CNSX Trading Daily Market Summary July 06 2017 Closing Numbers Stock Symbol Vol(00s) High Low Close Change 52W Hi 52W Lo Supreme Metals Corp. ABJ 500 0.030 0.030 0.030 0.000 0.145 0.015 Alliance Growers Corp. ACG 5697 0.130 0.115 0.130 -0.005 0.340 0.020 Ansar Financial and Dev Corporation AFD 5 0.790 0.790 0.790 0.000 0.910 0.450 Affinor Growers Inc. AFI 1665 0.080 0.070 0.080 0.000 0.230 0.030 Arctic Glacier Income Fund AG.UN 30 0.055 0.055 0.055 -0.005 0.075 0.005 Alternate Health Corp. AHG 150 2.800 2.600 2.780 -0.130 8.900 1.940 Aida Minerals Corp. AMC 10 0.100 0.100 0.100 +0.050 0.120 0.005 American Potash Corp. AMP 90 0.090 0.090 0.090 +0.005 0.190 0.030 Alchemist Mining Inc. AMS 2000 0.055 0.045 0.045 -0.005 0.120 0.040 Appia Energy Corp. API 120 0.120 0.120 0.120 -0.005 0.465 0.100 Global Cannabis Applications Corp. APP 2693 0.095 0.080 0.080 -0.010 0.220 0.035 Argo Gold Inc. ARQ 200 0.200 0.200 0.200 0.000 0.260 0.060 Asante Gold Corporation ASE 10 0.100 0.100 0.100 +0.010 0.270 0.080 Aquarius Surgical Technologies Inc. ASTI 55 0.700 0.680 0.680 -0.020 1.000 0.650 Abattis Bioceuticals Corp. ATT 828 0.150 0.135 0.145 +0.005 0.350 0.020 Avarone Metals Inc. AVM 1190 0.025 0.025 0.025 0.000 0.065 0.020 Aydon Income Properties Inc. AYD 1000 0.015 0.015 0.015 -0.015 0.180 0.010 BacTech Environmental Corporation BAC 605 0.035 0.035 0.035 0.000 0.070 0.025 The Canadian Bioceutical Corporation BCC 493 0.345 0.340 0.345 0.000 1.100 0.295 Beleave Inc. BE 969 1.250 1.180 1.180 -0.030 2.850 0.380 Berkley Renewables Inc. BKS 20 0.040 0.040 0.040 0.000 0.150 0.015 Cannabix Technologies Inc. BLO 703 0.620 0.610 0.610 0.000 1.100 0.190 Stompy Bot Corporation BOT 20 0.035 0.035 0.035 -0.005 0.085 0.005 Breathtec BioMedical Inc. BTH 1085 0.110 0.110 0.110 -0.005 0.400 0.080 Bravura Ventures Corp. BVQ 2255 0.375 0.350 0.360 -0.035 5.900 0.200 Big Wind Capital Inc. BWC 105 0.250 0.250 0.250 0.000 0.320 0.050 Brisio Innovations Inc. BZI 4275 0.260 0.240 0.260 +0.010 0.350 0.085 Copperbank Resources Corp. CBK 310 0.120 0.115 0.115 -0.005 0.180 0.050 Copperbank Resources Corp. Warrants CBK.WT 3 0.005 0.000 0.010 0.005 Canada House Wellness Group Inc. CHV 1908 0.175 0.170 0.175 0.000 1.000 0.155 ChroMedX Corp. CHX 7 0.270 0.270 0.270 0.000 0.335 0.060 Cielo Waste Solutions Corp. CMC 260 0.100 0.100 0.100 +0.005 0.270 0.020 Canadian Metals Inc. CME 200 0.075 0.075 0.075 +0.025 0.300 0.045 Cloud Nine Education Group Ltd. CNI 10 0.070 0.070 0.070 0.000 0.320 0.055 International Cobalt Corp CO 300 0.145 0.140 0.140 -0.005 0.350 0.007 CannaRoyalty Corp. CRZ 442 2.580 2.400 2.460 -0.100 5.000 1.500 Cayenne Capital Corp. CYC 40 0.150 0.150 0.150 +0.010 0.150 0.140 Debut Diamonds Inc. DDI 6 0.010 0.000 0.030 0.005 DNI Metals Inc. DNI 6390 0.070 0.060 0.070 +0.005 0.090 0.005 Dundee Sustainable Technologies Inc. DST 500 0.050 0.045 0.050 +0.005 0.075 0.035 Deveron UAS Corp. DVR 100 0.325 0.320 0.320 -0.050 0.560 0.200 Nutritional High International Inc. EAT 16707 0.125 0.105 0.120 +0.010 0.450 0.035 ePlay Digital Inc. EPY 2460 0.100 0.095 0.095 0.000 0.940 0.080 EnviroLeach Technologies Inc. ETI 690 0.630 0.550 0.550 -0.050 1.000 0.210 EVITRADE Health Systems Corp. EVA 42 2.400 2.230 2.400 0.000 3.330 1.460 Evolving Gold Corp. EVG 258 0.245 0.200 0.200 +0.010 0.445 0.130 Explorex Resources Inc. EX 103 0.220 0.220 0.220 +0.010 0.220 0.100 Far Resources Ltd. FAT 9246 0.130 0.120 0.130 0.000 0.150 0.045 Fandom Sports Media Corp. FDM 3943 0.350 0.320 0.325 0.000 0.380 0.005 Future Farm Technologies Inc. FFT 7587 0.190 0.160 0.180 -0.015 0.630 0.080 Drone Delivery Canada Corp. FLT 90 0.365 0.360 0.365 +0.015 0.610 0.140 Glance Technologies Inc. GET 89 0.155 0.145 0.150 -0.005 0.350 0.140 Global Hemp Group Inc. GHG 205 0.025 0.025 0.025 0.000 0.075 0.010 Golden Leaf Holdings Ltd. GLH 2361 0.285 0.270 0.275 -0.005 0.900 0.255 Goldrea Resources Corp. GOR 306 0.055 0.055 0.055 -0.005 0.140 0.030 Gunpowder Capital Corp. GPC 520 0.085 0.080 0.080 0.000 0.110 0.030 Glenbriar Technologies Inc. GTI 200 0.030 0.030 0.030 0.000 0.050 0.005 Heritage Global Inc. HGP 20 0.355 0.355 0.355 0.000 0.950 0.250 Hello Pal International Inc. HP 455 0.225 0.210 0.210 -0.020 0.550 0.210 HealthSpace Data Systems Ltd. HS 2200 0.050 0.050 0.050 +0.005 0.120 0.040 iAnthus Capital Holdings Inc. IAN 1289 3.320 3.200 3.280 +0.040 3.750 1.200 ThreeD Capital Inc. IDK 6660 0.095 0.085 0.085 -0.010 0.235 0.070 InMed Pharmaceuticals Inc. IN 3420 0.330 0.310 0.330 +0.005 0.960 0.070 Imagination Park Entertainment Inc. IP 2953 0.290 0.265 0.290 0.000 0.620 0.035 Irving Resources Inc. IRV 180 0.750 0.660 0.660 -0.090 1.180 0.250 Isodiol International Inc. ISOL 20716 0.235 0.205 0.215 +0.015 0.460 0.085 International Wastewater Systems Inc. IWS 110 0.190 0.180 0.190 0.000 0.530 0.175 Lotus Ventures Inc. J 100 0.350 0.330 0.350 +0.030 0.430 0.180 Khan Resources Inc. KRI 1970 0.055 0.055 0.055 +0.005 0.880 0.020 KWG Resources Inc. KWG 350 0.020 0.020 0.020 0.000 0.030 0.015 Lifestyle Delivery Systems Inc LDS 379 0.660 0.650 0.650 -0.020 1.000 0.175 Lions Gate Metals Inc. LGM 40 0.105 0.105 0.105 0.000 0.350 0.060 Liberty Leaf Holdings Ltd. LIB 1710 0.110 0.100 0.110 +0.010 0.320 0.085 LeenLife Pharma International Inc. LLP 20 0.110 0.110 0.110 -0.040 0.250 0.090 LottoGopher Holdings Inc. LOTO 637 0.610 0.580 0.610 +0.010 0.850 0.450 Liberty Silver Corp. LSL 46 1.950 1.860 1.900 -0.090 3.000 1.700 Lightning Venture Inc. LVI 12050 0.080 0.070 0.075 -0.005 0.090 0.005 Lexaria Bioscience Corp. LXX 435 0.390 0.380 0.380 -0.010 0.940 0.140 Maricann Group Inc MARI 2482 1.510 1.400 1.490 +0.080 2.650 1.270 Marapharm Ventures Inc MDM 640 1.240 1.170 1.180 -0.080 2.500 0.295 Minera IRL Limited MIRL 50 0.080 0.080 0.080 -0.020 0.220 0.080 True Leaf Medicine International Ltd. MJ 666 0.415 0.390 0.400 0.000 0.500 0.170 Matica Enterprises Inc. MMJ 42197 0.135 0.120 0.135 +0.005 0.175 0.010 Mobi724 Global Solutions Inc. MOS 700 0.225 0.220 0.220 -0.005 0.455 0.025 M Pharmaceutical Inc. MQ 9840 0.055 0.050 0.050 -0.005 0.160 0.030 Micromem Technologies Inc. MRM 247 0.260 0.245 0.250 -0.030 0.495 0.200 Metalla Royalty and Streaming Ltd. MTA 1108 0.530 0.510 0.510 -0.040 0.880 0.180 Maxtech Ventures Inc. MVT 556 0.350 0.320 0.320 0.000 0.630 0.200 MYM Nutraceuticals Inc. MYM 9881 0.650 0.620 0.640 -0.010 0.780 0.015 Namaste Technologies Inc. N 7725 0.250 0.230 0.250 +0.010 0.420 0.100 NetCents Technology Inc. NC 780 0.370 0.340 0.360 0.000 0.520 0.140 New Age Farm Inc. NF 6433 0.105 0.095 0.100 +0.005 0.365 0.020 Northern Sphere Mining Corp. NSM 25 0.200 0.200 0.200 0.000 0.850 0.170 Nuran Wireless Inc. NUR 3500 0.190 0.185 0.190 -0.005 0.310 0.130 Organic Potash Corporation OPC 5 0.035 0.000 0.050 0.010 ESI Energy Services Inc. OPI 7 0.170 0.170 0.170 +0.020 0.440 0.085 One World Minerals Inc. OWM 85 0.325 0.295 0.295 -0.030 0.750 0.295 Portage Biotech Inc. PBT.U 235 0.355 0.340 0.340 -0.045 0.400 0.100 Petrocapita Income Trust PCE.UN 3680 0.010 0.010 0.010 -0.005 0.030 0.010 Preferred Dental Technologies Inc. PDT 160 0.100 0.100 0.100 +0.010 0.200 0.050 ParcelPal Technology Inc. PKG 420 0.100 0.080 0.095 -0.030 0.340 0.070 Peak Positioning Technologies Inc. PKK 16295 0.070 0.060 0.065 -0.010 0.205 0.035 Platinex Inc. PTX 8 0.090 0.000 0.230 0.050 PUF Ventures Inc. PUF 854 0.350 0.340 0.340 -0.005 0.470 0.065 Quinsam Capital Corporation QCA 2295 0.105 0.100 0.105 +0.010 0.145 0.070 Quadron Cannatech Corporation QCC 10 0.230 0.215 0.215 +0.005 0.450 0.190 Mag Copper Limited QUE 100 0.125 0.125 0.125 -0.035 0.200 0.025 Renforth Resources Inc. RFR 6110 0.065 0.060 0.060 -0.010 0.075 0.020 Rheingold Exploration Corp. RGE 10 0.350 0.350 0.350 +0.020 0.400 0.025 Rise Gold Corp. RISE 881 0.170 0.150 0.160 -0.010 0.400 0.140 West Red Lake Gold Mines Inc. RLG 150 0.210 0.200 0.210 0.000 0.360 0.155 RESAAS Services Inc. RSS 155 1.100 1.060 1.100 0.000 2.300 1.040 Razore Rock Resources Inc. RZR 25 0.180 0.150 0.150 +0.110 0.180 0.005 Robix Environmental Technologies Inc. RZX 1445 0.140 0.100 0.110 +0.010 0.365 0.100 Shoal Point Energy Ltd. SHP 150 0.010 0.010 0.010 +0.005 0.020 0.005 Star Navigation Systems Group Ltd. SNA 4231 0.080 0.065 0.070 0.000 0.095 0.020 Stina Resources Ltd. SQA 2216 0.240 0.235 0.240 -0.010 0.270 0.070 Shamrock Enterprises Inc. SRS 2605 0.050 0.035 0.045 +0.005 0.060 0.015 Midnight Star Ventures Corp. STV 50 0.170 0.165 0.165 -0.005 0.190 0.110 Wildflower Marijuana Inc. SUN 1120 0.530 0.490 0.530 +0.030 1.240 0.115 St-Georges Platinum and Base Metals Inc. SX 3560 0.030 0.025 0.030 0.000 0.060 0.015 Taku Gold Corp. TAK 90 0.205 0.205 0.205 0.000 0.235 0.060 Tetra Bio Pharma Inc. TBP 3580 0.820 0.780 0.800 -0.020 1.480 0.125 TerrAscend Corp. TER 8 1.300 1.250 1.300 0.000 1.530 0.820 Friday Night Inc. TGIF 26131 0.225 0.190 0.210 -0.005 0.400 0.190 THC Biomed Intl Ltd THC 757 0.410 0.390 0.390 -0.010 1.500 0.170 Tier One Capital Limited Partnership TLP.UN 6 5.250 5.250 5.250 0.000 6.800 5.250 The Tinley Beverage Company Inc. TNY 7864 0.280 0.240 0.240 -0.035 0.670 0.040 Tower One Wireless Corp. TO 2411 0.285 0.265 0.280 0.000 0.540 0.160 Enertopia Corp. TOP 310 0.060 0.055 0.055 -0.005 0.165 0.025 Torino Power Solutions Inc TPS 927 0.160 0.145 0.145 -0.015 0.160 0.015 360 Capital Financial Services Group Inc TSZ 1290 0.040 0.035 0.035 -0.005 0.125 0.020 Tantalex Resources Corporation TTX 5 0.050 0.000 0.180 0.040 Global UAV Technologies Ltd. UAV 2163 0.085 0.075 0.075 -0.010 0.145 0.035 Umbral Energy Corp. UMB 175054 0.130 0.080 0.105 +0.025 0.130 0.020 UpSnap Inc. UP 10 0.020 0.020 0.020 +0.005 0.030 0.005 VirtualArmour International Inc. VAI 1757 0.540 0.510 0.540 0.000 0.590 0.250 Vodis Pharmaceuticals Inc. VP 584 0.340 0.290 0.330 +0.010 1.560 0.120 Veritas Pharma Inc. VRT 106 0.375 0.355 0.375 +0.030 0.600 0.220 Versus Systems Inc. VS 475 0.455 0.445 0.445 +0.005 0.650 0.140 Winston Gold Mining Corp. WGC 2030 0.040 0.040 0.040 0.000 0.640 0.035 Western Uranium Corporation WUC 41 1.260 1.190 1.190 -0.060 2.800 1.160 MGX Minerals Inc. XMG 4967 1.000 0.920 0.960 +0.070 2.750 0.140 Kootenay Zinc Corp. ZNK 472 0.130 0.115 0.115 -0.015 0.690 0.085 ZTEST Electronics Inc. ZTE 5 0.415 0.415 0.415 0.000 0.420 0.050 Stock Symbol Bid Ask 52W Hi 52W Lo Acana Capital Corp. ACM 0.070 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 0.095 0.060 0.025 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 0.195 0.380 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 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 8.050 10.000 8.020 BlackIce Enterprise Risk Management Inc. BIS 0.025 0.040 0.075 0.020 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 BitRush Corp. BRH 0.280 0.030 BioMark Diagnostics Inc. BUX 0.140 0.145 0.200 0.025 Carrara Exploration Corp. CAA 0.210 0.210 0.290 0.115 Certive Solutions Inc. CBP 0.035 0.040 0.320 0.035 Cerro Grande Mining Corporation CEG 0.005 0.015 0.080 0.005 Cartier Iron Corporation CFE 0.055 0.080 0.160 0.030 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 CNRP Mining Inc. CND 0.355 0.520 1.250 0.050 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 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 0.290 0.325 0.330 0.030 Deer Horn Capital Inc. DHC 0.015 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 0.150 0.020 Earth Alive Clean Technologies Inc. EAC 0.365 0.430 0.700 0.280 European Metals Corp. ECU 0.005 European Metals Corp. Warrants ECU.WT Eurogas International Inc. EI 0.005 0.015 0.015 0.005 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 Fineqia International Inc. FNQ 0.010 0.015 0.030 0.005 Fox River Resources Corporation FOX 0.065 0.080 0.150 0.005 Fortify Resources Inc FTY 0.185 0.300 0.450 0.110 GreenBank Capital Inc. GBC 0.265 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 0.030 0.050 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 0.035 0.030 0.020 Genius Properties Ltd. GNI 0.185 0.195 0.375 0.100 Gunpowder Capital Corp. Preferred Shares, Series A GPC.PR.A 10.500 Grand Peak Capital Corp. GPK 0.160 0.250 0.450 0.080 GoldTrain Resources Inc. GT 0.030 0.180 0.250 0.050 Gravis Energy Corp. GVE 0.015 0.190 0.010 0.005 Greywacke Exploration Ltd. GWL 0.035 0.175 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 IGEN Networks Corp. IGN 0.085 0.120 0.200 0.040 Imagin Medical Inc. IME 0.050 0.060 0.115 0.035 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 Jagercor Energy Corp. JEM 0.020 0.025 0.040 0.015 JG Wealth Management Corporation JGW 0.100 0.150 0.170 0.060 37 Capital Inc. JJJ 0.140 0.250 0.100 StartMonday Technology Corp. JOB 0.255 0.295 1.390 0.250 Kaneh Bosm Biotechnology Inc. KBB 0.075 0.095 0.250 0.075 Dizun International Enterprises Inc. KDZ 0.010 0.015 0.015 0.005 Kontrol Energy Corp. KNR 0.720 0.740 0.850 0.180 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 Lexington Biosciences Inc. LNB 0.350 0.375 0.370 0.270 Newlox Gold Ventures Corp. LUX 0.040 0.050 0.060 0.020 Maccabi Ventures Inc. MBE 0.030 0.050 0.095 0.030 McLaren Resources Inc. MCL 0.055 0.090 0.135 0.005 Mag One Products Inc. MDD 0.195 0.210 1.200 0.095 ME Resource Corp. MEC 0.070 0.080 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 Marret High Yield Strategies Fund A MHY.UN 0.155 0.200 0.200 0.025 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 Mountain Lake Minerals Inc. MLK 0.025 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 0.160 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 Victory Nickel Inc. NI 0.035 0.050 0.090 0.005 Norsemont Capital Inc. NOM 0.310 0.415 0.450 0.250 Plaintree Systems Inc. NPT 0.055 0.085 0.100 0.035 NSS Resources Inc. NSS 0.055 0.190 0.210 0.045 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 Premier Diversified Holdings Inc. PDH 0.080 0.100 0.165 0.080 PUDO Inc. PDO 0.650 1.200 3.450 0.720 Patriot Gold Corp. PGOL 0.100 0.150 0.100 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 Pasinex Resources Limited PSE 0.200 0.210 0.340 0.085 Pivotal Therapeutics Inc. PVO 0.015 Qwick Media Inc. QMI 0.005 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 0.110 0.230 0.050 RIWI Corp. RIW 2.250 3.000 2.000 Rockshield Capital Corp. RKS 0.115 0.125 0.160 0.040 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 Rockex Mining Corporation RXM 0.035 0.040 0.150 0.015 Subscribe Technologies Inc. SAAS 0.060 0.085 0.130 0.005 SecureCom Mobile Inc. SCE 0.800 1.000 1.200 0.050 Seahawk Ventures Inc. SHV 0.310 0.335 0.400 0.080 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 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 0.080 0.130 0.180 0.025 United Coal Holdings Limited UCL Urbana Corporation URB 3.250 3.060 Urbana Corporation A NV URB.A Oriental Non-Ferrous Resources Developme URG 0.700 0.880 1.200 0.600 Velocity Data Inc. VCT 0.065 0.090 0.780 0.030 Valens Groworks Corp. VGW 0.960 1.130 1.650 0.350 Vinergy Resources Ltd. VIN 0.140 0.170 1.150 0.070 Victory Square Technologies Inc. VST 0.870 0.990 1.880 0.720 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 0.700 0.900 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: 4,665 Total Volume: 50,256,359 Total Value: $9,121,541 Advanced: 42 Declined: 58 Unchanged: 214 Note 1: z - Full Volume. Note 2: Change calculated using unadjusted closing prices.