CNSX Trading Daily Market Summary June 27 2017 Closing Numbers Stock Symbol Vol(00s) High Low Close Change 52W Hi 52W Lo Supreme Metals Corp. ABJ 2140 0.040 0.035 0.035 +0.010 0.145 0.015 Alliance Growers Corp. ACG 1725 0.095 0.085 0.090 -0.005 0.340 0.020 Ansar Financial and Dev Corporation AFD 12 0.650 0.650 0.650 -0.020 0.910 0.450 Affinor Growers Inc. AFI 817 0.080 0.075 0.080 +0.005 0.230 0.030 Arctic Glacier Income Fund AG.UN 15 0.055 0.055 0.055 0.000 0.075 0.005 Alternate Health Corp. AHG 58 3.000 2.900 3.000 -0.040 8.900 1.940 Appia Energy Corp. API 2915 0.130 0.120 0.130 +0.005 0.465 0.100 Global Cannabis Applications Corp. APP 12412 0.090 0.070 0.080 -0.005 0.220 0.035 Aquarius Surgical Technologies Inc. ASTI 135 0.750 0.650 0.650 -0.150 1.000 0.650 Abattis Bioceuticals Corp. ATT 2206 0.150 0.145 0.145 -0.005 0.350 0.020 BacTech Environmental Corporation BAC 1142 0.035 0.035 0.035 0.000 0.070 0.025 The Canadian Bioceutical Corporation BCC 5647 0.360 0.315 0.350 +0.005 1.100 0.295 Beleave Inc. BE 793 1.340 1.200 1.250 -0.060 2.850 0.380 BlackIce Enterprise Risk Management Inc. BIS 50 0.020 0.020 0.020 0.000 0.075 0.020 Cannabix Technologies Inc. BLO 880 0.640 0.610 0.640 +0.010 1.100 0.190 Breathtec BioMedical Inc. BTH 260 0.110 0.105 0.110 0.000 0.400 0.080 BioMark Diagnostics Inc. BUX 445 0.130 0.130 0.130 0.000 0.200 0.025 Brisio Innovations Inc. BZI 460 0.250 0.215 0.215 -0.005 0.350 0.085 Copperbank Resources Corp. CBK 2556 0.120 0.115 0.120 0.000 0.180 0.050 Certive Solutions Inc. CBP 785 0.035 0.035 0.035 0.000 0.320 0.035 Cartier Iron Corporation CFE 4 0.075 0.000 0.160 0.030 Canada House Wellness Group Inc. CHV 3636 0.180 0.165 0.180 +0.015 1.000 0.155 ChroMedX Corp. CHX 595 0.280 0.280 0.280 0.000 0.335 0.060 Cielo Waste Solutions Corp. CMC 130 0.100 0.080 0.100 +0.015 0.270 0.020 Canadian Metals Inc. CME 1334 0.065 0.055 0.055 +0.005 0.300 0.045 CDN MSolar Corp. CMS 1 0.010 0.000 0.020 0.010 Cloud Nine Education Group Ltd. CNI 10 0.070 0.070 0.070 0.000 0.320 0.065 Castle Resources Inc. CRI 10 0.210 0.210 0.210 -0.005 0.415 0.005 Carl Data Solutions Inc. CRL 120 0.290 0.290 0.290 -0.010 0.570 0.265 CannaRoyalty Corp. CRZ 966 2.430 2.250 2.250 -0.100 5.200 1.500 Debut Diamonds Inc. DDI 163 0.015 0.010 0.010 0.000 0.030 0.005 Deploy Technologies Inc. DEP 220 0.280 0.280 0.280 +0.005 0.330 0.030 DNI Metals Inc. DNI 450 0.065 0.065 0.065 0.000 0.090 0.005 Deveron UAS Corp. DVR 70 0.325 0.320 0.320 -0.010 0.560 0.200 Earth Alive Clean Technologies Inc. EAC 300 0.410 0.410 0.410 +0.010 0.700 0.280 Nutritional High International Inc. EAT 7183 0.095 0.090 0.095 0.000 0.450 0.035 ePlay Digital Inc. EPY 1630 0.110 0.095 0.100 -0.010 0.940 0.095 EnviroLeach Technologies Inc. ETI 210 0.650 0.610 0.610 -0.020 1.000 0.210 EVITRADE Health Systems Corp. EVA 507 2.450 2.300 2.400 +0.100 3.330 1.460 Explorex Resources Inc. EX 300 0.170 0.170 0.170 +0.010 0.190 0.100 Far Resources Ltd. FAT 111956 0.150 0.125 0.140 +0.005 0.150 0.045 Fandom Sports Media Corp. FDM 9348 0.355 0.320 0.355 0.000 0.380 0.005 Future Farm Technologies Inc. FFT 1012 0.230 0.220 0.225 -0.005 0.630 0.080 Drone Delivery Canada Corp. FLT 335 0.370 0.350 0.365 -0.005 0.610 0.140 Fineqia International Inc. FNQ 5000 0.010 0.010 0.010 0.000 0.030 0.005 Fox River Resources Corporation FOX 75 0.070 0.070 0.070 -0.005 0.150 0.005 Fortify Resources Inc FTY 25 0.295 0.295 0.295 +0.045 0.450 0.110 Glance Technologies Inc. GET 768 0.160 0.155 0.160 -0.005 0.350 0.140 Global Hemp Group Inc. GHG 320 0.030 0.025 0.030 0.000 0.075 0.010 Golden Leaf Holdings Ltd. GLH 4797 0.300 0.280 0.295 +0.015 0.900 0.255 Genius Properties Ltd. GNI 25 0.190 0.180 0.190 0.000 0.375 0.100 Goldrea Resources Corp. GOR 120 0.060 0.060 0.060 -0.015 0.140 0.030 Gunpowder Capital Corp. GPC 270 0.075 0.075 0.075 -0.005 0.110 0.030 Glenbriar Technologies Inc. GTI 300 0.025 0.020 0.025 0.000 0.050 0.005 Heritage Global Inc. HGP 2 0.400 0.000 0.950 0.250 Hi Ho Silver Resources Inc. HHS 20 0.070 0.070 0.070 -0.015 0.175 0.005 HealthSpace Data Systems Ltd. HS 10 0.050 0.050 0.050 +0.005 0.120 0.040 iAnthus Capital Holdings Inc. IAN 38 3.000 2.970 3.000 +0.010 3.750 1.200 ThreeD Capital Inc. IDK 108 0.105 0.095 0.105 0.000 0.235 0.070 IGEN Networks Corp. IGN 100 0.080 0.080 0.080 -0.035 0.200 0.040 Imagin Medical Inc. IME 890 0.065 0.060 0.065 0.000 0.115 0.035 InMed Pharmaceuticals Inc. IN 2560 0.360 0.330 0.350 +0.005 0.960 0.070 Imagination Park Entertainment Inc. IP 4088 0.235 0.210 0.220 -0.020 0.620 0.035 Irving Resources Inc. IRV 23 0.740 0.720 0.720 0.000 1.180 0.250 Isodiol International Inc. ISOL 5910 0.200 0.185 0.200 0.000 0.460 0.085 International Wastewater Systems Inc. IWS 494 0.205 0.195 0.205 +0.010 0.530 0.190 Dizun International Enterprises Inc. KDZ 8223 0.015 0.005 0.015 +0.010 0.015 0.005 Kontrol Energy Corp. KNR 15 0.750 0.750 0.750 +0.010 0.850 0.180 Khan Resources Inc. KRI 2 0.055 0.000 0.880 0.020 KWG Resources Inc. KWG 1974 0.025 0.020 0.025 0.000 0.030 0.015 Lifestyle Delivery Systems Inc LDS 1483 0.650 0.600 0.620 -0.010 1.000 0.175 Liberty Leaf Holdings Ltd. LIB 1245 0.105 0.100 0.100 0.000 0.320 0.085 LeenLife Pharma International Inc. LLP 40 0.150 0.150 0.150 0.000 0.250 0.090 Lexington Biosciences Inc. LNB 30 0.320 0.320 0.320 -0.005 0.370 0.270 LottoGopher Holdings Inc. LOTO 15 0.610 0.580 0.600 0.000 0.850 0.450 Liberty Silver Corp. LSL 100 1.990 1.850 1.990 +0.090 3.000 1.700 Lightning Venture Inc. LVI 23460 0.065 0.055 0.060 +0.005 0.070 0.005 Lexaria Bioscience Corp. LXX 258 0.420 0.400 0.410 -0.010 0.940 0.140 Maricann Group Inc MARI 1220 1.560 1.450 1.450 -0.070 2.650 1.350 Maccabi Ventures Inc. MBE 400 0.030 0.030 0.030 -0.035 0.095 0.030 Mag One Products Inc. MDD 300 0.250 0.230 0.250 +0.020 1.200 0.095 Marapharm Ventures Inc MDM 833 1.000 0.980 0.980 +0.010 2.500 0.295 ME Resource Corp. MEC 10 0.060 0.060 0.060 +0.025 0.250 0.020 Marret High Yield Strategies Fund A MHY.UN 20 0.150 0.140 0.140 -0.010 0.200 0.025 True Leaf Medicine International Ltd. MJ 2250 0.445 0.400 0.405 -0.035 0.500 0.170 Marret Multi-Strategy Income Fund A MMF.UN 50 0.100 0.100 0.100 0.000 0.120 0.015 Matica Enterprises Inc. MMJ 236070 0.175 0.155 0.160 +0.010 0.175 0.010 Mobi724 Global Solutions Inc. MOS 2993 0.245 0.215 0.235 -0.005 0.455 0.025 M Pharmaceutical Inc. MQ 5193 0.055 0.045 0.050 0.000 0.160 0.030 Micromem Technologies Inc. MRM 72 0.275 0.255 0.275 0.000 0.495 0.200 Metalla Royalty and Streaming Ltd. MTA 700 0.570 0.560 0.570 +0.010 0.880 0.180 MYM Nutraceuticals Inc. MYM 54207 0.750 0.600 0.680 -0.030 0.780 0.015 Meryllion Resources Corporation MYR 2350 0.030 0.025 0.025 -0.005 0.045 0.015 Namaste Technologies Inc. N 3823 0.200 0.185 0.190 0.000 0.420 0.100 NetCents Technology Inc. NC 653 0.385 0.355 0.360 0.000 0.520 0.140 New Age Farm Inc. NF 23568 0.130 0.100 0.110 -0.015 0.365 0.020 Victory Nickel Inc. NI 125 0.040 0.040 0.040 +0.005 0.090 0.005 Plaintree Systems Inc. NPT 90 0.090 0.080 0.090 +0.010 0.100 0.035 Northern Sphere Mining Corp. NSM 250 0.215 0.215 0.215 0.000 0.850 0.170 Nuran Wireless Inc. NUR 10 0.200 0.200 0.200 0.000 0.310 0.130 ESI Energy Services Inc. OPI 182 0.175 0.120 0.175 +0.060 0.440 0.085 Open Source Health Inc. OSH 240 0.045 0.045 0.045 -0.005 0.200 0.035 One World Minerals Inc. OWM 25 0.360 0.360 0.360 -0.020 0.750 0.350 Portage Biotech Inc. PBT.U 126 0.345 0.340 0.345 +0.005 0.400 0.100 Premier Diversified Holdings Inc. PDH 33 0.085 0.085 0.085 -0.015 0.165 0.080 Preferred Dental Technologies Inc. PDT 100 0.110 0.110 0.110 +0.010 0.200 0.050 ParcelPal Technology Inc. PKG 890 0.130 0.010 0.130 -0.005 0.340 0.010 Peak Positioning Technologies Inc. PKK 30698 0.070 0.065 0.065 -0.010 0.205 0.035 Park Lawn Company Limited PRL 10 7.500 7.500 7.500 -0.500 9.400 5.950 Pasinex Resources Limited PSE 1415 0.210 0.195 0.205 +0.015 0.340 0.085 Platinex Inc. PTX 100 0.080 0.080 0.080 -0.010 0.230 0.050 PUF Ventures Inc. PUF 2350 0.355 0.330 0.350 -0.005 0.470 0.065 Quadron Cannatech Corporation QCC 1665 0.220 0.200 0.210 -0.010 0.450 0.190 Mag Copper Limited QUE 350 0.165 0.160 0.160 -0.020 0.200 0.025 Renforth Resources Inc. RFR 1160 0.060 0.060 0.060 0.000 0.075 0.020 Rise Gold Corp. RISE 1765 0.165 0.140 0.165 +0.015 0.400 0.140 RIWI Corp. RIW 55 2.100 2.100 2.100 +0.020 3.000 2.000 West Red Lake Gold Mines Inc. RLG 85 0.200 0.200 0.200 0.000 0.360 0.155 RESAAS Services Inc. RSS 32 1.100 1.060 1.060 -0.040 2.300 1.040 Robix Environmental Technologies Inc. RZX 497 0.160 0.140 0.160 +0.010 0.365 0.140 Subscribe Technologies Inc. SAAS 250 0.070 0.070 0.070 -0.010 0.130 0.005 Shoal Point Energy Ltd. SHP 3404 0.010 0.010 0.010 0.000 0.020 0.005 Star Navigation Systems Group Ltd. SNA 501 0.070 0.065 0.070 +0.005 0.095 0.020 Stina Resources Ltd. SQA 19365 0.210 0.160 0.210 +0.045 0.210 0.070 Shamrock Enterprises Inc. SRS 420 0.050 0.030 0.030 -0.010 0.060 0.015 Wildflower Marijuana Inc. SUN 2759 0.600 0.530 0.570 0.000 1.240 0.115 St-Georges Platinum and Base Metals Inc. SX 700 0.035 0.030 0.030 -0.005 0.060 0.015 Taku Gold Corp. TAK 10 0.170 0.170 0.170 -0.010 0.215 0.060 Tetra Bio Pharma Inc. TBP 4099 0.860 0.810 0.820 -0.040 1.480 0.125 TerrAscend Corp. TER 45 1.400 1.400 1.400 +0.050 1.530 0.820 Friday Night Inc. TGIF 11132 0.345 0.300 0.310 -0.030 0.400 0.195 THC Biomed Intl Ltd THC 2380 0.435 0.405 0.430 0.000 1.500 0.170 Tier One Capital Limited Partnership TLP.UN 14 5.310 5.310 5.310 0.000 6.800 5.250 The Tinley Beverage Company Inc. TNY 2267 0.290 0.275 0.290 -0.005 0.670 0.040 Tower One Wireless Corp. TO 7582 0.300 0.280 0.300 +0.005 0.540 0.160 Enertopia Corp. TOP 613 0.060 0.055 0.055 -0.010 0.165 0.025 360 Capital Financial Services Group Inc TSZ 1101 0.040 0.035 0.040 0.000 0.125 0.020 Tartisan Resources Corp. TTC 100 0.120 0.120 0.120 +0.020 0.180 0.025 Global UAV Technologies Ltd. UAV 3048 0.100 0.090 0.090 -0.010 0.145 0.035 Umbral Energy Corp. UMB 90543 0.100 0.080 0.095 +0.015 0.110 0.020 UpSnap Inc. UP 40 0.020 0.020 0.020 +0.005 0.030 0.005 Oriental Non-Ferrous Resources Developme URG 30 0.900 0.900 0.900 -0.050 1.200 0.600 VirtualArmour International Inc. VAI 1591 0.540 0.510 0.540 +0.040 0.590 0.250 Valens Groworks Corp. VGW 31 1.190 1.150 1.150 0.000 1.650 0.350 Vodis Pharmaceuticals Inc. VP 183 0.300 0.290 0.290 -0.015 1.560 0.120 Veritas Pharma Inc. VRT 210 0.390 0.370 0.390 -0.005 0.600 0.220 Versus Systems Inc. VS 1217 0.460 0.450 0.450 -0.030 0.650 0.140 Winston Gold Mining Corp. WGC 480 0.045 0.040 0.040 -0.005 0.640 0.035 Western Uranium Corporation WUC 48 1.430 1.390 1.430 +0.050 2.800 1.220 MGX Minerals Inc. XMG 7483 1.000 0.890 0.900 -0.010 2.750 0.140 Kootenay Zinc Corp. ZNK 205 0.145 0.120 0.120 -0.030 0.690 0.085 ZTEST Electronics Inc. ZTE 165 0.390 0.370 0.390 +0.020 0.390 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 American Potash Corp. AMP 0.085 0.100 0.190 0.030 Alchemist Mining Inc. AMS 0.045 0.055 0.120 0.040 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 0.260 0.390 0.390 0.025 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 Asante Gold Corporation ASE 0.090 0.095 0.270 0.080 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 Bradstone Capital Corp. BCA 0.095 0.130 0.150 0.050 Bird River Resources Inc. BDR 0.070 0.090 0.090 0.005 Brookfield New Horizons Income Fund BIF.UN 8.000 10.000 8.300 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 Stompy Bot Corporation BOT 0.020 0.040 0.085 0.005 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 CIM International Group Inc. CIM 0.255 0.445 1.000 0.250 Cascadia Consumer Electronics Corp. CK 0.490 0.500 0.050 CNRP Mining Inc. CND 0.305 0.400 1.250 0.050 International Cobalt Corp CO 0.120 0.170 0.350 0.007 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 0.035 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 Dundee Sustainable Technologies Inc. DST 0.040 0.050 0.075 0.035 EA Education Group Inc. EA 0.280 0.150 0.020 European Metals Corp. ECU 0.005 Eurogas International Inc. EI 0.005 0.040 0.010 0.005 Evolving Gold Corp. EVG 0.180 0.190 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 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 0.045 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 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 0.015 0.190 0.010 0.005 Greywacke Exploration Ltd. GWL 0.045 0.185 0.060 0.005 Hadley Mining Inc. HM 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 Inspiration Mining Corporation ISM 0.015 0.040 0.100 0.010 ICTV Brands Inc. ITV 0.005 0.650 0.200 Lotus Ventures Inc. J 0.320 0.330 0.430 0.180 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 StartMonday Technology Corp. JOB 0.250 0.295 1.390 0.250 Kaneh Bosm Biotechnology Inc. KBB 0.080 0.160 0.250 0.075 Khot Infrastructure Holdings Ltd. KOT 0.005 0.015 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 Declan Resources Inc. LAN 0.005 0.010 0.015 0.005 Leo Resources Inc. LEO 1.090 1.120 2.500 0.050 Lions Gate Metals Inc. LGM 0.140 0.195 0.350 0.060 Newlox Gold Ventures Corp. LUX 0.045 0.050 0.060 0.020 McLaren Resources Inc. MCL 0.055 0.090 0.135 0.005 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 Minera IRL Limited MIRL 0.100 0.115 0.220 0.100 Mistango River Resources Inc. MIS 0.020 0.025 0.050 0.010 Mint Corporation Series A 10% 16MAY19 MIT.DB.C 96.200 92.200 Metalo Manufacturing Inc. MMI 0.750 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 Montego Resources Inc. MY 0.175 0.245 1.600 0.095 Norsemont Capital Inc. NOM 0.350 0.415 0.450 0.250 NSS Resources Inc. NSS 0.065 0.190 0.210 0.045 Nass Valley Gateway Ltd. NVG 0.040 0.060 0.110 0.015 Novicius Corp. NVS 0.060 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 Organic Potash Corporation OPC 0.025 0.035 0.050 0.010 Petrocapita Income Trust PCE.UN 0.015 0.020 0.030 0.010 PUDO Inc. PDO 0.660 1.200 3.450 0.720 Patriot Gold Corp. PGOL 0.100 0.150 0.100 Peloton Minerals Corporation PMC 0.065 0.075 0.150 0.050 PrimeWest Mortgage Inv Corporation PRI 3.000 9.250 3.000 Pivotal Therapeutics Inc. PVO 0.010 Quinsam Capital Corporation QCA 0.090 0.100 0.145 0.070 Qwick Media Inc. QMI 0.070 0.250 0.090 Rheingold Exploration Corp. RGE 0.305 0.330 0.400 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 0.115 0.180 0.125 0.025 Ravencrest Resources Inc. RVT 0.170 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 SecureCom Mobile Inc. SCE 0.600 0.600 1.200 0.050 Seahawk Ventures Inc. SHV 0.315 0.350 0.400 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 0.140 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 Velocity Data Inc. VCT 0.055 0.130 0.780 0.030 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 0.095 0.125 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: 6,615 Total Volume: 77,773,998 Total Value: $16,126,274 Advanced: 47 Declined: 61 Unchanged: 208 Note 1: z - Full Volume. Note 2: Change calculated using unadjusted closing prices.