CNSX Trading Daily Market Summary July 18 2017 Closing Numbers Stock Symbol Vol(00s) High Low Close Change 52W Hi 52W Lo Supreme Metals Corp. ABJ 3620 0.030 0.030 0.030 -0.005 0.145 0.015 Alliance Growers Corp. ACG 9420 0.160 0.140 0.140 0.000 0.340 0.020 Affinor Growers Inc. AFI 1563 0.070 0.060 0.065 -0.005 0.230 0.030 Alternate Health Corp. AHG 78 3.050 2.950 3.030 0.000 8.900 1.940 Atlas Cloud Enterprises Inc. AKE 50 0.110 0.110 0.110 -0.010 0.220 0.090 ALQ Gold Corp. ALQ 40 0.070 0.070 0.070 0.000 0.080 0.025 American Potash Corp. AMP 610 0.065 0.065 0.065 -0.020 0.190 0.030 Alchemist Mining Inc. AMS 500 0.055 0.055 0.055 0.000 0.120 0.040 Advantagewon Oil Corp. AOC 200 0.140 0.135 0.135 -0.005 0.140 0.135 Appia Energy Corp. API 821 0.150 0.130 0.150 +0.025 0.465 0.100 Global Cannabis Applications Corp. APP 241 0.085 0.085 0.085 -0.005 0.220 0.035 Argo Gold Inc. ARQ 245 0.165 0.165 0.165 -0.035 0.260 0.060 Asante Gold Corporation ASE 210 0.090 0.090 0.090 +0.005 0.270 0.075 Aquarius Surgical Technologies Inc. ASTI 3 0.580 0.000 1.000 0.560 Abattis Bioceuticals Corp. ATT 6734 0.155 0.140 0.145 -0.005 0.350 0.020 Aylen Capital Inc. AYL 300 0.015 0.015 0.015 0.000 0.035 0.005 BacTech Environmental Corporation BAC 300 0.035 0.035 0.035 0.000 0.070 0.025 The Canadian Bioceutical Corporation BCC 1912 0.390 0.370 0.380 -0.010 1.100 0.295 Beleave Inc. BE 2056 1.150 1.100 1.150 +0.050 2.850 0.380 Cannabix Technologies Inc. BLO 1041 0.610 0.590 0.590 +0.010 1.100 0.190 Breathtec BioMedical Inc. BTH 3270 0.095 0.080 0.085 -0.005 0.400 0.080 BioMark Diagnostics Inc. BUX 30 0.120 0.120 0.120 0.000 0.200 0.025 Bravura Ventures Corp. BVQ 1435 0.400 0.370 0.400 +0.020 5.900 0.200 Big Wind Capital Inc. BWC 373 0.560 0.460 0.460 +0.060 0.560 0.050 Brisio Innovations Inc. BZI 910 0.290 0.255 0.290 0.000 0.350 0.085 Copperbank Resources Corp. CBK 210 0.090 0.090 0.090 0.000 0.180 0.050 Certive Solutions Inc. CBP 2000 0.030 0.030 0.030 0.000 0.320 0.030 Canada House Wellness Group Inc. CHV 1907 0.170 0.160 0.160 -0.010 1.000 0.155 ChroMedX Corp. CHX 10 0.280 0.275 0.275 -0.005 0.335 0.060 Cielo Waste Solutions Corp. CMC 420 0.110 0.105 0.105 0.000 0.270 0.020 Cloud Nine Education Group Ltd. CNI 10 0.070 0.070 0.070 0.000 0.320 0.055 International Cobalt Corp CO 630 0.135 0.125 0.130 -0.010 0.350 0.007 Castle Resources Inc. CRI 26 0.190 0.190 0.190 0.000 0.415 0.005 Carl Data Solutions Inc. CRL 200 0.295 0.270 0.295 +0.025 0.570 0.265 CannaRoyalty Corp. CRZ 455 2.640 2.200 2.350 -0.220 5.000 1.500 Copper Reef Mining Corp. CZC 980 0.020 0.020 0.020 0.000 0.045 0.015 Debut Diamonds Inc. DDI 359 0.015 0.015 0.015 0.000 0.030 0.005 Deploy Technologies Inc. DEP 65 0.325 0.315 0.325 -0.025 0.350 0.030 DNI Metals Inc. DNI 590 0.070 0.065 0.070 0.000 0.090 0.005 Nutritional High International Inc. EAT 4052 0.120 0.115 0.120 0.000 0.450 0.035 ePlay Digital Inc. EPY 3560 0.125 0.090 0.125 +0.015 0.940 0.080 EnviroLeach Technologies Inc. ETI 82 0.640 0.630 0.630 +0.020 1.000 0.210 Evolving Gold Corp. EVG 9 0.185 0.185 0.185 +0.005 0.445 0.130 Far Resources Ltd. FAT 45151 0.180 0.160 0.180 +0.020 0.180 0.045 Fandom Sports Media Corp. FDM 32932 0.230 0.185 0.200 -0.040 0.440 0.005 Future Farm Technologies Inc. FFT 1292 0.185 0.175 0.175 -0.005 0.630 0.080 Drone Delivery Canada Corp. FLT 605 0.340 0.330 0.330 -0.010 0.610 0.140 Fineqia International Inc. FNQ 2040 0.010 0.010 0.010 0.000 0.030 0.005 Glance Technologies Inc. GET 769 0.175 0.160 0.175 +0.010 0.350 0.140 Global Hemp Group Inc. GHG 388 0.030 0.025 0.030 0.000 0.075 0.010 Golden Leaf Holdings Ltd. GLH 5422 0.275 0.270 0.275 0.000 0.900 0.255 Gunpowder Capital Corp. GPC 1050 0.090 0.090 0.090 -0.015 0.110 0.030 Glenbriar Technologies Inc. GTI 330 0.030 0.025 0.030 0.000 0.050 0.005 Heritage Global Inc. HGP 5 0.340 0.340 0.340 -0.010 0.950 0.250 Hi Ho Silver Resources Inc. HHS 400 0.080 0.080 0.080 +0.015 0.175 0.005 Hello Pal International Inc. HP 961 0.250 0.200 0.250 +0.050 0.550 0.200 iAnthus Capital Holdings Inc. IAN 199 3.150 3.120 3.150 +0.050 3.750 1.200 ThreeD Capital Inc. IDK 4235 0.105 0.090 0.090 -0.015 0.235 0.070 IGEN Networks Corp. IGN 50 0.090 0.090 0.090 -0.010 0.200 0.040 Imagin Medical Inc. IME 660 0.060 0.050 0.060 +0.005 0.115 0.035 InMed Pharmaceuticals Inc. IN 3209 0.370 0.340 0.345 -0.015 0.960 0.070 Imagination Park Entertainment Inc. IP 3363 0.275 0.250 0.275 +0.005 0.620 0.035 Irving Resources Inc. IRV 73 0.740 0.700 0.700 +0.030 1.180 0.250 Isodiol International Inc. ISOL 1815 0.205 0.195 0.205 +0.005 0.460 0.085 International Wastewater Systems Inc. IWS 936 0.190 0.160 0.180 +0.005 0.530 0.160 Lotus Ventures Inc. J 217 0.360 0.345 0.360 +0.020 0.430 0.180 Jagercor Energy Corp. JEM 500 0.020 0.020 0.020 0.000 0.040 0.015 StartMonday Technology Corp. JOB 1285 0.280 0.240 0.280 -0.010 1.390 0.240 Dizun International Enterprises Inc. KDZ 153 0.010 0.010 0.010 -0.015 0.025 0.005 Kontrol Energy Corp. KNR 25 0.710 0.660 0.710 -0.010 0.850 0.180 KWG Resources Inc. KWG 1858 0.025 0.020 0.020 0.000 0.030 0.015 Declan Resources Inc. LAN 1985 0.005 0.005 0.005 0.000 0.015 0.005 Lifestyle Delivery Systems Inc LDS 494 0.600 0.570 0.580 -0.020 1.000 0.175 Lions Gate Metals Inc. LGM 525 0.130 0.120 0.120 -0.010 0.350 0.060 Liberty Leaf Holdings Ltd. LIB 1072 0.110 0.100 0.100 -0.005 0.320 0.085 LeenLife Pharma International Inc. LLP 100 0.105 0.105 0.105 -0.015 0.250 0.090 Lexington Biosciences Inc. LNB 20 0.375 0.375 0.375 0.000 0.375 0.270 LottoGopher Holdings Inc. LOTO 245 0.495 0.485 0.490 +0.020 0.850 0.440 Liberty Silver Corp. LSL 131 1.500 1.330 1.500 0.000 3.000 1.000 Lightning Venture Inc. LVI 7569 0.070 0.055 0.060 -0.010 0.090 0.005 Lexaria Bioscience Corp. LXX 1104 0.460 0.390 0.425 +0.025 0.940 0.140 Maricann Group Inc MARI 1168 1.580 1.530 1.550 +0.010 2.650 1.270 Maccabi Ventures Inc. MBE 330 0.050 0.025 0.050 +0.020 0.095 0.025 Mag One Products Inc. MDD 250 0.220 0.205 0.220 +0.020 1.200 0.095 Marapharm Ventures Inc MDM 978 1.100 1.040 1.090 +0.030 2.500 0.295 ME Resource Corp. MEC 40 0.080 0.080 0.080 -0.010 0.250 0.020 Marret High Yield Strategies Fund A MHY.UN 25 0.105 0.105 0.105 +0.005 0.200 0.025 Minera IRL Limited MIRL 8 0.085 0.000 0.220 0.080 True Leaf Medicine International Ltd. MJ 6460 0.490 0.450 0.485 +0.040 0.500 0.170 Marret Multi-Strategy Income Fund A MMF.UN 20 0.090 0.090 0.090 +0.040 0.120 0.015 Matica Enterprises Inc. MMJ 40758 0.115 0.105 0.115 0.000 0.175 0.010 Mobi724 Global Solutions Inc. MOS 4745 0.200 0.180 0.190 -0.025 0.455 0.025 M Pharmaceutical Inc. MQ 25751 0.080 0.070 0.070 -0.010 0.160 0.030 Micromem Technologies Inc. MRM 543 0.230 0.210 0.230 +0.025 0.495 0.200 Metalla Royalty and Streaming Ltd. MTA 505 0.540 0.530 0.540 0.000 0.880 0.180 Murchison Minerals Ltd. MUR 700 0.145 0.145 0.145 -0.005 0.350 0.125 Maxtech Ventures Inc. MVT 62 0.315 0.315 0.315 -0.005 0.630 0.200 Montego Resources Inc. MY 30 0.245 0.140 0.245 +0.105 1.600 0.095 MYM Nutraceuticals Inc. MYM 4837 0.590 0.560 0.570 -0.020 0.780 0.015 Meryllion Resources Corporation MYR 211 0.030 0.025 0.025 0.000 0.045 0.015 Namaste Technologies Inc. N 3481 0.225 0.210 0.210 -0.010 0.420 0.100 NetCents Technology Inc. NC 1430 0.335 0.290 0.320 +0.040 0.520 0.140 New Age Farm Inc. NF 2775 0.095 0.090 0.090 -0.005 0.365 0.020 Victory Nickel Inc. NI 197 0.050 0.035 0.035 0.000 0.090 0.005 Plaintree Systems Inc. NPT 3 0.055 0.000 0.100 0.035 Nuran Wireless Inc. NUR 238 0.190 0.185 0.185 +0.005 0.310 0.130 Organic Potash Corporation OPC 300 0.025 0.025 0.025 0.000 0.050 0.010 ESI Energy Services Inc. OPI 470 0.240 0.240 0.240 +0.020 0.440 0.085 One World Minerals Inc. OWM 20 0.295 0.295 0.295 0.000 0.750 0.250 Petrocapita Income Trust PCE.UN 17120 0.010 0.010 0.010 0.000 0.030 0.010 PUDO Inc. PDO 16 1.350 1.300 1.350 +0.050 3.450 0.500 ParcelPal Technology Inc. PKG 6 0.090 0.000 0.340 0.050 Peak Positioning Technologies Inc. PKK 10373 0.060 0.055 0.060 +0.005 0.205 0.035 PreveCeutical Medical Inc. PREV 2852 0.660 0.560 0.580 -0.100 0.900 0.345 Pasinex Resources Limited PSE 483 0.225 0.215 0.215 -0.010 0.340 0.085 PUF Ventures Inc. PUF 1986 0.345 0.320 0.345 -0.005 0.470 0.065 Quinsam Capital Corporation QCA 50 0.115 0.115 0.115 +0.010 0.145 0.070 Quadron Cannatech Corporation QCC 1185 0.235 0.210 0.220 0.000 0.450 0.190 Renforth Resources Inc. RFR 1220 0.070 0.060 0.065 -0.010 0.085 0.020 Rheingold Exploration Corp. RGE 50 0.340 0.330 0.340 +0.020 0.400 0.025 Rise Gold Corp. RISE 2405 0.150 0.140 0.150 0.000 0.400 0.140 Rockshield Capital Corp. RKS 105 0.105 0.100 0.100 0.000 0.160 0.040 West Red Lake Gold Mines Inc. RLG 200 0.205 0.205 0.205 -0.005 0.360 0.155 RESAAS Services Inc. RSS 234 1.120 1.100 1.100 0.000 2.300 1.000 Robix Environmental Technologies Inc. RZX 1740 0.100 0.090 0.090 0.000 0.365 0.070 Shoal Point Energy Ltd. SHP 687 0.010 0.005 0.005 0.000 0.020 0.005 Seahawk Ventures Inc. SHV 60 0.295 0.285 0.285 -0.005 0.400 0.080 Star Navigation Systems Group Ltd. SNA 37467 0.125 0.100 0.125 +0.020 0.125 0.020 Silver Phoenix Resources Inc. SP 70 0.100 0.100 0.100 -0.100 0.250 0.030 SponsorsOne Inc. SPO 310 0.040 0.035 0.035 -0.010 0.170 0.025 Stina Resources Ltd. SQA 5125 0.330 0.300 0.320 -0.010 0.350 0.070 Shamrock Enterprises Inc. SRS 60 0.040 0.035 0.035 +0.010 0.060 0.015 Wildflower Marijuana Inc. SUN 821 0.500 0.490 0.490 -0.020 1.240 0.115 Navis Resources Corp. SUV 500 0.010 0.010 0.010 0.000 0.025 0.005 St-Georges Platinum and Base Metals Inc. SX 3000 0.035 0.030 0.035 -0.005 0.060 0.015 Taku Gold Corp. TAK 205 0.200 0.200 0.200 +0.005 0.235 0.060 Tetra Bio Pharma Inc. TBP 2757 0.820 0.770 0.810 +0.010 1.480 0.125 TerrAscend Corp. TER 162 1.380 1.220 1.250 +0.040 1.550 0.820 Friday Night Inc. TGIF 11837 0.240 0.225 0.240 +0.010 0.400 0.190 THC Biomed Intl Ltd THC 1926 0.410 0.395 0.400 0.000 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 612 0.290 0.270 0.290 0.000 0.670 0.040 Tower One Wireless Corp. TO 3076 0.245 0.230 0.240 0.000 0.540 0.160 Torino Power Solutions Inc TPS 510 0.150 0.130 0.150 0.000 0.160 0.015 360 Capital Financial Services Group Inc TSZ 4400 0.045 0.035 0.045 +0.005 0.125 0.020 Tartisan Resources Corp. TTC 160 0.100 0.090 0.090 -0.030 0.180 0.025 Global UAV Technologies Ltd. UAV 4031 0.085 0.075 0.075 -0.010 0.145 0.035 Umbral Energy Corp. UMB 8805 0.080 0.075 0.075 -0.005 0.130 0.020 UpSnap Inc. UP 1250 0.020 0.020 0.020 0.000 0.030 0.005 VirtualArmour International Inc. VAI 191 0.410 0.400 0.400 -0.020 0.590 0.250 Velocity Data Inc. VCT 89 0.060 0.060 0.060 -0.005 0.780 0.030 Valens Groworks Corp. VGW 0 1.080 0.000 1.650 0.350 Vodis Pharmaceuticals Inc. VP 30 0.320 0.320 0.320 -0.015 1.560 0.120 Veritas Pharma Inc. VRT 825 0.400 0.370 0.370 -0.010 0.600 0.220 Versus Systems Inc. VS 4066 0.400 0.380 0.395 -0.025 0.650 0.140 Victory Square Technologies Inc. VST 111 0.820 0.810 0.820 +0.010 1.880 0.690 Winston Gold Mining Corp. WGC 1489 0.040 0.035 0.040 0.000 0.640 0.030 Western Uranium Corporation WUC 398 1.150 1.040 1.040 -0.060 2.800 1.040 MGX Minerals Inc. XMG 2399 0.900 0.880 0.900 0.000 2.750 0.140 Kootenay Zinc Corp. ZNK 740 0.090 0.080 0.085 -0.005 0.690 0.080 Stock Symbol Bid Ask 52W Hi 52W Lo Acana Capital Corp. ACM 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 Arctic Glacier Income Fund AG.UN 0.055 0.070 0.075 0.005 Aida Minerals Corp. AMC 0.090 0.120 0.160 0.005 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 0.300 0.390 0.390 0.025 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 0.180 0.010 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 Bradstone Capital Corp. BCA 0.100 0.125 0.150 0.050 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 Stompy Bot Corporation BOT 0.030 0.040 0.085 0.005 BitRush Corp. BRH 0.280 0.030 Copperbank Resources Corp. Warrants CBK.WT 0.005 0.010 0.010 0.005 Cerro Grande Mining Corporation CEG 0.015 0.080 0.005 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 Cascadia Consumer Electronics Corp. CK 0.200 0.500 0.500 0.050 Canadian Metals Inc. CME 0.070 0.080 0.300 0.045 CDN MSolar Corp. CMS 0.010 0.165 0.020 0.010 CNRP Mining Inc. CND 0.400 0.550 1.250 0.050 CMX Gold & Silver Corp. CXC 0.095 0.100 0.100 0.060 Cayenne Capital Corp. CYC 0.130 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 Deveron UAS Corp. DVR 0.300 0.310 0.560 0.200 EA Education Group Inc. EA 0.150 0.020 Earth Alive Clean Technologies Inc. EAC 0.400 0.420 0.700 0.280 European Metals Corp. ECU 0.005 European Metals Corp. Warrants ECU.WT Eurogas International Inc. EI 0.005 0.015 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 Explorex Resources Inc. EX 0.210 0.240 0.290 0.100 Easy Technologies Inc. EZM 0.070 0.145 1.700 0.050 Finore Mining Inc. FIN 0.120 0.120 0.495 0.010 Fox River Resources Corporation FOX 0.065 0.080 0.150 0.005 Fortify Resources Inc FTY 0.210 0.290 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. GFI 0.025 0.030 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 0.040 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 GoldTrain Resources Inc. GT 0.030 0.180 0.250 0.050 Gravis Energy Corp. GVE 0.010 0.150 0.010 0.005 Greywacke Exploration Ltd. GWL 0.040 0.060 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 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 James Bay Resources Limited JBR 0.110 0.250 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 0.070 0.095 0.250 0.075 Khot Infrastructure Holdings Ltd. KOT 0.005 0.045 0.020 Khan Resources Inc. KRI 0.050 0.055 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 1.100 1.120 2.500 0.050 Global Li-Ion Graphite Corp. LION 0.310 0.395 0.335 0.300 Newlox Gold Ventures Corp. LUX 0.030 0.050 0.060 0.020 McLaren Resources Inc. MCL 0.055 0.070 0.135 0.005 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 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 0.400 0.690 1.000 0.260 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 0.250 0.850 0.170 NSS Resources Inc. NSS 0.055 0.190 0.210 0.045 Nass Valley Gateway Ltd. NVG 0.040 0.060 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 0.075 0.100 0.015 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 0.105 0.165 0.080 Preferred Dental Technologies Inc. PDT 0.095 0.120 0.200 0.050 Patriot Gold Corp. PGOL 0.095 0.150 0.100 Peloton Minerals Corporation PMC 0.070 0.075 0.150 0.050 PrimeWest Mortgage Inv Corporation PRI 3.000 5.000 9.250 2.250 Park Lawn Company Limited PRL 7.500 9.400 5.950 Platinex Inc. PTX 0.050 0.060 0.230 0.050 Pivotal Therapeutics Inc. PVO 0.065 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 0.030 0.040 0.010 Global Remote Technologies Ltd. RGT 0.070 0.080 0.230 0.050 RIWI Corp. RIW 2.250 3.000 2.000 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 0.075 0.130 0.005 SecureCom Mobile Inc. SCE 0.800 0.800 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 Squire Mining Ltd. SQR 0.040 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 0.760 1.200 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 Enertopia Corp. TOP 0.055 0.070 0.165 0.025 Tantalex Resources Corporation TTX 0.040 0.050 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 0.930 1.200 0.600 Vinergy Resources Ltd. VIN 0.520 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 Whattozee Networks Inc. WTZ 0.100 0.200 0.315 0.030 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 0.030 0.250 0.300 0.015 ZTEST Electronics Inc. ZTE 0.405 0.420 0.440 0.050 Trades: 4,222 Total Volume: 40,926,152 Total Value: $7,560,071 Advanced: 47 Declined: 60 Unchanged: 209 Note 1: z - Full Volume. Note 2: Change calculated using unadjusted closing prices.