CNSX Trading Daily Market Summary July 14 2017 Closing Numbers Stock Symbol Vol(00s) High Low Close Change 52W Hi 52W Lo Supreme Metals Corp. ABJ 46610 0.045 0.035 0.035 -0.005 0.145 0.015 Alliance Growers Corp. ACG 1698 0.125 0.120 0.125 0.000 0.340 0.020 Affinor Growers Inc. AFI 9975 0.070 0.060 0.070 +0.005 0.230 0.030 Arctic Glacier Income Fund AG.UN 28 0.055 0.055 0.055 0.000 0.075 0.005 Alternate Health Corp. AHG 66 3.100 2.850 3.020 +0.200 8.900 1.940 Alchemist Mining Inc. AMS 2330 0.060 0.055 0.055 0.000 0.120 0.040 Advantagewon Oil Corp. AOC 850 0.140 0.135 0.140 0.000 0.140 0.135 Appia Energy Corp. API 5 0.135 0.000 0.465 0.100 Global Cannabis Applications Corp. APP 791 0.090 0.085 0.090 0.000 0.220 0.035 Armada Mercantile Ltd. ARM 10 0.375 0.375 0.375 -0.005 0.390 0.025 Asante Gold Corporation ASE 360 0.095 0.075 0.090 -0.005 0.270 0.075 Aquarius Surgical Technologies Inc. ASTI 380 0.580 0.560 0.580 +0.020 1.000 0.560 Abattis Bioceuticals Corp. ATT 3569 0.135 0.125 0.125 -0.005 0.350 0.020 BacTech Environmental Corporation BAC 875 0.040 0.035 0.040 0.000 0.070 0.025 Bradstone Capital Corp. BCA 520 0.115 0.100 0.100 -0.015 0.150 0.050 The Canadian Bioceutical Corporation BCC 2788 0.400 0.355 0.400 +0.045 1.100 0.295 Beleave Inc. BE 4415 1.110 1.050 1.060 +0.010 2.850 0.380 BlackIce Enterprise Risk Management Inc. BIS 4 0.030 0.000 0.075 0.020 Cannabix Technologies Inc. BLO 406 0.620 0.600 0.620 +0.020 1.100 0.190 Breathtec BioMedical Inc. BTH 5730 0.105 0.090 0.100 -0.010 0.400 0.080 BioMark Diagnostics Inc. BUX 184 0.135 0.120 0.120 -0.015 0.200 0.025 Bravura Ventures Corp. BVQ 677 0.400 0.370 0.375 +0.005 5.900 0.200 Big Wind Capital Inc. BWC 254 0.450 0.370 0.450 +0.050 0.450 0.050 Brisio Innovations Inc. BZI 1102 0.290 0.260 0.290 -0.005 0.350 0.085 Copperbank Resources Corp. CBK 285 0.105 0.095 0.100 +0.010 0.180 0.050 Copperbank Resources Corp. Warrants CBK.WT 100 0.010 0.010 0.010 +0.005 0.010 0.005 Cartier Iron Corporation CFE 160 0.080 0.075 0.080 +0.030 0.160 0.030 Canada House Wellness Group Inc. CHV 357 0.170 0.165 0.170 +0.005 1.000 0.155 ChroMedX Corp. CHX 20 0.270 0.260 0.270 0.000 0.335 0.060 Cielo Waste Solutions Corp. CMC 502 0.105 0.100 0.100 -0.005 0.270 0.020 Canadian Metals Inc. CME 57 0.070 0.070 0.070 -0.010 0.300 0.045 Cloud Nine Education Group Ltd. CNI 10 0.070 0.070 0.070 0.000 0.320 0.055 Carl Data Solutions Inc. CRL 185 0.295 0.270 0.270 -0.010 0.570 0.265 CannaRoyalty Corp. CRZ 586 2.800 2.690 2.780 0.000 5.000 1.500 Copper Reef Mining Corp. CZC 600 0.020 0.015 0.020 0.000 0.045 0.015 Debut Diamonds Inc. DDI 25 0.010 0.010 0.010 -0.005 0.030 0.005 Deploy Technologies Inc. DEP 4110 0.275 0.275 0.275 0.000 0.330 0.030 DNI Metals Inc. DNI 7547 0.075 0.060 0.075 +0.015 0.090 0.005 Deveron UAS Corp. DVR 30 0.310 0.310 0.310 -0.010 0.560 0.200 Nutritional High International Inc. EAT 5639 0.110 0.105 0.105 0.000 0.450 0.035 ePlay Digital Inc. EPY 3535 0.160 0.120 0.120 +0.005 0.940 0.080 EnviroLeach Technologies Inc. ETI 55 0.560 0.560 0.560 -0.060 1.000 0.210 EVITRADE Health Systems Corp. EVA 870 2.190 2.190 2.190 -0.040 3.330 1.460 Far Resources Ltd. FAT 5480 0.140 0.130 0.130 -0.005 0.150 0.045 Fandom Sports Media Corp. FDM 6969 0.315 0.275 0.275 -0.045 0.440 0.005 Future Farm Technologies Inc. FFT 3449 0.210 0.170 0.210 +0.030 0.630 0.080 Drone Delivery Canada Corp. FLT 2197 0.350 0.330 0.340 -0.010 0.610 0.140 Fox River Resources Corporation FOX 435 0.065 0.060 0.060 -0.005 0.150 0.005 Fortify Resources Inc FTY 110 0.300 0.300 0.300 0.000 0.450 0.110 Glance Technologies Inc. GET 1168 0.175 0.165 0.170 -0.005 0.350 0.140 Glance Technologies Inc. Wts. GET.WT 100 0.040 0.040 0.040 0.000 0.050 0.025 Golden Leaf Holdings Ltd. GLH 4765 0.285 0.275 0.280 +0.005 0.900 0.255 Goldrea Resources Corp. GOR 150 0.070 0.070 0.070 +0.020 0.140 0.030 Gunpowder Capital Corp. GPC 1655 0.110 0.095 0.110 +0.020 0.110 0.030 Glenbriar Technologies Inc. GTI 30 0.030 0.030 0.030 +0.005 0.050 0.005 Heritage Global Inc. HGP 10 0.350 0.350 0.350 0.000 0.950 0.250 HealthSpace Data Systems Ltd. HS 20 0.050 0.050 0.050 +0.005 0.120 0.040 iAnthus Capital Holdings Inc. IAN 67 3.180 3.170 3.180 +0.010 3.750 1.200 ThreeD Capital Inc. IDK 11858 0.115 0.100 0.100 0.000 0.235 0.070 IGEN Networks Corp. IGN 25 0.100 0.100 0.100 +0.020 0.200 0.040 Imagin Medical Inc. IME 470 0.060 0.060 0.060 +0.005 0.115 0.035 InMed Pharmaceuticals Inc. IN 1817 0.335 0.330 0.330 -0.005 0.960 0.070 Imagination Park Entertainment Inc. IP 6788 0.280 0.265 0.280 +0.010 0.620 0.035 Irving Resources Inc. IRV 185 0.730 0.700 0.730 -0.010 1.180 0.250 Inspiration Mining Corporation ISM 21 0.045 0.045 0.045 0.000 0.100 0.010 Isodiol International Inc. ISOL 8209 0.210 0.200 0.210 +0.010 0.460 0.085 International Wastewater Systems Inc. IWS 804 0.195 0.180 0.195 +0.010 0.530 0.175 Lotus Ventures Inc. J 135 0.330 0.330 0.330 -0.015 0.430 0.180 Kontrol Energy Corp. KNR 15 0.720 0.720 0.720 -0.020 0.850 0.180 Khan Resources Inc. KRI 9030 0.055 0.050 0.050 -0.005 0.880 0.020 KWG Resources Inc. KWG 1250 0.020 0.020 0.020 -0.005 0.030 0.015 Lifestyle Delivery Systems Inc LDS 1243 0.590 0.560 0.570 -0.050 1.000 0.175 Liberty Leaf Holdings Ltd. LIB 1604 0.110 0.100 0.105 +0.010 0.320 0.085 LottoGopher Holdings Inc. LOTO 1530 0.510 0.440 0.480 -0.040 0.850 0.440 Liberty Silver Corp. LSL 124 1.600 1.000 1.600 +0.200 3.000 1.000 Lightning Venture Inc. LVI 6847 0.075 0.065 0.075 +0.005 0.090 0.005 Lexaria Bioscience Corp. LXX 309 0.400 0.380 0.390 -0.010 0.940 0.140 Maricann Group Inc MARI 535 1.550 1.520 1.520 -0.010 2.650 1.270 Mag One Products Inc. MDD 800 0.210 0.180 0.200 -0.005 1.200 0.095 Marapharm Ventures Inc MDM 2939 1.100 1.020 1.030 -0.060 2.500 0.295 Marret High Yield Strategies Fund A MHY.UN 2202 0.120 0.100 0.100 -0.010 0.200 0.025 Minera IRL Limited MIRL 131 0.095 0.085 0.085 +0.005 0.220 0.080 True Leaf Medicine International Ltd. MJ 1362 0.415 0.390 0.415 +0.020 0.500 0.170 Metalo Manufacturing Inc. MMI 160 0.500 0.305 0.305 -0.395 1.000 0.260 Matica Enterprises Inc. MMJ 15738 0.120 0.115 0.115 -0.005 0.175 0.010 Mobi724 Global Solutions Inc. MOS 2176 0.215 0.210 0.215 0.000 0.455 0.025 M Pharmaceutical Inc. MQ 54690 0.085 0.075 0.085 0.000 0.160 0.030 Micromem Technologies Inc. MRM 435 0.250 0.240 0.240 -0.010 0.495 0.200 Metalla Royalty and Streaming Ltd. MTA 254 0.530 0.510 0.530 0.000 0.880 0.180 Murchison Minerals Ltd. MUR 100 0.130 0.130 0.130 -0.010 0.350 0.125 Maxtech Ventures Inc. MVT 40 0.320 0.320 0.320 0.000 0.630 0.200 Montego Resources Inc. MY 40 0.140 0.140 0.140 0.000 1.600 0.095 MYM Nutraceuticals Inc. MYM 3067 0.590 0.570 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 3018 0.230 0.220 0.230 0.000 0.420 0.100 NetCents Technology Inc. NC 461 0.320 0.290 0.320 +0.040 0.520 0.140 New Age Farm Inc. NF 4534 0.100 0.090 0.090 -0.010 0.365 0.020 Victory Nickel Inc. NI 467 0.050 0.045 0.050 0.000 0.090 0.005 Plaintree Systems Inc. NPT 32 0.055 0.055 0.055 0.000 0.100 0.035 Nuran Wireless Inc. NUR 150 0.180 0.180 0.180 -0.010 0.310 0.130 Open Source Health Inc. OSH 24 0.045 0.045 0.045 0.000 0.200 0.035 Portage Biotech Inc. PBT.U 500 0.330 0.330 0.330 -0.020 0.400 0.100 Petrocapita Income Trust PCE.UN 500 0.015 0.015 0.015 0.000 0.030 0.010 PUDO Inc. PDO 44 1.200 1.050 1.200 0.000 3.450 0.500 Preferred Dental Technologies Inc. PDT 300 0.120 0.095 0.095 -0.015 0.200 0.050 ParcelPal Technology Inc. PKG 640 0.090 0.080 0.090 +0.005 0.340 0.050 Peak Positioning Technologies Inc. PKK 25190 0.070 0.055 0.065 +0.005 0.205 0.035 PreveCeutical Medical Inc. PREV 4505 0.900 0.510 0.680 +0.020 0.900 0.345 Park Lawn Company Limited PRL 16 7.600 7.400 7.400 -0.200 9.400 5.950 Pasinex Resources Limited PSE 4060 0.225 0.200 0.225 +0.025 0.340 0.085 PUF Ventures Inc. PUF 1070 0.340 0.325 0.340 0.000 0.470 0.065 Quadron Cannatech Corporation QCC 370 0.230 0.220 0.220 0.000 0.450 0.190 Renforth Resources Inc. RFR 110 0.080 0.080 0.080 +0.010 0.085 0.020 Rheingold Exploration Corp. RGE 310 0.340 0.320 0.340 +0.020 0.400 0.025 Rise Gold Corp. RISE 595 0.160 0.155 0.155 0.000 0.400 0.140 West Red Lake Gold Mines Inc. RLG 30 0.205 0.205 0.205 -0.005 0.360 0.155 RESAAS Services Inc. RSS 50 1.130 1.100 1.130 +0.040 2.300 1.000 Robix Environmental Technologies Inc. RZX 1950 0.085 0.075 0.085 +0.005 0.365 0.070 Shoal Point Energy Ltd. SHP 888 0.010 0.005 0.010 0.000 0.020 0.005 Seahawk Ventures Inc. SHV 200 0.300 0.290 0.290 -0.005 0.400 0.080 Star Navigation Systems Group Ltd. SNA 21627 0.085 0.075 0.085 +0.015 0.095 0.020 Stina Resources Ltd. SQA 3105 0.290 0.250 0.280 +0.020 0.290 0.070 Shamrock Enterprises Inc. SRS 150 0.025 0.025 0.025 -0.005 0.060 0.015 Wildflower Marijuana Inc. SUN 598 0.520 0.500 0.520 0.000 1.240 0.115 Navis Resources Corp. SUV 100 0.010 0.010 0.010 0.000 0.025 0.005 Taku Gold Corp. TAK 16 0.210 0.210 0.210 -0.010 0.235 0.060 Tetra Bio Pharma Inc. TBP 1529 0.790 0.750 0.790 +0.030 1.480 0.125 Friday Night Inc. TGIF 15624 0.255 0.230 0.245 +0.005 0.400 0.190 THC Biomed Intl Ltd THC 1558 0.400 0.385 0.390 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 2182 0.285 0.260 0.275 +0.015 0.670 0.040 Tower One Wireless Corp. TO 3391 0.260 0.220 0.230 -0.025 0.540 0.160 Enertopia Corp. TOP 500 0.060 0.060 0.060 +0.005 0.165 0.025 Torino Power Solutions Inc TPS 1323 0.145 0.125 0.145 +0.015 0.160 0.015 360 Capital Financial Services Group Inc TSZ 850 0.040 0.040 0.040 0.000 0.125 0.020 Tartisan Resources Corp. TTC 50 0.120 0.120 0.120 +0.015 0.180 0.025 Tantalex Resources Corporation TTX 350 0.050 0.050 0.050 -0.010 0.180 0.040 Global UAV Technologies Ltd. UAV 1387 0.080 0.075 0.080 0.000 0.145 0.035 Umbral Energy Corp. UMB 18038 0.075 0.070 0.070 -0.005 0.130 0.020 UpSnap Inc. UP 300 0.020 0.020 0.020 0.000 0.030 0.005 Oriental Non-Ferrous Resources Developme URG 40 0.900 0.900 0.900 0.000 1.200 0.600 VirtualArmour International Inc. VAI 158 0.420 0.390 0.420 0.000 0.590 0.250 Velocity Data Inc. VCT 0 0.065 0.000 0.780 0.030 Valens Groworks Corp. VGW 55 1.000 1.000 1.000 -0.050 1.650 0.350 Vodis Pharmaceuticals Inc. VP 170 0.320 0.310 0.320 0.000 1.560 0.120 Veritas Pharma Inc. VRT 1171 0.400 0.390 0.400 -0.005 0.600 0.220 Versus Systems Inc. VS 1790 0.460 0.440 0.440 -0.025 0.650 0.140 Winston Gold Mining Corp. WGC 1520 0.040 0.030 0.040 +0.010 0.640 0.030 Western Uranium Corporation WUC 191 1.140 1.050 1.050 -0.090 2.800 1.050 MGX Minerals Inc. XMG 2906 0.890 0.860 0.890 0.000 2.750 0.140 MGX Minerals Inc. Wts. XMG.WT 15 0.750 0.750 0.750 +0.060 2.540 0.030 Kootenay Zinc Corp. ZNK 1505 0.100 0.085 0.090 -0.015 0.690 0.085 BIOSENTA Inc. ZRO 30 0.015 0.015 0.015 0.000 0.300 0.015 ZTEST Electronics Inc. ZTE 63 0.440 0.420 0.420 0.000 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 0.750 0.910 0.450 Atlas Cloud Enterprises Inc. AKE 0.110 0.120 0.220 0.090 ALQ Gold Corp. ALQ 0.070 0.090 0.080 0.025 Aida Minerals Corp. AMC 0.090 0.120 0.160 0.005 American Potash Corp. AMP 0.065 0.145 0.190 0.030 AAN Ventures Inc. ANN 0.035 0.180 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 0.180 0.260 0.060 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 0.180 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 98.800 Bird River Resources Inc. BDR 0.070 0.090 0.090 0.005 Brookfield New Horizons Income Fund BIF.UN 7.600 10.000 8.010 Berkley Renewables Inc. BKS 0.030 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 Stompy Bot Corporation BOT 0.030 0.040 0.085 0.005 BitRush Corp. BRH 0.280 0.030 Certive Solutions Inc. CBP 0.030 0.050 0.320 0.030 Cerro Grande Mining Corporation CEG 0.005 0.015 0.080 0.005 CIM International Group Inc. CIM 0.400 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 0.400 0.780 1.250 0.050 International Cobalt Corp CO 0.110 0.130 0.350 0.007 Castle Resources Inc. CRI 0.190 0.415 0.415 0.005 CMX Gold & Silver Corp. CXC 0.095 0.100 0.100 0.060 Cayenne Capital Corp. CYC 0.150 0.170 0.180 0.140 Data Deposit Box Inc. DDB 0.030 0.050 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 Canadian Data Preserve Inc. DPC 0.010 0.040 0.190 0.005 Dundee Sustainable Technologies Inc. DST 0.040 0.045 0.075 0.035 EA Education Group Inc. EA 0.150 0.020 Earth Alive Clean Technologies Inc. EAC 0.365 0.420 0.700 0.280 European Metals Corp. ECU 0.005 European Metals Corp. Warrants ECU.WT Eurogas International Inc. EI 0.005 0.010 0.015 0.005 Evolving Gold Corp. EVG 0.190 0.195 0.445 0.130 EVI Global Group Developments Corp. EVI 0.020 0.100 0.100 0.005 Explorex Resources Inc. EX 0.240 0.250 0.290 0.100 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 Gravitas Financial Inc. GFI 0.035 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 Global Hemp Group Inc. GHG 0.025 0.030 0.075 0.010 GAR Limited GL 0.070 0.090 0.125 0.010 God s Lake Resources Inc. GLR 0.040 0.030 0.020 Genius Properties Ltd. GNI 0.180 0.185 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 0.150 0.010 0.005 Greywacke Exploration Ltd. GWL 0.035 0.100 0.060 0.005 High Hampton Holdings Corp. HC Hi Ho Silver Resources Inc. HHS 0.080 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 0.225 0.550 0.200 Innovative Properties Inc. INR 0.050 0.300 0.150 0.020 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 0.020 0.025 0.005 Khot Infrastructure Holdings Ltd. KOT 0.005 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 1.060 1.120 2.500 0.050 Lions Gate Metals Inc. LGM 0.130 0.195 0.350 0.060 Global Li-Ion Graphite Corp. LION 0.250 LeenLife Pharma International Inc. LLP 0.120 0.140 0.250 0.090 Lexington Biosciences Inc. LNB 0.360 0.375 0.375 0.270 Newlox Gold Ventures Corp. LUX 0.040 0.050 0.060 0.020 Maccabi Ventures Inc. MBE 0.025 0.055 0.095 0.030 McLaren Resources Inc. MCL 0.055 0.070 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 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 0.150 0.120 0.015 MOAG Copper Gold Resources Inc. MOG Miramont Resources Corp. MONT 0.350 0.300 0.200 Norsemont Capital Inc. NOM 0.350 0.400 0.450 0.250 Northern Sphere Mining Corp. NSM 0.200 0.245 0.850 0.170 NSS Resources Inc. NSS 0.055 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 0.230 0.240 0.440 0.085 One World Minerals Inc. OWM 0.280 0.300 0.750 0.250 Premier Diversified Holdings Inc. PDH 0.085 0.110 0.165 0.080 Patriot Gold Corp. PGOL 0.095 0.150 0.100 Peloton Minerals Corporation PMC 0.065 0.075 0.150 0.050 PrimeWest Mortgage Inv Corporation PRI 1.000 5.000 9.250 2.250 Platinex Inc. PTX 0.060 0.070 0.230 0.050 Pivotal Therapeutics Inc. PVO Quinsam Capital Corporation QCA 0.105 0.115 0.145 0.070 Qwick Media Inc. QMI 0.005 0.070 0.250 0.090 Mag Copper Limited QUE 0.070 0.190 0.200 0.025 Range Energy Resources Inc. RGO 0.015 0.025 0.040 0.010 Global Remote Technologies Ltd. RGT 0.100 0.100 0.230 0.050 RIWI Corp. RIW 2.250 3.000 2.000 Rockshield Capital Corp. RKS 0.105 0.120 0.160 0.040 Rift Valley Resources Corp. RVR 0.085 0.150 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 Rockex Mining Corporation RXM 0.035 0.040 0.150 0.015 Razore Rock Resources Inc. RZR 0.025 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 0.400 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 0.035 0.160 0.050 Squatex Energy and Ressources Inc. SQX 0.125 0.295 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 St-Georges Platinum and Base Metals Inc. SX 0.035 0.040 0.060 0.015 Talmora Diamond Inc. TAI 0.005 0.020 0.050 0.005 Target Capital Inc. TCI TerrAscend Corp. TER 1.200 1.380 1.550 0.820 Telferscot Resources Inc. TFS 0.015 0.020 0.045 0.005 United Coal Holdings Limited UCL Urbana Corporation URB 3.250 3.060 Urbana Corporation A NV URB.A Vinergy Resources Ltd. VIN 0.010 0.520 1.150 0.070 Victory Square Technologies Inc. VST 0.640 0.820 1.880 0.690 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 World Mahjong Limited WSM 0.075 0.295 0.500 0.050 Whattozee Networks Inc. WTZ 0.100 0.120 0.315 0.030 Zara Resources Inc. ZRI 0.060 0.150 0.430 0.005 Trades: 3,701 Total Volume: 40,417,624 Total Value: $7,034,306 Advanced: 50 Declined: 54 Unchanged: 212 Note 1: z - Full Volume. Note 2: Change calculated using unadjusted closing prices.