.470 0.540 +0.050 0.880 0.180 Maxtech Ventures Inc. MVT 180 0.345 0.345 0.345 +0.025 0.630 0.200 MYM Nutraceuticals Inc. MYM 7292 0.295 0.275 0.290 +0.015 0.320 0.015 Namaste Technologies Inc. N 2617 0.200 0.190 0.195 +0.005 0.420 0.100 NetCents Technology Inc. NC 2480 0.400 0.365 0.390 +0.005 0.520 0.140 New Age Farm Inc. NF 3735 0.090 0.085 0.085 -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 8 0.050 0.000 0.100 0.035 Northern Sphere Mining Corp. NSM 4690 0.310 0.240 0.310 +0.045 0.850 0.170 Nuran Wireless Inc. NUR 715 0.205 0.190 0.195 -0.015 0.310 0.130 Portage Biotech Inc. PBT.U 310 0.300 0.300 0.300 -0.010 0.400 0.100 Premier Diversified Holdings Inc. PDH 10 0.115 0.115 0.115 0.000 0.165 0.095 Peak Positioning Technologies Inc. PKK 7340 0.100 0.090 0.100 +0.010 0.205 0.035 Park Lawn Company Limited PRL 37 8.500 8.500 8.500 0.000 9.400 5.950 Pasinex Resources Limited PSE 140 0.220 0.210 0.220 +0.015 0.340 0.085 Platinex Inc. PTX 1250 0.120 0.075 0.110 +0.010 0.230 0.050 PUF Ventures Inc. PUF 2965 0.390 0.360 0.390 +0.020 0.470 0.065 Quinsam Capital Corporation QCA 320 0.110 0.085 0.110 +0.010 0.145 0.070 Quadron Cannatech Corporation QCC 3360 0.300 0.240 0.265 -0.035 0.450 0.240 Renforth Resources Inc. RFR 850 0.070 0.065 0.070 0.000 0.075 0.020 Rheingold Exploration Corp. RGE 180 0.400 0.380 0.380 -0.020 0.400 0.025 Rise Gold Corp. RISE 2500 0.300 0.275 0.280 -0.020 0.400 0.150 RIWI Corp. RIW 150 2.200 2.200 2.200 -0.200 3.000 2.000 West Red Lake Gold Mines Inc. RLG 90 0.210 0.195 0.210 +0.005 0.360 0.155 RESAAS Services Inc. RSS 30 1.350 1.350 1.350 +0.150 2.300 1.040 Robix Environmental Technologies Inc. RZX 60 0.195 0.195 0.195 0.000 0.365 0.140 Shoal Point Energy Ltd. SHP 63820 0.005 0.005 0.005 -0.005 0.020 0.005 Star Navigation Systems Group Ltd. SNA 48195 0.070 0.040 0.070 +0.025 0.070 0.020 SponsorsOne Inc. SPO 65 0.045 0.045 0.045 0.000 0.170 0.025 Stina Resources Ltd. SQA 6980 0.175 0.160 0.170 +0.005 0.175 0.070 Wildflower Marijuana Inc. SUN 735 0.600 0.560 0.600 0.000 1.240 0.115 St-Georges Platinum and Base Metals Inc. SX 9071 0.045 0.040 0.040 -0.010 0.060 0.015 Tetra Bio Pharma Inc. TBP 15817 0.850 0.770 0.830 -0.010 1.480 0.125 TerrAscend Corp. TER 134 1.250 1.050 1.250 +0.210 1.390 0.820 THC Biomed Intl Ltd THC 2510 0.480 0.445 0.470 +0.020 1.500 0.170 Tier One Capital Limited Partnership TLP.UN 14 5.400 5.330 5.330 0.000 6.800 5.250 The Tinley Beverage Company Inc. TNY 1323 0.305 0.290 0.300 0.000 0.670 0.040 Tower One Wireless Corp. TO 1235 0.230 0.220 0.230 +0.015 0.540 0.160 Enertopia Corp. TOP 720 0.080 0.070 0.070 -0.005 0.165 0.025 Torino Power Solutions Inc TPS 213 0.110 0.100 0.110 -0.020 0.160 0.015 Tartisan Resources Corp. TTC 110 0.140 0.125 0.140 +0.005 0.180 0.025 Global UAV Technologies Ltd. UAV 7768 0.105 0.100 0.100 -0.010 0.145 0.035 Umbral Energy Corp. UMB 2270 0.060 0.055 0.060 +0.005 0.110 0.020 Oriental Non-Ferrous Resources Developme URG 20 0.950 0.900 0.950 +0.070 1.200 0.600 VirtualArmour International Inc. VAI 2300 0.420 0.405 0.405 -0.020 0.590 0.250 Valens Groworks Corp. VGW 0 1.250 0.000 1.650 0.350 Vodis Pharmaceuticals Inc. VP 1232 0.285 0.250 0.280 +0.005 1.560 0.120 Veritas Pharma Inc. VRT 683 0.410 0.380 0.410 +0.005 0.600 0.220 Versus Systems Inc. VS 1698 0.610 0.600 0.610 0.000 0.650 0.140 Victory Square Technologies Inc. VST 40 1.040 1.040 1.040 +0.040 1.880 0.740 Winston Gold Mining Corp. WGC 175 0.050 0.045 0.050 +0.005 0.640 0.035 Western Uranium Corporation WUC 46 1.470 1.440 1.440 -0.030 2.800 1.220 MGX Minerals Inc. XMG 2128 1.080 0.980 1.040 -0.010 2.750 0.140 Kootenay Zinc Corp. ZNK 695 0.140 0.130 0.140 +0.010 0.690 0.085 ZTEST Electronics Inc. ZTE 100 0.370 0.370 0.370 -0.010 0.380 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 0.710 0.750 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 AAN Ventures Inc. ANN 0.035 0.065 0.100 0.020 Armada Mercantile Ltd. ARM 0.100 0.240 0.160 0.025 AREV Nutrition Sciences Inc. ARV 0.260 0.400 0.550 0.260 Avarone Metals Inc. AVM 0.025 0.035 0.065 0.020 Alexandra Capital Corp. AXC 0.070 0.100 0.055 0.020 Aydon Income Properties Inc. AYD 0.025 0.070 0.180 0.010 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 Bird River Resources Inc. BDR 0.070 0.090 0.090 0.005 Brookfield New Horizons Income Fund BIF.UN 9.000 10.000 8.300 BlackIce Enterprise Risk Management Inc. BIS 0.035 0.040 0.075 0.025 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 Stompy Bot Corporation BOT 0.025 0.040 0.085 0.005 BitRush Corp. BRH 0.280 0.030 Bravura Ventures Corp. BVQ 0.260 0.700 5.900 0.200 Carrara Exploration Corp. CAA 0.190 0.190 0.290 0.115 CIM International Group Inc. CIM 0.005 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 International Cobalt Corp CO 0.170 0.185 0.350 0.007 Castle Resources Inc. CRI 0.215 0.390 0.415 0.005 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 Deploy Technologies Inc. DEP 0.260 0.280 0.275 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 Canadian Data Preserve Inc. DPC 0.005 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 0.010 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 0.120 0.120 0.495 0.010 Fortify Resources Inc FTY 0.250 0.400 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 0.045 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 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 Gravis Energy Corp. GVE 0.010 0.220 0.010 0.005 Greywacke Exploration Ltd. GWL 0.020 0.050 0.060 0.005 Hi Ho Silver Resources Inc. HHS 0.070 0.085 0.175 0.005 Hadley Mining Inc. HM 0.980 0.980 1.080 0.060 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 0.010 0.650 0.200 Lotus Ventures Inc. J 0.320 0.350 0.430 0.180 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 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 0.105 0.110 0.025 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 Newlox Gold Ventures Corp. LUX 0.045 0.050 0.060 0.020 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 ME Resource Corp. MEC 0.080 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 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 Murchison Minerals Ltd. MUR 0.120 0.150 0.350 0.125 Montego Resources Inc. MY 0.175 0.260 1.600 0.095 Meryllion Resources Corporation MYR 0.025 0.030 0.045 0.015 Norsemont Capital Inc. NOM 0.350 0.415 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 Organic Potash Corporation OPC 0.025 0.030 0.050 0.010 ESI Energy Services Inc. OPI 0.120 0.170 0.440 0.085 Open Source Health Inc. OSH 0.045 0.060 0.200 0.035 One World Minerals Inc. OWM 0.425 0.450 0.750 0.350 Petrocapita Income Trust PCE.UN 0.015 0.020 0.030 0.010 PUDO Inc. PDO 0.680 1.200 3.450 0.720 Preferred Dental Technologies Inc. PDT 0.200 0.300 0.140 0.050 Patriot Gold Corp. PGOL 0.100 0.150 0.140 ParcelPal Technology Inc. PKG 0.125 0.150 0.340 0.070 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 Qwick Media Inc. QMI 0.025 0.070 0.250 0.090 Mag Copper Limited QUE 0.150 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 0.100 0.230 0.050 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 0.050 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 0.080 0.105 0.130 0.005 SecureCom Mobile Inc. SCE 0.600 0.600 1.200 0.050 Seahawk Ventures Inc. SHV 0.380 0.450 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 Squire Mining Ltd. SQR 0.055 0.080 0.160 0.055 Squatex Energy and Ressources Inc. SQX 0.255 0.300 0.350 0.150 Shamrock Enterprises Inc. SRS 0.025 0.035 0.060 0.015 Midnight Star Ventures Corp. STV 0.175 0.190 0.110 Starrex International Ltd. STX 0.600 1.250 1.500 0.550 Navis Resources Corp. SUV 0.010 0.025 0.025 0.005 Talmora Diamond Inc. TAI 0.005 0.020 0.050 0.005 Taku Gold Corp. TAK 0.140 0.170 0.185 0.060 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 Tantalex Resources Corporation TTX 0.060 0.080 0.180 0.040 UpSnap Inc. UP 0.005 0.010 0.030 0.005 Urbana Corporation URB 3.250 3.060 Velocity Data Inc. VCT 0.045 0.145 0.780 0.030 Vinergy Resources Ltd. VIN 0.560 0.600 1.150 0.070 Wabi Exploration Inc. WAB 0.070 0.145 0.100 0.060 Winston Resources Inc. WRW 0.590 0.670 0.820 0.015 World Mahjong Limited WSM 0.065 0.120 0.500 0.050 Whattozee Networks Inc. WTZ 0.080 0.150 0.315 0.030 MGX Minerals Inc. Wts. XMG.WT 0.810 1.010 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: 4,880 Total Volume: 41,816,519 Total Value: $7,920,652 Advanced: 70 Declined: 46 Unchanged: 201 Note 1: z - Full Volume. Note 2: Change calculated using unadjusted closing prices.