CNSX Trading Daily Market Summary June 29 2017 Closing Numbers Stock Symbol Vol(00s) High Low Close Change 52W Hi 52W Lo Supreme Metals Corp. ABJ 2267 0.035 0.030 0.035 +0.005 0.145 0.015 Alliance Growers Corp. ACG 5004 0.095 0.085 0.095 +0.005 0.340 0.020 Ansar Financial and Dev Corporation AFD 10 0.610 0.560 0.560 -0.090 0.910 0.450 Affinor Growers Inc. AFI 185 0.085 0.080 0.085 0.000 0.230 0.030 Arctic Glacier Income Fund AG.UN 1537 0.060 0.055 0.055 -0.005 0.075 0.005 Alternate Health Corp. AHG 49 3.100 2.970 3.050 +0.170 8.900 1.940 Aida Minerals Corp. AMC 3 0.050 0.000 0.120 0.005 American Potash Corp. AMP 500 0.085 0.085 0.085 0.000 0.190 0.030 Alchemist Mining Inc. AMS 880 0.055 0.055 0.055 +0.005 0.120 0.040 AAN Ventures Inc. ANN 26 0.040 0.040 0.040 -0.010 0.100 0.020 Appia Energy Corp. API 364 0.145 0.140 0.140 -0.020 0.465 0.100 Global Cannabis Applications Corp. APP 10761 0.105 0.085 0.095 +0.015 0.220 0.035 Asante Gold Corporation ASE 580 0.100 0.100 0.100 0.000 0.270 0.080 Aquarius Surgical Technologies Inc. ASTI 11 0.770 0.770 0.770 0.000 1.000 0.650 Abattis Bioceuticals Corp. ATT 2548 0.150 0.140 0.145 -0.005 0.350 0.020 Alexandra Capital Corp. AXC 150 0.070 0.070 0.070 +0.015 0.070 0.020 BacTech Environmental Corporation BAC 2100 0.035 0.035 0.035 0.000 0.070 0.025 The Canadian Bioceutical Corporation BCC 2564 0.335 0.320 0.335 -0.015 1.100 0.295 Beleave Inc. BE 1211 1.380 1.260 1.270 -0.030 2.850 0.380 BlackIce Enterprise Risk Management Inc. BIS 14 0.040 0.040 0.040 +0.020 0.075 0.020 Cannabix Technologies Inc. BLO 517 0.640 0.610 0.610 0.000 1.100 0.190 Breathtec BioMedical Inc. BTH 55 0.110 0.110 0.110 0.000 0.400 0.080 BioMark Diagnostics Inc. BUX 41 0.140 0.140 0.140 0.000 0.200 0.025 Bravura Ventures Corp. BVQ 570 0.240 0.235 0.235 +0.005 5.900 0.200 Big Wind Capital Inc. BWC 250 0.155 0.155 0.155 +0.050 0.200 0.050 Brisio Innovations Inc. BZI 50 0.215 0.215 0.215 -0.005 0.350 0.085 Copperbank Resources Corp. CBK 2435 0.120 0.115 0.120 0.000 0.180 0.050 Cerro Grande Mining Corporation CEG 100 0.005 0.005 0.005 -0.005 0.080 0.005 Canada House Wellness Group Inc. CHV 4584 0.190 0.170 0.175 -0.005 1.000 0.155 ChroMedX Corp. CHX 65 0.280 0.275 0.275 -0.010 0.335 0.060 CIM International Group Inc. CIM 15 0.500 0.445 0.500 +0.150 1.000 0.250 Cielo Waste Solutions Corp. CMC 55 0.100 0.095 0.095 -0.005 0.270 0.020 Cloud Nine Education Group Ltd. CNI 10 0.070 0.070 0.070 0.000 0.320 0.065 International Cobalt Corp CO 100 0.140 0.140 0.140 0.000 0.350 0.007 Carl Data Solutions Inc. CRL 245 0.315 0.280 0.280 -0.030 0.570 0.265 CannaRoyalty Corp. CRZ 459 2.450 2.350 2.380 +0.060 5.200 1.500 Debut Diamonds Inc. DDI 150 0.015 0.015 0.015 +0.005 0.030 0.005 Deploy Technologies Inc. DEP 220 0.330 0.275 0.275 -0.005 0.330 0.030 DNI Metals Inc. DNI 1582 0.065 0.060 0.060 -0.005 0.090 0.005 Deveron UAS Corp. DVR 315 0.310 0.305 0.305 -0.005 0.560 0.200 Earth Alive Clean Technologies Inc. EAC 785 0.400 0.360 0.400 +0.030 0.700 0.280 Nutritional High International Inc. EAT 56628 0.150 0.110 0.110 -0.025 0.450 0.035 Eurogas International Inc. EI 606 0.005 0.005 0.005 0.000 0.010 0.005 ePlay Digital Inc. EPY 660 0.105 0.095 0.100 +0.005 0.940 0.095 EnviroLeach Technologies Inc. ETI 267 0.650 0.600 0.600 -0.030 1.000 0.210 EVITRADE Health Systems Corp. EVA 16 2.400 2.400 2.400 0.000 3.330 1.460 Evolving Gold Corp. EVG 124 0.190 0.180 0.190 +0.010 0.445 0.130 Explorex Resources Inc. EX 60 0.185 0.185 0.185 +0.015 0.190 0.100 Far Resources Ltd. FAT 8373 0.130 0.120 0.120 -0.015 0.150 0.045 Fandom Sports Media Corp. FDM 7058 0.370 0.345 0.360 0.000 0.380 0.005 Future Farm Technologies Inc. FFT 2166 0.230 0.205 0.220 +0.005 0.630 0.080 Drone Delivery Canada Corp. FLT 1988 0.370 0.350 0.350 0.000 0.610 0.140 Fineqia International Inc. FNQ 1175 0.015 0.010 0.010 0.000 0.030 0.005 Fox River Resources Corporation FOX 117 0.065 0.065 0.065 0.000 0.150 0.005 Fortify Resources Inc FTY 65 0.300 0.210 0.300 +0.005 0.450 0.110 Glance Technologies Inc. GET 1540 0.165 0.145 0.165 +0.005 0.350 0.140 Global Hemp Group Inc. GHG 86 0.030 0.025 0.030 0.000 0.075 0.010 Golden Leaf Holdings Ltd. GLH 2432 0.290 0.280 0.290 +0.005 0.900 0.255 Genius Properties Ltd. GNI 640 0.200 0.165 0.200 +0.010 0.375 0.100 Goldrea Resources Corp. GOR 0 0.060 0.000 0.140 0.030 Gunpowder Capital Corp. GPC 580 0.075 0.075 0.075 0.000 0.110 0.030 GoldTrain Resources Inc. GT 0 0.080 0.000 0.250 0.050 Glenbriar Technologies Inc. GTI 12937 0.045 0.025 0.030 +0.010 0.050 0.005 Heritage Global Inc. HGP 12 0.355 0.355 0.355 -0.030 0.950 0.250 Hi Ho Silver Resources Inc. HHS 634 0.070 0.070 0.070 0.000 0.175 0.005 HealthSpace Data Systems Ltd. HS 200 0.045 0.045 0.045 -0.005 0.120 0.040 iAnthus Capital Holdings Inc. IAN 209 2.970 2.920 2.950 -0.030 3.750 1.200 ThreeD Capital Inc. IDK 241 0.100 0.095 0.100 +0.005 0.235 0.070 Imagin Medical Inc. IME 1270 0.060 0.055 0.060 0.000 0.115 0.035 InMed Pharmaceuticals Inc. IN 1551 0.335 0.315 0.330 +0.015 0.960 0.070 Imagination Park Entertainment Inc. IP 4930 0.240 0.220 0.225 +0.005 0.620 0.035 Irving Resources Inc. IRV 191 0.760 0.740 0.740 +0.010 1.180 0.250 Inspiration Mining Corporation ISM 40 0.015 0.015 0.015 +0.005 0.100 0.010 Isodiol International Inc. ISOL 4517 0.190 0.175 0.175 -0.010 0.460 0.085 International Wastewater Systems Inc. IWS 447 0.210 0.190 0.210 +0.015 0.530 0.190 Lotus Ventures Inc. J 125 0.320 0.305 0.320 0.000 0.430 0.180 Kaneh Bosm Biotechnology Inc. KBB 600 0.090 0.085 0.085 -0.015 0.250 0.075 Dizun International Enterprises Inc. KDZ 80 0.015 0.015 0.015 0.000 0.015 0.005 KWG Resources Inc. KWG 427 0.025 0.020 0.020 -0.005 0.030 0.015 Lifestyle Delivery Systems Inc LDS 1143 0.650 0.630 0.630 0.000 1.000 0.175 Liberty Leaf Holdings Ltd. LIB 10167 0.120 0.100 0.115 +0.020 0.320 0.085 LottoGopher Holdings Inc. LOTO 750 0.650 0.620 0.650 +0.040 0.850 0.450 Liberty Silver Corp. LSL 78 1.990 1.900 1.990 +0.040 3.000 1.700 Lightning Venture Inc. LVI 23415 0.090 0.080 0.085 -0.005 0.090 0.005 Lexaria Bioscience Corp. LXX 173 0.400 0.380 0.400 0.000 0.940 0.140 Maricann Group Inc MARI 514 1.500 1.420 1.440 -0.040 2.650 1.350 Mag One Products Inc. MDD 865 0.225 0.190 0.225 +0.025 1.200 0.095 Marapharm Ventures Inc MDM 9117 1.200 1.120 1.200 +0.180 2.500 0.295 ME Resource Corp. MEC 55 0.090 0.090 0.090 +0.050 0.250 0.020 Marret High Yield Strategies Fund A MHY.UN 110 0.165 0.155 0.165 +0.010 0.200 0.025 True Leaf Medicine International Ltd. MJ 745 0.425 0.400 0.415 +0.015 0.500 0.170 Marret Multi-Strategy Income Fund A MMF.UN 20 0.100 0.100 0.100 0.000 0.120 0.015 Matica Enterprises Inc. MMJ 95323 0.135 0.105 0.115 0.000 0.175 0.010 Mobi724 Global Solutions Inc. MOS 440 0.230 0.225 0.230 +0.010 0.455 0.025 M Pharmaceutical Inc. MQ 15206 0.060 0.050 0.055 0.000 0.160 0.030 Micromem Technologies Inc. MRM 1 0.250 0.000 0.495 0.200 Metalla Royalty and Streaming Ltd. MTA 225 0.560 0.540 0.550 0.000 0.880 0.180 Maxtech Ventures Inc. MVT 20 0.320 0.320 0.320 -0.010 0.630 0.200 MYM Nutraceuticals Inc. MYM 61823 0.590 0.475 0.550 -0.020 0.780 0.015 Namaste Technologies Inc. N 53456 0.265 0.220 0.230 -0.020 0.420 0.100 NetCents Technology Inc. NC 1410 0.390 0.350 0.380 +0.030 0.520 0.140 New Age Farm Inc. NF 5744 0.100 0.095 0.095 0.000 0.365 0.020 Victory Nickel Inc. NI 60 0.035 0.035 0.035 -0.005 0.090 0.005 Plaintree Systems Inc. NPT 5 0.090 0.000 0.100 0.035 Nuran Wireless Inc. NUR 50 0.195 0.195 0.195 -0.005 0.310 0.130 One World Minerals Inc. OWM 35 0.350 0.350 0.350 -0.010 0.750 0.350 Portage Biotech Inc. PBT.U 220 0.390 0.370 0.390 +0.025 0.400 0.100 Petrocapita Income Trust PCE.UN 200 0.015 0.015 0.015 0.000 0.030 0.010 Premier Diversified Holdings Inc. PDH 1000 0.095 0.095 0.095 +0.010 0.165 0.080 Peak Positioning Technologies Inc. PKK 34560 0.075 0.055 0.070 +0.005 0.205 0.035 Pasinex Resources Limited PSE 120 0.200 0.200 0.200 0.000 0.340 0.085 Platinex Inc. PTX 50 0.080 0.080 0.080 0.000 0.230 0.050 PUF Ventures Inc. PUF 2293 0.365 0.350 0.350 -0.010 0.470 0.065 Quadron Cannatech Corporation QCC 1965 0.250 0.225 0.230 -0.005 0.450 0.190 Renforth Resources Inc. RFR 190 0.065 0.065 0.065 0.000 0.075 0.020 Rise Gold Corp. RISE 1165 0.170 0.160 0.170 +0.005 0.400 0.140 West Red Lake Gold Mines Inc. RLG 10 0.210 0.210 0.210 0.000 0.360 0.155 RESAAS Services Inc. RSS 55 1.200 1.100 1.100 0.000 2.300 1.040 Rift Valley Resources Corp. RVR 10 0.115 0.115 0.115 +0.005 0.125 0.025 Robix Environmental Technologies Inc. RZX 1788 0.150 0.130 0.140 0.000 0.365 0.130 Shoal Point Energy Ltd. SHP 750 0.010 0.005 0.005 -0.005 0.020 0.005 Seahawk Ventures Inc. SHV 255 0.350 0.310 0.310 0.000 0.400 0.080 Star Navigation Systems Group Ltd. SNA 4090 0.070 0.065 0.070 0.000 0.095 0.020 Stina Resources Ltd. SQA 6407 0.250 0.225 0.250 +0.020 0.260 0.070 Shamrock Enterprises Inc. SRS 400 0.040 0.030 0.040 -0.010 0.060 0.015 Wildflower Marijuana Inc. SUN 361 0.550 0.510 0.510 -0.040 1.240 0.115 St-Georges Platinum and Base Metals Inc. SX 100 0.030 0.030 0.030 -0.005 0.060 0.015 Taku Gold Corp. TAK 1115 0.230 0.205 0.230 +0.030 0.230 0.060 Tetra Bio Pharma Inc. TBP 492 0.840 0.820 0.840 0.000 1.480 0.125 TerrAscend Corp. TER 5 1.400 1.400 1.400 +0.100 1.530 0.820 Friday Night Inc. TGIF 17639 0.330 0.290 0.300 -0.005 0.400 0.195 THC Biomed Intl Ltd THC 2780 0.420 0.385 0.400 -0.015 1.500 0.170 Tier One Capital Limited Partnership TLP.UN 80 5.300 5.250 5.250 -0.060 6.800 5.250 The Tinley Beverage Company Inc. TNY 2138 0.295 0.275 0.280 +0.005 0.670 0.040 Tower One Wireless Corp. TO 5799 0.295 0.280 0.280 -0.010 0.540 0.160 Enertopia Corp. TOP 510 0.065 0.055 0.065 0.000 0.165 0.025 Torino Power Solutions Inc TPS 175 0.115 0.115 0.115 -0.015 0.160 0.015 Global UAV Technologies Ltd. UAV 600 0.100 0.085 0.085 -0.015 0.145 0.035 UpSnap Inc. UP 100 0.015 0.015 0.015 -0.005 0.030 0.005 Oriental Non-Ferrous Resources Developme URG 50 0.920 0.920 0.920 +0.020 1.200 0.600 VirtualArmour International Inc. VAI 1075 0.540 0.480 0.480 -0.060 0.590 0.250 Valens Groworks Corp. VGW 57 1.190 1.090 1.090 0.000 1.650 0.350 Vodis Pharmaceuticals Inc. VP 42 0.305 0.300 0.305 +0.030 1.560 0.120 Veritas Pharma Inc. VRT 59 0.370 0.350 0.350 -0.040 0.600 0.220 Versus Systems Inc. VS 1085 0.495 0.450 0.480 +0.020 0.650 0.140 Victory Square Technologies Inc. VST 2 0.900 0.000 1.880 0.740 Winston Gold Mining Corp. WGC 1985 0.040 0.040 0.040 0.000 0.640 0.035 Western Uranium Corporation WUC 212 1.400 1.330 1.330 -0.020 2.800 1.220 MGX Minerals Inc. XMG 1542 0.950 0.900 0.900 -0.030 2.750 0.140 Kootenay Zinc Corp. ZNK 593 0.120 0.120 0.120 -0.010 0.690 0.085 ZTEST Electronics Inc. ZTE 2455 0.410 0.390 0.410 +0.030 0.410 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 0.250 0.220 0.090 ALQ Gold Corp. ALQ 0.050 0.085 0.060 0.025 APAC Resources Inc. APG 0.040 0.060 0.140 0.030 Armada Mercantile Ltd. ARM 0.260 0.390 0.390 0.025 Armadillo Resources Ltd. ARO Argo Gold Inc. ARQ 0.160 0.180 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 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 99.500 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 Carrara Exploration Corp. CAA 0.210 0.210 0.290 0.115 Copperbank Resources Corp. Warrants CBK.WT 0.005 0.020 0.010 0.005 Certive Solutions Inc. CBP 0.035 0.040 0.320 0.035 Cartier Iron Corporation CFE 0.060 0.075 0.160 0.030 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 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 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 Cayenne Capital Corp. CYC 0.100 0.150 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 European Metals Corp. Warrants ECU.WT EVI Global Group Developments Corp. EVI 0.020 0.110 0.100 0.005 Enfield Exploration Corp. EXP 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 0.100 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 Gunpowder Capital Corp. Preferred Shares, Series A GPC.PR.A Grand Peak Capital Corp. GPK 0.160 0.250 0.450 0.080 Gravis Energy Corp. GVE 0.010 0.190 0.010 0.005 Greywacke Exploration Ltd. GWL 0.030 0.180 0.060 0.005 High Hampton Holdings Corp. HC Hadley Mining Inc. HM 1.000 1.000 1.080 0.060 Hello Pal International Inc. HP 0.215 0.235 0.550 0.210 IGEN Networks Corp. IGN 0.085 0.140 0.200 0.040 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 0.020 0.025 0.040 0.015 JG Wealth Management Corporation JGW 0.150 0.200 0.170 0.060 37 Capital Inc. JJJ 0.125 0.500 0.250 0.100 StartMonday Technology Corp. JOB 0.270 0.300 1.390 0.250 Kontrol Energy Corp. KNR 0.720 0.750 0.850 0.180 Khot Infrastructure Holdings Ltd. KOT 0.005 0.015 0.045 0.020 Khan Resources Inc. KRI 0.055 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 Leo Resources Inc. LEO 1.090 1.090 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 Newlox Gold Ventures Corp. LUX 0.045 0.055 0.060 0.020 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 Minera IRL Limited MIRL 0.100 0.115 0.220 0.100 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 0.005 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 0.135 0.175 0.350 0.125 Montego Resources Inc. MY 0.175 0.245 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 Northern Sphere Mining Corp. NSM 0.215 0.255 0.850 0.170 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 ESI Energy Services Inc. OPI 0.140 0.230 0.440 0.085 Open Source Health Inc. OSH 0.045 0.055 0.200 0.035 PUDO Inc. PDO 0.700 1.200 3.450 0.720 Preferred Dental Technologies Inc. PDT 0.115 0.150 0.200 0.050 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 Park Lawn Company Limited PRL 8.500 9.400 5.950 Pivotal Therapeutics Inc. PVO Quinsam Capital Corporation QCA 0.095 0.100 0.145 0.070 Qwick Media Inc. QMI 0.070 0.250 0.090 Mag Copper Limited QUE 0.160 0.195 0.200 0.025 Rheingold Exploration Corp. RGE 0.300 0.330 0.400 0.025 Range Energy Resources Inc. RGO 0.015 0.025 0.040 0.010 Global Remote Technologies Ltd. RGT 0.090 0.090 0.230 0.050 RIWI Corp. RIW 2.100 3.000 2.000 Rockshield Capital Corp. RKS 0.115 0.130 0.160 0.040 Ravencrest Resources Inc. RVT 0.200 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 0.060 0.085 0.130 0.005 SecureCom Mobile Inc. SCE 0.600 1.000 1.200 0.050 Super Nova Petroleum Corp. SNP 0.130 0.135 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 0.750 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 Target Capital Inc. TCI Telferscot Resources Inc. TFS 0.015 0.020 0.045 0.005 360 Capital Financial Services Group Inc TSZ 0.035 0.040 0.125 0.020 Tartisan Resources Corp. TTC 0.090 0.120 0.180 0.025 Tantalex Resources Corporation TTX 0.060 0.070 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 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 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 0.890 2.540 0.030 Zara Resources Inc. ZRI 0.060 0.150 0.430 0.005 BIOSENTA Inc. ZRO 0.015 0.300 0.015 Trades: 5,119 Total Volume: 53,391,964 Total Value: $12,188,787 Advanced: 51 Declined: 51 Unchanged: 214 Note 1: z - Full Volume. Note 2: Change calculated using unadjusted closing prices.