CNSX Trading Daily Market Summary July 17 2017 Closing Numbers Stock Symbol Vol(00s) High Low Close Change 52W Hi 52W Lo Supreme Metals Corp. ABJ 26510 0.035 0.035 0.035 0.000 0.145 0.015 Alliance Growers Corp. ACG 28097 0.180 0.130 0.140 +0.015 0.340 0.020 Affinor Growers Inc. AFI 3647 0.070 0.065 0.070 0.000 0.230 0.030 Arctic Glacier Income Fund AG.UN 5 0.055 0.000 0.075 0.005 Alternate Health Corp. AHG 54 3.100 2.900 3.030 +0.010 8.900 1.940 ALQ Gold Corp. ALQ 136 0.070 0.070 0.070 -0.010 0.080 0.025 Advantagewon Oil Corp. AOC 800 0.140 0.135 0.140 0.000 0.140 0.135 Appia Energy Corp. API 926 0.135 0.125 0.125 -0.010 0.465 0.100 Global Cannabis Applications Corp. APP 1294 0.090 0.080 0.090 0.000 0.220 0.035 Asante Gold Corporation ASE 110 0.085 0.085 0.085 -0.005 0.270 0.075 Aquarius Surgical Technologies Inc. ASTI 2 0.580 0.000 1.000 0.560 Abattis Bioceuticals Corp. ATT 3990 0.150 0.130 0.150 +0.025 0.350 0.020 Avarone Metals Inc. AVM 60 0.025 0.025 0.025 0.000 0.065 0.020 BacTech Environmental Corporation BAC 1382 0.035 0.035 0.035 -0.005 0.070 0.025 Bradstone Capital Corp. BCA 20 0.100 0.100 0.100 0.000 0.150 0.050 The Canadian Bioceutical Corporation BCC 2472 0.400 0.390 0.390 -0.010 1.100 0.295 Beleave Inc. BE 1685 1.130 1.040 1.100 +0.040 2.850 0.380 Cannabix Technologies Inc. BLO 1451 0.620 0.580 0.580 -0.040 1.100 0.190 Stompy Bot Corporation BOT 10 0.040 0.040 0.040 +0.010 0.085 0.005 Breathtec BioMedical Inc. BTH 856 0.095 0.085 0.090 -0.010 0.400 0.080 BioMark Diagnostics Inc. BUX 120 0.120 0.120 0.120 0.000 0.200 0.025 Bravura Ventures Corp. BVQ 500 0.400 0.375 0.380 +0.005 5.900 0.200 Big Wind Capital Inc. BWC 225 0.410 0.400 0.400 -0.050 0.450 0.050 Brisio Innovations Inc. BZI 140 0.290 0.270 0.290 0.000 0.350 0.085 Copperbank Resources Corp. CBK 99 0.100 0.090 0.090 -0.010 0.180 0.050 Cerro Grande Mining Corporation CEG 9 0.005 0.000 0.080 0.005 Canada House Wellness Group Inc. CHV 4064 0.170 0.160 0.170 0.000 1.000 0.155 ChroMedX Corp. CHX 625 0.280 0.265 0.280 +0.010 0.335 0.060 Cascadia Consumer Electronics Corp. CK 15 0.500 0.500 0.500 +0.450 0.500 0.050 Cielo Waste Solutions Corp. CMC 30 0.105 0.105 0.105 +0.005 0.270 0.020 Canadian Metals Inc. CME 4 0.070 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 585 0.140 0.135 0.140 +0.020 0.350 0.007 Castle Resources Inc. CRI 5 0.190 0.000 0.415 0.005 CannaRoyalty Corp. CRZ 931 2.800 2.550 2.570 -0.210 5.000 1.500 CMX Gold & Silver Corp. CXC 20 0.100 0.100 0.100 +0.005 0.100 0.060 Debut Diamonds Inc. DDI 450 0.015 0.015 0.015 +0.005 0.030 0.005 Deploy Technologies Inc. DEP 370 0.350 0.295 0.350 +0.075 0.350 0.030 DNI Metals Inc. DNI 400 0.075 0.070 0.070 -0.005 0.090 0.005 Earth Alive Clean Technologies Inc. EAC 110 0.420 0.420 0.420 -0.010 0.700 0.280 Nutritional High International Inc. EAT 10196 0.120 0.105 0.120 +0.015 0.450 0.035 ePlay Digital Inc. EPY 1675 0.120 0.110 0.110 -0.010 0.940 0.080 EnviroLeach Technologies Inc. ETI 564 0.640 0.510 0.610 +0.050 1.000 0.210 Evolving Gold Corp. EVG 0 0.180 0.000 0.445 0.130 Explorex Resources Inc. EX 475 0.240 0.210 0.210 -0.070 0.290 0.100 Far Resources Ltd. FAT 36238 0.160 0.130 0.160 +0.030 0.160 0.045 Fandom Sports Media Corp. FDM 26146 0.290 0.235 0.240 -0.035 0.440 0.005 Future Farm Technologies Inc. FFT 2283 0.210 0.175 0.180 -0.030 0.630 0.080 Drone Delivery Canada Corp. FLT 572 0.340 0.330 0.340 0.000 0.610 0.140 Fineqia International Inc. FNQ 7960 0.010 0.010 0.010 0.000 0.030 0.005 Fox River Resources Corporation FOX 107 0.070 0.070 0.070 +0.010 0.150 0.005 Glance Technologies Inc. GET 3864 0.180 0.165 0.165 -0.005 0.350 0.140 Gravitas Financial Inc. GFI 47 0.035 0.025 0.030 -0.005 0.100 0.005 Global Hemp Group Inc. GHG 1578 0.030 0.025 0.030 +0.005 0.075 0.010 Golden Leaf Holdings Ltd. GLH 4665 0.285 0.270 0.275 -0.005 0.900 0.255 Gunpowder Capital Corp. GPC 20 0.105 0.105 0.105 -0.005 0.110 0.030 GoldTrain Resources Inc. GT 0 0.080 0.000 0.250 0.050 Heritage Global Inc. HGP 7 0.350 0.350 0.350 0.000 0.950 0.250 Hi Ho Silver Resources Inc. HHS 11 0.065 0.065 0.065 -0.025 0.175 0.005 Hello Pal International Inc. HP 39 0.200 0.200 0.200 0.000 0.550 0.200 HealthSpace Data Systems Ltd. HS 1040 0.050 0.045 0.050 0.000 0.120 0.040 iAnthus Capital Holdings Inc. IAN 215 3.200 2.990 3.100 -0.080 3.750 1.200 ThreeD Capital Inc. IDK 70 0.105 0.105 0.105 +0.005 0.235 0.070 Imagin Medical Inc. IME 250 0.060 0.055 0.055 -0.005 0.115 0.035 InMed Pharmaceuticals Inc. IN 2419 0.380 0.325 0.360 +0.030 0.960 0.070 Imagination Park Entertainment Inc. IP 2156 0.280 0.260 0.270 -0.010 0.620 0.035 Irving Resources Inc. IRV 740 0.750 0.620 0.670 -0.060 1.180 0.250 Isodiol International Inc. ISOL 5052 0.210 0.195 0.200 -0.010 0.460 0.085 International Wastewater Systems Inc. IWS 1610 0.190 0.175 0.175 -0.020 0.530 0.175 Lotus Ventures Inc. J 350 0.350 0.340 0.340 +0.010 0.430 0.180 James Bay Resources Limited JBR 150 0.130 0.120 0.120 -0.010 0.230 0.110 StartMonday Technology Corp. JOB 3 0.290 0.000 1.390 0.250 Kaneh Bosm Biotechnology Inc. KBB 10 0.095 0.095 0.095 +0.020 0.250 0.075 Khan Resources Inc. KRI 2840 0.055 0.050 0.050 0.000 0.880 0.020 KWG Resources Inc. KWG 1070 0.020 0.020 0.020 0.000 0.030 0.015 Declan Resources Inc. LAN 190 0.005 0.005 0.005 0.000 0.015 0.005 Lifestyle Delivery Systems Inc LDS 817 0.600 0.550 0.600 +0.030 1.000 0.175 Lions Gate Metals Inc. LGM 7 0.130 0.130 0.130 0.000 0.350 0.060 Liberty Leaf Holdings Ltd. LIB 788 0.110 0.100 0.105 0.000 0.320 0.085 Global Li-Ion Graphite Corp. LION 100 0.335 0.300 0.335 0.335 0.300 LeenLife Pharma International Inc. LLP 40 0.120 0.120 0.120 -0.020 0.250 0.090 LottoGopher Holdings Inc. LOTO 310 0.500 0.470 0.470 -0.010 0.850 0.440 Liberty Silver Corp. LSL 46 1.670 1.500 1.500 -0.100 3.000 1.000 Newlox Gold Ventures Corp. LUX 200 0.040 0.040 0.040 -0.010 0.060 0.020 Lightning Venture Inc. LVI 11421 0.080 0.070 0.070 -0.005 0.090 0.005 Lexaria Bioscience Corp. LXX 324 0.400 0.395 0.400 +0.010 0.940 0.140 Maricann Group Inc MARI 521 1.570 1.530 1.540 +0.020 2.650 1.270 Marapharm Ventures Inc MDM 1624 1.070 1.040 1.060 +0.030 2.500 0.295 Minera IRL Limited MIRL 700 0.085 0.085 0.085 0.000 0.220 0.080 True Leaf Medicine International Ltd. MJ 2567 0.445 0.415 0.445 +0.030 0.500 0.170 Matica Enterprises Inc. MMJ 38556 0.120 0.105 0.115 0.000 0.175 0.010 Mobi724 Global Solutions Inc. MOS 1491 0.220 0.210 0.215 0.000 0.455 0.025 M Pharmaceutical Inc. MQ 16124 0.085 0.075 0.080 -0.005 0.160 0.030 Micromem Technologies Inc. MRM 750 0.250 0.205 0.205 -0.035 0.495 0.200 Metalla Royalty and Streaming Ltd. MTA 630 0.540 0.520 0.540 +0.010 0.880 0.180 Murchison Minerals Ltd. MUR 23985 0.150 0.125 0.150 +0.020 0.350 0.125 MYM Nutraceuticals Inc. MYM 4664 0.590 0.570 0.590 0.000 0.780 0.015 Meryllion Resources Corporation MYR 20 0.025 0.025 0.025 0.000 0.045 0.015 Namaste Technologies Inc. N 2890 0.230 0.215 0.220 -0.010 0.420 0.100 NetCents Technology Inc. NC 267 0.300 0.280 0.280 -0.040 0.520 0.140 New Age Farm Inc. NF 2429 0.095 0.090 0.095 +0.005 0.365 0.020 Victory Nickel Inc. NI 69 0.045 0.035 0.035 -0.015 0.090 0.005 Plaintree Systems Inc. NPT 30 0.055 0.055 0.055 0.000 0.100 0.035 Northern Sphere Mining Corp. NSM 45 0.250 0.200 0.250 0.000 0.850 0.170 Nuran Wireless Inc. NUR 584 0.190 0.180 0.180 0.000 0.310 0.130 One World Minerals Inc. OWM 40 0.295 0.280 0.295 -0.020 0.750 0.250 Petrocapita Income Trust PCE.UN 1500 0.015 0.010 0.010 -0.005 0.030 0.010 PUDO Inc. PDO 65 1.300 1.200 1.300 +0.100 3.450 0.500 ParcelPal Technology Inc. PKG 102 0.095 0.090 0.090 0.000 0.340 0.050 Peak Positioning Technologies Inc. PKK 19426 0.065 0.055 0.055 -0.010 0.205 0.035 Peloton Minerals Corporation PMC 340 0.070 0.070 0.070 -0.005 0.150 0.050 PreveCeutical Medical Inc. PREV 1555 0.690 0.670 0.680 0.000 0.900 0.345 Park Lawn Company Limited PRL 16 7.400 7.390 7.390 -0.010 9.400 5.950 Platinex Inc. PTX 550 0.060 0.055 0.060 -0.010 0.230 0.050 PUF Ventures Inc. PUF 1543 0.350 0.340 0.350 +0.010 0.470 0.065 Renforth Resources Inc. RFR 700 0.075 0.070 0.075 -0.005 0.085 0.020 Rheingold Exploration Corp. RGE 1000 0.320 0.300 0.320 -0.020 0.400 0.025 Rise Gold Corp. RISE 995 0.150 0.145 0.150 -0.005 0.400 0.140 West Red Lake Gold Mines Inc. RLG 137 0.210 0.190 0.210 +0.005 0.360 0.155 RESAAS Services Inc. RSS 30 1.140 1.100 1.100 -0.030 2.300 1.000 Rift Valley Resources Corp. RVR 30 0.085 0.085 0.085 -0.015 0.125 0.025 Robix Environmental Technologies Inc. RZX 3425 0.090 0.080 0.090 +0.005 0.365 0.070 Shoal Point Energy Ltd. SHP 1280 0.010 0.005 0.005 -0.005 0.020 0.005 Star Navigation Systems Group Ltd. SNA 35143 0.110 0.090 0.105 +0.020 0.110 0.020 Stina Resources Ltd. SQA 13126 0.350 0.305 0.330 +0.050 0.350 0.070 Wildflower Marijuana Inc. SUN 1205 0.510 0.500 0.510 -0.010 1.240 0.115 Navis Resources Corp. SUV 203 0.010 0.010 0.010 0.000 0.025 0.005 St-Georges Platinum and Base Metals Inc. SX 1000 0.040 0.040 0.040 0.000 0.060 0.015 Taku Gold Corp. TAK 15 0.195 0.195 0.195 -0.015 0.235 0.060 Tetra Bio Pharma Inc. TBP 3422 0.810 0.770 0.800 +0.010 1.480 0.125 TerrAscend Corp. TER 9 1.210 1.200 1.210 +0.010 1.550 0.820 Friday Night Inc. TGIF 10648 0.245 0.225 0.230 -0.015 0.400 0.190 THC Biomed Intl Ltd THC 1743 0.405 0.390 0.400 +0.010 1.500 0.170 Tier One Capital Limited Partnership TLP.UN 0 5.250 0.000 6.800 5.250 The Tinley Beverage Company Inc. TNY 1003 0.290 0.275 0.290 +0.015 0.670 0.040 Tower One Wireless Corp. TO 2676 0.245 0.230 0.240 +0.010 0.540 0.160 Enertopia Corp. TOP 580 0.060 0.055 0.060 0.000 0.165 0.025 Torino Power Solutions Inc TPS 607 0.155 0.135 0.150 +0.005 0.160 0.015 Global UAV Technologies Ltd. UAV 1510 0.085 0.075 0.085 +0.005 0.145 0.035 Umbral Energy Corp. UMB 23628 0.080 0.065 0.080 +0.010 0.130 0.020 Oriental Non-Ferrous Resources Developme URG 50 0.900 0.900 0.900 0.000 1.200 0.600 VirtualArmour International Inc. VAI 40 0.430 0.395 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 5 1.080 1.080 1.080 +0.080 1.650 0.350 Vodis Pharmaceuticals Inc. VP 142 0.340 0.335 0.335 +0.015 1.560 0.120 Veritas Pharma Inc. VRT 625 0.405 0.370 0.380 -0.020 0.600 0.220 Versus Systems Inc. VS 1901 0.430 0.400 0.420 -0.020 0.650 0.140 Victory Square Technologies Inc. VST 7 0.810 0.810 0.810 -0.040 1.880 0.690 Winston Gold Mining Corp. WGC 1481 0.040 0.040 0.040 0.000 0.640 0.030 Whattozee Networks Inc. WTZ 200 0.120 0.120 0.120 +0.005 0.315 0.030 Western Uranium Corporation WUC 840 1.150 1.040 1.100 +0.050 2.800 1.040 MGX Minerals Inc. XMG 1476 0.910 0.880 0.900 +0.010 2.750 0.140 Kootenay Zinc Corp. ZNK 2105 0.090 0.080 0.090 0.000 0.690 0.080 ZTEST Electronics Inc. ZTE 55 0.440 0.410 0.410 -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 0.750 0.910 0.450 Atlas Cloud Enterprises Inc. AKE 0.110 0.120 0.220 0.090 Aida Minerals Corp. AMC 0.090 0.120 0.160 0.005 American Potash Corp. AMP 0.065 0.145 0.190 0.030 Alchemist Mining Inc. AMS 0.055 0.060 0.120 0.040 AAN Ventures Inc. ANN 0.035 0.180 0.100 0.020 APAC Resources Inc. APG 0.040 0.060 0.140 0.030 Armada Mercantile Ltd. ARM 0.120 0.490 0.390 0.025 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 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 0.020 0.035 0.005 MB Builder Bonds 5 yr 2% 15JUN19 BBN.DB.B 96.480 MB Builder Bonds Cpd Fixed 2% 15JUN19 BBN.DB.C 96.480 MB Builder Bonds 5 yr Ftg 1.1% 15JUN19 BBN.DB.D 97.810 99.900 98.800 Bird River Resources Inc. BDR 0.070 0.090 0.090 0.005 Brookfield New Horizons Income Fund BIF.UN 7.610 10.000 8.010 BlackIce Enterprise Risk Management Inc. BIS 0.025 0.035 0.075 0.020 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 97.940 MB Builder Bd 5 Yr. Ann F/R 1.1% 15JUN20 BMB.DB.B 93.260 MB Builder Bd 5 Yr. Compd 1.5% 15JUN21 BMB.DB.C 93.260 MB Builder Bd 5 Yr. Ann F/R 1.25%15JUN20 BMB.DB.D 97.810 BitRush Corp. BRH 0.280 0.030 Copperbank Resources Corp. Warrants CBK.WT 0.005 0.015 0.010 0.005 Certive Solutions Inc. CBP 0.030 0.050 0.320 0.030 Cartier Iron Corporation CFE 0.050 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 CDN MSolar Corp. CMS 0.010 0.165 0.020 0.010 CNRP Mining Inc. CND 0.400 0.550 1.250 0.050 Carl Data Solutions Inc. CRL 0.270 0.295 0.570 0.265 Cayenne Capital Corp. CYC 0.130 0.170 0.180 0.140 Copper Reef Mining Corp. CZC 0.015 0.020 0.045 0.015 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 Deveron UAS Corp. DVR 0.290 0.310 0.560 0.200 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 2.190 3.330 1.460 EVI Global Group Developments Corp. EVI 0.020 0.100 0.100 0.005 Easy Technologies Inc. EZM 0.070 0.100 1.700 0.050 Finore Mining Inc. FIN 0.120 0.120 0.495 0.010 Fortify Resources Inc FTY 0.185 0.300 0.450 0.110 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 0.030 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 0.040 0.030 0.020 Genius Properties Ltd. GNI 0.180 0.185 0.375 0.100 Goldrea Resources Corp. GOR 0.050 0.070 0.140 0.030 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 Glenbriar Technologies Inc. GTI 0.020 0.025 0.050 0.005 Gravis Energy Corp. GVE 0.015 0.150 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 IGEN Networks Corp. IGN 0.090 0.095 0.200 0.040 Innovative Properties Inc. INR 0.050 0.300 0.150 0.020 Inspiration Mining Corporation ISM 0.020 0.090 0.100 0.010 ICTV Brands Inc. ITV 0.005 0.650 0.200 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 Dizun International Enterprises Inc. KDZ 0.010 0.020 0.025 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 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 1.120 1.120 2.500 0.050 Lexington Biosciences Inc. LNB 0.360 0.375 0.375 0.270 Maccabi Ventures Inc. MBE 0.025 0.055 0.095 0.030 McLaren Resources Inc. MCL 0.055 0.070 0.135 0.005 Mag One Products Inc. MDD 0.200 0.205 1.200 0.095 ME Resource Corp. MEC 0.070 0.090 0.250 0.020 Manitoba Hydro Bds XII 5-Yr 1.75%15JUN18 MHL.DB.B 98.240 Manitoba Hydro Bds 12 Cpd 1.75%15JUN18 MHL.DB.C 98.240 Manitoba Hydro Bds XII F/R 1.1% 15JUN18 MHL.DB.D 97.810 98.620 98.620 Marret High Yield Strategies Fund A MHY.UN 0.105 0.160 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 0.050 Marret Multi-Strategy Income Fund A MMF.UN 0.090 0.150 0.120 0.015 Metalo Manufacturing Inc. MMI 0.410 0.690 1.000 0.260 MOAG Copper Gold Resources Inc. MOG Miramont Resources Corp. MONT 0.350 0.300 0.200 Maxtech Ventures Inc. MVT 0.200 0.315 0.630 0.200 Montego Resources Inc. MY 0.125 0.140 1.600 0.095 Norsemont Capital Inc. NOM 0.350 0.400 0.450 0.250 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 0.200 0.240 0.440 0.085 Open Source Health Inc. OSH 0.045 0.055 0.200 0.035 Portage Biotech Inc. PBT.U 0.310 0.395 0.400 0.100 Premier Diversified Holdings Inc. PDH 0.085 0.110 0.165 0.080 Preferred Dental Technologies Inc. PDT 0.090 0.120 0.200 0.050 Patriot Gold Corp. PGOL 0.095 0.150 0.100 PrimeWest Mortgage Inv Corporation PRI 3.000 5.000 9.250 2.250 Pasinex Resources Limited PSE 0.215 0.220 0.340 0.085 Pivotal Therapeutics Inc. PVO 0.065 Quinsam Capital Corporation QCA 0.105 0.115 0.145 0.070 Quadron Cannatech Corporation QCC 0.215 0.230 0.450 0.190 Qwick Media Inc. QMI 0.005 0.070 0.250 0.090 Mag Copper Limited QUE 0.120 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 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 0.075 0.130 0.005 SecureCom Mobile Inc. SCE 0.800 1.000 1.200 0.050 Seahawk Ventures Inc. SHV 0.295 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 0.400 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 0.035 0.160 0.050 Squatex Energy and Ressources Inc. SQX 0.125 0.295 0.350 0.050 Shamrock Enterprises Inc. SRS 0.025 0.040 0.060 0.015 Midnight Star Ventures Corp. STV 0.165 0.220 0.190 0.110 Starrex International Ltd. STX 0.750 1.020 1.500 0.550 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 0.005 360 Capital Financial Services Group Inc TSZ 0.035 0.045 0.125 0.020 Tartisan Resources Corp. TTC 0.100 0.110 0.180 0.025 Tantalex Resources Corporation TTX 0.040 0.050 0.180 0.040 United Coal Holdings Limited UCL UpSnap Inc. UP 0.010 0.020 0.030 0.005 Urbana Corporation URB 3.250 3.060 Urbana Corporation A NV URB.A Vinergy Resources Ltd. VIN 0.020 0.435 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 World Mahjong Limited WSM 0.075 0.295 0.500 0.050 MGX Minerals Inc. Wts. XMG.WT 0.600 0.850 2.540 0.030 Zara Resources Inc. ZRI 0.060 0.060 0.430 0.005 BIOSENTA Inc. ZRO 0.050 0.500 0.300 0.015 Trades: 4,422 Total Volume: 44,704,667 Total Value: $7,904,687 Advanced: 49 Declined: 57 Unchanged: 210 Note 1: z - Full Volume. Note 2: Change calculated using unadjusted closing prices.