CNSX Trading Daily Market Summary June 16 2017 Closing Numbers Stock Symbol Vol(00s) High Low Close Change 52W Hi 52W Lo Supreme Metals Corp. ABJ 992 0.035 0.030 0.035 0.000 0.145 0.015 Alliance Growers Corp. ACG 2315 0.090 0.080 0.085 0.000 0.340 0.020 Ansar Financial and Dev Corporation AFD 38 0.750 0.750 0.750 0.000 0.910 0.450 Affinor Growers Inc. AFI 8541 0.075 0.065 0.065 -0.015 0.230 0.030 Arctic Glacier Income Fund AG.UN 10 0.055 0.055 0.055 -0.020 0.075 0.005 Alternate Health Corp. AHG 81 3.280 3.000 3.050 -0.330 8.900 1.940 Atlas Cloud Enterprises Inc. AKE 40 0.120 0.120 0.120 +0.030 0.220 0.090 American Potash Corp. AMP 515 0.100 0.100 0.100 +0.005 0.190 0.030 Alchemist Mining Inc. AMS 1830 0.050 0.050 0.050 -0.010 0.120 0.040 Appia Energy Corp. API 59 0.175 0.175 0.175 +0.005 0.465 0.130 Global Cannabis Applications Corp. APP 240 0.090 0.085 0.085 -0.005 0.220 0.035 Asante Gold Corporation ASE 10 0.115 0.115 0.115 -0.005 0.270 0.100 Abattis Bioceuticals Corp. ATT 1776 0.165 0.155 0.160 0.000 0.350 0.020 Avarone Metals Inc. AVM 180 0.025 0.025 0.025 -0.010 0.065 0.020 Aydon Income Properties Inc. AYD 400 0.025 0.025 0.025 -0.005 0.180 0.010 Aylen Capital Inc. AYL 100 0.015 0.015 0.015 -0.005 0.035 0.005 The Canadian Bioceutical Corporation BCC 2465 0.380 0.355 0.370 +0.025 1.100 0.325 Beleave Inc. BE 1441 1.540 1.400 1.430 +0.030 2.850 0.380 Berkley Renewables Inc. BKS 244 0.040 0.040 0.040 -0.005 0.150 0.015 Cannabix Technologies Inc. BLO 917 0.650 0.630 0.630 0.000 1.100 0.190 Stompy Bot Corporation BOT 250 0.030 0.030 0.030 0.000 0.085 0.005 Breathtec BioMedical Inc. BTH 900 0.115 0.110 0.110 -0.005 0.400 0.080 Brisio Innovations Inc. BZI 60 0.235 0.215 0.235 0.000 0.350 0.085 Copperbank Resources Corp. CBK 281 0.145 0.140 0.140 +0.015 0.180 0.050 Cerro Grande Mining Corporation CEG 100 0.010 0.010 0.010 0.000 0.080 0.005 Cartier Iron Corporation CFE 700 0.100 0.100 0.100 -0.010 0.160 0.030 Canada House Wellness Group Inc. CHV 1320 0.185 0.175 0.185 +0.010 1.000 0.155 ChroMedX Corp. CHX 205 0.285 0.275 0.285 0.000 0.335 0.060 Cielo Waste Solutions Corp. CMC 50 0.110 0.110 0.110 +0.010 0.270 0.020 Canadian Metals Inc. CME 210 0.065 0.060 0.065 +0.015 0.300 0.045 Cloud Nine Education Group Ltd. CNI 40 0.090 0.085 0.085 -0.005 0.320 0.070 International Cobalt Corp CO 497 0.145 0.140 0.140 -0.015 0.350 0.007 Carl Data Solutions Inc. CRL 360 0.300 0.295 0.295 -0.025 0.570 0.265 CannaRoyalty Corp. CRZ 4943 2.060 1.950 2.050 +0.070 5.200 1.500 Deploy Technologies Inc. DEP 4000 0.270 0.270 0.270 -0.010 0.280 0.030 DNI Metals Inc. DNI 240 0.070 0.065 0.065 0.000 0.090 0.005 Deveron UAS Corp. DVR 434 0.430 0.360 0.360 -0.070 0.560 0.200 Nutritional High International Inc. EAT 5317 0.085 0.080 0.085 0.000 0.450 0.035 ePlay Digital Inc. EPY 1200 0.125 0.115 0.120 -0.015 0.940 0.110 EnviroLeach Technologies Inc. ETI 1219 0.660 0.600 0.640 +0.030 1.000 0.210 EVITRADE Health Systems Corp. EVA 3 2.500 2.500 2.500 0.000 3.330 1.460 Explorex Resources Inc. EX 100 0.180 0.180 0.180 +0.020 0.190 0.100 Far Resources Ltd. FAT 10140 0.090 0.080 0.080 -0.010 0.140 0.045 Fandom Sports Media Corp. FDM 5203 0.315 0.280 0.315 +0.035 0.315 0.005 Future Farm Technologies Inc. FFT 990 0.235 0.225 0.225 -0.010 0.630 0.080 Drone Delivery Canada Corp. FLT 4491 0.380 0.270 0.380 +0.030 0.610 0.140 Fineqia International Inc. FNQ 1000 0.015 0.015 0.015 0.000 0.030 0.005 GreenBank Capital Inc. GBC 310 0.320 0.240 0.285 +0.025 0.380 0.030 Glance Technologies Inc. GET 228 0.170 0.160 0.165 0.000 0.350 0.140 Global Hemp Group Inc. GHG 50 0.030 0.030 0.030 0.000 0.075 0.010 Golden Leaf Holdings Ltd. GLH 2048 0.295 0.285 0.285 0.000 0.900 0.255 Genius Properties Ltd. GNI 70 0.200 0.190 0.200 0.000 0.375 0.100 Goldrea Resources Corp. GOR 2000 0.055 0.055 0.055 -0.010 0.140 0.030 Gunpowder Capital Corp. GPC 23 0.075 0.075 0.075 0.000 0.110 0.030 Glenbriar Technologies Inc. GTI 12630 0.020 0.020 0.020 0.000 0.050 0.005 Greywacke Exploration Ltd. GWL 130 0.050 0.050 0.050 -0.010 0.060 0.005 Heritage Global Inc. HGP 8 0.460 0.460 0.460 -0.020 0.950 0.250 Hello Pal International Inc. HP 500 0.210 0.210 0.210 0.000 0.550 0.210 HealthSpace Data Systems Ltd. HS 1005 0.050 0.050 0.050 -0.005 0.120 0.040 iAnthus Capital Holdings Inc. IAN 293 2.900 2.800 2.900 +0.100 3.750 1.200 ThreeD Capital Inc. IDK 188 0.090 0.085 0.085 -0.005 0.235 0.070 Imagin Medical Inc. IME 210 0.060 0.055 0.060 0.000 0.115 0.035 InMed Pharmaceuticals Inc. IN 1576 0.380 0.365 0.375 0.000 0.960 0.070 Imagination Park Entertainment Inc. IP 3986 0.260 0.235 0.260 +0.015 0.620 0.035 Irving Resources Inc. IRV 286 0.700 0.670 0.670 0.000 1.180 0.250 Isodiol International Inc. ISOL 29923 0.210 0.170 0.205 +0.030 0.460 0.085 International Wastewater Systems Inc. IWS 1206 0.215 0.200 0.205 0.000 0.530 0.190 Lotus Ventures Inc. J 20 0.340 0.340 0.340 0.000 0.430 0.180 James Bay Resources Limited JBR 10 0.200 0.200 0.200 +0.090 0.230 0.110 StartMonday Technology Corp. JOB 350 0.300 0.250 0.300 -0.010 1.390 0.250 Kontrol Energy Corp. KNR 117 0.750 0.690 0.750 +0.030 0.850 0.180 KWG Resources Inc. KWG 760 0.030 0.025 0.030 0.000 0.030 0.015 Lifestyle Delivery Systems Inc LDS 644 0.560 0.530 0.560 +0.030 1.000 0.175 Leo Resources Inc. LEO 333 1.280 1.250 1.260 +0.010 2.500 0.050 Liberty Leaf Holdings Ltd. LIB 1125 0.100 0.085 0.090 -0.010 0.320 0.085 LeenLife Pharma International Inc. LLP 500 0.150 0.150 0.150 0.000 0.250 0.090 LottoGopher Holdings Inc. LOTO 4005 0.710 0.670 0.680 -0.070 0.850 0.450 Liberty Silver Corp. LSL 84 2.000 1.990 1.990 -0.010 3.000 1.850 Newlox Gold Ventures Corp. LUX 400 0.045 0.045 0.045 -0.005 0.060 0.020 Lightning Venture Inc. LVI 49560 0.070 0.050 0.055 +0.005 0.070 0.005 Lexaria Bioscience Corp. LXX 221 0.400 0.380 0.400 +0.005 0.940 0.140 Maricann Group Inc MARI 1181 1.590 1.550 1.560 -0.020 2.650 1.350 Maccabi Ventures Inc. MBE 400 0.040 0.035 0.035 -0.015 0.095 0.035 McLaren Resources Inc. MCL 1840 0.070 0.070 0.070 0.000 0.135 0.005 Mag One Products Inc. MDD 210 0.205 0.200 0.205 +0.015 1.200 0.095 Marapharm Ventures Inc MDM 624 1.130 1.100 1.130 -0.010 2.500 0.295 ME Resource Corp. MEC 10 0.080 0.080 0.080 +0.020 0.250 0.020 Marret High Yield Strategies Fund A MHY.UN 70 0.145 0.145 0.145 +0.005 0.200 0.025 Minera IRL Limited MIRL 130 0.130 0.120 0.120 -0.025 0.220 0.115 Mistango River Resources Inc. MIS 170 0.020 0.020 0.020 0.000 0.050 0.010 True Leaf Medicine International Ltd. MJ 705 0.400 0.390 0.400 +0.015 0.500 0.170 Matica Enterprises Inc. MMJ 4212 0.045 0.040 0.045 0.000 0.065 0.010 Mobi724 Global Solutions Inc. MOS 334 0.250 0.235 0.245 -0.005 0.455 0.025 M Pharmaceutical Inc. MQ 13520 0.055 0.050 0.050 +0.005 0.160 0.030 Micromem Technologies Inc. MRM 60 0.275 0.275 0.275 -0.025 0.495 0.200 Metalla Royalty and Streaming Ltd. MTA 1130 0.600 0.550 0.600 0.000 0.880 0.180 Murchison Minerals Ltd. MUR 1 0.160 0.000 0.350 0.125 Maxtech Ventures Inc. MVT 1000 0.330 0.330 0.330 -0.015 0.630 0.200 MYM Nutraceuticals Inc. MYM 5520 0.285 0.260 0.285 +0.025 0.320 0.015 Meryllion Resources Corporation MYR 10 0.025 0.025 0.025 0.000 0.045 0.015 Namaste Technologies Inc. N 5169 0.195 0.180 0.180 -0.010 0.420 0.100 NetCents Technology Inc. NC 1727 0.440 0.400 0.440 +0.035 0.520 0.140 New Age Farm Inc. NF 875 0.090 0.085 0.085 0.000 0.365 0.020 Victory Nickel Inc. NI 210 0.050 0.040 0.040 0.000 0.090 0.005 Norsemont Capital Inc. NOM 1 0.355 0.000 0.450 0.250 Plaintree Systems Inc. NPT 3 0.050 0.000 0.100 0.035 Northern Sphere Mining Corp. NSM 500 0.250 0.240 0.250 +0.010 0.850 0.170 Nuran Wireless Inc. NUR 450 0.190 0.180 0.190 +0.010 0.310 0.130 Organic Potash Corporation OPC 1000 0.025 0.025 0.025 0.000 0.050 0.010 ESI Energy Services Inc. OPI 800 0.100 0.100 0.100 0.000 0.440 0.085 One World Minerals Inc. OWM 25 0.400 0.350 0.400 0.000 0.750 0.350 Premier Diversified Holdings Inc. PDH 5525 0.095 0.085 0.095 +0.005 0.165 0.085 Preferred Dental Technologies Inc. PDT 450 0.140 0.095 0.095 -0.055 0.200 0.050 Peak Positioning Technologies Inc. PKK 15827 0.090 0.080 0.090 -0.005 0.205 0.035 Pasinex Resources Limited PSE 970 0.205 0.195 0.195 -0.005 0.340 0.085 Platinex Inc. PTX 990 0.080 0.080 0.080 0.000 0.230 0.050 PUF Ventures Inc. PUF 857 0.375 0.360 0.370 +0.015 0.470 0.065 Quadron Cannatech Corporation QCC 3330 0.220 0.190 0.200 -0.020 0.450 0.190 Renforth Resources Inc. RFR 1470 0.065 0.060 0.060 0.000 0.075 0.020 Rheingold Exploration Corp. RGE 45 0.360 0.335 0.360 0.000 0.400 0.025 Rise Gold Corp. RISE 6267 0.205 0.165 0.185 -0.020 0.400 0.150 Rockshield Capital Corp. RKS 320 0.100 0.100 0.100 +0.010 0.160 0.040 West Red Lake Gold Mines Inc. RLG 118 0.205 0.190 0.205 +0.015 0.360 0.155 RESAAS Services Inc. RSS 55 1.200 1.200 1.200 -0.050 2.300 1.040 Rift Valley Resources Corp. RVR 290 0.120 0.115 0.115 -0.010 0.125 0.025 Robix Environmental Technologies Inc. RZX 411 0.205 0.180 0.180 0.000 0.365 0.140 Shoal Point Energy Ltd. SHP 0 0.005 0.000 0.020 0.005 Seahawk Ventures Inc. SHV 200 0.310 0.310 0.310 -0.090 0.400 0.080 Star Navigation Systems Group Ltd. SNA 3865 0.080 0.070 0.070 0.000 0.095 0.020 Super Nova Petroleum Corp. SNP 33 0.130 0.130 0.130 0.000 0.280 0.060 Stina Resources Ltd. SQA 3185 0.165 0.140 0.150 -0.005 0.175 0.070 Squatex Energy and Ressources Inc. SQX 10 0.300 0.300 0.300 0.000 0.350 0.150 Shamrock Enterprises Inc. SRS 4946 0.040 0.030 0.040 +0.010 0.060 0.015 Wildflower Marijuana Inc. SUN 641 0.560 0.475 0.550 -0.020 1.240 0.115 St-Georges Platinum and Base Metals Inc. SX 500 0.040 0.040 0.040 0.000 0.060 0.015 Taku Gold Corp. TAK 880 0.215 0.165 0.170 0.000 0.215 0.060 Tetra Bio Pharma Inc. TBP 10437 0.930 0.860 0.880 +0.030 1.480 0.125 TerrAscend Corp. TER 104 1.400 1.350 1.400 +0.150 1.400 0.820 Friday Night Inc. TGIF 8538 0.400 0.195 0.325 +0.265 0.400 0.195 THC Biomed Intl Ltd THC 2367 0.465 0.415 0.430 -0.005 1.500 0.170 Tier One Capital Limited Partnership TLP.UN 2 5.310 5.310 5.310 0.000 6.800 5.250 The Tinley Beverage Company Inc. TNY 2575 0.300 0.285 0.300 +0.005 0.670 0.040 Tower One Wireless Corp. TO 7558 0.280 0.250 0.280 +0.035 0.540 0.160 Enertopia Corp. TOP 20 0.070 0.070 0.070 0.000 0.165 0.025 Torino Power Solutions Inc TPS 331 0.125 0.110 0.110 0.000 0.160 0.015 360 Capital Financial Services Group Inc TSZ 500 0.050 0.045 0.050 +0.010 0.125 0.020 Tartisan Resources Corp. TTC 50 0.090 0.090 0.090 -0.010 0.180 0.025 Global UAV Technologies Ltd. UAV 6009 0.100 0.085 0.100 +0.010 0.145 0.035 Umbral Energy Corp. UMB 580 0.055 0.055 0.055 0.000 0.110 0.020 VirtualArmour International Inc. VAI 50 0.395 0.395 0.395 +0.005 0.590 0.250 Valens Groworks Corp. VGW 35 1.100 1.100 1.100 -0.050 1.650 0.350 Vodis Pharmaceuticals Inc. VP 194 0.310 0.280 0.305 +0.015 1.560 0.120 Veritas Pharma Inc. VRT 447 0.410 0.370 0.410 +0.040 0.600 0.220 Versus Systems Inc. VS 5766 0.520 0.480 0.500 0.000 0.650 0.140 Victory Square Technologies Inc. VST 8 1.000 1.000 1.000 0.000 1.880 0.740 Winston Gold Mining Corp. WGC 420 0.045 0.045 0.045 -0.005 0.640 0.035 Western Uranium Corporation WUC 24 1.390 1.390 1.390 -0.020 2.800 1.220 MGX Minerals Inc. XMG 4256 0.940 0.890 0.930 +0.020 2.750 0.140 MGX Minerals Inc. Wts. XMG.WT 1 0.910 0.000 2.540 0.030 Kootenay Zinc Corp. ZNK 756 0.195 0.140 0.150 +0.025 0.690 0.085 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 ALQ Gold Corp. ALQ 0.050 0.080 0.060 0.025 Aida Minerals Corp. AMC 0.050 0.100 0.120 0.005 AAN Ventures Inc. ANN 0.025 0.065 0.100 0.020 APAC Resources Inc. APG 0.030 0.060 0.140 0.030 Armada Mercantile Ltd. ARM 0.105 0.400 0.245 0.025 Argo Gold Inc. ARQ 0.170 0.200 0.260 0.060 AREV Nutrition Sciences Inc. ARV 0.260 0.400 0.550 0.260 Alexandra Capital Corp. AXC 0.070 0.100 0.055 0.020 BacTech Environmental Corporation BAC 0.035 0.040 0.070 0.025 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 BioMark Diagnostics Inc. BUX 0.130 0.135 0.200 0.025 Bravura Ventures Corp. BVQ 0.250 0.700 5.900 0.200 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 0.030 0.070 0.320 0.035 CIM International Group Inc. CIM 0.250 0.450 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 0.350 1.250 0.050 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 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 Debut Diamonds Inc. DDI 0.010 0.015 0.030 0.005 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 Earth Alive Clean Technologies Inc. EAC 0.450 0.485 0.700 0.280 European Metals Corp. ECU 0.005 Eurogas International Inc. EI 0.005 0.010 0.010 0.005 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 Easy Technologies Inc. EZM 0.090 0.180 1.700 0.050 Finore Mining Inc. FIN 0.120 0.120 0.495 0.010 Fox River Resources Corporation FOX 0.095 0.100 0.150 0.005 Fortify Resources Inc FTY 0.255 0.355 0.450 0.110 Gencan Capital Inc. GCA 0.050 0.150 0.100 0.050 Glance Technologies Inc. Wts. GET.WT 0.030 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 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 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 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 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 0.200 0.170 0.060 37 Capital Inc. JJJ 0.195 0.500 0.250 0.100 Kaneh Bosm Biotechnology Inc. KBB 0.100 0.135 0.250 0.075 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 0.065 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 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 0.325 0.375 0.370 0.270 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 Marret Multi-Strategy Income Fund A MMF.UN 0.100 0.160 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 Montego Resources Inc. MY 0.175 0.250 1.600 0.095 NSS Resources Inc. NSS 0.055 0.215 0.210 0.045 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 Open Source Health Inc. OSH 0.045 0.050 0.200 0.035 Portage Biotech Inc. PBT.U 0.300 0.340 0.400 0.100 Petrocapita Income Trust PCE.UN 0.015 0.020 0.030 0.010 PUDO Inc. PDO 0.900 0.990 3.450 0.720 Patriot Gold Corp. PGOL 0.100 0.150 0.140 ParcelPal Technology Inc. PKG 0.110 0.145 0.340 0.070 Peloton Minerals Corporation PMC 0.060 0.070 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 Quinsam Capital Corporation QCA 0.095 0.110 0.145 0.070 Qwick Media Inc. QMI 0.030 0.070 0.250 0.090 Mag Copper Limited QUE 0.165 0.245 0.200 0.025 Range Energy Resources Inc. RGO 0.020 0.030 0.040 0.010 Global Remote Technologies Ltd. RGT 0.100 0.100 0.230 0.050 RIWI Corp. RIW 2.050 3.000 2.000 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 0.070 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 Midnight Star Ventures Corp. STV 0.170 0.200 0.190 0.110 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 0.010 0.020 0.045 0.005 Tantalex Resources Corporation TTX 0.055 0.060 0.180 0.040 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 0.050 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 0.060 0.150 0.500 0.050 Whattozee Networks Inc. WTZ 0.085 0.320 0.315 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 0.350 0.365 0.380 0.050 Trades: 4,162 Total Volume: 32,537,479 Total Value: $7,772,076 Advanced: 50 Declined: 53 Unchanged: 211 Note 1: z - Full Volume. Note 2: Change calculated using unadjusted closing prices.