CNSX Trading Daily Market Summary June 15 2017 Closing Numbers Stock Symbol Vol(00s) High Low Close Change 52W Hi 52W Lo Supreme Metals Corp. ABJ 2359 0.035 0.030 0.035 +0.005 0.145 0.015 Alliance Growers Corp. ACG 729 0.090 0.080 0.085 0.000 0.340 0.020 Affinor Growers Inc. AFI 5881 0.080 0.070 0.080 +0.005 0.230 0.030 Arctic Glacier Income Fund AG.UN 128 0.075 0.060 0.075 +0.020 0.075 0.005 Alternate Health Corp. AHG 243 3.380 3.130 3.380 +0.030 8.900 1.940 American Potash Corp. AMP 250 0.095 0.085 0.095 +0.010 0.190 0.030 Appia Energy Corp. API 42 0.170 0.170 0.170 -0.005 0.465 0.130 Global Cannabis Applications Corp. APP 11 0.090 0.090 0.090 +0.005 0.220 0.035 Armada Mercantile Ltd. ARM 29 0.245 0.220 0.245 +0.030 0.245 0.025 Asante Gold Corporation ASE 30 0.120 0.120 0.120 0.000 0.270 0.100 Abattis Bioceuticals Corp. ATT 1996 0.175 0.160 0.160 0.000 0.350 0.020 BacTech Environmental Corporation BAC 520 0.040 0.035 0.035 -0.005 0.070 0.025 The Canadian Bioceutical Corporation BCC 1390 0.385 0.325 0.345 -0.025 1.100 0.325 Beleave Inc. BE 691 1.550 1.400 1.400 -0.070 2.850 0.380 Berkley Renewables Inc. BKS 440 0.045 0.045 0.045 -0.005 0.150 0.015 Cannabix Technologies Inc. BLO 1066 0.670 0.630 0.630 -0.040 1.100 0.190 Stompy Bot Corporation BOT 400 0.040 0.025 0.030 -0.010 0.085 0.005 Breathtec BioMedical Inc. BTH 875 0.125 0.115 0.115 0.000 0.400 0.080 BioMark Diagnostics Inc. BUX 285 0.135 0.125 0.130 0.000 0.200 0.025 Copperbank Resources Corp. CBK 220 0.145 0.125 0.125 +0.005 0.180 0.050 Certive Solutions Inc. CBP 2100 0.040 0.035 0.035 0.000 0.320 0.035 Cerro Grande Mining Corporation CEG 80 0.010 0.010 0.010 +0.005 0.080 0.005 Canada House Wellness Group Inc. CHV 690 0.185 0.175 0.175 -0.005 1.000 0.155 ChroMedX Corp. CHX 926 0.300 0.285 0.285 -0.005 0.335 0.060 CIM International Group Inc. CIM 5 0.450 0.450 0.450 -0.340 1.000 0.380 Cielo Waste Solutions Corp. CMC 250 0.115 0.100 0.100 -0.020 0.270 0.020 Canadian Metals Inc. CME 1000 0.050 0.050 0.050 -0.015 0.300 0.045 Cloud Nine Education Group Ltd. CNI 120 0.090 0.085 0.090 0.000 0.320 0.070 International Cobalt Corp CO 450 0.155 0.155 0.155 -0.005 0.350 0.007 Carl Data Solutions Inc. CRL 70 0.330 0.320 0.320 0.000 0.570 0.265 CannaRoyalty Corp. CRZ 697 2.000 1.960 1.980 0.000 5.200 1.500 CMX Gold & Silver Corp. CXC 0 0.095 0.000 0.100 0.060 Debut Diamonds Inc. DDI 200 0.015 0.015 0.015 +0.005 0.030 0.005 Deploy Technologies Inc. DEP 300 0.280 0.280 0.280 +0.020 0.280 0.030 DNI Metals Inc. DNI 108 0.065 0.065 0.065 -0.005 0.090 0.005 Deveron UAS Corp. DVR 100 0.430 0.420 0.430 +0.030 0.560 0.200 Earth Alive Clean Technologies Inc. EAC 90 0.450 0.450 0.450 +0.015 0.700 0.280 Nutritional High International Inc. EAT 7879 0.085 0.080 0.085 0.000 0.450 0.035 Eurogas International Inc. EI 23 0.005 0.000 0.010 0.005 ePlay Digital Inc. EPY 315 0.135 0.120 0.135 +0.010 0.940 0.110 EnviroLeach Technologies Inc. ETI 579 0.680 0.450 0.610 -0.070 1.000 0.210 Far Resources Ltd. FAT 628 0.090 0.090 0.090 0.000 0.140 0.045 Fandom Sports Media Corp. FDM 3210 0.280 0.260 0.280 +0.005 0.295 0.005 Future Farm Technologies Inc. FFT 2293 0.245 0.225 0.235 -0.015 0.630 0.080 Drone Delivery Canada Corp. FLT 1858 0.390 0.350 0.350 -0.010 0.610 0.140 Fox River Resources Corporation FOX 100 0.100 0.100 0.100 0.000 0.150 0.005 GreenBank Capital Inc. GBC 20 0.260 0.260 0.260 -0.050 0.380 0.030 Glance Technologies Inc. GET 430 0.170 0.165 0.165 -0.005 0.350 0.140 Global Hemp Group Inc. GHG 410 0.030 0.025 0.030 +0.005 0.075 0.010 Golden Leaf Holdings Ltd. GLH 1812 0.295 0.285 0.285 -0.005 0.900 0.255 Genius Properties Ltd. GNI 100 0.210 0.200 0.200 +0.015 0.375 0.100 Goldrea Resources Corp. GOR 1170 0.070 0.065 0.065 -0.025 0.140 0.030 Gunpowder Capital Corp. GPC 40 0.075 0.075 0.075 0.000 0.110 0.030 Grand Peak Capital Corp. GPK 5 0.160 0.160 0.160 0.000 0.450 0.080 Glenbriar Technologies Inc. GTI 2400 0.020 0.020 0.020 0.000 0.050 0.005 Heritage Global Inc. HGP 0 0.480 0.000 0.950 0.250 Hello Pal International Inc. HP 270 0.220 0.210 0.210 -0.050 0.550 0.210 iAnthus Capital Holdings Inc. IAN 567 3.100 2.770 2.800 -0.200 3.750 1.200 ThreeD Capital Inc. IDK 41 0.090 0.090 0.090 +0.010 0.235 0.070 Imagin Medical Inc. IME 360 0.060 0.055 0.060 0.000 0.115 0.035 InMed Pharmaceuticals Inc. IN 3457 0.385 0.355 0.375 -0.010 0.960 0.070 Imagination Park Entertainment Inc. IP 1203 0.245 0.230 0.245 +0.005 0.620 0.035 Irving Resources Inc. IRV 154 0.700 0.670 0.670 0.000 1.180 0.250 Isodiol International Inc. ISOL 7845 0.180 0.155 0.175 -0.005 0.460 0.085 International Wastewater Systems Inc. IWS 1523 0.215 0.205 0.205 -0.010 0.530 0.190 Lotus Ventures Inc. J 238 0.340 0.340 0.340 0.000 0.430 0.180 JG Wealth Management Corporation JGW 50 0.170 0.170 0.170 0.000 0.170 0.060 KWG Resources Inc. KWG 4987 0.030 0.025 0.030 0.000 0.030 0.015 Declan Resources Inc. LAN 3250 0.005 0.005 0.005 0.000 0.015 0.005 Lifestyle Delivery Systems Inc LDS 509 0.570 0.530 0.530 -0.020 1.000 0.175 Leo Resources Inc. LEO 68 1.250 1.240 1.250 -0.010 2.500 0.050 Lions Gate Metals Inc. LGM 2 0.145 0.000 0.350 0.060 Liberty Leaf Holdings Ltd. LIB 729 0.100 0.090 0.100 0.000 0.320 0.090 LeenLife Pharma International Inc. LLP 70 0.150 0.150 0.150 0.000 0.250 0.090 Lexington Biosciences Inc. LNB 90 0.360 0.355 0.360 +0.005 0.370 0.270 LottoGopher Holdings Inc. LOTO 7155 0.750 0.670 0.750 -0.030 0.850 0.450 Liberty Silver Corp. LSL 250 2.050 1.950 2.000 0.000 3.000 1.850 Newlox Gold Ventures Corp. LUX 420 0.050 0.050 0.050 +0.005 0.060 0.020 Lightning Venture Inc. LVI 17200 0.050 0.040 0.050 +0.005 0.050 0.005 Lexaria Bioscience Corp. LXX 214 0.395 0.380 0.395 +0.010 0.940 0.140 Maricann Group Inc MARI 2296 1.580 1.470 1.580 +0.060 2.650 1.350 McLaren Resources Inc. MCL 5120 0.075 0.070 0.070 -0.005 0.135 0.005 Mag One Products Inc. MDD 85 0.190 0.180 0.190 +0.010 1.200 0.095 Marapharm Ventures Inc MDM 271 1.140 1.080 1.140 +0.010 2.500 0.295 Marret High Yield Strategies Fund A MHY.UN 116 0.145 0.140 0.140 +0.010 0.200 0.025 Minera IRL Limited MIRL 32 0.145 0.145 0.145 +0.015 0.220 0.115 Mistango River Resources Inc. MIS 830 0.020 0.020 0.020 0.000 0.050 0.010 True Leaf Medicine International Ltd. MJ 2255 0.395 0.375 0.385 -0.015 0.500 0.170 Marret Multi-Strategy Income Fund A MMF.UN 985 0.100 0.090 0.100 0.000 0.120 0.015 Metalo Manufacturing Inc. MMI 10 0.600 0.600 0.600 -0.050 1.000 0.260 Matica Enterprises Inc. MMJ 8385 0.050 0.040 0.045 0.000 0.065 0.010 Mobi724 Global Solutions Inc. MOS 181 0.250 0.240 0.250 +0.010 0.455 0.025 M Pharmaceutical Inc. MQ 13790 0.050 0.045 0.045 0.000 0.160 0.030 Micromem Technologies Inc. MRM 87 0.320 0.300 0.300 +0.030 0.495 0.200 Metalla Royalty and Streaming Ltd. MTA 1305 0.620 0.600 0.600 -0.040 0.880 0.180 MYM Nutraceuticals Inc. MYM 6272 0.280 0.260 0.260 -0.025 0.320 0.015 Namaste Technologies Inc. N 2653 0.195 0.180 0.190 0.000 0.420 0.100 NetCents Technology Inc. NC 1795 0.430 0.400 0.405 -0.035 0.520 0.140 New Age Farm Inc. NF 954 0.090 0.080 0.085 -0.005 0.365 0.020 Victory Nickel Inc. NI 91 0.040 0.040 0.040 0.000 0.090 0.005 Plaintree Systems Inc. NPT 37 0.060 0.050 0.050 -0.010 0.100 0.035 Northern Sphere Mining Corp. NSM 250 0.240 0.240 0.240 +0.005 0.850 0.170 NSS Resources Inc. NSS 100 0.210 0.045 0.210 +0.155 0.210 0.045 Nuran Wireless Inc. NUR 860 0.190 0.180 0.180 -0.005 0.310 0.130 One World Minerals Inc. OWM 10 0.400 0.400 0.400 0.000 0.750 0.350 Premier Diversified Holdings Inc. PDH 840 0.095 0.090 0.090 -0.015 0.165 0.090 Preferred Dental Technologies Inc. PDT 165 0.150 0.130 0.150 -0.050 0.200 0.050 ParcelPal Technology Inc. PKG 465 0.150 0.115 0.150 -0.005 0.340 0.070 Peak Positioning Technologies Inc. PKK 25667 0.100 0.090 0.095 -0.005 0.205 0.035 Pasinex Resources Limited PSE 4390 0.210 0.200 0.200 -0.005 0.340 0.085 Platinex Inc. PTX 80 0.080 0.080 0.080 -0.010 0.230 0.050 PUF Ventures Inc. PUF 1353 0.380 0.355 0.355 -0.010 0.470 0.065 Quinsam Capital Corporation QCA 1140 0.105 0.100 0.100 -0.010 0.145 0.070 Quadron Cannatech Corporation QCC 1735 0.250 0.220 0.220 -0.025 0.450 0.220 Rheingold Exploration Corp. RGE 100 0.360 0.340 0.360 -0.020 0.400 0.025 Range Energy Resources Inc. RGO 2350 0.020 0.020 0.020 0.000 0.040 0.010 Rise Gold Corp. RISE 6596 0.235 0.190 0.205 -0.030 0.400 0.150 West Red Lake Gold Mines Inc. RLG 1410 0.210 0.190 0.190 -0.010 0.360 0.155 RESAAS Services Inc. RSS 40 1.250 1.250 1.250 -0.060 2.300 1.040 Robix Environmental Technologies Inc. RZX 703 0.180 0.175 0.180 -0.005 0.365 0.140 Shoal Point Energy Ltd. SHP 90 0.005 0.005 0.005 -0.005 0.020 0.005 Seahawk Ventures Inc. SHV 500 0.400 0.290 0.400 +0.110 0.400 0.080 Star Navigation Systems Group Ltd. SNA 4480 0.070 0.065 0.070 -0.005 0.095 0.020 Stina Resources Ltd. SQA 540 0.155 0.155 0.155 -0.005 0.175 0.070 Shamrock Enterprises Inc. SRS 1000 0.030 0.030 0.030 0.000 0.060 0.015 Midnight Star Ventures Corp. STV 75 0.175 0.175 0.175 +0.010 0.190 0.110 Wildflower Marijuana Inc. SUN 891 0.580 0.510 0.570 -0.030 1.240 0.115 St-Georges Platinum and Base Metals Inc. SX 1150 0.040 0.040 0.040 +0.005 0.060 0.015 Taku Gold Corp. TAK 225 0.170 0.165 0.170 -0.020 0.190 0.060 Tetra Bio Pharma Inc. TBP 2213 0.860 0.820 0.850 +0.020 1.480 0.125 TerrAscend Corp. TER 100 1.250 1.250 1.250 -0.100 1.390 0.820 THC Biomed Intl Ltd THC 1920 0.450 0.430 0.435 -0.010 1.500 0.170 Tier One Capital Limited Partnership TLP.UN 2 5.310 5.310 5.310 -0.590 6.800 5.250 The Tinley Beverage Company Inc. TNY 1298 0.300 0.290 0.295 +0.005 0.670 0.040 Tower One Wireless Corp. TO 4220 0.250 0.235 0.245 0.000 0.540 0.160 Enertopia Corp. TOP 100 0.070 0.070 0.070 0.000 0.165 0.025 Torino Power Solutions Inc TPS 241 0.120 0.110 0.110 -0.010 0.160 0.015 Tartisan Resources Corp. TTC 105 0.100 0.100 0.100 -0.010 0.180 0.025 Tantalex Resources Corporation TTX 3000 0.060 0.055 0.055 -0.015 0.180 0.040 Global UAV Technologies Ltd. UAV 3902 0.100 0.090 0.090 -0.005 0.145 0.035 Umbral Energy Corp. UMB 2829 0.055 0.055 0.055 -0.005 0.110 0.020 VirtualArmour International Inc. VAI 125 0.415 0.385 0.390 -0.010 0.590 0.250 Valens Groworks Corp. VGW 66 1.250 1.100 1.150 -0.180 1.650 0.350 Vodis Pharmaceuticals Inc. VP 82 0.290 0.270 0.290 +0.015 1.560 0.120 Veritas Pharma Inc. VRT 910 0.425 0.370 0.370 0.000 0.600 0.220 Versus Systems Inc. VS 1719 0.570 0.500 0.500 -0.050 0.650 0.140 Victory Square Technologies Inc. VST 11 1.040 1.000 1.000 0.000 1.880 0.740 Winston Gold Mining Corp. WGC 1040 0.050 0.045 0.050 +0.005 0.640 0.035 Whattozee Networks Inc. WTZ 7013 0.085 0.085 0.085 +0.010 0.315 0.030 Western Uranium Corporation WUC 0 1.410 0.000 2.800 1.220 MGX Minerals Inc. XMG 3190 0.990 0.910 0.910 -0.040 2.750 0.140 Kootenay Zinc Corp. ZNK 515 0.145 0.125 0.125 -0.020 0.690 0.085 ZTEST Electronics Inc. ZTE 30 0.380 0.365 0.365 -0.005 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 ALQ Gold Corp. ALQ 0.050 0.085 0.060 0.025 Aida Minerals Corp. AMC 0.050 0.100 0.120 0.005 Alchemist Mining Inc. AMS 0.050 0.060 0.120 0.040 AAN Ventures Inc. ANN 0.025 0.065 0.100 0.020 APAC Resources Inc. APG 0.030 0.060 0.140 0.030 Argo Gold Inc. ARQ 0.160 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 0.015 0.030 0.035 0.005 MB Builder Bonds 5 yr 2% 15JUN19 BBN.DB.B 96.220 MB Builder Bonds Cpd Fixed 2% 15JUN19 BBN.DB.C 96.220 MB Builder Bonds 5 yr Ftg 1.1% 15JUN19 BBN.DB.D 99.900 99.900 Bradstone Capital Corp. BCA 0.110 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 8.550 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 97.540 MB Builder Bd 5 Yr. Ann F/R 1.1% 15JUN20 BMB.DB.B 92.930 MB Builder Bd 5 Yr. Compd 1.5% 15JUN21 BMB.DB.C 92.930 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 0.280 0.330 5.900 0.200 Big Wind Capital Inc. BWC 0.110 0.160 0.200 0.050 Brisio Innovations Inc. BZI 0.215 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 Cartier Iron Corporation CFE 0.075 0.095 0.160 0.030 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 0.350 1.250 0.050 Castle Resources Inc. CRI 0.215 0.415 0.415 0.005 Copper Reef Mining Corp. CZC 0.020 0.025 0.045 0.015 Data Deposit Box Inc. DDB 0.040 0.065 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 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 EA Education Group Inc. EA 0.280 0.150 0.020 European Metals Corp. ECU 0.005 EVITRADE Health Systems Corp. EVA 2.350 2.500 3.330 1.460 Evolving Gold Corp. EVG 0.170 0.180 0.445 0.130 EVI Global Group Developments Corp. EVI 0.020 0.085 0.100 0.005 Explorex Resources Inc. EX 0.170 0.230 0.190 0.100 Easy Technologies Inc. EZM 0.090 0.180 1.700 0.050 Finore Mining Inc. FIN 0.120 0.120 0.495 0.010 Fineqia International Inc. FNQ 0.010 0.015 0.030 0.005 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 0.040 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 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 0.050 0.280 0.060 0.005 Hi Ho Silver Resources Inc. HHS 0.065 0.080 0.175 0.005 Hadley Mining Inc. HM 1.000 1.000 1.080 0.060 HealthSpace Data Systems Ltd. HS 0.050 0.055 0.120 0.040 IGEN Networks Corp. IGN 0.075 0.120 0.200 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 0.010 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 37 Capital Inc. JJJ 0.195 0.500 0.250 0.100 StartMonday Technology Corp. JOB 0.250 0.300 1.390 0.250 Kaneh Bosm Biotechnology Inc. KBB 0.100 0.135 0.250 0.075 Dizun International Enterprises Inc. KDZ 0.005 0.005 0.005 Kontrol Energy Corp. KNR 0.690 0.730 0.850 0.180 Khot Infrastructure Holdings Ltd. KOT 0.005 0.045 0.020 Khan Resources Inc. KRI 0.060 0.065 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 Maccabi Ventures Inc. MBE 0.040 0.070 0.095 0.035 MB Bldr XIII AFR 1.1% 15JUN17 MBM.DB.D 99.900 99.900 ME Resource Corp. MEC 0.075 0.080 0.250 0.020 Manitoba Hydro Bds XII 5-Yr 1.75%15JUN18 MHL.DB.B 97.880 Manitoba Hydro Bds 12 Cpd 1.75%15JUN18 MHL.DB.C 97.880 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 Miramont Resources Corp. MONT 0.350 0.350 0.300 0.200 Murchison Minerals Ltd. MUR 0.140 0.195 0.350 0.125 Maxtech Ventures Inc. MVT 0.290 0.345 0.630 0.200 Montego Resources Inc. MY 0.175 0.250 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 Nass Valley Gateway Ltd. NVG 0.040 0.060 0.110 0.015 Novicius Corp. NVS 0.100 0.400 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 0.100 0.115 0.440 0.085 Open Source Health Inc. OSH 0.045 0.050 0.200 0.035 Portage Biotech Inc. PBT.U 0.280 0.340 0.400 0.100 Petrocapita Income Trust PCE.UN 0.015 0.020 0.030 0.010 PUDO Inc. PDO 0.860 0.990 3.450 0.720 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 3.250 5.000 9.250 3.250 Park Lawn Company Limited PRL 8.000 8.500 9.400 5.950 Qwick Media Inc. QMI 0.030 0.070 0.250 0.090 Mag Copper Limited QUE 0.165 0.245 0.200 0.025 Renforth Resources Inc. RFR 0.060 0.065 0.075 0.020 Global Remote Technologies Ltd. RGT 0.100 0.100 0.230 0.050 RIWI Corp. RIW 2.050 3.000 2.000 Rockshield Capital Corp. RKS 0.100 0.150 0.160 0.040 Rift Valley Resources Corp. RVR 0.120 0.185 0.125 0.025 Ravencrest Resources Inc. RVT 0.060 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 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 0.040 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 Starrex International Ltd. STX 0.600 1.200 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 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 Oriental Non-Ferrous Resources Developme URG 0.700 1.010 1.200 0.600 Velocity Data Inc. VCT 0.045 0.145 0.780 0.030 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 0.590 0.670 0.820 0.015 World Mahjong Limited WSM 0.065 0.150 0.500 0.050 MGX Minerals Inc. Wts. XMG.WT 0.700 0.900 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: 3,904 Total Volume: 23,811,476 Total Value: $5,063,575 Advanced: 40 Declined: 71 Unchanged: 206 Note 1: z - Full Volume. Note 2: Change calculated using unadjusted closing prices.