CNSX Trading Daily Market Summary July 10 2017 Closing Numbers Stock Symbol Vol(00s) High Low Close Change 52W Hi 52W Lo Supreme Metals Corp. ABJ 400 0.035 0.035 0.035 +0.005 0.145 0.015 Alliance Growers Corp. ACG 5412 0.140 0.105 0.120 +0.005 0.340 0.020 Affinor Growers Inc. AFI 25331 0.075 0.060 0.065 -0.010 0.230 0.030 Arctic Glacier Income Fund AG.UN 343 0.060 0.060 0.060 +0.005 0.075 0.005 Alternate Health Corp. AHG 15 3.000 2.820 2.820 -0.280 8.900 1.940 ALQ Gold Corp. ALQ 15 0.070 0.070 0.070 +0.020 0.070 0.025 Aida Minerals Corp. AMC 60 0.100 0.100 0.100 0.000 0.120 0.005 American Potash Corp. AMP 43 0.085 0.085 0.085 0.000 0.190 0.030 Alchemist Mining Inc. AMS 2290 0.055 0.050 0.055 +0.010 0.120 0.040 Appia Energy Corp. API 230 0.135 0.125 0.125 -0.010 0.465 0.100 Global Cannabis Applications Corp. APP 283 0.085 0.085 0.085 0.000 0.220 0.035 Armada Mercantile Ltd. ARM 5 0.250 0.250 0.250 +0.130 0.390 0.025 Aquarius Surgical Technologies Inc. ASTI 110 0.660 0.600 0.600 -0.080 1.000 0.600 Abattis Bioceuticals Corp. ATT 3237 0.145 0.135 0.135 -0.010 0.350 0.020 BacTech Environmental Corporation BAC 1015 0.035 0.035 0.035 0.000 0.070 0.025 The Canadian Bioceutical Corporation BCC 3563 0.350 0.340 0.350 +0.005 1.100 0.295 Beleave Inc. BE 606 1.200 1.100 1.100 -0.050 2.850 0.380 BlackIce Enterprise Risk Management Inc. BIS 4 0.040 0.000 0.075 0.020 Cannabix Technologies Inc. BLO 679 0.630 0.600 0.610 -0.010 1.100 0.190 Breathtec BioMedical Inc. BTH 100 0.110 0.110 0.110 +0.005 0.400 0.080 BioMark Diagnostics Inc. BUX 198 0.135 0.125 0.125 -0.015 0.200 0.025 Bravura Ventures Corp. BVQ 2555 0.365 0.350 0.360 +0.010 5.900 0.200 Big Wind Capital Inc. BWC 980 0.320 0.240 0.310 +0.060 0.320 0.050 Brisio Innovations Inc. BZI 786 0.260 0.240 0.260 -0.005 0.350 0.085 Copperbank Resources Corp. CBK 318 0.115 0.105 0.105 -0.010 0.180 0.050 Certive Solutions Inc. CBP 1400 0.040 0.040 0.040 0.000 0.320 0.035 Canada House Wellness Group Inc. CHV 1469 0.175 0.165 0.175 +0.010 1.000 0.155 ChroMedX Corp. CHX 100 0.280 0.260 0.280 0.000 0.335 0.060 Cielo Waste Solutions Corp. CMC 50 0.100 0.100 0.100 0.000 0.270 0.020 Canadian Metals Inc. CME 10 0.065 0.065 0.065 0.000 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 325 0.145 0.140 0.140 0.000 0.350 0.007 CannaRoyalty Corp. CRZ 739 2.610 2.490 2.590 +0.040 5.000 1.500 Cayenne Capital Corp. CYC 200 0.175 0.175 0.175 -0.005 0.180 0.140 Debut Diamonds Inc. DDI 150 0.015 0.015 0.015 +0.005 0.030 0.005 Deploy Technologies Inc. DEP 75 0.300 0.300 0.300 +0.010 0.330 0.030 DNI Metals Inc. DNI 520 0.075 0.065 0.070 0.000 0.090 0.005 Canadian Data Preserve Inc. DPC 100 0.010 0.010 0.010 -0.010 0.190 0.005 Deveron UAS Corp. DVR 35 0.340 0.300 0.340 +0.020 0.560 0.200 Earth Alive Clean Technologies Inc. EAC 7 0.400 0.400 0.400 -0.030 0.700 0.280 Nutritional High International Inc. EAT 3230 0.120 0.110 0.115 0.000 0.450 0.035 ePlay Digital Inc. EPY 1700 0.110 0.100 0.100 -0.005 0.940 0.080 EnviroLeach Technologies Inc. ETI 414 0.620 0.590 0.590 0.000 1.000 0.210 Evolving Gold Corp. EVG 38 0.200 0.190 0.190 -0.010 0.445 0.130 Explorex Resources Inc. EX 100 0.255 0.250 0.250 -0.005 0.255 0.100 Far Resources Ltd. FAT 10607 0.140 0.130 0.140 +0.005 0.150 0.045 Fandom Sports Media Corp. FDM 14393 0.415 0.340 0.395 +0.030 0.415 0.005 Future Farm Technologies Inc. FFT 5150 0.165 0.140 0.150 -0.005 0.630 0.080 Drone Delivery Canada Corp. FLT 828 0.370 0.360 0.370 0.000 0.610 0.140 Fineqia International Inc. FNQ 5000 0.010 0.010 0.010 0.000 0.030 0.005 Fox River Resources Corporation FOX 3 0.065 0.000 0.150 0.005 Fortify Resources Inc FTY 80 0.300 0.300 0.300 +0.060 0.450 0.110 Glance Technologies Inc. GET 429 0.150 0.145 0.145 -0.010 0.350 0.140 Global Hemp Group Inc. GHG 1005 0.025 0.025 0.025 0.000 0.075 0.010 Golden Leaf Holdings Ltd. GLH 7004 0.300 0.275 0.290 +0.015 0.900 0.255 Goldrea Resources Corp. GOR 150 0.050 0.050 0.050 -0.010 0.140 0.030 Gunpowder Capital Corp. GPC 375 0.085 0.085 0.085 0.000 0.110 0.030 Glenbriar Technologies Inc. GTI 20 0.025 0.025 0.025 -0.005 0.050 0.005 Heritage Global Inc. HGP 4 0.350 0.000 0.950 0.250 Hi Ho Silver Resources Inc. HHS 215 0.085 0.085 0.085 +0.015 0.175 0.005 Hello Pal International Inc. HP 8 0.200 0.200 0.200 -0.010 0.550 0.200 iAnthus Capital Holdings Inc. IAN 528 3.380 3.200 3.200 -0.200 3.750 1.200 ThreeD Capital Inc. IDK 2926 0.090 0.075 0.090 +0.005 0.235 0.070 InMed Pharmaceuticals Inc. IN 3894 0.350 0.325 0.330 +0.005 0.960 0.070 Imagination Park Entertainment Inc. IP 3537 0.295 0.275 0.295 +0.005 0.620 0.035 Irving Resources Inc. IRV 177 0.750 0.720 0.720 +0.010 1.180 0.250 Isodiol International Inc. ISOL 8197 0.215 0.195 0.195 -0.015 0.460 0.085 International Wastewater Systems Inc. IWS 1005 0.195 0.175 0.195 +0.015 0.530 0.175 Lotus Ventures Inc. J 75 0.330 0.330 0.330 +0.005 0.430 0.180 Kontrol Energy Corp. KNR 50 0.740 0.700 0.740 +0.010 0.850 0.180 KWG Resources Inc. KWG 876 0.025 0.020 0.025 0.000 0.030 0.015 Declan Resources Inc. LAN 200 0.005 0.005 0.005 0.000 0.015 0.005 Lifestyle Delivery Systems Inc LDS 356 0.660 0.640 0.650 0.000 1.000 0.175 Liberty Leaf Holdings Ltd. LIB 2398 0.105 0.095 0.105 0.000 0.320 0.085 LeenLife Pharma International Inc. LLP 1020 0.130 0.110 0.110 0.000 0.250 0.090 LottoGopher Holdings Inc. LOTO 1175 0.560 0.530 0.530 -0.020 0.850 0.450 Lightning Venture Inc. LVI 15487 0.070 0.055 0.070 0.000 0.090 0.005 Lexaria Bioscience Corp. LXX 47 0.400 0.390 0.390 -0.010 0.940 0.140 Maricann Group Inc MARI 2939 1.780 1.480 1.550 -0.040 2.650 1.270 Mag One Products Inc. MDD 25 0.200 0.200 0.200 -0.010 1.200 0.095 Marapharm Ventures Inc MDM 3091 1.150 1.040 1.100 -0.030 2.500 0.295 Marret High Yield Strategies Fund A MHY.UN 324 0.155 0.140 0.140 0.000 0.200 0.025 True Leaf Medicine International Ltd. MJ 1893 0.415 0.390 0.400 -0.005 0.500 0.170 Marret Multi-Strategy Income Fund A MMF.UN 5 0.100 0.100 0.100 0.000 0.120 0.015 Matica Enterprises Inc. MMJ 33852 0.125 0.110 0.110 -0.020 0.175 0.010 Mobi724 Global Solutions Inc. MOS 680 0.220 0.210 0.220 -0.005 0.455 0.025 M Pharmaceutical Inc. MQ 26725 0.065 0.060 0.065 0.000 0.160 0.030 Micromem Technologies Inc. MRM 325 0.270 0.245 0.270 +0.020 0.495 0.200 Metalla Royalty and Streaming Ltd. MTA 1281 0.550 0.520 0.520 +0.010 0.880 0.180 MYM Nutraceuticals Inc. MYM 10692 0.620 0.570 0.590 -0.040 0.780 0.015 Namaste Technologies Inc. N 7999 0.240 0.230 0.230 -0.010 0.420 0.100 NetCents Technology Inc. NC 145 0.340 0.300 0.340 0.000 0.520 0.140 New Age Farm Inc. NF 479 0.105 0.095 0.100 0.000 0.365 0.020 Plaintree Systems Inc. NPT 10 0.055 0.055 0.055 -0.035 0.100 0.035 Northern Sphere Mining Corp. NSM 5 0.250 0.250 0.250 +0.050 0.850 0.170 ESI Energy Services Inc. OPI 100 0.200 0.200 0.200 +0.030 0.440 0.085 One World Minerals Inc. OWM 25 0.310 0.310 0.310 0.000 0.750 0.250 Petrocapita Income Trust PCE.UN 1600 0.010 0.010 0.010 0.000 0.030 0.010 Premier Diversified Holdings Inc. PDH 414 0.095 0.090 0.095 +0.010 0.165 0.080 PUDO Inc. PDO 5 1.200 1.200 1.200 0.000 3.450 0.720 Preferred Dental Technologies Inc. PDT 140 0.100 0.080 0.080 -0.020 0.200 0.050 Peak Positioning Technologies Inc. PKK 16950 0.065 0.055 0.060 0.000 0.205 0.035 Peloton Minerals Corporation PMC 150 0.070 0.070 0.070 0.000 0.150 0.050 Park Lawn Company Limited PRL 10 7.400 7.400 7.400 -0.100 9.400 5.950 Pasinex Resources Limited PSE 550 0.200 0.195 0.200 +0.010 0.340 0.085 Platinex Inc. PTX 140 0.070 0.070 0.070 -0.020 0.230 0.050 PUF Ventures Inc. PUF 2324 0.345 0.330 0.335 -0.010 0.470 0.065 Quadron Cannatech Corporation QCC 11020 0.230 0.210 0.210 0.000 0.450 0.190 Renforth Resources Inc. RFR 1010 0.070 0.070 0.070 0.000 0.075 0.020 Rheingold Exploration Corp. RGE 90 0.320 0.320 0.320 0.000 0.400 0.025 Rise Gold Corp. RISE 3205 0.150 0.145 0.150 -0.015 0.400 0.140 West Red Lake Gold Mines Inc. RLG 108 0.200 0.200 0.200 -0.010 0.360 0.155 RESAAS Services Inc. RSS 10 1.050 1.050 1.050 -0.050 2.300 1.040 Rockex Mining Corporation RXM 42 0.035 0.035 0.035 -0.005 0.150 0.015 Robix Environmental Technologies Inc. RZX 63 0.140 0.105 0.105 -0.005 0.365 0.100 Shoal Point Energy Ltd. SHP 18465 0.010 0.010 0.010 +0.005 0.020 0.005 Star Navigation Systems Group Ltd. SNA 11673 0.080 0.070 0.080 0.000 0.095 0.020 Super Nova Petroleum Corp. SNP 5 0.100 0.100 0.100 -0.030 0.280 0.060 Stina Resources Ltd. SQA 1815 0.280 0.240 0.240 0.000 0.280 0.070 Wildflower Marijuana Inc. SUN 499 0.530 0.500 0.530 0.000 1.240 0.115 Navis Resources Corp. SUV 1260 0.015 0.010 0.015 +0.005 0.025 0.005 St-Georges Platinum and Base Metals Inc. SX 500 0.030 0.030 0.030 -0.005 0.060 0.015 Tetra Bio Pharma Inc. TBP 8794 0.740 0.670 0.730 -0.020 1.480 0.125 TerrAscend Corp. TER 30 1.400 1.400 1.400 +0.100 1.530 0.820 THC Biomed Intl Ltd THC 481 0.410 0.390 0.395 -0.015 1.500 0.170 The Tinley Beverage Company Inc. TNY 1530 0.280 0.255 0.255 -0.010 0.670 0.040 Tower One Wireless Corp. TO 2313 0.280 0.265 0.280 +0.010 0.540 0.160 Enertopia Corp. TOP 307 0.060 0.050 0.050 -0.010 0.165 0.025 Torino Power Solutions Inc TPS 102 0.140 0.140 0.140 +0.010 0.160 0.015 360 Capital Financial Services Group Inc TSZ 2460 0.040 0.035 0.040 +0.005 0.125 0.020 Global UAV Technologies Ltd. UAV 5137 0.080 0.070 0.075 -0.010 0.145 0.035 Umbral Energy Corp. UMB 30081 0.095 0.080 0.085 -0.010 0.130 0.020 UpSnap Inc. UP 100 0.020 0.020 0.020 0.000 0.030 0.005 VirtualArmour International Inc. VAI 3931 0.520 0.480 0.500 0.000 0.590 0.250 Valens Groworks Corp. VGW 1 0.960 0.960 0.960 -0.140 1.650 0.350 Vodis Pharmaceuticals Inc. VP 108 0.325 0.295 0.295 -0.005 1.560 0.120 Veritas Pharma Inc. VRT 4169 0.420 0.375 0.395 +0.045 0.600 0.220 Versus Systems Inc. VS 965 0.455 0.440 0.445 0.000 0.650 0.140 Victory Square Technologies Inc. VST 5 0.870 0.870 0.870 0.000 1.880 0.720 Wabi Exploration Inc. WAB 7700 0.080 0.050 0.080 +0.010 0.100 0.050 Winston Gold Mining Corp. WGC 116 0.040 0.040 0.040 0.000 0.640 0.035 Whattozee Networks Inc. WTZ 13 0.095 0.095 0.095 -0.030 0.315 0.030 Western Uranium Corporation WUC 313 1.310 1.150 1.220 -0.060 2.800 1.150 MGX Minerals Inc. XMG 3284 0.960 0.910 0.950 +0.010 2.750 0.140 Kootenay Zinc Corp. ZNK 2175 0.120 0.100 0.100 -0.015 0.690 0.085 ZTEST Electronics Inc. ZTE 590 0.440 0.420 0.430 +0.010 0.440 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 Ansar Financial and Dev Corporation AFD 0.710 0.770 0.910 0.450 Atlas Cloud Enterprises Inc. AKE 0.120 0.125 0.220 0.090 AAN Ventures Inc. ANN 0.035 0.040 0.100 0.020 APAC Resources Inc. APG 0.040 0.060 0.140 0.030 Armadillo Resources Ltd. ARO Argo Gold Inc. ARQ 0.160 0.200 0.260 0.060 AREV Nutrition Sciences Inc. ARV 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 0.095 0.120 0.095 0.020 Aydon Income Properties Inc. AYD 0.015 0.040 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 96.450 MB Builder Bonds Cpd Fixed 2% 15JUN19 BBN.DB.C 96.450 MB Builder Bonds 5 yr Ftg 1.1% 15JUN19 BBN.DB.D 97.760 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 8.010 10.000 8.020 Berkley Renewables Inc. BKS 0.040 0.050 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 97.890 MB Builder Bd 5 Yr. Ann F/R 1.1% 15JUN20 BMB.DB.B 93.220 MB Builder Bd 5 Yr. Compd 1.5% 15JUN21 BMB.DB.C 93.220 MB Builder Bd 5 Yr. Ann F/R 1.25%15JUN20 BMB.DB.D 97.760 Stompy Bot Corporation BOT 0.020 0.030 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 Cerro Grande Mining Corporation CEG 0.005 0.015 0.080 0.005 Cartier Iron Corporation CFE 0.045 0.075 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 0.050 0.990 0.500 0.050 CDN MSolar Corp. CMS 0.010 0.150 0.020 0.010 CNRP Mining Inc. CND 0.285 0.780 1.250 0.050 Castle Resources Inc. CRI 0.195 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 Deer Horn Capital Inc. DHC 0.015 0.150 0.015 Dragon Legend Entertainment (Canada) Inc. DLE 0.150 0.150 0.030 Dundee Sustainable Technologies Inc. DST 0.040 0.050 0.075 0.035 EA Education Group Inc. EA 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 2.150 2.220 3.330 1.460 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 GreenBank Capital Inc. GBC 0.205 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 0.055 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 0.110 0.250 0.450 0.080 GoldTrain Resources Inc. GT 0.030 0.180 0.250 0.050 Gravis Energy Corp. GVE 0.015 0.200 0.010 0.005 Greywacke Exploration Ltd. GWL 0.035 0.175 0.060 0.005 High Hampton Holdings Corp. HC Hadley Mining Inc. HM 1.000 1.090 1.080 0.060 HealthSpace Data Systems Ltd. HS 0.045 0.050 0.120 0.040 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 0.015 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 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 0.145 0.250 0.100 StartMonday Technology Corp. JOB 0.250 0.285 1.390 0.250 Kaneh Bosm Biotechnology Inc. KBB 0.075 0.095 0.250 0.075 Dizun International Enterprises Inc. KDZ 0.010 0.025 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 8.000 8.000 7.500 La Imperial Resources Inc. LAI 0.050 0.105 0.110 0.025 Leo Resources Inc. LEO 1.200 1.200 2.500 0.050 Lions Gate Metals Inc. LGM 0.110 0.130 0.350 0.060 Lexington Biosciences Inc. LNB 0.350 0.375 0.370 0.270 Liberty Silver Corp. LSL 1.700 1.890 3.000 1.700 Newlox Gold Ventures Corp. LUX 0.040 0.050 0.060 0.020 Maccabi Ventures Inc. MBE 0.030 0.060 0.095 0.030 McLaren Resources Inc. MCL 0.055 0.090 0.135 0.005 ME Resource Corp. MEC 0.070 0.080 0.250 0.020 Manitoba Hydro Bds XII 5-Yr 1.75%15JUN18 MHL.DB.B 98.210 Manitoba Hydro Bds 12 Cpd 1.75%15JUN18 MHL.DB.C 98.210 Manitoba Hydro Bds XII F/R 1.1% 15JUN18 MHL.DB.D 97.760 98.620 98.620 Minera IRL Limited MIRL 0.080 0.095 0.220 0.080 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 0.050 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 0.130 0.160 0.350 0.125 Maxtech Ventures Inc. MVT 0.250 0.320 0.630 0.200 Montego Resources Inc. MY 0.175 0.245 1.600 0.095 Meryllion Resources Corporation MYR 0.020 0.030 0.045 0.015 Victory Nickel Inc. NI 0.045 0.050 0.090 0.005 Norsemont Capital Inc. NOM 0.310 0.415 0.450 0.250 NSS Resources Inc. NSS 0.055 0.190 0.210 0.045 Nuran Wireless Inc. NUR 0.180 0.185 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 Organic Potash Corporation OPC 0.025 0.040 0.050 0.010 Open Source Health Inc. OSH 0.045 0.055 0.200 0.035 Portage Biotech Inc. PBT.U 0.310 0.380 0.400 0.100 Patriot Gold Corp. PGOL 0.095 0.150 0.100 ParcelPal Technology Inc. PKG 0.070 0.095 0.340 0.070 PrimeWest Mortgage Inv Corporation PRI 3.000 9.250 3.000 Pivotal Therapeutics Inc. PVO 0.015 Quinsam Capital Corporation QCA 0.090 0.105 0.145 0.070 Qwick Media Inc. QMI 0.005 0.070 0.250 0.090 Mag Copper Limited QUE 0.100 0.180 0.200 0.025 Range Energy Resources Inc. RGO 0.015 0.020 0.040 0.010 Global Remote Technologies Ltd. RGT 0.100 0.100 0.230 0.050 RIWI Corp. RIW 2.250 3.000 2.000 Rockshield Capital Corp. RKS 0.100 0.120 0.160 0.040 Rift Valley Resources Corp. RVR 0.115 0.155 0.125 0.025 Ravencrest Resources Inc. RVT 0.320 0.350 0.085 0.010 River Wild Exploration Inc. RWI 0.025 0.025 0.010 Razore Rock Resources Inc. RZR 0.020 0.140 0.180 0.005 Subscribe Technologies Inc. SAAS 0.060 0.085 0.130 0.005 SecureCom Mobile Inc. SCE 0.800 0.800 1.200 0.050 Seahawk Ventures Inc. SHV 0.320 0.335 0.400 0.080 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 0.025 0.080 0.160 0.050 Squatex Energy and Ressources Inc. SQX 0.125 0.300 0.350 0.050 Shamrock Enterprises Inc. SRS 0.035 0.045 0.060 0.015 Midnight Star Ventures Corp. STV 0.165 0.220 0.190 0.110 Starrex International Ltd. STX 0.750 1.200 1.500 0.550 Talmora Diamond Inc. TAI 0.005 0.020 0.050 0.005 Taku Gold Corp. TAK 0.200 0.235 0.235 0.060 Target Capital Inc. TCI Telferscot Resources Inc. TFS 0.015 0.020 0.045 0.005 Friday Night Inc. TGIF 0.310 0.310 0.400 0.190 Tier One Capital Limited Partnership TLP.UN 5.250 5.500 6.800 5.250 Tartisan Resources Corp. TTC 0.090 0.130 0.180 0.025 Tantalex Resources Corporation TTX 0.055 0.060 0.180 0.040 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 0.900 1.200 0.600 Velocity Data Inc. VCT 0.065 0.090 0.780 0.030 Vinergy Resources Ltd. VIN 0.140 0.185 1.150 0.070 West Isle Energy Inc. WEI Winston Resources Inc. WRW 0.550 0.550 0.820 0.015 World Mahjong Limited WSM 0.075 0.150 0.500 0.050 MGX Minerals Inc. Wts. XMG.WT 0.600 0.880 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: 4,085 Total Volume: 38,384,911 Total Value: $7,876,345 Advanced: 43 Declined: 56 Unchanged: 215 Note 1: z - Full Volume. Note 2: Change calculated using unadjusted closing prices.