CNSX Trading Daily Market Summary June 30 2017 Closing Numbers Stock Symbol Vol(00s) High Low Close Change 52W Hi 52W Lo Alliance Growers Corp. ACG 7894 0.110 0.090 0.110 +0.015 0.340 0.020 Ansar Financial and Dev Corporation AFD 19 0.750 0.550 0.750 +0.190 0.910 0.450 Affinor Growers Inc. AFI 356 0.085 0.075 0.075 -0.010 0.230 0.030 Arctic Glacier Income Fund AG.UN 697 0.055 0.055 0.055 0.000 0.075 0.005 Alternate Health Corp. AHG 30 3.050 2.800 3.050 0.000 8.900 1.940 Alchemist Mining Inc. AMS 4000 0.055 0.050 0.050 -0.005 0.120 0.040 Appia Energy Corp. API 1010 0.155 0.140 0.155 +0.015 0.465 0.100 Global Cannabis Applications Corp. APP 9374 0.100 0.090 0.095 0.000 0.220 0.035 Argo Gold Inc. ARQ 280 0.180 0.170 0.180 -0.020 0.260 0.060 Asante Gold Corporation ASE 2285 0.100 0.080 0.080 -0.020 0.270 0.080 Aquarius Surgical Technologies Inc. ASTI 130 0.770 0.720 0.720 -0.050 1.000 0.650 Abattis Bioceuticals Corp. ATT 2148 0.150 0.140 0.145 0.000 0.350 0.020 Avarone Metals Inc. AVM 200 0.025 0.025 0.025 -0.005 0.065 0.020 Aydon Income Properties Inc. AYD 510 0.030 0.020 0.030 +0.010 0.180 0.010 BacTech Environmental Corporation BAC 2 0.035 0.000 0.070 0.025 The Canadian Bioceutical Corporation BCC 959 0.340 0.330 0.340 +0.005 1.100 0.295 Beleave Inc. BE 2157 1.350 1.220 1.220 -0.050 2.850 0.380 Brookfield New Horizons Income Fund BIF.UN 1 9.000 9.000 9.000 -0.120 10.000 8.300 Cannabix Technologies Inc. BLO 541 0.640 0.610 0.630 +0.020 1.100 0.190 Breathtec BioMedical Inc. BTH 1026 0.120 0.110 0.115 +0.005 0.400 0.080 BioMark Diagnostics Inc. BUX 95 0.140 0.140 0.140 0.000 0.200 0.025 Bravura Ventures Corp. BVQ 1 0.235 0.000 5.900 0.200 Brisio Innovations Inc. BZI 672 0.250 0.215 0.235 +0.020 0.350 0.085 Copperbank Resources Corp. CBK 137 0.120 0.115 0.115 -0.005 0.180 0.050 Certive Solutions Inc. CBP 200 0.040 0.040 0.040 +0.005 0.320 0.035 Cerro Grande Mining Corporation CEG 3030 0.005 0.005 0.005 0.000 0.080 0.005 Canada House Wellness Group Inc. CHV 1379 0.185 0.175 0.185 +0.010 1.000 0.155 ChroMedX Corp. CHX 5 0.280 0.280 0.280 +0.005 0.335 0.060 Canadian Metals Inc. CME 1753 0.080 0.060 0.070 +0.015 0.300 0.045 Cloud Nine Education Group Ltd. CNI 10 0.070 0.070 0.070 0.000 0.320 0.065 Carl Data Solutions Inc. CRL 1575 0.310 0.280 0.310 +0.030 0.570 0.265 CannaRoyalty Corp. CRZ 33 2.400 2.350 2.350 -0.030 5.200 1.500 Cayenne Capital Corp. CYC 500 0.140 0.140 0.140 0.140 0.140 Debut Diamonds Inc. DDI 204 0.015 0.015 0.015 0.000 0.030 0.005 DNI Metals Inc. DNI 88 0.070 0.060 0.070 +0.010 0.090 0.005 Dundee Sustainable Technologies Inc. DST 100 0.050 0.050 0.050 +0.005 0.075 0.035 Deveron UAS Corp. DVR 590 0.330 0.310 0.330 +0.025 0.560 0.200 Earth Alive Clean Technologies Inc. EAC 640 0.425 0.425 0.425 +0.025 0.700 0.280 Nutritional High International Inc. EAT 17011 0.120 0.105 0.110 0.000 0.450 0.035 ePlay Digital Inc. EPY 2035 0.110 0.085 0.110 +0.010 0.940 0.085 EnviroLeach Technologies Inc. ETI 244 0.640 0.610 0.630 +0.030 1.000 0.210 EVITRADE Health Systems Corp. EVA 1 2.400 2.400 2.400 0.000 3.330 1.460 Explorex Resources Inc. EX 210 0.210 0.170 0.210 +0.025 0.210 0.100 Far Resources Ltd. FAT 8613 0.130 0.120 0.125 +0.005 0.150 0.045 Fandom Sports Media Corp. FDM 3588 0.375 0.350 0.370 +0.010 0.380 0.005 Future Farm Technologies Inc. FFT 3981 0.220 0.205 0.205 -0.015 0.630 0.080 Drone Delivery Canada Corp. FLT 850 0.350 0.335 0.345 -0.005 0.610 0.140 Fox River Resources Corporation FOX 110 0.070 0.065 0.065 0.000 0.150 0.005 Glance Technologies Inc. GET 1470 0.160 0.145 0.160 -0.005 0.350 0.140 Gravitas Financial Inc. GFI 1 0.045 0.000 0.100 0.005 Global Hemp Group Inc. GHG 436 0.030 0.025 0.030 0.000 0.075 0.010 Golden Leaf Holdings Ltd. GLH 2503 0.300 0.285 0.290 0.000 0.900 0.255 Goldrea Resources Corp. GOR 56 0.065 0.065 0.065 +0.005 0.140 0.030 Gunpowder Capital Corp. GPC 190 0.080 0.080 0.080 +0.005 0.110 0.030 Glenbriar Technologies Inc. GTI 1352 0.030 0.030 0.030 0.000 0.050 0.005 Hi Ho Silver Resources Inc. HHS 40 0.070 0.070 0.070 0.000 0.175 0.005 Hello Pal International Inc. HP 1250 0.230 0.230 0.230 +0.020 0.550 0.210 HealthSpace Data Systems Ltd. HS 300 0.045 0.045 0.045 0.000 0.120 0.040 iAnthus Capital Holdings Inc. IAN 366 3.030 2.910 3.020 +0.070 3.750 1.200 ThreeD Capital Inc. IDK 6 0.095 0.095 0.095 -0.005 0.235 0.070 Imagin Medical Inc. IME 283 0.060 0.050 0.060 0.000 0.115 0.035 InMed Pharmaceuticals Inc. IN 979 0.335 0.315 0.320 -0.010 0.960 0.070 Imagination Park Entertainment Inc. IP 4730 0.255 0.230 0.250 +0.025 0.620 0.035 Irving Resources Inc. IRV 240 0.750 0.740 0.750 +0.010 1.180 0.250 Isodiol International Inc. ISOL 21561 0.220 0.190 0.220 +0.045 0.460 0.085 International Wastewater Systems Inc. IWS 2515 0.210 0.190 0.200 -0.010 0.530 0.190 Lotus Ventures Inc. J 35 0.335 0.320 0.335 +0.015 0.430 0.180 Jagercor Energy Corp. JEM 1 0.020 0.000 0.040 0.015 StartMonday Technology Corp. JOB 260 0.295 0.250 0.295 -0.005 1.390 0.250 Kaneh Bosm Biotechnology Inc. KBB 10 0.080 0.080 0.080 -0.005 0.250 0.075 Kontrol Energy Corp. KNR 225 0.750 0.730 0.730 -0.030 0.850 0.180 Khan Resources Inc. KRI 4090 0.055 0.055 0.055 0.000 0.880 0.020 KWG Resources Inc. KWG 20658 0.025 0.020 0.020 0.000 0.030 0.015 Declan Resources Inc. LAN 1350 0.005 0.005 0.005 0.000 0.015 0.005 Lifestyle Delivery Systems Inc LDS 883 0.650 0.630 0.650 +0.020 1.000 0.175 Lions Gate Metals Inc. LGM 680 0.130 0.130 0.130 -0.015 0.350 0.060 Liberty Leaf Holdings Ltd. LIB 2433 0.115 0.100 0.100 -0.015 0.320 0.085 Lexington Biosciences Inc. LNB 55 0.350 0.325 0.350 +0.030 0.370 0.270 LottoGopher Holdings Inc. LOTO 320 0.650 0.590 0.630 -0.020 0.850 0.450 Liberty Silver Corp. LSL 97 1.990 1.910 1.990 0.000 3.000 1.700 Lightning Venture Inc. LVI 15640 0.090 0.085 0.090 +0.005 0.090 0.005 Lexaria Bioscience Corp. LXX 100 0.400 0.380 0.390 -0.010 0.940 0.140 Maricann Group Inc MARI 119 1.480 1.410 1.470 +0.030 2.650 1.350 Maccabi Ventures Inc. MBE 10 0.065 0.065 0.065 +0.035 0.095 0.030 McLaren Resources Inc. MCL 50 0.090 0.090 0.090 +0.030 0.135 0.005 Mag One Products Inc. MDD 300 0.200 0.200 0.200 -0.025 1.200 0.095 Marapharm Ventures Inc MDM 5543 1.280 1.170 1.230 +0.030 2.500 0.295 Marret High Yield Strategies Fund A MHY.UN 58 0.155 0.155 0.155 -0.010 0.200 0.025 Minera IRL Limited MIRL 1264 0.115 0.100 0.100 0.000 0.220 0.100 Mistango River Resources Inc. MIS 0 0.020 0.000 0.050 0.010 True Leaf Medicine International Ltd. MJ 400 0.415 0.390 0.410 -0.005 0.500 0.170 Matica Enterprises Inc. MMJ 109611 0.125 0.095 0.110 -0.005 0.175 0.010 Mobi724 Global Solutions Inc. MOS 743 0.245 0.225 0.245 +0.015 0.455 0.025 M Pharmaceutical Inc. MQ 36298 0.065 0.055 0.055 0.000 0.160 0.030 Micromem Technologies Inc. MRM 274 0.280 0.280 0.280 +0.030 0.495 0.200 Metalla Royalty and Streaming Ltd. MTA 1118 0.570 0.520 0.530 -0.020 0.880 0.180 Maxtech Ventures Inc. MVT 5 0.320 0.320 0.320 0.000 0.630 0.200 Montego Resources Inc. MY 0 0.250 0.000 1.600 0.095 MYM Nutraceuticals Inc. MYM 25204 0.620 0.530 0.570 +0.020 0.780 0.015 Meryllion Resources Corporation MYR 670 0.030 0.030 0.030 0.000 0.045 0.015 Namaste Technologies Inc. N 15717 0.260 0.230 0.250 +0.020 0.420 0.100 NetCents Technology Inc. NC 1058 0.360 0.340 0.345 -0.035 0.520 0.140 New Age Farm Inc. NF 616 0.100 0.090 0.095 0.000 0.365 0.020 Victory Nickel Inc. NI 220 0.050 0.050 0.050 +0.015 0.090 0.005 Norsemont Capital Inc. NOM 100 0.350 0.340 0.340 -0.010 0.450 0.250 Northern Sphere Mining Corp. NSM 510 0.215 0.210 0.210 0.000 0.850 0.170 Nuran Wireless Inc. NUR 90 0.195 0.195 0.195 0.000 0.310 0.130 One World Minerals Inc. OWM 70 0.350 0.320 0.350 0.000 0.750 0.320 Portage Biotech Inc. PBT.U 1105 0.400 0.395 0.400 +0.010 0.400 0.100 Petrocapita Income Trust PCE.UN 2000 0.015 0.015 0.015 0.000 0.030 0.010 Premier Diversified Holdings Inc. PDH 50 0.100 0.100 0.100 +0.005 0.165 0.080 Preferred Dental Technologies Inc. PDT 240 0.115 0.100 0.100 -0.050 0.200 0.050 ParcelPal Technology Inc. PKG 365 0.125 0.100 0.125 -0.005 0.340 0.070 Peak Positioning Technologies Inc. PKK 12257 0.080 0.070 0.080 +0.010 0.205 0.035 Park Lawn Company Limited PRL 10 7.400 7.400 7.400 0.000 9.400 5.950 Pasinex Resources Limited PSE 710 0.195 0.185 0.195 -0.005 0.340 0.085 Platinex Inc. PTX 251 0.075 0.075 0.075 -0.005 0.230 0.050 PUF Ventures Inc. PUF 3158 0.365 0.330 0.330 -0.020 0.470 0.065 Quinsam Capital Corporation QCA 2 0.095 0.000 0.145 0.070 Quadron Cannatech Corporation QCC 575 0.240 0.220 0.225 -0.005 0.450 0.190 Mag Copper Limited QUE 90 0.160 0.160 0.160 0.000 0.200 0.025 Renforth Resources Inc. RFR 15 0.070 0.070 0.070 +0.005 0.075 0.020 Rheingold Exploration Corp. RGE 810 0.330 0.305 0.330 0.000 0.400 0.025 Rise Gold Corp. RISE 1630 0.175 0.155 0.160 -0.010 0.400 0.140 Rockshield Capital Corp. RKS 535 0.115 0.115 0.115 +0.005 0.160 0.040 West Red Lake Gold Mines Inc. RLG 5 0.200 0.200 0.200 -0.010 0.360 0.155 RESAAS Services Inc. RSS 10 1.100 1.100 1.100 0.000 2.300 1.040 Robix Environmental Technologies Inc. RZX 1320 0.145 0.105 0.105 -0.035 0.365 0.105 Seahawk Ventures Inc. SHV 15 0.310 0.310 0.310 0.000 0.400 0.080 Star Navigation Systems Group Ltd. SNA 1156 0.070 0.065 0.070 0.000 0.095 0.020 Stina Resources Ltd. SQA 13680 0.265 0.245 0.250 0.000 0.265 0.070 Wildflower Marijuana Inc. SUN 389 0.530 0.500 0.510 0.000 1.240 0.115 St-Georges Platinum and Base Metals Inc. SX 1851 0.040 0.030 0.040 +0.010 0.060 0.015 Taku Gold Corp. TAK 745 0.230 0.210 0.230 0.000 0.230 0.060 Tetra Bio Pharma Inc. TBP 1013 0.830 0.800 0.830 -0.010 1.480 0.125 TerrAscend Corp. TER 45 1.300 1.300 1.300 -0.100 1.530 0.820 Friday Night Inc. TGIF 10763 0.300 0.280 0.300 0.000 0.400 0.195 THC Biomed Intl Ltd THC 611 0.400 0.385 0.400 0.000 1.500 0.170 Tier One Capital Limited Partnership TLP.UN 2 5.250 5.250 5.250 0.000 6.800 5.250 The Tinley Beverage Company Inc. TNY 1132 0.290 0.270 0.280 0.000 0.670 0.040 Tower One Wireless Corp. TO 7338 0.280 0.265 0.270 -0.010 0.540 0.160 Enertopia Corp. TOP 45 0.060 0.060 0.060 -0.005 0.165 0.025 Torino Power Solutions Inc TPS 654 0.130 0.115 0.115 0.000 0.160 0.015 360 Capital Financial Services Group Inc TSZ 350 0.040 0.040 0.040 0.000 0.125 0.020 Tantalex Resources Corporation TTX 2550 0.070 0.060 0.070 -0.005 0.180 0.040 Global UAV Technologies Ltd. UAV 1969 0.100 0.085 0.090 +0.005 0.145 0.035 UpSnap Inc. UP 1000 0.020 0.015 0.020 +0.005 0.030 0.005 VirtualArmour International Inc. VAI 585 0.495 0.480 0.490 +0.010 0.590 0.250 Vodis Pharmaceuticals Inc. VP 95 0.305 0.290 0.305 0.000 1.560 0.120 Veritas Pharma Inc. VRT 1837 0.380 0.360 0.380 +0.030 0.600 0.220 Versus Systems Inc. VS 592 0.470 0.450 0.470 -0.010 0.650 0.140 Winston Gold Mining Corp. WGC 2900 0.040 0.035 0.040 0.000 0.640 0.035 Western Uranium Corporation WUC 279 1.520 1.270 1.270 -0.060 2.800 1.220 MGX Minerals Inc. XMG 1437 0.910 0.870 0.880 -0.020 2.750 0.140 Kootenay Zinc Corp. ZNK 619 0.150 0.115 0.120 0.000 0.690 0.085 ZTEST Electronics Inc. ZTE 45 0.420 0.415 0.420 +0.010 0.420 0.050 Stock Symbol Bid Ask 52W Hi 52W Lo Supreme Metals Corp. ABJ 0.030 0.040 0.145 0.015 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 0.125 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 American Potash Corp. AMP 0.085 0.100 0.190 0.030 AAN Ventures Inc. ANN 0.040 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 Armadillo Resources Ltd. ARO AREV Nutrition Sciences Inc. ARV 0.260 0.400 0.550 0.260 Alexandra Capital Corp. AXC 0.070 0.095 0.070 0.020 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 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 0.035 0.085 0.005 BitRush Corp. BRH 0.280 0.030 Big Wind Capital Inc. BWC 0.125 0.150 0.200 0.050 Carrara Exploration Corp. CAA 0.210 0.210 0.290 0.115 Copperbank Resources Corp. Warrants CBK.WT 0.005 0.015 0.010 0.005 Cartier Iron Corporation CFE 0.060 0.075 0.160 0.030 CIM International Group Inc. CIM 0.550 0.650 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 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 0.140 0.170 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 0.330 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 EA Education Group Inc. EA 0.280 0.150 0.020 European Metals Corp. ECU 0.005 European Metals Corp. Warrants ECU.WT Eurogas International Inc. EI 0.005 0.015 0.010 0.005 Evolving Gold Corp. EVG 0.180 0.200 0.445 0.130 EVI Global Group Developments Corp. EVI 0.020 0.100 0.100 0.005 Enfield Exploration Corp. EXP Easy Technologies Inc. EZM 0.060 0.180 1.700 0.050 Finore Mining Inc. FIN 0.120 0.120 0.495 0.010 Fineqia International Inc. FNQ 0.010 0.015 0.030 0.005 Fortify Resources Inc FTY 0.225 0.300 0.450 0.110 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. 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 0.035 0.030 0.020 Genius Properties Ltd. GNI 0.180 0.200 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 0.015 0.190 0.010 0.005 Greywacke Exploration Ltd. GWL 0.035 0.180 0.060 0.005 High Hampton Holdings Corp. HC Heritage Global Inc. HGP 0.370 0.460 0.950 0.250 Hadley Mining Inc. HM 1.000 1.000 1.080 0.060 IGEN Networks Corp. IGN 0.085 0.125 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 0.010 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 0.010 0.025 0.015 0.005 Khot Infrastructure Holdings Ltd. KOT 0.005 0.015 0.045 0.020 KWG Resources Inc. MVS KWG.A 5.500 8.000 8.000 7.500 La Imperial Resources Inc. LAI 0.050 0.105 0.110 0.025 Leo Resources Inc. LEO 1.100 1.100 2.500 0.050 LeenLife Pharma International Inc. LLP 0.130 0.150 0.250 0.090 Newlox Gold Ventures Corp. LUX 0.045 0.050 0.060 0.020 ME Resource Corp. MEC 0.070 0.090 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 Mountain Lake Minerals Inc. MLK 0.050 Marret Multi-Strategy Income Fund A MMF.UN 0.100 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 Plaintree Systems Inc. NPT 0.055 0.085 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 0.050 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 0.040 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 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 Qwick Media Inc. QMI 0.070 0.250 0.090 Range Energy Resources Inc. RGO 0.020 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 Rift Valley Resources Corp. RVR 0.115 0.160 0.125 0.025 Ravencrest Resources Inc. RVT 0.250 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 0.600 1.200 0.050 Shoal Point Energy Ltd. SHP 0.005 0.010 0.020 0.005 Super Nova Petroleum Corp. SNP 0.100 0.135 0.280 0.060 Stone Ridge Exploration Corp SO 0.055 0.070 0.035 Silver Phoenix Resources Inc. SP 0.050 0.150 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 Shamrock Enterprises Inc. SRS 0.035 0.040 0.060 0.015 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 Tartisan Resources Corp. TTC 0.090 0.130 0.180 0.025 United Coal Holdings Limited UCL Umbral Energy Corp. UMB 0.085 0.085 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 0.920 1.200 0.600 Velocity Data Inc. VCT 0.075 0.130 0.780 0.030 Valens Groworks Corp. VGW 1.090 1.190 1.650 0.350 Vinergy Resources Ltd. VIN 0.520 0.600 1.150 0.070 Victory Square Technologies Inc. VST 0.720 1.000 1.880 0.740 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 0.850 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: 3,972 Total Volume: 44,530,414 Total Value: $8,567,502 Advanced: 53 Declined: 47 Unchanged: 216 Note 1: z - Full Volume. Note 2: Change calculated using unadjusted closing prices.