CNSX Trading Daily Market Summary June 26 2017 Closing Numbers Stock Symbol Vol(00s) High Low Close Change 52W Hi 52W Lo Supreme Metals Corp. ABJ 1680 0.030 0.025 0.025 -0.005 0.145 0.015 Alliance Growers Corp. ACG 9254 0.100 0.085 0.095 +0.010 0.340 0.020 Ansar Financial and Dev Corporation AFD 81 0.670 0.670 0.670 0.000 0.910 0.450 Affinor Growers Inc. AFI 343 0.080 0.075 0.075 0.000 0.230 0.030 Arctic Glacier Income Fund AG.UN 11 0.055 0.000 0.075 0.005 Alternate Health Corp. AHG 87 3.200 3.000 3.040 -0.010 8.900 1.940 American Potash Corp. AMP 120 0.085 0.085 0.085 -0.010 0.190 0.030 Alchemist Mining Inc. AMS 2000 0.055 0.050 0.050 0.000 0.120 0.040 Appia Energy Corp. API 5918 0.180 0.100 0.125 -0.055 0.465 0.100 Global Cannabis Applications Corp. APP 8340 0.110 0.080 0.085 -0.010 0.220 0.035 Asante Gold Corporation ASE 128 0.090 0.090 0.090 +0.010 0.270 0.080 Aquarius Surgical Technologies Inc. ASTI 70 0.820 0.800 0.800 -0.070 1.000 0.800 Abattis Bioceuticals Corp. ATT 2988 0.160 0.140 0.150 0.000 0.350 0.020 BacTech Environmental Corporation BAC 704 0.035 0.035 0.035 -0.005 0.070 0.025 Bradstone Capital Corp. BCA 100 0.120 0.110 0.110 -0.025 0.150 0.050 The Canadian Bioceutical Corporation BCC 938 0.345 0.310 0.345 +0.005 1.100 0.295 Beleave Inc. BE 863 1.360 1.300 1.310 -0.040 2.850 0.380 Cannabix Technologies Inc. BLO 1088 0.640 0.610 0.630 -0.010 1.100 0.190 Stompy Bot Corporation BOT 900 0.040 0.020 0.040 +0.010 0.085 0.005 Breathtec BioMedical Inc. BTH 1227 0.120 0.110 0.110 0.000 0.400 0.080 BioMark Diagnostics Inc. BUX 110 0.130 0.115 0.130 0.000 0.200 0.025 Brisio Innovations Inc. BZI 150 0.240 0.220 0.220 -0.020 0.350 0.085 Copperbank Resources Corp. CBK 12153 0.125 0.120 0.120 -0.005 0.180 0.050 Certive Solutions Inc. CBP 170 0.035 0.035 0.035 0.000 0.320 0.035 Canada House Wellness Group Inc. CHV 4282 0.180 0.155 0.165 -0.015 1.000 0.155 ChroMedX Corp. CHX 860 0.280 0.275 0.280 0.000 0.335 0.060 CIM International Group Inc. CIM 5 0.350 0.350 0.350 +0.100 1.000 0.250 Cielo Waste Solutions Corp. CMC 335 0.100 0.085 0.085 0.000 0.270 0.020 Canadian Metals Inc. CME 1073 0.065 0.050 0.050 -0.015 0.300 0.045 Cloud Nine Education Group Ltd. CNI 80 0.070 0.065 0.070 0.000 0.320 0.065 International Cobalt Corp CO 203 0.140 0.140 0.140 -0.010 0.350 0.007 Carl Data Solutions Inc. CRL 2245 0.300 0.290 0.300 +0.010 0.570 0.265 CannaRoyalty Corp. CRZ 534 2.400 2.250 2.350 +0.050 5.200 1.500 Copper Reef Mining Corp. CZC 850 0.020 0.020 0.020 -0.005 0.045 0.015 Debut Diamonds Inc. DDI 1120 0.010 0.010 0.010 -0.005 0.030 0.005 Deploy Technologies Inc. DEP 29 0.300 0.275 0.275 -0.055 0.330 0.030 DNI Metals Inc. DNI 838 0.065 0.060 0.065 +0.005 0.090 0.005 Dundee Sustainable Technologies Inc. DST 240 0.045 0.045 0.045 0.000 0.075 0.035 Earth Alive Clean Technologies Inc. EAC 150 0.400 0.400 0.400 -0.050 0.700 0.280 Nutritional High International Inc. EAT 11996 0.095 0.080 0.095 +0.015 0.450 0.035 Eurogas International Inc. EI 5 0.005 0.000 0.010 0.005 ePlay Digital Inc. EPY 355 0.110 0.105 0.110 0.000 0.940 0.100 EnviroLeach Technologies Inc. ETI 437 0.700 0.590 0.630 -0.040 1.000 0.210 EVITRADE Health Systems Corp. EVA 1055 2.300 2.250 2.300 -0.190 3.330 1.460 Evolving Gold Corp. EVG 161 0.180 0.180 0.180 0.000 0.445 0.130 Far Resources Ltd. FAT 89405 0.150 0.110 0.135 +0.025 0.150 0.045 Fandom Sports Media Corp. FDM 2933 0.365 0.340 0.355 -0.010 0.380 0.005 Future Farm Technologies Inc. FFT 5037 0.230 0.205 0.230 +0.015 0.630 0.080 Drone Delivery Canada Corp. FLT 1949 0.370 0.350 0.370 0.000 0.610 0.140 Fineqia International Inc. FNQ 50 0.010 0.010 0.010 -0.005 0.030 0.005 Fox River Resources Corporation FOX 12 0.075 0.075 0.075 -0.005 0.150 0.005 Fortify Resources Inc FTY 90 0.255 0.250 0.250 -0.005 0.450 0.110 Glance Technologies Inc. GET 2230 0.165 0.155 0.165 0.000 0.350 0.140 Global Hemp Group Inc. GHG 1399 0.030 0.025 0.030 0.000 0.075 0.010 Golden Leaf Holdings Ltd. GLH 4531 0.290 0.275 0.280 0.000 0.900 0.255 Goldrea Resources Corp. GOR 12 0.075 0.075 0.075 +0.015 0.140 0.030 Gunpowder Capital Corp. GPC 1004 0.080 0.080 0.080 +0.005 0.110 0.030 Glenbriar Technologies Inc. GTI 3822 0.025 0.020 0.025 +0.005 0.050 0.005 Heritage Global Inc. HGP 2 0.400 0.000 0.950 0.250 Hi Ho Silver Resources Inc. HHS 9 0.085 0.000 0.175 0.005 HealthSpace Data Systems Ltd. HS 3920 0.050 0.045 0.045 -0.010 0.120 0.040 iAnthus Capital Holdings Inc. IAN 212 3.020 2.980 2.990 -0.020 3.750 1.200 ThreeD Capital Inc. IDK 950 0.110 0.100 0.105 0.000 0.235 0.070 IGEN Networks Corp. IGN 4 0.115 0.000 0.200 0.040 Imagin Medical Inc. IME 1120 0.065 0.060 0.065 0.000 0.115 0.035 InMed Pharmaceuticals Inc. IN 3604 0.370 0.345 0.345 0.000 0.960 0.070 Imagination Park Entertainment Inc. IP 4781 0.240 0.220 0.240 -0.005 0.620 0.035 Irving Resources Inc. IRV 427 0.720 0.670 0.720 +0.070 1.180 0.250 Inspiration Mining Corporation ISM 500 0.015 0.010 0.010 -0.005 0.100 0.010 Isodiol International Inc. ISOL 9722 0.205 0.185 0.200 +0.005 0.460 0.085 International Wastewater Systems Inc. IWS 4448 0.205 0.195 0.195 0.000 0.530 0.190 Lotus Ventures Inc. J 210 0.330 0.325 0.330 +0.010 0.430 0.180 StartMonday Technology Corp. JOB 200 0.300 0.275 0.300 0.000 1.390 0.250 Kaneh Bosm Biotechnology Inc. KBB 25 0.100 0.100 0.100 0.000 0.250 0.075 Kontrol Energy Corp. KNR 1 0.740 0.000 0.850 0.180 Khan Resources Inc. KRI 37 0.060 0.055 0.055 -0.005 0.880 0.020 KWG Resources Inc. KWG 7157 0.030 0.020 0.025 0.000 0.030 0.015 Lifestyle Delivery Systems Inc LDS 1654 0.660 0.610 0.630 0.000 1.000 0.175 Leo Resources Inc. LEO 1200 1.140 1.080 1.090 -0.070 2.500 0.050 Liberty Leaf Holdings Ltd. LIB 322 0.105 0.100 0.100 0.000 0.320 0.085 LottoGopher Holdings Inc. LOTO 1763 0.620 0.580 0.600 0.000 0.850 0.450 Liberty Silver Corp. LSL 270 1.900 1.900 1.900 +0.050 3.000 1.700 Newlox Gold Ventures Corp. LUX 2160 0.050 0.050 0.050 +0.005 0.060 0.020 Lightning Venture Inc. LVI 6980 0.060 0.050 0.055 -0.005 0.070 0.005 Lexaria Bioscience Corp. LXX 1024 0.460 0.400 0.420 +0.025 0.940 0.140 Maricann Group Inc MARI 708 1.590 1.520 1.520 -0.010 2.650 1.350 Mag One Products Inc. MDD 18398 0.250 0.200 0.230 +0.040 1.200 0.095 Marapharm Ventures Inc MDM 935 1.050 0.970 0.970 -0.040 2.500 0.295 Marret High Yield Strategies Fund A MHY.UN 220 0.155 0.150 0.150 0.000 0.200 0.025 Minera IRL Limited MIRL 1330 0.115 0.100 0.100 -0.010 0.220 0.100 Mistango River Resources Inc. MIS 28 0.020 0.020 0.020 0.000 0.050 0.010 True Leaf Medicine International Ltd. MJ 1088 0.450 0.410 0.440 +0.010 0.500 0.170 Matica Enterprises Inc. MMJ 305120 0.150 0.110 0.150 +0.045 0.150 0.010 Mobi724 Global Solutions Inc. MOS 482 0.240 0.235 0.240 0.000 0.455 0.025 M Pharmaceutical Inc. MQ 3450 0.050 0.050 0.050 0.000 0.160 0.030 Micromem Technologies Inc. MRM 696 0.280 0.270 0.275 +0.010 0.495 0.200 Metalla Royalty and Streaming Ltd. MTA 1792 0.590 0.540 0.560 -0.030 0.880 0.180 Montego Resources Inc. MY 25 0.250 0.250 0.250 +0.075 1.600 0.095 MYM Nutraceuticals Inc. MYM 76710 0.780 0.650 0.710 +0.090 0.780 0.015 Meryllion Resources Corporation MYR 9150 0.030 0.025 0.030 0.000 0.045 0.015 Namaste Technologies Inc. N 2627 0.195 0.185 0.190 0.000 0.420 0.100 NetCents Technology Inc. NC 2168 0.390 0.355 0.360 -0.025 0.520 0.140 New Age Farm Inc. NF 54982 0.130 0.090 0.125 +0.035 0.365 0.020 Victory Nickel Inc. NI 30 0.035 0.035 0.035 -0.005 0.090 0.005 Plaintree Systems Inc. NPT 70 0.080 0.075 0.080 +0.025 0.100 0.035 NSS Resources Inc. NSS 50 0.060 0.060 0.060 -0.150 0.210 0.045 Nuran Wireless Inc. NUR 435 0.210 0.195 0.200 -0.005 0.310 0.130 Organic Potash Corporation OPC 1000 0.025 0.025 0.025 -0.010 0.050 0.010 ESI Energy Services Inc. OPI 50 0.115 0.115 0.115 -0.005 0.440 0.085 Open Source Health Inc. OSH 365 0.050 0.040 0.050 0.000 0.200 0.035 Portage Biotech Inc. PBT.U 110 0.340 0.340 0.340 +0.020 0.400 0.100 PUDO Inc. PDO 1 1.200 1.200 1.200 +0.200 3.450 0.720 Preferred Dental Technologies Inc. PDT 100 0.100 0.100 0.100 0.000 0.200 0.050 Peak Positioning Technologies Inc. PKK 15472 0.080 0.070 0.075 0.000 0.205 0.035 PrimeWest Mortgage Inv Corporation PRI 31 3.250 3.000 3.000 -0.250 9.250 3.000 Park Lawn Company Limited PRL 13 8.000 7.500 8.000 +0.500 9.400 5.950 Pasinex Resources Limited PSE 1442 0.200 0.185 0.190 +0.005 0.340 0.085 Platinex Inc. PTX 60 0.100 0.090 0.090 -0.010 0.230 0.050 PUF Ventures Inc. PUF 2550 0.360 0.340 0.355 -0.010 0.470 0.065 Quadron Cannatech Corporation QCC 890 0.240 0.220 0.220 -0.010 0.450 0.190 Renforth Resources Inc. RFR 1200 0.060 0.060 0.060 -0.005 0.075 0.020 Rheingold Exploration Corp. RGE 30 0.360 0.360 0.360 +0.040 0.400 0.025 Rise Gold Corp. RISE 256 0.160 0.140 0.150 -0.010 0.400 0.140 RIWI Corp. RIW 208 2.080 2.000 2.080 +0.080 3.000 2.000 West Red Lake Gold Mines Inc. RLG 470 0.205 0.200 0.200 -0.005 0.360 0.155 RESAAS Services Inc. RSS 55 1.150 1.100 1.100 -0.050 2.300 1.040 Robix Environmental Technologies Inc. RZX 224 0.150 0.140 0.150 0.000 0.365 0.140 Shoal Point Energy Ltd. SHP 10 0.010 0.010 0.010 0.000 0.020 0.005 Seahawk Ventures Inc. SHV 745 0.350 0.315 0.315 -0.030 0.400 0.080 Star Navigation Systems Group Ltd. SNA 7360 0.070 0.065 0.065 -0.010 0.095 0.020 Stina Resources Ltd. SQA 4825 0.170 0.155 0.165 +0.010 0.175 0.070 Shamrock Enterprises Inc. SRS 120 0.045 0.040 0.040 -0.005 0.060 0.015 Wildflower Marijuana Inc. SUN 5543 0.580 0.460 0.570 +0.095 1.240 0.115 St-Georges Platinum and Base Metals Inc. SX 1250 0.035 0.035 0.035 +0.005 0.060 0.015 Taku Gold Corp. TAK 400 0.180 0.180 0.180 -0.005 0.215 0.060 Tetra Bio Pharma Inc. TBP 2501 0.900 0.840 0.860 -0.040 1.480 0.125 TerrAscend Corp. TER 52 1.350 1.350 1.350 -0.050 1.530 0.820 Friday Night Inc. TGIF 26640 0.355 0.300 0.340 +0.060 0.400 0.195 THC Biomed Intl Ltd THC 3603 0.450 0.425 0.430 -0.010 1.500 0.170 Tier One Capital Limited Partnership TLP.UN 8 5.500 5.310 5.310 0.000 6.800 5.250 The Tinley Beverage Company Inc. TNY 1012 0.300 0.290 0.295 0.000 0.670 0.040 Tower One Wireless Corp. TO 10024 0.330 0.280 0.295 -0.035 0.540 0.160 Enertopia Corp. TOP 557 0.070 0.055 0.065 +0.005 0.165 0.025 360 Capital Financial Services Group Inc TSZ 20 0.040 0.040 0.040 0.000 0.125 0.020 Tartisan Resources Corp. TTC 50 0.100 0.100 0.100 0.000 0.180 0.025 Global UAV Technologies Ltd. UAV 2632 0.100 0.095 0.100 -0.005 0.145 0.035 Umbral Energy Corp. UMB 26091 0.080 0.070 0.080 +0.010 0.110 0.020 UpSnap Inc. UP 5248 0.015 0.010 0.015 0.000 0.030 0.005 VirtualArmour International Inc. VAI 3680 0.510 0.500 0.500 +0.005 0.590 0.250 Velocity Data Inc. VCT 270 0.075 0.075 0.075 +0.005 0.780 0.030 Valens Groworks Corp. VGW 50 1.150 1.150 1.150 -0.120 1.650 0.350 Vodis Pharmaceuticals Inc. VP 218 0.310 0.300 0.305 +0.005 1.560 0.120 Veritas Pharma Inc. VRT 250 0.395 0.370 0.395 +0.010 0.600 0.220 Versus Systems Inc. VS 2150 0.480 0.480 0.480 0.000 0.650 0.140 Winston Gold Mining Corp. WGC 3185 0.045 0.035 0.045 0.000 0.640 0.035 Western Uranium Corporation WUC 1 1.380 1.380 1.380 +0.080 2.800 1.220 MGX Minerals Inc. XMG 2413 0.930 0.890 0.910 0.000 2.750 0.140 Kootenay Zinc Corp. ZNK 2388 0.150 0.125 0.150 +0.035 0.690 0.085 ZTEST Electronics Inc. ZTE 15 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 Atlas Cloud Enterprises Inc. AKE 0.120 0.130 0.220 0.090 ALQ Gold Corp. ALQ 0.050 0.090 0.060 0.025 Aida Minerals Corp. AMC 0.070 0.100 0.120 0.005 AAN Ventures Inc. ANN 0.035 0.065 0.100 0.020 APAC Resources Inc. APG 0.040 0.060 0.140 0.030 Armada Mercantile Ltd. ARM 0.105 0.390 0.390 0.025 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 0.030 0.065 0.020 Alexandra Capital Corp. AXC 0.070 0.095 0.055 0.020 Aydon Income Properties Inc. AYD 0.020 0.035 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 96.350 MB Builder Bonds Cpd Fixed 2% 15JUN19 BBN.DB.C 96.350 MB Builder Bonds 5 yr Ftg 1.1% 15JUN19 BBN.DB.D 97.630 99.900 99.900 Bird River Resources Inc. BDR 0.070 0.090 0.090 0.005 Brookfield New Horizons Income Fund BIF.UN 8.000 10.000 8.300 BlackIce Enterprise Risk Management Inc. BIS 0.020 0.040 0.075 0.020 Berkley Renewables Inc. BKS 0.020 0.055 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 97.770 MB Builder Bd 5 Yr. Ann F/R 1.1% 15JUN20 BMB.DB.B 93.100 MB Builder Bd 5 Yr. Compd 1.5% 15JUN21 BMB.DB.C 93.100 MB Builder Bd 5 Yr. Ann F/R 1.25%15JUN20 BMB.DB.D 97.630 BitRush Corp. BRH 0.280 0.030 Bravura Ventures Corp. BVQ 0.210 0.500 5.900 0.200 Big Wind Capital Inc. BWC 0.115 0.165 0.200 0.050 Carrara Exploration Corp. CAA 0.210 0.210 0.290 0.115 Copperbank Resources Corp. Warrants CBK.WT 0.010 0.010 0.005 Cerro Grande Mining Corporation CEG 0.005 0.010 0.080 0.005 Cartier Iron Corporation CFE 0.055 0.080 0.160 0.030 Cascadia Consumer Electronics Corp. CK 0.490 0.500 0.050 CDN MSolar Corp. CMS 0.020 0.010 CNRP Mining Inc. CND 0.300 0.400 1.250 0.050 Castle Resources Inc. CRI 0.210 0.415 0.415 0.005 CMX Gold & Silver Corp. CXC 0.095 0.100 0.100 0.060 Data Deposit Box Inc. DDB 0.035 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 Deveron UAS Corp. DVR 0.325 0.350 0.560 0.200 EA Education Group Inc. EA 0.280 0.150 0.020 European Metals Corp. ECU 0.005 EVI Global Group Developments Corp. EVI 0.020 0.085 0.100 0.005 Explorex Resources Inc. EX 0.165 0.190 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 GreenBank Capital Inc. GBC 0.250 0.300 0.380 0.030 Gencan Capital Inc. GCA 0.050 0.150 0.100 0.050 Glance Technologies Inc. Wts. GET.WT 0.025 0.040 0.050 0.025 Gravitas Financial Inc. GFI 0.040 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 Genius Properties Ltd. GNI 0.180 0.190 0.375 0.100 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 0.190 0.010 0.005 Greywacke Exploration Ltd. GWL 0.040 0.050 0.060 0.005 Hadley Mining Inc. HM 1.000 1.000 1.080 0.060 Hello Pal International Inc. HP 0.210 0.235 0.550 0.210 Innovative Properties Inc. INR 0.050 0.300 0.150 0.020 ICTV Brands Inc. ITV 0.005 0.650 0.200 James Bay Resources Limited JBR 0.130 0.450 0.230 0.110 JDF Explorations Inc. JDF 0.005 Jagercor Energy Corp. JEM 0.015 0.025 0.040 0.015 JG Wealth Management Corporation JGW 0.150 0.200 0.170 0.060 37 Capital Inc. JJJ 0.120 0.500 0.250 0.100 Dizun International Enterprises Inc. KDZ 0.005 0.005 0.005 Khot Infrastructure Holdings Ltd. KOT 0.005 0.015 0.045 0.020 KWG Resources Inc. MVS KWG.A 5.750 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 0.140 0.195 0.350 0.060 LeenLife Pharma International Inc. LLP 0.130 0.150 0.250 0.090 Lexington Biosciences Inc. LNB 0.320 0.325 0.370 0.270 Maccabi Ventures Inc. MBE 0.030 0.065 0.095 0.030 McLaren Resources Inc. MCL 0.055 0.090 0.135 0.005 ME Resource Corp. MEC 0.050 0.060 0.250 0.020 Manitoba Hydro Bds XII 5-Yr 1.75%15JUN18 MHL.DB.B 98.100 Manitoba Hydro Bds 12 Cpd 1.75%15JUN18 MHL.DB.C 98.100 Manitoba Hydro Bds XII F/R 1.1% 15JUN18 MHL.DB.D 97.630 98.620 98.620 Mint Corporation Series A 10% 16MAY19 MIT.DB.C 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 Murchison Minerals Ltd. MUR 0.135 0.175 0.350 0.125 Maxtech Ventures Inc. MVT 0.290 0.330 0.630 0.200 Norsemont Capital Inc. NOM 0.350 0.415 0.450 0.250 Northern Sphere Mining Corp. NSM 0.215 0.250 0.850 0.170 Nass Valley Gateway Ltd. NVG 0.040 0.060 0.110 0.015 Novicius Corp. NVS 0.220 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 0.005 0.075 0.100 0.015 One World Minerals Inc. OWM 0.300 0.380 0.750 0.350 Petrocapita Income Trust PCE.UN 0.015 0.020 0.030 0.010 Premier Diversified Holdings Inc. PDH 0.075 0.095 0.165 0.080 Patriot Gold Corp. PGOL 0.100 0.150 0.100 ParcelPal Technology Inc. PKG 0.110 0.135 0.340 0.070 Peloton Minerals Corporation PMC 0.065 0.075 0.150 0.050 Quinsam Capital Corporation QCA 0.090 0.100 0.145 0.070 Qwick Media Inc. QMI 0.070 0.250 0.090 Mag Copper Limited QUE 0.165 0.250 0.200 0.025 Range Energy Resources Inc. RGO 0.015 0.025 0.040 0.010 Global Remote Technologies Ltd. RGT 0.100 0.100 0.230 0.050 Rockshield Capital Corp. RKS 0.115 0.130 0.160 0.040 Rift Valley Resources Corp. RVR 0.110 0.180 0.125 0.025 Ravencrest Resources Inc. RVT 0.100 0.085 0.010 River Wild Exploration Inc. RWI 0.025 0.025 0.010 Rockex Mining Corporation RXM 0.035 0.050 0.150 0.015 Razore Rock Resources Inc. RZR 0.015 0.180 0.180 0.005 Subscribe Technologies Inc. SAAS 0.065 0.075 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 0.140 0.250 0.030 SponsorsOne Inc. SPO 0.040 0.045 0.170 0.025 Squire Mining Ltd. SQR 0.020 0.080 0.160 0.050 Squatex Energy and Ressources Inc. SQX 0.125 0.290 0.350 0.050 Midnight Star Ventures Corp. STV 0.170 0.220 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 0.015 0.020 0.045 0.005 Torino Power Solutions Inc TPS 0.115 0.130 0.160 0.015 Tantalex Resources Corporation TTX 0.060 0.075 0.180 0.040 Urbana Corporation URB 3.250 3.060 Oriental Non-Ferrous Resources Developme URG 0.700 0.900 1.200 0.600 Vinergy Resources Ltd. VIN 0.520 0.600 1.150 0.070 Victory Square Technologies Inc. VST 0.960 1.000 1.880 0.740 Wabi Exploration Inc. WAB 0.070 0.145 0.100 0.060 Winston Resources Inc. WRW 0.550 0.550 0.820 0.015 World Mahjong Limited WSM 0.060 0.150 0.500 0.050 Whattozee Networks Inc. WTZ 0.090 0.330 0.315 0.030 MGX Minerals Inc. Wts. XMG.WT 0.600 0.870 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: 7,607 Total Volume: 85,982,528 Total Value: $18,468,991 Advanced: 47 Declined: 60 Unchanged: 209 Note 1: z - Full Volume. Note 2: Change calculated using unadjusted closing prices.