CNSX Trading Daily Market Summary July 05 2017 Closing Numbers Stock Symbol Vol(00s) High Low Close Change 52W Hi 52W Lo Supreme Metals Corp. ABJ 1000 0.030 0.030 0.030 0.000 0.145 0.015 Alliance Growers Corp. ACG 35559 0.180 0.135 0.135 -0.035 0.340 0.020 Ansar Financial and Dev Corporation AFD 140 0.790 0.500 0.790 +0.280 0.910 0.450 Affinor Growers Inc. AFI 1318 0.080 0.070 0.080 0.000 0.230 0.030 Arctic Glacier Income Fund AG.UN 10 0.060 0.060 0.060 +0.005 0.075 0.005 Alternate Health Corp. AHG 185 3.030 2.700 2.910 -0.140 8.900 1.940 American Potash Corp. AMP 0 0.085 0.000 0.190 0.030 Alchemist Mining Inc. AMS 1000 0.050 0.050 0.050 0.000 0.120 0.040 Appia Energy Corp. API 230 0.155 0.125 0.125 -0.030 0.465 0.100 Global Cannabis Applications Corp. APP 920 0.095 0.085 0.090 0.000 0.220 0.035 Argo Gold Inc. ARQ 350 0.210 0.200 0.200 -0.040 0.260 0.060 Aquarius Surgical Technologies Inc. ASTI 100 0.750 0.700 0.700 -0.020 1.000 0.650 Abattis Bioceuticals Corp. ATT 1711 0.145 0.140 0.140 0.000 0.350 0.020 BacTech Environmental Corporation BAC 305 0.035 0.035 0.035 0.000 0.070 0.025 The Canadian Bioceutical Corporation BCC 865 0.345 0.340 0.345 0.000 1.100 0.295 Beleave Inc. BE 911 1.290 1.210 1.210 -0.030 2.850 0.380 Brookfield New Horizons Income Fund BIF.UN 10 8.200 8.020 8.020 -0.980 10.000 8.020 Cannabix Technologies Inc. BLO 438 0.640 0.610 0.610 +0.010 1.100 0.190 Breathtec BioMedical Inc. BTH 320 0.115 0.110 0.115 0.000 0.400 0.080 BioMark Diagnostics Inc. BUX 60 0.140 0.140 0.140 0.000 0.200 0.025 Bravura Ventures Corp. BVQ 30142 0.420 0.350 0.395 +0.115 5.900 0.200 Big Wind Capital Inc. BWC 1326 0.250 0.210 0.250 +0.010 0.320 0.050 Brisio Innovations Inc. BZI 250 0.250 0.250 0.250 +0.005 0.350 0.085 Copperbank Resources Corp. CBK 32 0.120 0.120 0.120 +0.005 0.180 0.050 Cerro Grande Mining Corporation CEG 1910 0.005 0.005 0.005 0.000 0.080 0.005 Cartier Iron Corporation CFE 35 0.055 0.055 0.055 0.000 0.160 0.030 Canada House Wellness Group Inc. CHV 1151 0.180 0.170 0.175 +0.005 1.000 0.155 ChroMedX Corp. CHX 216 0.275 0.270 0.270 0.000 0.335 0.060 Cielo Waste Solutions Corp. CMC 105 0.100 0.095 0.095 -0.005 0.270 0.020 Canadian Metals Inc. CME 345 0.055 0.050 0.050 -0.015 0.300 0.045 CNRP Mining Inc. CND 45 0.400 0.400 0.400 +0.050 1.250 0.050 Cloud Nine Education Group Ltd. CNI 670 0.070 0.055 0.070 +0.010 0.320 0.055 International Cobalt Corp CO 170 0.150 0.145 0.145 +0.005 0.350 0.007 CannaRoyalty Corp. CRZ 366 2.590 2.450 2.560 +0.210 5.200 1.500 Debut Diamonds Inc. DDI 204 0.010 0.010 0.010 -0.005 0.030 0.005 Deploy Technologies Inc. DEP 70 0.320 0.285 0.285 -0.015 0.330 0.030 DNI Metals Inc. DNI 941 0.070 0.060 0.065 -0.005 0.090 0.005 Dundee Sustainable Technologies Inc. DST 1190 0.045 0.040 0.045 -0.005 0.075 0.035 Deveron UAS Corp. DVR 25 0.370 0.370 0.370 0.000 0.560 0.200 Earth Alive Clean Technologies Inc. EAC 240 0.430 0.410 0.430 +0.005 0.700 0.280 Nutritional High International Inc. EAT 15987 0.115 0.105 0.110 0.000 0.450 0.035 ePlay Digital Inc. EPY 1565 0.100 0.095 0.095 +0.005 0.940 0.080 EnviroLeach Technologies Inc. ETI 142 0.650 0.580 0.600 -0.010 1.000 0.210 Explorex Resources Inc. EX 2 0.210 0.000 0.210 0.100 Far Resources Ltd. FAT 9619 0.135 0.120 0.130 +0.005 0.150 0.045 Fandom Sports Media Corp. FDM 8176 0.360 0.310 0.325 -0.025 0.380 0.005 Future Farm Technologies Inc. FFT 4723 0.210 0.185 0.195 -0.005 0.630 0.080 Drone Delivery Canada Corp. FLT 331 0.365 0.350 0.350 -0.015 0.610 0.140 Fineqia International Inc. FNQ 4360 0.020 0.010 0.010 0.000 0.030 0.005 Fox River Resources Corporation FOX 5 0.065 0.000 0.150 0.005 Fortify Resources Inc FTY 16 0.240 0.240 0.240 -0.060 0.450 0.110 GreenBank Capital Inc. GBC 100 0.300 0.295 0.295 -0.010 0.380 0.030 Glance Technologies Inc. GET 1251 0.160 0.150 0.155 +0.010 0.350 0.140 Gravitas Financial Inc. GFI 62 0.040 0.040 0.040 -0.005 0.100 0.005 Global Hemp Group Inc. GHG 1280 0.030 0.025 0.025 -0.005 0.075 0.010 Golden Leaf Holdings Ltd. GLH 3278 0.280 0.270 0.280 0.000 0.900 0.255 Goldrea Resources Corp. GOR 40 0.060 0.060 0.060 -0.005 0.140 0.030 Gunpowder Capital Corp. GPC 20 0.080 0.080 0.080 0.000 0.110 0.030 Glenbriar Technologies Inc. GTI 1936 0.040 0.025 0.030 0.000 0.050 0.005 Heritage Global Inc. HGP 7 0.355 0.355 0.355 0.000 0.950 0.250 HealthSpace Data Systems Ltd. HS 2050 0.050 0.045 0.045 -0.005 0.120 0.040 iAnthus Capital Holdings Inc. IAN 458 3.290 3.150 3.240 +0.090 3.750 1.200 ThreeD Capital Inc. IDK 816 0.095 0.095 0.095 -0.005 0.235 0.070 Imagin Medical Inc. IME 190 0.060 0.050 0.060 0.000 0.115 0.035 InMed Pharmaceuticals Inc. IN 2877 0.330 0.320 0.325 +0.005 0.960 0.070 Imagination Park Entertainment Inc. IP 10645 0.295 0.255 0.290 +0.030 0.620 0.035 Irving Resources Inc. IRV 4 0.750 0.000 1.180 0.250 Isodiol International Inc. ISOL 5731 0.205 0.190 0.200 0.000 0.460 0.085 International Wastewater Systems Inc. IWS 2324 0.190 0.175 0.190 0.000 0.530 0.175 Lotus Ventures Inc. J 35 0.325 0.320 0.320 0.000 0.430 0.180 Jagercor Energy Corp. JEM 50 0.025 0.025 0.025 +0.005 0.040 0.015 StartMonday Technology Corp. JOB 190 0.295 0.265 0.295 0.000 1.390 0.250 Kaneh Bosm Biotechnology Inc. KBB 20 0.095 0.095 0.095 +0.015 0.250 0.075 Dizun International Enterprises Inc. KDZ 183 0.010 0.010 0.010 -0.005 0.015 0.005 Kontrol Energy Corp. KNR 0 0.730 0.000 0.850 0.180 Khan Resources Inc. KRI 84 0.055 0.050 0.050 -0.005 0.880 0.020 KWG Resources Inc. KWG 4310 0.025 0.020 0.020 -0.005 0.030 0.015 Lifestyle Delivery Systems Inc LDS 547 0.670 0.640 0.670 0.000 1.000 0.175 Lions Gate Metals Inc. LGM 596 0.105 0.105 0.105 -0.025 0.350 0.060 Liberty Leaf Holdings Ltd. LIB 2147 0.115 0.100 0.100 0.000 0.320 0.085 Lexington Biosciences Inc. LNB 100 0.370 0.365 0.370 +0.020 0.370 0.270 LottoGopher Holdings Inc. LOTO 1150 0.640 0.600 0.600 -0.040 0.850 0.450 Newlox Gold Ventures Corp. LUX 200 0.040 0.040 0.040 -0.010 0.060 0.020 Lightning Venture Inc. LVI 40985 0.090 0.070 0.080 -0.005 0.090 0.005 Lexaria Bioscience Corp. LXX 387 0.390 0.370 0.390 -0.010 0.940 0.140 Maricann Group Inc MARI 5307 1.530 1.370 1.410 +0.040 2.650 1.270 Mag One Products Inc. MDD 56 0.210 0.190 0.210 +0.010 1.200 0.095 Marapharm Ventures Inc MDM 2247 1.350 1.220 1.260 -0.090 2.500 0.295 ME Resource Corp. MEC 5 0.090 0.000 0.250 0.020 Marret High Yield Strategies Fund A MHY.UN 9 0.155 0.155 0.155 0.000 0.200 0.025 Mistango River Resources Inc. MIS 20 0.015 0.015 0.015 -0.005 0.050 0.010 True Leaf Medicine International Ltd. MJ 1095 0.420 0.385 0.400 +0.005 0.500 0.170 Matica Enterprises Inc. MMJ 108288 0.150 0.125 0.130 -0.010 0.175 0.010 Mobi724 Global Solutions Inc. MOS 1587 0.230 0.220 0.225 -0.005 0.455 0.025 M Pharmaceutical Inc. MQ 37042 0.060 0.050 0.055 0.000 0.160 0.030 Micromem Technologies Inc. MRM 95 0.280 0.270 0.280 0.000 0.495 0.200 Metalla Royalty and Streaming Ltd. MTA 870 0.580 0.520 0.550 +0.020 0.880 0.180 MYM Nutraceuticals Inc. MYM 25231 0.700 0.630 0.650 +0.030 0.780 0.015 Namaste Technologies Inc. N 11208 0.260 0.240 0.240 -0.025 0.420 0.100 NetCents Technology Inc. NC 375 0.395 0.355 0.360 -0.015 0.520 0.140 New Age Farm Inc. NF 8422 0.105 0.090 0.095 +0.005 0.365 0.020 Victory Nickel Inc. NI 18 0.040 0.040 0.040 -0.010 0.090 0.005 Norsemont Capital Inc. NOM 111 0.330 0.310 0.310 -0.030 0.450 0.250 Plaintree Systems Inc. NPT 2 0.090 0.000 0.100 0.035 Northern Sphere Mining Corp. NSM 300 0.210 0.200 0.200 -0.010 0.850 0.170 Organic Potash Corporation OPC 80 0.035 0.035 0.035 +0.010 0.050 0.010 ESI Energy Services Inc. OPI 63 0.150 0.150 0.150 +0.020 0.440 0.085 One World Minerals Inc. OWM 200 0.335 0.300 0.325 -0.010 0.750 0.300 Portage Biotech Inc. PBT.U 161 0.385 0.385 0.385 -0.015 0.400 0.100 Premier Diversified Holdings Inc. PDH 4090 0.085 0.080 0.080 -0.020 0.165 0.080 Preferred Dental Technologies Inc. PDT 100 0.100 0.090 0.090 -0.010 0.200 0.050 Peak Positioning Technologies Inc. PKK 8839 0.075 0.065 0.075 +0.005 0.205 0.035 Pasinex Resources Limited PSE 320 0.210 0.205 0.210 +0.010 0.340 0.085 PUF Ventures Inc. PUF 2150 0.360 0.345 0.345 +0.005 0.470 0.065 Quadron Cannatech Corporation QCC 620 0.235 0.210 0.210 -0.010 0.450 0.190 Rheingold Exploration Corp. RGE 300 0.330 0.320 0.330 0.000 0.400 0.025 Rise Gold Corp. RISE 206 0.170 0.155 0.170 +0.010 0.400 0.140 RIWI Corp. RIW 225 2.100 2.080 2.100 0.000 3.000 2.000 Rockshield Capital Corp. RKS 10 0.115 0.115 0.115 0.000 0.160 0.040 West Red Lake Gold Mines Inc. RLG 49 0.210 0.200 0.210 +0.010 0.360 0.155 RESAAS Services Inc. RSS 15 1.100 1.100 1.100 0.000 2.300 1.040 Rockex Mining Corporation RXM 250 0.040 0.040 0.040 +0.005 0.150 0.015 Robix Environmental Technologies Inc. RZX 946 0.120 0.100 0.100 -0.010 0.365 0.100 Shoal Point Energy Ltd. SHP 1730 0.010 0.005 0.005 -0.005 0.020 0.005 Seahawk Ventures Inc. SHV 60 0.315 0.310 0.310 0.000 0.400 0.080 Star Navigation Systems Group Ltd. SNA 9073 0.075 0.065 0.070 0.000 0.095 0.020 Stina Resources Ltd. SQA 2110 0.255 0.240 0.250 0.000 0.270 0.070 Wildflower Marijuana Inc. SUN 514 0.510 0.490 0.500 +0.010 1.240 0.115 St-Georges Platinum and Base Metals Inc. SX 1100 0.030 0.030 0.030 0.000 0.060 0.015 Tetra Bio Pharma Inc. TBP 2350 0.830 0.810 0.820 -0.010 1.480 0.125 TerrAscend Corp. TER 143 1.300 1.250 1.300 0.000 1.530 0.820 Friday Night Inc. TGIF 18578 0.250 0.215 0.215 -0.035 0.400 0.195 THC Biomed Intl Ltd THC 1334 0.410 0.390 0.400 +0.010 1.500 0.170 Tier One Capital Limited Partnership TLP.UN 4 5.250 5.250 5.250 0.000 6.800 5.250 The Tinley Beverage Company Inc. TNY 3069 0.280 0.265 0.275 0.000 0.670 0.040 Tower One Wireless Corp. TO 5020 0.295 0.270 0.280 +0.005 0.540 0.160 Enertopia Corp. TOP 360 0.060 0.055 0.060 0.000 0.165 0.025 Torino Power Solutions Inc TPS 5475 0.160 0.145 0.160 +0.020 0.160 0.015 360 Capital Financial Services Group Inc TSZ 2000 0.040 0.040 0.040 0.000 0.125 0.020 Tartisan Resources Corp. TTC 350 0.120 0.080 0.120 0.000 0.180 0.025 Global UAV Technologies Ltd. UAV 1478 0.090 0.080 0.085 -0.005 0.145 0.035 Umbral Energy Corp. UMB 61214 0.105 0.080 0.080 -0.015 0.110 0.020 UpSnap Inc. UP 910 0.020 0.015 0.015 -0.005 0.030 0.005 Oriental Non-Ferrous Resources Developme URG 30 0.890 0.890 0.890 -0.030 1.200 0.600 VirtualArmour International Inc. VAI 1270 0.550 0.530 0.540 +0.010 0.590 0.250 Valens Groworks Corp. VGW 36 1.090 0.960 1.090 0.000 1.650 0.350 Vodis Pharmaceuticals Inc. VP 1425 0.350 0.280 0.320 +0.010 1.560 0.120 Veritas Pharma Inc. VRT 38 0.345 0.345 0.345 +0.005 0.600 0.220 Versus Systems Inc. VS 635 0.470 0.440 0.440 -0.030 0.650 0.140 Victory Square Technologies Inc. VST 12 0.830 0.720 0.830 -0.070 1.880 0.720 Winston Gold Mining Corp. WGC 675 0.040 0.040 0.040 0.000 0.640 0.035 Whattozee Networks Inc. WTZ 4072 0.125 0.110 0.125 +0.040 0.315 0.030 Western Uranium Corporation WUC 168 1.300 1.160 1.250 0.000 2.800 1.160 MGX Minerals Inc. XMG 797 0.900 0.870 0.890 +0.010 2.750 0.140 Kootenay Zinc Corp. ZNK 109 0.130 0.130 0.130 0.000 0.690 0.085 Stock Symbol Bid Ask 52W Hi 52W Lo Acana Capital Corp. ACM 0.070 0.160 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 0.065 0.060 0.025 Aida Minerals Corp. AMC 0.070 0.100 0.120 0.005 AAN Ventures Inc. ANN 0.040 0.100 0.100 0.020 APAC Resources Inc. APG 0.040 0.060 0.140 0.030 Armada Mercantile Ltd. ARM 0.190 0.380 0.390 0.025 Armadillo Resources Ltd. ARO 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 0.070 0.020 Aydon Income Properties Inc. AYD 0.020 0.045 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 BlackIce Enterprise Risk Management Inc. BIS 0.025 0.040 0.075 0.020 Berkley Renewables Inc. BKS 0.030 0.040 0.150 0.015 Big Rock Labs Inc. BLA 0.055 0.750 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 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 Certive Solutions Inc. CBP 0.035 0.040 0.320 0.035 CIM International Group Inc. CIM 0.255 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 0.990 0.500 0.050 CDN MSolar Corp. CMS 0.005 0.020 0.020 0.010 Castle Resources Inc. CRI 0.210 0.415 0.415 0.005 Carl Data Solutions Inc. CRL 0.285 0.310 0.570 0.265 CMX Gold & Silver Corp. CXC 0.095 0.100 0.100 0.060 Cayenne Capital Corp. CYC 0.120 0.150 0.140 0.140 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 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 0.015 0.005 EVITRADE Health Systems Corp. EVA 2.250 2.360 3.330 1.460 Evolving Gold Corp. EVG 0.250 0.250 0.445 0.130 EVI Global Group Developments Corp. EVI 0.020 0.100 0.100 0.005 Easy Technologies Inc. EZM 0.070 0.180 1.700 0.050 Finore Mining Inc. FIN 0.120 0.120 0.495 0.010 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 0.180 0.250 0.050 Gravis Energy Corp. GVE 0.010 0.190 0.010 0.005 Greywacke Exploration Ltd. GWL 0.035 0.180 0.060 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 1.090 1.080 0.060 Hello Pal International Inc. HP 0.210 0.235 0.550 0.210 IGEN Networks Corp. IGN 0.085 0.120 0.200 0.040 Innovative Properties Inc. INR 0.050 0.300 0.150 0.020 Inspiration Mining Corporation ISM 0.010 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 0.100 0.150 0.170 0.060 37 Capital Inc. JJJ 0.135 0.250 0.100 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 Declan Resources Inc. LAN 0.005 0.010 0.015 0.005 Leo Resources Inc. LEO 1.100 1.120 2.500 0.050 LeenLife Pharma International Inc. LLP 0.110 0.130 0.250 0.090 Liberty Silver Corp. LSL 1.950 1.990 3.000 1.700 Maccabi Ventures Inc. MBE 0.030 0.050 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 0.080 0.095 0.220 0.100 Mint Corporation Series A 10% 16MAY19 MIT.DB.C 96.200 92.200 Mountain Lake Minerals Inc. MLK 0.045 Marret Multi-Strategy Income Fund A MMF.UN 0.100 0.180 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 0.300 0.200 Murchison Minerals Ltd. MUR 0.140 0.165 0.350 0.125 Maxtech Ventures Inc. MVT 0.250 0.330 0.630 0.200 Montego Resources Inc. MY 0.175 0.245 1.600 0.095 Meryllion Resources Corporation MYR 0.025 0.030 0.045 0.015 NSS Resources Inc. NSS 0.055 0.190 0.210 0.045 Nuran Wireless Inc. NUR 0.195 0.200 0.310 0.130 Nass Valley Gateway Ltd. NVG 0.040 0.040 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 Open Source Health Inc. OSH 0.045 0.055 0.200 0.035 Petrocapita Income Trust PCE.UN 0.010 0.015 0.030 0.010 PUDO Inc. PDO 0.650 1.200 3.450 0.720 Patriot Gold Corp. PGOL 0.100 0.150 0.100 ParcelPal Technology Inc. PKG 0.100 0.120 0.340 0.070 Peloton Minerals Corporation PMC 0.060 0.070 0.150 0.050 PrimeWest Mortgage Inv Corporation PRI 3.000 9.250 3.000 Park Lawn Company Limited PRL 7.500 9.400 5.950 Platinex Inc. PTX 0.070 0.090 0.230 0.050 Pivotal Therapeutics Inc. PVO 0.065 Quinsam Capital Corporation QCA 0.095 0.105 0.145 0.070 Qwick Media Inc. QMI 0.070 0.250 0.090 Mag Copper Limited QUE 0.125 0.195 0.200 0.025 Renforth Resources Inc. RFR 0.065 0.070 0.075 0.020 Range Energy Resources Inc. RGO 0.015 0.025 0.040 0.010 Global Remote Technologies Ltd. RGT 0.100 0.110 0.230 0.050 Rift Valley Resources Corp. RVR 0.115 0.155 0.125 0.025 Ravencrest Resources Inc. RVT 0.250 0.350 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 0.800 1.000 1.200 0.050 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 0.140 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 0.300 0.350 0.050 Shamrock Enterprises Inc. SRS 0.030 0.050 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 0.015 0.025 0.025 0.005 Talmora Diamond Inc. TAI 0.005 0.020 0.050 0.005 Taku Gold Corp. TAK 0.205 0.235 0.235 0.060 Target Capital Inc. TCI Telferscot Resources Inc. TFS 0.015 0.020 0.045 0.005 Tantalex Resources Corporation TTX 0.050 0.065 0.180 0.040 United Coal Holdings Limited UCL Urbana Corporation URB 3.250 3.060 Urbana Corporation A NV URB.A Velocity Data Inc. VCT 0.065 0.130 0.780 0.030 Vinergy Resources Ltd. VIN 0.140 0.140 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 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 0.015 0.300 0.015 ZTEST Electronics Inc. ZTE 0.405 0.420 0.420 0.050 Trades: 5,159 Total Volume: 56,093,198 Total Value: $11,388,557 Advanced: 45 Declined: 56 Unchanged: 213 Note 1: z - Full Volume. Note 2: Change calculated using unadjusted closing prices.