CNSX Trading Daily Market Summary July 11 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 -0.005 0.145 0.015 Alliance Growers Corp. ACG 6373 0.140 0.120 0.135 +0.015 0.340 0.020 Affinor Growers Inc. AFI 7120 0.075 0.065 0.065 0.000 0.230 0.030 Arctic Glacier Income Fund AG.UN 21 0.055 0.055 0.055 -0.005 0.075 0.005 Alternate Health Corp. AHG 164 3.050 2.400 2.570 -0.250 8.900 1.940 ALQ Gold Corp. ALQ 5 0.070 0.000 0.070 0.025 Appia Energy Corp. API 514 0.135 0.120 0.135 +0.010 0.465 0.100 Global Cannabis Applications Corp. APP 17 0.085 0.085 0.085 0.000 0.220 0.035 Armada Mercantile Ltd. ARM 22 0.380 0.380 0.380 +0.130 0.390 0.025 Argo Gold Inc. ARQ 2 0.200 0.000 0.260 0.060 Asante Gold Corporation ASE 10 0.100 0.100 0.100 +0.005 0.270 0.080 Aquarius Surgical Technologies Inc. ASTI 10 0.600 0.600 0.600 0.000 1.000 0.600 Abattis Bioceuticals Corp. ATT 6714 0.145 0.130 0.140 +0.005 0.350 0.020 BacTech Environmental Corporation BAC 820 0.040 0.035 0.035 0.000 0.070 0.025 The Canadian Bioceutical Corporation BCC 650 0.350 0.345 0.350 0.000 1.100 0.295 Beleave Inc. BE 609 1.130 1.060 1.100 0.000 2.850 0.380 Cannabix Technologies Inc. BLO 545 0.630 0.610 0.630 +0.020 1.100 0.190 Stompy Bot Corporation BOT 600 0.030 0.030 0.030 +0.010 0.085 0.005 Bravura Ventures Corp. BVQ 150 0.365 0.360 0.360 0.000 5.900 0.200 Big Wind Capital Inc. BWC 745 0.350 0.280 0.350 +0.040 0.350 0.050 Copperbank Resources Corp. CBK 2278 0.105 0.090 0.100 -0.005 0.180 0.050 Copperbank Resources Corp. Warrants CBK.WT 1 0.005 0.000 0.010 0.005 Cerro Grande Mining Corporation CEG 950 0.005 0.005 0.005 0.000 0.080 0.005 Cartier Iron Corporation CFE 40 0.045 0.045 0.045 -0.010 0.160 0.030 Canada House Wellness Group Inc. CHV 3525 0.170 0.160 0.165 -0.010 1.000 0.155 ChroMedX Corp. CHX 30 0.270 0.270 0.270 -0.010 0.335 0.060 Cielo Waste Solutions Corp. CMC 160 0.095 0.095 0.095 -0.005 0.270 0.020 Canadian Metals Inc. CME 97 0.070 0.070 0.070 +0.005 0.300 0.045 CDN MSolar Corp. CMS 270 0.010 0.010 0.010 -0.010 0.020 0.010 Cloud Nine Education Group Ltd. CNI 10 0.070 0.070 0.070 0.000 0.320 0.055 Castle Resources Inc. CRI 1 0.190 0.000 0.415 0.005 CannaRoyalty Corp. CRZ 1624 2.720 2.570 2.670 +0.080 5.000 1.500 Data Deposit Box Inc. DDB 10 0.030 0.030 0.030 -0.005 0.200 0.030 Debut Diamonds Inc. DDI 0 0.015 0.000 0.030 0.005 Deploy Technologies Inc. DEP 210 0.280 0.280 0.280 -0.020 0.330 0.030 DNI Metals Inc. DNI 610 0.070 0.065 0.070 0.000 0.090 0.005 Deveron UAS Corp. DVR 4 0.340 0.000 0.560 0.200 Earth Alive Clean Technologies Inc. EAC 35 0.430 0.430 0.430 +0.030 0.700 0.280 Nutritional High International Inc. EAT 4495 0.115 0.110 0.110 -0.005 0.450 0.035 ePlay Digital Inc. EPY 3753 0.130 0.105 0.125 +0.025 0.940 0.080 EnviroLeach Technologies Inc. ETI 25 0.620 0.620 0.620 +0.030 1.000 0.210 EVITRADE Health Systems Corp. EVA 0 2.300 0.000 3.330 1.460 Explorex Resources Inc. EX 351 0.260 0.255 0.260 +0.010 0.260 0.100 Far Resources Ltd. FAT 7159 0.135 0.125 0.130 -0.010 0.150 0.045 Fandom Sports Media Corp. FDM 23408 0.440 0.330 0.360 -0.035 0.440 0.005 Future Farm Technologies Inc. FFT 7153 0.180 0.135 0.165 +0.015 0.630 0.080 Drone Delivery Canada Corp. FLT 748 0.370 0.350 0.365 -0.005 0.610 0.140 Fox River Resources Corporation FOX 820 0.065 0.065 0.065 0.000 0.150 0.005 Fortify Resources Inc FTY 79 0.200 0.200 0.200 -0.100 0.450 0.110 Glance Technologies Inc. GET 2430 0.160 0.140 0.150 +0.005 0.350 0.140 Gravitas Financial Inc. GFI 81 0.025 0.025 0.025 -0.015 0.100 0.005 Global Hemp Group Inc. GHG 20 0.025 0.025 0.025 0.000 0.075 0.010 Golden Leaf Holdings Ltd. GLH 7179 0.295 0.275 0.280 -0.010 0.900 0.255 Goldrea Resources Corp. GOR 160 0.050 0.050 0.050 0.000 0.140 0.030 Gunpowder Capital Corp. GPC 30 0.085 0.085 0.085 0.000 0.110 0.030 HealthSpace Data Systems Ltd. HS 70 0.045 0.045 0.045 -0.005 0.120 0.040 iAnthus Capital Holdings Inc. IAN 265 3.240 3.150 3.180 -0.020 3.750 1.200 ThreeD Capital Inc. IDK 8004 0.080 0.070 0.075 -0.015 0.235 0.070 IGEN Networks Corp. IGN 525 0.085 0.080 0.080 -0.040 0.200 0.040 Imagin Medical Inc. IME 3150 0.060 0.050 0.060 0.000 0.115 0.035 InMed Pharmaceuticals Inc. IN 2161 0.335 0.320 0.330 0.000 0.960 0.070 Imagination Park Entertainment Inc. IP 3678 0.290 0.275 0.290 -0.005 0.620 0.035 Irving Resources Inc. IRV 981 0.750 0.720 0.750 +0.030 1.180 0.250 Isodiol International Inc. ISOL 7322 0.205 0.190 0.190 -0.005 0.460 0.085 International Wastewater Systems Inc. IWS 910 0.195 0.190 0.190 -0.005 0.530 0.175 Lotus Ventures Inc. J 9 0.345 0.345 0.345 +0.015 0.430 0.180 Jagercor Energy Corp. JEM 200 0.020 0.020 0.020 -0.005 0.040 0.015 StartMonday Technology Corp. JOB 245 0.300 0.250 0.300 +0.010 1.390 0.250 KWG Resources Inc. KWG 1278 0.025 0.020 0.020 -0.005 0.030 0.015 Lifestyle Delivery Systems Inc LDS 522 0.650 0.610 0.650 0.000 1.000 0.175 Liberty Leaf Holdings Ltd. LIB 3269 0.105 0.090 0.095 -0.010 0.320 0.085 LeenLife Pharma International Inc. LLP 1850 0.130 0.100 0.130 +0.020 0.250 0.090 LottoGopher Holdings Inc. LOTO 111 0.560 0.520 0.520 -0.010 0.850 0.450 Liberty Silver Corp. LSL 5 1.700 1.700 1.700 -0.050 3.000 1.700 Newlox Gold Ventures Corp. LUX 950 0.050 0.050 0.050 0.000 0.060 0.020 Lightning Venture Inc. LVI 1581 0.070 0.065 0.070 0.000 0.090 0.005 Lexaria Bioscience Corp. LXX 622 0.400 0.370 0.400 +0.010 0.940 0.140 Maricann Group Inc MARI 1175 1.560 1.460 1.500 -0.050 2.650 1.270 Maccabi Ventures Inc. MBE 175 0.030 0.030 0.030 -0.030 0.095 0.030 Mag One Products Inc. MDD 620 0.190 0.170 0.190 -0.010 1.200 0.095 Marapharm Ventures Inc MDM 902 1.130 1.060 1.090 -0.010 2.500 0.295 Marret High Yield Strategies Fund A MHY.UN 205 0.130 0.130 0.130 -0.010 0.200 0.025 True Leaf Medicine International Ltd. MJ 3121 0.405 0.375 0.395 -0.005 0.500 0.170 Metalo Manufacturing Inc. MMI 45 0.750 0.750 0.750 0.000 1.000 0.260 Matica Enterprises Inc. MMJ 29668 0.130 0.115 0.115 +0.005 0.175 0.010 Mobi724 Global Solutions Inc. MOS 1856 0.220 0.210 0.220 0.000 0.455 0.025 M Pharmaceutical Inc. MQ 140727 0.075 0.060 0.070 +0.005 0.160 0.030 Micromem Technologies Inc. MRM 190 0.295 0.260 0.270 0.000 0.495 0.200 Metalla Royalty and Streaming Ltd. MTA 451 0.550 0.530 0.550 +0.030 0.880 0.180 MYM Nutraceuticals Inc. MYM 4727 0.590 0.560 0.590 0.000 0.780 0.015 Meryllion Resources Corporation MYR 2 0.025 0.000 0.045 0.015 Namaste Technologies Inc. N 10439 0.240 0.225 0.230 0.000 0.420 0.100 NetCents Technology Inc. NC 894 0.335 0.275 0.300 -0.040 0.520 0.140 New Age Farm Inc. NF 1931 0.095 0.095 0.095 -0.005 0.365 0.020 Victory Nickel Inc. NI 12 0.040 0.040 0.040 0.000 0.090 0.005 Norsemont Capital Inc. NOM 20 0.370 0.370 0.370 +0.060 0.450 0.250 Nuran Wireless Inc. NUR 915 0.180 0.175 0.175 -0.005 0.310 0.130 ESI Energy Services Inc. OPI 85 0.220 0.220 0.220 +0.020 0.440 0.085 Portage Biotech Inc. PBT.U 5 0.365 0.365 0.365 +0.025 0.400 0.100 PUDO Inc. PDO 0 1.200 0.000 3.450 0.720 Preferred Dental Technologies Inc. PDT 500 0.090 0.075 0.090 +0.010 0.200 0.050 ParcelPal Technology Inc. PKG 2010 0.085 0.050 0.085 -0.015 0.340 0.050 Peak Positioning Technologies Inc. PKK 17075 0.060 0.055 0.060 0.000 0.205 0.035 Peloton Minerals Corporation PMC 420 0.075 0.075 0.075 +0.005 0.150 0.050 Park Lawn Company Limited PRL 10 7.400 7.400 7.400 0.000 9.400 5.950 Pasinex Resources Limited PSE 1250 0.200 0.200 0.200 0.000 0.340 0.085 Platinex Inc. PTX 690 0.085 0.060 0.085 +0.015 0.230 0.050 PUF Ventures Inc. PUF 5877 0.360 0.330 0.340 +0.005 0.470 0.065 Quadron Cannatech Corporation QCC 150 0.220 0.220 0.220 +0.010 0.450 0.190 Renforth Resources Inc. RFR 4110 0.085 0.075 0.075 +0.005 0.085 0.020 Rheingold Exploration Corp. RGE 800 0.320 0.320 0.320 0.000 0.400 0.025 Rise Gold Corp. RISE 1630 0.170 0.155 0.165 +0.015 0.400 0.140 West Red Lake Gold Mines Inc. RLG 75 0.210 0.200 0.200 0.000 0.360 0.155 RESAAS Services Inc. RSS 60 1.050 1.050 1.050 0.000 2.300 1.040 Rift Valley Resources Corp. RVR 575 0.115 0.100 0.100 -0.015 0.125 0.025 Robix Environmental Technologies Inc. RZX 2710 0.110 0.070 0.070 -0.035 0.365 0.070 Shoal Point Energy Ltd. SHP 4320 0.010 0.005 0.005 -0.005 0.020 0.005 Seahawk Ventures Inc. SHV 119 0.320 0.290 0.290 -0.020 0.400 0.080 Star Navigation Systems Group Ltd. SNA 4150 0.080 0.070 0.075 -0.005 0.095 0.020 Stina Resources Ltd. SQA 5580 0.265 0.230 0.240 0.000 0.280 0.070 Squire Mining Ltd. SQR 80 0.080 0.080 0.080 +0.030 0.160 0.050 Shamrock Enterprises Inc. SRS 1700 0.035 0.030 0.030 -0.015 0.060 0.015 Wildflower Marijuana Inc. SUN 862 0.550 0.500 0.500 -0.030 1.240 0.115 Navis Resources Corp. SUV 13 0.010 0.010 0.010 -0.005 0.025 0.005 St-Georges Platinum and Base Metals Inc. SX 6100 0.035 0.025 0.035 +0.005 0.060 0.015 Taku Gold Corp. TAK 120 0.235 0.200 0.200 -0.005 0.235 0.060 Tetra Bio Pharma Inc. TBP 4266 0.750 0.710 0.720 -0.010 1.480 0.125 TerrAscend Corp. TER 174 1.550 1.300 1.400 0.000 1.550 0.820 Telferscot Resources Inc. TFS 500 0.020 0.020 0.020 0.000 0.045 0.005 Friday Night Inc. TGIF 36798 0.290 0.240 0.240 -0.030 0.400 0.190 THC Biomed Intl Ltd THC 1125 0.410 0.390 0.410 +0.015 1.500 0.170 Tier One Capital Limited Partnership TLP.UN 1 5.250 5.250 5.250 0.000 6.800 5.250 The Tinley Beverage Company Inc. TNY 2638 0.270 0.255 0.255 0.000 0.670 0.040 Tower One Wireless Corp. TO 1229 0.280 0.265 0.270 -0.010 0.540 0.160 Enertopia Corp. TOP 520 0.070 0.050 0.055 +0.005 0.165 0.025 Torino Power Solutions Inc TPS 125 0.130 0.125 0.130 -0.010 0.160 0.015 Tartisan Resources Corp. TTC 100 0.130 0.130 0.130 +0.010 0.180 0.025 Tantalex Resources Corporation TTX 500 0.055 0.055 0.055 -0.010 0.180 0.040 Global UAV Technologies Ltd. UAV 6473 0.085 0.075 0.075 0.000 0.145 0.035 Umbral Energy Corp. UMB 16903 0.090 0.075 0.080 -0.005 0.130 0.020 UpSnap Inc. UP 265 0.020 0.020 0.020 0.000 0.030 0.005 Oriental Non-Ferrous Resources Developme URG 24 0.900 0.900 0.900 +0.010 1.200 0.600 VirtualArmour International Inc. VAI 2786 0.490 0.390 0.395 -0.105 0.590 0.250 Valens Groworks Corp. VGW 107 1.000 0.810 1.000 +0.040 1.650 0.350 Vodis Pharmaceuticals Inc. VP 117 0.315 0.295 0.310 +0.015 1.560 0.120 Veritas Pharma Inc. VRT 3863 0.410 0.385 0.410 +0.015 0.600 0.220 Versus Systems Inc. VS 1417 0.460 0.425 0.445 0.000 0.650 0.140 Victory Square Technologies Inc. VST 120 0.960 0.690 0.960 +0.090 1.880 0.690 Winston Gold Mining Corp. WGC 1610 0.040 0.040 0.040 0.000 0.640 0.035 World Mahjong Limited WSM 50 0.150 0.150 0.150 +0.085 0.500 0.050 Whattozee Networks Inc. WTZ 6800 0.110 0.110 0.110 +0.015 0.315 0.030 Western Uranium Corporation WUC 408 1.250 1.100 1.150 -0.070 2.800 1.100 MGX Minerals Inc. XMG 1691 0.950 0.910 0.920 -0.030 2.750 0.140 Kootenay Zinc Corp. ZNK 755 0.115 0.110 0.115 +0.015 0.690 0.085 ZTEST Electronics Inc. ZTE 34 0.440 0.415 0.440 +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 Aida Minerals Corp. AMC 0.120 0.160 0.120 0.005 American Potash Corp. AMP 0.085 0.090 0.190 0.030 Alchemist Mining Inc. AMS 0.055 0.060 0.120 0.040 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 AREV Nutrition Sciences Inc. ARV 0.400 0.550 0.260 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 0.065 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 8.100 10.000 8.020 BlackIce Enterprise Risk Management Inc. BIS 0.025 0.030 0.075 0.020 Berkley Renewables Inc. BKS 0.040 0.055 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 BitRush Corp. BRH 0.280 0.030 Breathtec BioMedical Inc. BTH 0.105 0.110 0.400 0.080 BioMark Diagnostics Inc. BUX 0.125 0.130 0.200 0.025 Brisio Innovations Inc. BZI 0.255 0.265 0.350 0.085 Carrara Exploration Corp. CAA 0.210 0.210 0.290 0.115 Certive Solutions Inc. CBP 0.040 0.050 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 0.050 0.990 0.500 0.050 CNRP Mining Inc. CND 0.285 0.780 1.250 0.050 International Cobalt Corp CO 0.130 0.140 0.350 0.007 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 0.150 0.190 0.180 0.140 Copper Reef Mining Corp. CZC 0.020 0.025 0.045 0.015 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 0.010 0.040 0.190 0.005 Dundee Sustainable Technologies Inc. DST 0.045 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 Evolving Gold Corp. EVG 0.190 0.205 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 Fineqia International Inc. FNQ 0.010 0.015 0.030 0.005 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. 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 Glenbriar Technologies Inc. GTI 0.025 0.030 0.050 0.005 Gravis Energy Corp. GVE 0.015 0.010 0.005 Greywacke Exploration Ltd. GWL 0.035 0.175 0.060 0.005 High Hampton Holdings Corp. HC Heritage Global Inc. HGP 0.350 0.400 0.950 0.250 Hi Ho Silver Resources Inc. HHS 0.085 0.090 0.175 0.005 Hadley Mining Inc. HM 1.000 1.090 1.080 0.060 Hello Pal International Inc. HP 0.200 0.230 0.550 0.200 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 0.100 0.150 0.170 0.060 37 Capital Inc. JJJ 0.145 0.250 0.100 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 Kontrol Energy Corp. KNR 0.700 0.740 0.850 0.180 Khot Infrastructure Holdings Ltd. KOT 0.005 0.045 0.020 Khan Resources Inc. KRI 0.055 0.070 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 Declan Resources Inc. LAN 0.005 0.010 0.015 0.005 Leo Resources Inc. LEO 1.200 1.200 2.500 0.050 Lions Gate Metals Inc. LGM 0.120 0.130 0.350 0.060 Lexington Biosciences Inc. LNB 0.350 0.375 0.370 0.270 McLaren Resources Inc. MCL 0.055 0.090 0.135 0.005 ME Resource Corp. MEC 0.070 0.090 0.250 0.020 Manitoba Hydro Bds XII 5-Yr 1.75%15JUN18 MHL.DB.B 98.210 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 Marret Multi-Strategy Income Fund A MMF.UN 0.090 0.180 0.120 0.015 MOAG Copper Gold Resources Inc. MOG Miramont Resources Corp. MONT 0.350 0.300 0.200 Murchison Minerals Ltd. MUR 0.125 0.150 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 Plaintree Systems Inc. NPT 0.055 0.075 0.100 0.035 Northern Sphere Mining Corp. NSM 0.180 0.250 0.850 0.170 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 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 One World Minerals Inc. OWM 0.280 0.310 0.750 0.250 Petrocapita Income Trust PCE.UN 0.010 0.015 0.030 0.010 Premier Diversified Holdings Inc. PDH 0.090 0.110 0.165 0.080 Patriot Gold Corp. PGOL 0.095 0.150 0.100 PrimeWest Mortgage Inv Corporation PRI 3.000 9.250 3.000 Pivotal Therapeutics Inc. PVO 0.065 Quinsam Capital Corporation QCA 0.095 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 0.025 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 0.100 0.120 0.160 0.040 Ravencrest Resources Inc. RVT 0.320 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 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 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 Squatex Energy and Ressources Inc. SQX 0.125 0.300 0.350 0.050 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 Target Capital Inc. TCI 360 Capital Financial Services Group Inc TSZ 0.035 0.040 0.125 0.020 United Coal Holdings Limited UCL Urbana Corporation URB 3.250 3.060 Urbana Corporation A NV URB.A Velocity Data Inc. VCT 0.065 0.090 0.780 0.030 Vinergy Resources Ltd. VIN 0.140 0.500 1.150 0.070 Wabi Exploration Inc. WAB 0.070 0.100 0.100 0.050 West Isle Energy Inc. WEI Winston Resources Inc. WRW 0.550 0.550 0.820 0.015 MGX Minerals Inc. Wts. XMG.WT 0.600 0.800 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: 4,473 Total Volume: 48,212,892 Total Value: $8,606,429 Advanced: 48 Declined: 58 Unchanged: 208 Note 1: z - Full Volume. Note 2: Change calculated using unadjusted closing prices.