CNSX Trading Daily Market Summary June 12 2017 Closing Numbers Stock Symbol Vol(00s) High Low Close Change 52W Hi 52W Lo Alliance Growers Corp. ACG 1873 0.090 0.080 0.090 0.000 0.340 0.020 Ansar Financial and Dev Corporation AFD 5 0.750 0.750 0.750 +0.080 0.910 0.450 Affinor Growers Inc. AFI 7220 0.080 0.070 0.080 +0.010 0.230 0.030 Alternate Health Corp. AHG 153 3.150 2.600 3.120 +0.400 8.900 1.940 American Potash Corp. AMP 10 0.135 0.085 0.085 -0.015 0.190 0.030 APAC Resources Inc. APG 140 0.040 0.040 0.040 -0.020 0.140 0.040 Appia Energy Corp. API 259 0.190 0.175 0.175 -0.015 0.465 0.130 Global Cannabis Applications Corp. APP 1105 0.100 0.090 0.100 +0.010 0.220 0.035 Armada Mercantile Ltd. ARM 85 0.170 0.170 0.170 +0.030 0.170 0.025 Asante Gold Corporation ASE 10 0.110 0.110 0.110 +0.005 0.270 0.100 Abattis Bioceuticals Corp. ATT 2424 0.180 0.160 0.165 -0.010 0.350 0.020 BacTech Environmental Corporation BAC 232 0.045 0.040 0.040 -0.005 0.070 0.025 The Canadian Bioceutical Corporation BCC 6053 0.430 0.410 0.420 +0.020 1.100 0.385 Beleave Inc. BE 1306 1.660 1.530 1.560 +0.010 2.850 0.380 Cannabix Technologies Inc. BLO 1239 0.660 0.640 0.640 -0.010 1.100 0.190 Stompy Bot Corporation BOT 300 0.040 0.040 0.040 0.000 0.085 0.005 Breathtec BioMedical Inc. BTH 7293 0.150 0.130 0.140 0.000 0.400 0.080 BioMark Diagnostics Inc. BUX 209 0.140 0.130 0.130 0.000 0.200 0.025 Bravura Ventures Corp. BVQ 50 0.270 0.270 0.270 0.000 5.900 0.200 Brisio Innovations Inc. BZI 220 0.235 0.235 0.235 +0.025 0.350 0.085 Copperbank Resources Corp. CBK 2005 0.145 0.140 0.140 -0.005 0.180 0.050 Cerro Grande Mining Corporation CEG 1150 0.005 0.005 0.005 -0.005 0.080 0.005 Canada House Wellness Group Inc. CHV 849 0.185 0.170 0.185 +0.005 1.000 0.155 ChroMedX Corp. CHX 260 0.280 0.280 0.280 0.000 0.335 0.060 Cielo Waste Solutions Corp. CMC 90 0.130 0.125 0.125 +0.005 0.270 0.020 Canadian Metals Inc. CME 1009 0.060 0.060 0.060 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 570 0.095 0.080 0.085 -0.010 0.320 0.070 CannaRoyalty Corp. CRZ 6024 2.030 1.900 1.980 +0.120 5.200 1.500 Data Deposit Box Inc. DDB 1173 0.045 0.045 0.045 0.000 0.200 0.030 Debut Diamonds Inc. DDI 59 0.010 0.010 0.010 -0.005 0.030 0.005 DNI Metals Inc. DNI 225 0.070 0.065 0.065 -0.005 0.090 0.005 Earth Alive Clean Technologies Inc. EAC 60 0.480 0.480 0.480 +0.010 0.700 0.280 Nutritional High International Inc. EAT 3064 0.095 0.090 0.095 0.000 0.450 0.035 Eurogas International Inc. EI 190 0.005 0.005 0.005 -0.005 0.010 0.005 ePlay Digital Inc. EPY 550 0.130 0.115 0.115 -0.005 0.940 0.110 EnviroLeach Technologies Inc. ETI 1455 0.475 0.435 0.475 +0.050 1.000 0.210 EVITRADE Health Systems Corp. EVA 5 2.400 2.400 2.400 -0.100 3.330 1.460 EVI Global Group Developments Corp. EVI 250 0.035 0.025 0.035 +0.005 0.100 0.005 Explorex Resources Inc. EX 50 0.170 0.170 0.170 0.000 0.190 0.100 Far Resources Ltd. FAT 3049 0.095 0.085 0.085 0.000 0.140 0.045 Fandom Sports Media Corp. FDM 7103 0.295 0.270 0.295 +0.015 0.295 0.005 Future Farm Technologies Inc. FFT 846 0.255 0.245 0.245 -0.005 0.630 0.080 Drone Delivery Canada Corp. FLT 1056 0.390 0.380 0.380 0.000 0.610 0.140 Fineqia International Inc. FNQ 500 0.015 0.015 0.015 0.000 0.030 0.005 Fox River Resources Corporation FOX 6 0.090 0.000 0.150 0.005 GreenBank Capital Inc. GBC 15 0.320 0.320 0.320 +0.015 0.380 0.030 Glance Technologies Inc. GET 2399 0.180 0.165 0.165 -0.010 0.350 0.140 Gravitas Financial Inc. GFI 54 0.045 0.045 0.045 +0.005 0.100 0.005 Global Hemp Group Inc. GHG 1247 0.025 0.020 0.020 -0.005 0.075 0.010 Golden Leaf Holdings Ltd. GLH 6833 0.310 0.290 0.300 +0.005 0.900 0.255 Gunpowder Capital Corp. GPC 20 0.075 0.075 0.075 0.000 0.110 0.030 Glenbriar Technologies Inc. GTI 560 0.015 0.010 0.015 +0.005 0.050 0.005 Heritage Global Inc. HGP 1 0.450 0.000 0.950 0.250 HealthSpace Data Systems Ltd. HS 1750 0.050 0.050 0.050 0.000 0.120 0.040 iAnthus Capital Holdings Inc. IAN 1261 2.750 2.670 2.700 +0.050 3.750 1.200 ThreeD Capital Inc. IDK 8005 0.095 0.090 0.090 -0.005 0.235 0.070 Imagin Medical Inc. IME 220 0.060 0.055 0.060 +0.005 0.115 0.035 InMed Pharmaceuticals Inc. IN 8762 0.425 0.390 0.415 +0.030 0.960 0.070 Imagination Park Entertainment Inc. IP 629 0.270 0.255 0.260 -0.010 0.620 0.035 Isodiol International Inc. ISOL 531 0.140 0.125 0.140 0.000 0.460 0.085 International Wastewater Systems Inc. IWS 405 0.220 0.215 0.220 -0.005 0.530 0.190 Lotus Ventures Inc. J 45 0.350 0.350 0.350 +0.015 0.430 0.180 Jagercor Energy Corp. JEM 700 0.020 0.015 0.015 0.000 0.040 0.015 StartMonday Technology Corp. JOB 400 0.305 0.280 0.300 +0.030 1.390 0.250 Kaneh Bosm Biotechnology Inc. KBB 287 0.105 0.105 0.105 0.000 0.250 0.075 Kontrol Energy Corp. KNR 25 0.720 0.690 0.720 +0.020 0.850 0.180 KWG Resources Inc. KWG 1856 0.030 0.025 0.025 0.000 0.030 0.015 Lifestyle Delivery Systems Inc LDS 283 0.630 0.600 0.620 +0.010 1.000 0.175 Leo Resources Inc. LEO 638 1.290 1.280 1.290 +0.020 2.500 0.050 Lions Gate Metals Inc. LGM 1 0.145 0.000 0.350 0.060 Liberty Leaf Holdings Ltd. LIB 450 0.100 0.095 0.095 -0.005 0.320 0.090 LeenLife Pharma International Inc. LLP 20 0.135 0.135 0.135 -0.015 0.250 0.090 LottoGopher Holdings Inc. LOTO 6413 0.560 0.490 0.550 +0.080 0.720 0.450 Liberty Silver Corp. LSL 76 2.000 1.850 1.850 -0.100 3.000 1.850 Newlox Gold Ventures Corp. LUX 630 0.050 0.050 0.050 0.000 0.060 0.020 Lightning Venture Inc. LVI 70360 0.040 0.020 0.035 +0.010 0.040 0.005 Lexaria Bioscience Corp. LXX 141 0.425 0.410 0.410 -0.010 0.940 0.140 Maricann Group Inc MARI 468 1.680 1.590 1.590 -0.010 2.650 1.350 Maccabi Ventures Inc. MBE 480 0.050 0.050 0.050 -0.020 0.095 0.035 Mag One Products Inc. MDD 50 0.205 0.205 0.205 +0.005 1.200 0.095 Marapharm Ventures Inc MDM 4248 1.250 1.120 1.150 +0.080 2.500 0.295 Marret High Yield Strategies Fund A MHY.UN 43 0.130 0.120 0.130 0.000 0.200 0.025 True Leaf Medicine International Ltd. MJ 393 0.395 0.375 0.385 +0.005 0.500 0.170 Marret Multi-Strategy Income Fund A MMF.UN 100 0.090 0.050 0.050 -0.040 0.120 0.015 Matica Enterprises Inc. MMJ 21643 0.050 0.040 0.045 +0.005 0.065 0.010 Mobi724 Global Solutions Inc. MOS 10 0.240 0.240 0.240 -0.010 0.455 0.025 Micromem Technologies Inc. MRM 1075 0.310 0.270 0.270 -0.060 0.495 0.200 Metalla Royalty and Streaming Ltd. MTA 2514 0.570 0.510 0.550 +0.010 0.880 0.180 Murchison Minerals Ltd. MUR 3930 0.145 0.140 0.145 +0.005 0.350 0.125 MYM Nutraceuticals Inc. MYM 17512 0.280 0.255 0.270 -0.020 0.320 0.015 Namaste Technologies Inc. N 587 0.200 0.195 0.200 +0.005 0.420 0.100 NetCents Technology Inc. NC 3693 0.430 0.375 0.420 +0.030 0.520 0.140 New Age Farm Inc. NF 1069 0.090 0.085 0.085 0.000 0.365 0.020 Victory Nickel Inc. NI 200 0.045 0.040 0.040 -0.005 0.090 0.005 Plaintree Systems Inc. NPT 40 0.060 0.060 0.060 +0.010 0.100 0.035 Northern Sphere Mining Corp. NSM 850 0.280 0.220 0.220 -0.090 0.850 0.170 Nuran Wireless Inc. NUR 54 0.195 0.185 0.185 -0.010 0.310 0.130 Organic Potash Corporation OPC 280 0.025 0.025 0.025 0.000 0.050 0.010 ESI Energy Services Inc. OPI 1100 0.140 0.110 0.120 -0.045 0.440 0.085 One World Minerals Inc. OWM 30 0.425 0.425 0.425 -0.025 0.750 0.350 Portage Biotech Inc. PBT.U 15 0.335 0.290 0.335 +0.035 0.400 0.100 Premier Diversified Holdings Inc. PDH 10 0.115 0.115 0.115 0.000 0.165 0.095 ParcelPal Technology Inc. PKG 4 0.155 0.000 0.340 0.070 Peak Positioning Technologies Inc. PKK 13171 0.100 0.095 0.100 0.000 0.205 0.035 Park Lawn Company Limited PRL 25 8.500 8.500 8.500 0.000 9.400 5.950 Pasinex Resources Limited PSE 204 0.215 0.205 0.205 -0.015 0.340 0.085 Platinex Inc. PTX 730 0.105 0.080 0.105 -0.005 0.230 0.050 PUF Ventures Inc. PUF 2494 0.390 0.370 0.390 0.000 0.470 0.065 Quinsam Capital Corporation QCA 500 0.110 0.110 0.110 0.000 0.145 0.070 Quadron Cannatech Corporation QCC 1850 0.270 0.250 0.265 0.000 0.450 0.240 Mag Copper Limited QUE 345 0.200 0.155 0.200 0.000 0.200 0.025 Renforth Resources Inc. RFR 6290 0.070 0.060 0.060 -0.010 0.075 0.020 Rheingold Exploration Corp. RGE 275 0.380 0.350 0.380 0.000 0.400 0.025 Rise Gold Corp. RISE 26067 0.295 0.210 0.220 -0.060 0.400 0.150 West Red Lake Gold Mines Inc. RLG 342 0.215 0.215 0.215 +0.005 0.360 0.155 RESAAS Services Inc. RSS 18 1.350 1.200 1.350 0.000 2.300 1.040 Robix Environmental Technologies Inc. RZX 380 0.185 0.180 0.180 -0.015 0.365 0.140 Shoal Point Energy Ltd. SHP 9620 0.005 0.005 0.005 0.000 0.020 0.005 Seahawk Ventures Inc. SHV 1145 0.350 0.260 0.285 -0.055 0.350 0.080 Star Navigation Systems Group Ltd. SNA 42550 0.095 0.070 0.090 +0.020 0.095 0.020 Super Nova Petroleum Corp. SNP 350 0.130 0.130 0.130 0.000 0.280 0.060 Stina Resources Ltd. SQA 3464 0.160 0.145 0.145 -0.025 0.175 0.070 Wildflower Marijuana Inc. SUN 349 0.620 0.590 0.600 0.000 1.240 0.115 St-Georges Platinum and Base Metals Inc. SX 2000 0.040 0.040 0.040 0.000 0.060 0.015 Tetra Bio Pharma Inc. TBP 2744 0.850 0.780 0.830 0.000 1.480 0.125 TerrAscend Corp. TER 362 1.220 1.220 1.220 -0.030 1.390 0.820 THC Biomed Intl Ltd THC 2618 0.490 0.465 0.470 0.000 1.500 0.170 Tier One Capital Limited Partnership TLP.UN 22 5.330 5.310 5.310 -0.020 6.800 5.250 The Tinley Beverage Company Inc. TNY 877 0.300 0.290 0.290 -0.010 0.670 0.040 Tower One Wireless Corp. TO 1400 0.235 0.230 0.230 0.000 0.540 0.160 Enertopia Corp. TOP 1315 0.075 0.070 0.075 +0.005 0.165 0.025 Torino Power Solutions Inc TPS 52 0.105 0.105 0.105 -0.005 0.160 0.015 Tartisan Resources Corp. TTC 1345 0.120 0.090 0.100 -0.040 0.180 0.025 Tantalex Resources Corporation TTX 190 0.080 0.080 0.080 0.000 0.180 0.040 Global UAV Technologies Ltd. UAV 6033 0.100 0.090 0.095 -0.005 0.145 0.035 Umbral Energy Corp. UMB 3400 0.060 0.055 0.055 -0.005 0.110 0.020 Oriental Non-Ferrous Resources Developme URG 30 1.000 0.950 1.000 +0.050 1.200 0.600 VirtualArmour International Inc. VAI 95 0.405 0.360 0.405 0.000 0.590 0.250 Valens Groworks Corp. VGW 97 1.240 1.110 1.110 -0.140 1.650 0.350 Vodis Pharmaceuticals Inc. VP 361 0.300 0.270 0.270 -0.010 1.560 0.120 Veritas Pharma Inc. VRT 557 0.400 0.390 0.390 -0.020 0.600 0.220 Versus Systems Inc. VS 2855 0.600 0.530 0.550 -0.060 0.650 0.140 Wabi Exploration Inc. WAB 0 0.070 0.000 0.100 0.060 Winston Gold Mining Corp. WGC 1076 0.050 0.040 0.045 -0.005 0.640 0.035 Whattozee Networks Inc. WTZ 0 0.080 0.000 0.315 0.030 Western Uranium Corporation WUC 17 1.390 1.380 1.380 -0.060 2.800 1.220 MGX Minerals Inc. XMG 2538 1.050 0.970 1.000 -0.040 2.750 0.140 Kootenay Zinc Corp. ZNK 446 0.140 0.120 0.120 -0.020 0.690 0.085 Stock Symbol Bid Ask 52W Hi 52W Lo Supreme Metals Corp. ABJ 0.025 0.035 0.145 0.015 Acana Capital Corp. ACM 0.070 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 ALQ Gold Corp. ALQ 0.055 0.100 0.060 0.025 Aida Minerals Corp. AMC 0.060 0.100 0.120 0.065 Alchemist Mining Inc. AMS 0.055 0.060 0.120 0.040 AAN Ventures Inc. ANN 0.035 0.065 0.100 0.020 Argo Gold Inc. ARQ 0.155 0.200 0.260 0.060 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 0.040 0.180 0.010 Aylen Capital Inc. AYL 0.020 0.035 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 0.095 0.140 0.150 0.050 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 Berkley Renewables Inc. BKS 0.050 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 0.110 0.160 0.200 0.050 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 0.040 0.070 0.320 0.035 Cartier Iron Corporation CFE 0.055 0.095 0.160 0.030 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 0.415 0.415 0.005 Carl Data Solutions Inc. CRL 0.300 0.310 0.570 0.265 CMX Gold & Silver Corp. CXC 0.095 0.100 0.100 0.060 Copper Reef Mining Corp. CZC 0.015 0.025 0.045 0.015 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 Dundee Sustainable Technologies Inc. DST 0.045 0.055 0.075 0.035 Deveron UAS Corp. DVR 0.370 0.430 0.560 0.200 EA Education Group Inc. EA 0.280 0.150 0.020 European Metals Corp. ECU 0.005 Evolving Gold Corp. EVG 0.185 0.200 0.445 0.130 Easy Technologies Inc. EZM 0.090 0.180 1.700 0.050 Finore Mining Inc. FIN 0.120 0.120 0.495 0.010 Fortify Resources Inc FTY 0.255 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 0.045 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 Genius Properties Ltd. GNI 0.200 0.210 0.375 0.100 Goldrea Resources Corp. GOR 0.080 0.090 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 Gravis Energy Corp. GVE 0.010 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 Hello Pal International Inc. HP 0.220 0.275 0.550 0.220 IGEN Networks Corp. IGN 0.120 0.140 0.200 0.040 Innovative Properties Inc. INR 0.050 0.300 0.150 0.020 Irving Resources Inc. IRV 0.650 0.670 1.180 0.250 Inspiration Mining Corporation ISM 0.015 0.040 0.100 0.015 ICTV Brands Inc. ITV 0.010 0.650 0.200 James Bay Resources Limited JBR 0.085 0.200 0.230 0.110 JDF Explorations Inc. JDF 0.005 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 Khan Resources Inc. KRI 0.060 0.070 0.880 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 Declan Resources Inc. LAN 0.005 0.010 0.015 0.005 Lexington Biosciences Inc. LNB 0.320 0.355 0.370 0.270 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 0.070 0.075 0.135 0.005 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 Minera IRL Limited MIRL 0.130 0.160 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 Metalo Manufacturing Inc. MMI 0.600 0.800 1.000 0.260 Miramont Resources Corp. MONT 0.350 0.350 0.300 0.200 M Pharmaceutical Inc. MQ 0.040 0.045 0.160 0.030 Maxtech Ventures Inc. MVT 0.290 0.345 0.630 0.200 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 Open Source Health Inc. OSH 0.045 0.060 0.200 0.035 Petrocapita Income Trust PCE.UN 0.015 0.020 0.030 0.010 PUDO Inc. PDO 0.790 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 Peloton Minerals Corporation PMC 0.060 0.075 0.150 0.050 PrimeWest Mortgage Inv Corporation PRI 3.000 5.000 9.250 3.250 Pivotal Therapeutics Inc. PVO 0.015 Qwick Media Inc. QMI 0.040 0.070 0.250 0.090 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 RIWI Corp. RIW 2.250 3.000 2.000 Rockshield Capital Corp. RKS 0.090 0.130 0.160 0.040 Rift Valley Resources Corp. RVR 0.125 0.190 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 0.020 0.050 0.150 0.015 Razore Rock Resources Inc. RZR 0.015 0.050 0.180 0.005 Subscribe Technologies Inc. SAAS 0.065 0.105 0.130 0.005 SecureCom Mobile Inc. SCE 0.600 0.600 1.200 0.050 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 0.040 0.045 0.170 0.025 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 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 0.520 0.520 1.150 0.070 Victory Square Technologies Inc. VST 1.000 1.040 1.880 0.740 Winston Resources Inc. WRW 0.550 0.550 0.820 0.015 World Mahjong Limited WSM 0.065 0.100 0.500 0.050 MGX Minerals Inc. Wts. XMG.WT 0.600 0.980 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 ZTEST Electronics Inc. ZTE 0.365 0.380 0.380 0.050 Trades: 3,607 Total Volume: 37,783,314 Total Value: $8,363,581 Advanced: 44 Declined: 57 Unchanged: 216 Note 1: z - Full Volume. Note 2: Change calculated using unadjusted closing prices.