CNSX Trading Daily Market Summary June 28 2017 Closing Numbers Stock Symbol Vol(00s) High Low Close Change 52W Hi 52W Lo Supreme Metals Corp. ABJ 1260 0.030 0.030 0.030 -0.005 0.145 0.015 Alliance Growers Corp. ACG 887 0.090 0.090 0.090 0.000 0.340 0.020 Affinor Growers Inc. AFI 4052 0.085 0.075 0.085 +0.005 0.230 0.030 Arctic Glacier Income Fund AG.UN 23 0.060 0.060 0.060 +0.005 0.075 0.005 Alternate Health Corp. AHG 23 3.000 2.880 2.880 -0.120 8.900 1.940 American Potash Corp. AMP 10 0.085 0.085 0.085 0.000 0.190 0.030 Alchemist Mining Inc. AMS 20 0.050 0.050 0.050 0.000 0.120 0.040 Appia Energy Corp. API 336 0.160 0.135 0.160 +0.030 0.465 0.100 Global Cannabis Applications Corp. APP 3261 0.085 0.080 0.080 0.000 0.220 0.035 Armada Mercantile Ltd. ARM 30 0.120 0.120 0.120 -0.270 0.390 0.025 Argo Gold Inc. ARQ 1 0.200 0.000 0.260 0.060 Asante Gold Corporation ASE 120 0.100 0.100 0.100 +0.010 0.270 0.080 Aquarius Surgical Technologies Inc. ASTI 143 0.810 0.750 0.770 +0.120 1.000 0.650 Abattis Bioceuticals Corp. ATT 2423 0.150 0.140 0.150 +0.005 0.350 0.020 BacTech Environmental Corporation BAC 266 0.035 0.035 0.035 0.000 0.070 0.025 The Canadian Bioceutical Corporation BCC 1006 0.370 0.350 0.350 0.000 1.100 0.295 Beleave Inc. BE 4168 1.390 1.200 1.300 +0.050 2.850 0.380 Cannabix Technologies Inc. BLO 1270 0.650 0.610 0.610 -0.030 1.100 0.190 Breathtec BioMedical Inc. BTH 351 0.110 0.105 0.110 0.000 0.400 0.080 BioMark Diagnostics Inc. BUX 40 0.140 0.140 0.140 +0.010 0.200 0.025 Bravura Ventures Corp. BVQ 160 0.230 0.230 0.230 -0.040 5.900 0.200 Big Wind Capital Inc. BWC 550 0.115 0.105 0.105 -0.055 0.200 0.050 Brisio Innovations Inc. BZI 410 0.240 0.220 0.220 +0.005 0.350 0.085 Copperbank Resources Corp. CBK 1542 0.120 0.110 0.120 0.000 0.180 0.050 Certive Solutions Inc. CBP 0 0.035 0.000 0.320 0.035 Canada House Wellness Group Inc. CHV 1362 0.185 0.175 0.180 0.000 1.000 0.155 ChroMedX Corp. CHX 500 0.285 0.265 0.285 +0.005 0.335 0.060 Cloud Nine Education Group Ltd. CNI 10 0.070 0.070 0.070 0.000 0.320 0.065 Carl Data Solutions Inc. CRL 600 0.310 0.305 0.310 +0.020 0.570 0.265 CannaRoyalty Corp. CRZ 1369 2.390 2.300 2.320 +0.070 5.200 1.500 Debut Diamonds Inc. DDI 58 0.010 0.010 0.010 0.000 0.030 0.005 DNI Metals Inc. DNI 670 0.065 0.065 0.065 0.000 0.090 0.005 Deveron UAS Corp. DVR 200 0.315 0.310 0.310 -0.010 0.560 0.200 Earth Alive Clean Technologies Inc. EAC 150 0.370 0.370 0.370 -0.040 0.700 0.280 Nutritional High International Inc. EAT 101393 0.145 0.095 0.135 +0.040 0.450 0.035 Eurogas International Inc. EI 1 0.005 0.000 0.010 0.005 ePlay Digital Inc. EPY 1011 0.105 0.095 0.095 -0.005 0.940 0.095 EnviroLeach Technologies Inc. ETI 50 0.630 0.630 0.630 +0.020 1.000 0.210 Easy Technologies Inc. EZM 1000 0.100 0.100 0.100 0.000 1.700 0.050 Far Resources Ltd. FAT 25172 0.145 0.125 0.135 -0.005 0.150 0.045 Fandom Sports Media Corp. FDM 2420 0.360 0.340 0.360 +0.005 0.380 0.005 Future Farm Technologies Inc. FFT 3758 0.225 0.210 0.215 -0.010 0.630 0.080 Drone Delivery Canada Corp. FLT 1125 0.370 0.350 0.350 -0.015 0.610 0.140 Fineqia International Inc. FNQ 307 0.010 0.010 0.010 0.000 0.030 0.005 Fox River Resources Corporation FOX 410 0.070 0.065 0.065 -0.005 0.150 0.005 Glance Technologies Inc. GET 130 0.160 0.155 0.160 0.000 0.350 0.140 Global Hemp Group Inc. GHG 2544 0.030 0.025 0.030 0.000 0.075 0.010 Golden Leaf Holdings Ltd. GLH 4721 0.300 0.285 0.285 -0.010 0.900 0.255 Goldrea Resources Corp. GOR 0 0.060 0.000 0.140 0.030 Gunpowder Capital Corp. GPC 150 0.075 0.075 0.075 0.000 0.110 0.030 Glenbriar Technologies Inc. GTI 200 0.020 0.020 0.020 -0.005 0.050 0.005 Greywacke Exploration Ltd. GWL 190 0.045 0.045 0.045 -0.005 0.060 0.005 Heritage Global Inc. HGP 20 0.400 0.385 0.385 -0.015 0.950 0.250 HealthSpace Data Systems Ltd. HS 1070 0.050 0.045 0.050 0.000 0.120 0.040 iAnthus Capital Holdings Inc. IAN 74 3.000 2.950 2.980 -0.020 3.750 1.200 ThreeD Capital Inc. IDK 151 0.095 0.095 0.095 -0.010 0.235 0.070 IGEN Networks Corp. IGN 70 0.120 0.115 0.120 +0.040 0.200 0.040 Imagin Medical Inc. IME 2360 0.065 0.060 0.060 -0.005 0.115 0.035 InMed Pharmaceuticals Inc. IN 4562 0.345 0.315 0.315 -0.035 0.960 0.070 Imagination Park Entertainment Inc. IP 3696 0.240 0.215 0.220 0.000 0.620 0.035 Irving Resources Inc. IRV 344 0.750 0.730 0.730 +0.010 1.180 0.250 Isodiol International Inc. ISOL 2866 0.195 0.185 0.185 -0.015 0.460 0.085 International Wastewater Systems Inc. IWS 140 0.200 0.195 0.195 -0.010 0.530 0.190 Lotus Ventures Inc. J 450 0.330 0.320 0.320 -0.010 0.430 0.180 Jagercor Energy Corp. JEM 160 0.020 0.020 0.020 +0.005 0.040 0.015 StartMonday Technology Corp. JOB 226 0.300 0.250 0.300 0.000 1.390 0.250 Kaneh Bosm Biotechnology Inc. KBB 760 0.100 0.080 0.100 0.000 0.250 0.075 Kontrol Energy Corp. KNR 27 0.760 0.750 0.760 +0.010 0.850 0.180 KWG Resources Inc. KWG 460 0.025 0.020 0.025 0.000 0.030 0.015 Declan Resources Inc. LAN 192 0.005 0.005 0.005 0.000 0.015 0.005 Lifestyle Delivery Systems Inc LDS 1024 0.640 0.620 0.630 +0.010 1.000 0.175 Liberty Leaf Holdings Ltd. LIB 6425 0.105 0.095 0.095 -0.005 0.320 0.085 LottoGopher Holdings Inc. LOTO 1425 0.650 0.580 0.610 +0.010 0.850 0.450 Liberty Silver Corp. LSL 81 1.990 1.950 1.950 -0.040 3.000 1.700 Newlox Gold Ventures Corp. LUX 700 0.050 0.050 0.050 0.000 0.060 0.020 Lightning Venture Inc. LVI 75210 0.090 0.065 0.090 +0.030 0.090 0.005 Lexaria Bioscience Corp. LXX 97 0.410 0.400 0.400 -0.010 0.940 0.140 Maricann Group Inc MARI 806 1.510 1.480 1.480 +0.030 2.650 1.350 Mag One Products Inc. MDD 375 0.250 0.200 0.200 -0.050 1.200 0.095 Marapharm Ventures Inc MDM 661 1.020 0.950 1.020 +0.040 2.500 0.295 ME Resource Corp. MEC 100 0.040 0.040 0.040 -0.020 0.250 0.020 Marret High Yield Strategies Fund A MHY.UN 1321 0.155 0.155 0.155 +0.015 0.200 0.025 Minera IRL Limited MIRL 2140 0.100 0.100 0.100 0.000 0.220 0.100 True Leaf Medicine International Ltd. MJ 1924 0.445 0.380 0.400 -0.005 0.500 0.170 Matica Enterprises Inc. MMJ 366386 0.155 0.105 0.115 -0.045 0.175 0.010 Mobi724 Global Solutions Inc. MOS 1728 0.235 0.215 0.220 -0.015 0.455 0.025 M Pharmaceutical Inc. MQ 3173 0.055 0.050 0.055 +0.005 0.160 0.030 Micromem Technologies Inc. MRM 75 0.255 0.250 0.250 -0.025 0.495 0.200 Metalla Royalty and Streaming Ltd. MTA 1293 0.560 0.550 0.550 -0.020 0.880 0.180 MYM Nutraceuticals Inc. MYM 57896 0.680 0.560 0.570 -0.110 0.780 0.015 Meryllion Resources Corporation MYR 1250 0.030 0.025 0.030 +0.005 0.045 0.015 Namaste Technologies Inc. N 23822 0.275 0.185 0.250 +0.060 0.420 0.100 NetCents Technology Inc. NC 107 0.365 0.350 0.350 -0.010 0.520 0.140 New Age Farm Inc. NF 8650 0.110 0.095 0.095 -0.015 0.365 0.020 Northern Sphere Mining Corp. NSM 410 0.245 0.210 0.210 -0.005 0.850 0.170 Nuran Wireless Inc. NUR 1039 0.200 0.190 0.200 0.000 0.310 0.130 ESI Energy Services Inc. OPI 272 0.130 0.125 0.130 -0.045 0.440 0.085 Open Source Health Inc. OSH 485 0.045 0.045 0.045 0.000 0.200 0.035 Portage Biotech Inc. PBT.U 490 0.365 0.360 0.365 +0.020 0.400 0.100 Preferred Dental Technologies Inc. PDT 20 0.150 0.150 0.150 +0.040 0.200 0.050 Peak Positioning Technologies Inc. PKK 18701 0.070 0.060 0.065 0.000 0.205 0.035 Park Lawn Company Limited PRL 5 7.400 7.400 7.400 -0.100 9.400 5.950 Pasinex Resources Limited PSE 500 0.205 0.190 0.200 -0.005 0.340 0.085 PUF Ventures Inc. PUF 2657 0.370 0.350 0.360 +0.010 0.470 0.065 Quinsam Capital Corporation QCA 1150 0.100 0.095 0.095 +0.005 0.145 0.070 Quadron Cannatech Corporation QCC 1510 0.260 0.210 0.235 +0.025 0.450 0.190 Mag Copper Limited QUE 288 0.195 0.160 0.160 0.000 0.200 0.025 Renforth Resources Inc. RFR 490 0.065 0.065 0.065 +0.005 0.075 0.020 Rheingold Exploration Corp. RGE 60 0.330 0.330 0.330 -0.030 0.400 0.025 Rise Gold Corp. RISE 220 0.165 0.165 0.165 0.000 0.400 0.140 West Red Lake Gold Mines Inc. RLG 70 0.210 0.200 0.210 +0.010 0.360 0.155 RESAAS Services Inc. RSS 1 1.100 1.100 1.100 +0.040 2.300 1.040 Rockex Mining Corporation RXM 20 0.035 0.035 0.035 +0.005 0.150 0.015 Robix Environmental Technologies Inc. RZX 200 0.145 0.140 0.140 -0.020 0.365 0.140 Shoal Point Energy Ltd. SHP 2495 0.010 0.005 0.010 0.000 0.020 0.005 Seahawk Ventures Inc. SHV 170 0.315 0.310 0.310 -0.005 0.400 0.080 Star Navigation Systems Group Ltd. SNA 150 0.070 0.065 0.070 0.000 0.095 0.020 Super Nova Petroleum Corp. SNP 75 0.130 0.130 0.130 0.000 0.280 0.060 Stina Resources Ltd. SQA 20746 0.260 0.200 0.230 +0.020 0.260 0.070 Shamrock Enterprises Inc. SRS 280 0.050 0.050 0.050 +0.020 0.060 0.015 Starrex International Ltd. STX 145 1.200 1.050 1.200 0.000 1.500 0.550 Wildflower Marijuana Inc. SUN 926 0.580 0.520 0.550 -0.020 1.240 0.115 Navis Resources Corp. SUV 8 0.010 0.000 0.025 0.005 St-Georges Platinum and Base Metals Inc. SX 2160 0.035 0.030 0.035 +0.005 0.060 0.015 Taku Gold Corp. TAK 1395 0.210 0.185 0.200 +0.030 0.215 0.060 Tetra Bio Pharma Inc. TBP 3429 0.850 0.810 0.840 +0.020 1.480 0.125 TerrAscend Corp. TER 24 1.300 1.300 1.300 -0.100 1.530 0.820 Friday Night Inc. TGIF 15512 0.325 0.290 0.305 -0.005 0.400 0.195 THC Biomed Intl Ltd THC 2060 0.425 0.410 0.415 -0.015 1.500 0.170 Tier One Capital Limited Partnership TLP.UN 7 5.310 5.310 5.310 0.000 6.800 5.250 The Tinley Beverage Company Inc. TNY 2925 0.300 0.270 0.275 -0.015 0.670 0.040 Tower One Wireless Corp. TO 6998 0.300 0.265 0.290 -0.010 0.540 0.160 Enertopia Corp. TOP 589 0.065 0.055 0.065 +0.010 0.165 0.025 Torino Power Solutions Inc TPS 89 0.130 0.115 0.130 0.000 0.160 0.015 360 Capital Financial Services Group Inc TSZ 150 0.040 0.040 0.040 0.000 0.125 0.020 Global UAV Technologies Ltd. UAV 1072 0.100 0.085 0.100 +0.010 0.145 0.035 UpSnap Inc. UP 100 0.020 0.020 0.020 0.000 0.030 0.005 VirtualArmour International Inc. VAI 7581 0.570 0.510 0.540 0.000 0.590 0.250 Valens Groworks Corp. VGW 6 1.090 1.090 1.090 -0.060 1.650 0.350 Vodis Pharmaceuticals Inc. VP 264 0.305 0.275 0.275 -0.015 1.560 0.120 Veritas Pharma Inc. VRT 85 0.390 0.360 0.390 0.000 0.600 0.220 Versus Systems Inc. VS 905 0.460 0.450 0.460 +0.010 0.650 0.140 Victory Square Technologies Inc. VST 277 1.000 0.900 0.900 -0.150 1.880 0.740 Western Uranium Corporation WUC 19 1.390 1.350 1.350 -0.080 2.800 1.220 MGX Minerals Inc. XMG 4695 0.940 0.920 0.930 +0.030 2.750 0.140 Kootenay Zinc Corp. ZNK 180 0.130 0.125 0.130 +0.010 0.690 0.085 ZTEST Electronics Inc. ZTE 65 0.380 0.380 0.380 -0.010 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 Ansar Financial and Dev Corporation AFD 0.560 0.650 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 0.070 0.100 0.120 0.005 AAN Ventures Inc. ANN 0.040 0.065 0.100 0.020 APAC Resources Inc. APG 0.040 0.060 0.140 0.030 Armadillo Resources Ltd. ARO 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 0.030 0.180 0.010 Aylen Capital Inc. AYL 0.015 0.030 0.035 0.005 Barclays S&P500 Index Link Booster NT S1 BBE.DB.A 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 BlackIce Enterprise Risk Management Inc. BIS 0.025 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 Stompy Bot Corporation BOT 0.020 0.040 0.085 0.005 BitRush Corp. BRH 0.280 0.030 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 0.060 0.080 0.160 0.030 CIM International Group Inc. CIM 0.255 0.445 1.000 0.250 Credit Suisse Index Linked ROC NT JUL18 CIS.DB.A Credit Suisse Index Linked ROC NT OCT18 CIS.DB.B Cascadia Consumer Electronics Corp. CK 0.490 0.500 0.050 Cielo Waste Solutions Corp. CMC 0.095 0.100 0.270 0.020 Canadian Metals Inc. CME 0.060 0.070 0.300 0.045 CDN MSolar Corp. CMS 0.005 0.020 0.010 CNRP Mining Inc. CND 0.305 0.400 1.250 0.050 International Cobalt Corp CO 0.120 0.140 0.350 0.007 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 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 Deploy Technologies Inc. DEP 0.280 0.300 0.330 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 European Metals Corp. Warrants ECU.WT EVITRADE Health Systems Corp. EVA 2.250 2.400 3.330 1.460 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 Explorex Resources Inc. EX 0.170 0.185 0.190 0.100 Enfield Exploration Corp. EXP Finore Mining Inc. FIN 0.120 0.120 0.495 0.010 Fortify Resources Inc FTY 0.205 0.300 0.450 0.110 GreenBank Capital Inc. GBC 0.045 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 Gunpowder Capital Corp. Preferred Shares, Series A GPC.PR.A 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 High Hampton Holdings Corp. HC Hi Ho Silver Resources Inc. HHS 0.070 0.085 0.175 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 Inspiration Mining Corporation ISM 0.015 0.040 0.100 0.010 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 JG Wealth Management Corporation JGW 0.150 0.200 0.170 0.060 37 Capital Inc. JJJ 0.125 0.500 0.250 0.100 Dizun International Enterprises Inc. KDZ 0.015 0.025 0.015 0.005 Khot Infrastructure Holdings Ltd. KOT 0.005 0.015 0.045 0.020 Khan Resources Inc. KRI 0.055 0.060 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 Leo Resources Inc. LEO 1.120 1.120 2.500 0.050 Lions Gate Metals Inc. LGM 0.130 0.195 0.350 0.060 LeenLife Pharma International Inc. LLP 0.130 0.150 0.250 0.090 Lexington Biosciences Inc. LNB 0.315 0.325 0.370 0.270 Maccabi Ventures Inc. MBE 0.025 0.070 0.095 0.030 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 Mistango River Resources Inc. MIS 0.015 0.025 0.050 0.010 Mint Corporation Series A 10% 16MAY19 MIT.DB.C 96.200 92.200 Mountain Lake Minerals Inc. MLK Marret Multi-Strategy Income Fund A MMF.UN 0.100 0.160 0.120 0.015 Metalo Manufacturing Inc. MMI 0.750 0.800 1.000 0.260 MOAG Copper Gold Resources Inc. MOG Miramont Resources Corp. MONT 0.350 0.350 0.300 0.200 Murchison Minerals Ltd. MUR 0.140 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 Victory Nickel Inc. NI 0.045 0.050 0.090 0.005 Norsemont Capital Inc. NOM 0.350 0.415 0.450 0.250 Plaintree Systems Inc. NPT 0.055 0.090 0.100 0.035 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 One World Minerals Inc. OWM 0.300 0.350 0.750 0.350 Petrocapita Income Trust PCE.UN 0.015 0.020 0.030 0.010 Premier Diversified Holdings Inc. PDH 0.085 0.095 0.165 0.080 PUDO Inc. PDO 0.660 1.200 3.450 0.720 Patriot Gold Corp. PGOL 0.100 0.150 0.100 ParcelPal Technology Inc. PKG 0.090 0.125 0.340 0.070 Peloton Minerals Corporation PMC 0.065 0.075 0.150 0.050 PrimeWest Mortgage Inv Corporation PRI 3.000 9.250 3.000 Platinex Inc. PTX 0.070 0.080 0.230 0.050 Pivotal Therapeutics Inc. PVO Qwick Media Inc. QMI 0.070 0.250 0.090 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 RIWI Corp. RIW 1.940 2.100 3.000 2.000 Rockshield Capital Corp. RKS 0.115 0.130 0.160 0.040 Rift Valley Resources Corp. RVR 0.115 0.170 0.125 0.025 Ravencrest Resources Inc. RVT 0.190 0.085 0.010 River Wild Exploration Inc. RWI 0.025 0.025 0.010 Razore Rock Resources Inc. RZR 0.015 0.180 0.180 0.005 Subscribe Technologies Inc. SAAS 0.060 0.085 0.130 0.005 SecureCom Mobile Inc. SCE 0.600 1.000 1.200 0.050 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 Talmora Diamond Inc. TAI 0.005 0.020 0.050 0.005 Target Capital Inc. TCI Telferscot Resources Inc. TFS 0.015 0.020 0.045 0.005 Tartisan Resources Corp. TTC 0.090 0.130 0.180 0.025 Tantalex Resources Corporation TTX 0.060 0.075 0.180 0.040 United Coal Holdings Limited UCL Umbral Energy Corp. UMB 0.105 0.105 0.110 0.020 Urbana Corporation URB 3.250 3.060 Urbana Corporation A NV URB.A Oriental Non-Ferrous Resources Developme URG 0.700 1.010 1.200 0.600 Velocity Data Inc. VCT 0.075 0.130 0.780 0.030 Vinergy Resources Ltd. VIN 0.520 0.520 1.150 0.070 Wabi Exploration Inc. WAB 0.070 0.100 0.100 0.060 West Isle Energy Inc. WEI Winston Gold Mining Corp. WGC 0.040 0.045 0.640 0.035 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 0.800 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: 7,157 Total Volume: 85,035,557 Total Value: $16,713,562 Advanced: 47 Declined: 55 Unchanged: 213 Note 1: z - Full Volume. Note 2: Change calculated using unadjusted closing prices.