CNSX Trading Daily Market Summary July 19 2017 Closing Numbers Stock Symbol Vol(00s) High Low Close Change 52W Hi 52W Lo Supreme Metals Corp. ABJ 290 0.035 0.035 0.035 +0.005 0.145 0.015 Alliance Growers Corp. ACG 5912 0.140 0.125 0.135 -0.005 0.340 0.020 Affinor Growers Inc. AFI 4454 0.065 0.060 0.065 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 48 3.000 2.990 3.000 -0.030 8.900 1.940 American Potash Corp. AMP 945 0.110 0.085 0.110 +0.045 0.190 0.030 Alchemist Mining Inc. AMS 1810 0.050 0.050 0.050 -0.005 0.120 0.040 Appia Energy Corp. API 1018 0.165 0.140 0.165 +0.015 0.465 0.100 Global Cannabis Applications Corp. APP 1234 0.090 0.085 0.090 +0.005 0.220 0.035 Argo Gold Inc. ARQ 132 0.195 0.165 0.195 +0.030 0.260 0.060 Asante Gold Corporation ASE 40 0.095 0.090 0.090 0.000 0.270 0.075 Aquarius Surgical Technologies Inc. ASTI 40 0.600 0.600 0.600 +0.020 1.000 0.560 Abattis Bioceuticals Corp. ATT 3492 0.160 0.145 0.150 +0.005 0.350 0.020 Avarone Metals Inc. AVM 740 0.025 0.025 0.025 0.000 0.065 0.020 BacTech Environmental Corporation BAC 100 0.035 0.035 0.035 0.000 0.070 0.025 The Canadian Bioceutical Corporation BCC 590 0.395 0.380 0.390 +0.010 1.100 0.295 Beleave Inc. BE 1451 1.170 1.120 1.150 0.000 2.850 0.380 BlackIce Enterprise Risk Management Inc. BIS 30 0.035 0.030 0.030 0.000 0.075 0.020 Cannabix Technologies Inc. BLO 1014 0.600 0.580 0.580 -0.010 1.100 0.190 Stompy Bot Corporation BOT 50 0.030 0.030 0.030 -0.010 0.085 0.005 Breathtec BioMedical Inc. BTH 1756 0.085 0.080 0.085 0.000 0.400 0.080 Bravura Ventures Corp. BVQ 1510 0.430 0.420 0.430 +0.030 5.900 0.200 Big Wind Capital Inc. BWC 200 0.500 0.500 0.500 +0.040 0.560 0.050 Brisio Innovations Inc. BZI 2 0.290 0.000 0.350 0.085 Copperbank Resources Corp. CBK 501 0.090 0.090 0.090 0.000 0.180 0.050 Canada House Wellness Group Inc. CHV 4548 0.170 0.160 0.165 +0.005 1.000 0.155 ChroMedX Corp. CHX 136 0.280 0.265 0.270 -0.005 0.335 0.060 Canadian Metals Inc. CME 492 0.080 0.070 0.070 0.000 0.300 0.045 CNRP Mining Inc. CND 100 0.550 0.400 0.400 0.000 1.250 0.050 Cloud Nine Education Group Ltd. CNI 10 0.070 0.070 0.070 0.000 0.320 0.055 International Cobalt Corp CO 5 0.125 0.125 0.125 -0.005 0.350 0.007 CannaRoyalty Corp. CRZ 246 2.630 2.500 2.590 +0.240 5.000 1.500 Data Deposit Box Inc. DDB 300 0.030 0.030 0.030 0.000 0.200 0.030 Debut Diamonds Inc. DDI 36 0.010 0.010 0.010 -0.005 0.030 0.005 Deploy Technologies Inc. DEP 15 0.325 0.325 0.325 0.000 0.350 0.030 DNI Metals Inc. DNI 4386 0.080 0.070 0.070 0.000 0.090 0.005 Dundee Sustainable Technologies Inc. DST 650 0.040 0.040 0.040 -0.010 0.075 0.035 Deveron UAS Corp. DVR 155 0.330 0.300 0.330 +0.020 0.560 0.200 Nutritional High International Inc. EAT 7011 0.125 0.115 0.115 -0.005 0.450 0.035 Eurogas International Inc. EI 2 0.005 0.000 0.015 0.005 ePlay Digital Inc. EPY 666 0.125 0.110 0.120 -0.005 0.940 0.080 EnviroLeach Technologies Inc. ETI 454 0.660 0.610 0.660 +0.030 1.000 0.210 EVITRADE Health Systems Corp. EVA 1 2.150 2.150 2.150 -0.040 3.330 1.460 Evolving Gold Corp. EVG 45 0.190 0.180 0.180 -0.005 0.445 0.130 Far Resources Ltd. FAT 45662 0.205 0.170 0.190 +0.010 0.205 0.045 Fandom Sports Media Corp. FDM 16940 0.220 0.180 0.210 +0.010 0.440 0.005 Future Farm Technologies Inc. FFT 7339 0.180 0.160 0.165 -0.010 0.630 0.080 Drone Delivery Canada Corp. FLT 4003 0.360 0.335 0.360 +0.030 0.610 0.140 Fox River Resources Corporation FOX 62 0.065 0.065 0.065 -0.005 0.150 0.005 GreenBank Capital Inc. GBC 26 0.300 0.230 0.300 -0.035 0.380 0.030 Glance Technologies Inc. GET 1860 0.170 0.160 0.170 -0.005 0.350 0.140 Gravitas Financial Inc. GFI 125 0.025 0.025 0.025 -0.005 0.100 0.005 Global Hemp Group Inc. GHG 233 0.025 0.025 0.025 -0.005 0.075 0.010 Golden Leaf Holdings Ltd. GLH 4857 0.280 0.265 0.275 0.000 0.900 0.255 Gunpowder Capital Corp. GPC 260 0.090 0.090 0.090 0.000 0.110 0.030 Glenbriar Technologies Inc. GTI 830 0.025 0.020 0.025 -0.005 0.050 0.005 Heritage Global Inc. HGP 10 0.340 0.340 0.340 0.000 0.950 0.250 Hello Pal International Inc. HP 100 0.250 0.250 0.250 0.000 0.550 0.200 HealthSpace Data Systems Ltd. HS 3000 0.050 0.050 0.050 0.000 0.120 0.040 iAnthus Capital Holdings Inc. IAN 485 3.340 3.120 3.250 +0.100 3.750 1.200 ThreeD Capital Inc. IDK 855 0.095 0.095 0.095 +0.005 0.235 0.070 Imagin Medical Inc. IME 230 0.055 0.050 0.050 -0.010 0.115 0.035 InMed Pharmaceuticals Inc. IN 1828 0.350 0.335 0.350 +0.005 0.960 0.070 Imagination Park Entertainment Inc. IP 1690 0.285 0.260 0.285 +0.010 0.620 0.035 Irving Resources Inc. IRV 58 0.700 0.700 0.700 0.000 1.180 0.250 Inspiration Mining Corporation ISM 20 0.055 0.055 0.055 +0.010 0.100 0.010 Isodiol International Inc. ISOL 4176 0.205 0.200 0.205 0.000 0.460 0.085 International Wastewater Systems Inc. IWS 1068 0.180 0.165 0.175 -0.005 0.530 0.160 Lotus Ventures Inc. J 55 0.360 0.350 0.350 -0.010 0.430 0.180 StartMonday Technology Corp. JOB 405 0.280 0.250 0.280 0.000 1.390 0.240 Kontrol Energy Corp. KNR 20 0.700 0.670 0.670 -0.040 0.850 0.180 KWG Resources Inc. KWG 3545 0.025 0.020 0.020 0.000 0.030 0.015 Declan Resources Inc. LAN 100 0.060 0.060 0.060 -0.090 0.450 0.060 Lifestyle Delivery Systems Inc LDS 788 0.600 0.560 0.560 -0.020 1.000 0.175 Liberty Leaf Holdings Ltd. LIB 1060 0.110 0.105 0.105 +0.005 0.320 0.085 Global Li-Ion Graphite Corp. LION 170 0.395 0.360 0.360 +0.025 0.395 0.300 LeenLife Pharma International Inc. LLP 360 0.135 0.110 0.135 +0.030 0.250 0.090 LottoGopher Holdings Inc. LOTO 205 0.500 0.495 0.500 +0.010 0.850 0.440 Liberty Silver Corp. LSL 40 1.550 1.330 1.550 +0.050 3.000 1.000 Newlox Gold Ventures Corp. LUX 100 0.050 0.050 0.050 +0.010 0.060 0.020 Lightning Venture Inc. LVI 1700 0.060 0.060 0.060 0.000 0.090 0.005 Lexaria Bioscience Corp. LXX 331 0.440 0.400 0.400 -0.025 0.940 0.140 Maricann Group Inc MARI 4135 1.640 1.520 1.640 +0.090 2.650 1.270 McLaren Resources Inc. MCL 100 0.070 0.065 0.070 +0.010 0.135 0.005 Mag One Products Inc. MDD 110 0.220 0.220 0.220 0.000 1.200 0.095 Marapharm Ventures Inc MDM 237 1.090 1.060 1.080 -0.010 2.500 0.295 Marret High Yield Strategies Fund A MHY.UN 30 0.110 0.110 0.110 +0.005 0.200 0.025 Minera IRL Limited MIRL 973 0.100 0.090 0.100 +0.015 0.220 0.080 True Leaf Medicine International Ltd. MJ 10849 0.560 0.485 0.520 +0.035 0.560 0.170 Matica Enterprises Inc. MMJ 71035 0.125 0.110 0.120 +0.005 0.175 0.010 Mobi724 Global Solutions Inc. MOS 1602 0.200 0.190 0.200 +0.010 0.455 0.025 M Pharmaceutical Inc. MQ 28095 0.075 0.070 0.075 +0.005 0.160 0.030 Micromem Technologies Inc. MRM 6 0.205 0.205 0.205 -0.025 0.495 0.200 Metalla Royalty and Streaming Ltd. MTA 898 0.550 0.530 0.540 0.000 0.880 0.180 MYM Nutraceuticals Inc. MYM 6106 0.580 0.530 0.580 +0.010 0.780 0.015 Namaste Technologies Inc. N 6437 0.225 0.215 0.220 +0.010 0.420 0.100 NetCents Technology Inc. NC 100 0.335 0.330 0.335 +0.015 0.520 0.140 New Age Farm Inc. NF 2915 0.095 0.090 0.090 0.000 0.365 0.020 Victory Nickel Inc. NI 50 0.040 0.035 0.040 +0.005 0.090 0.005 Plaintree Systems Inc. NPT 63 0.075 0.065 0.075 +0.020 0.100 0.035 Northern Sphere Mining Corp. NSM 885 0.210 0.210 0.210 -0.040 0.850 0.170 Nuran Wireless Inc. NUR 332 0.185 0.180 0.185 0.000 0.310 0.130 Premier Diversified Holdings Inc. PDH 64 0.105 0.085 0.105 -0.005 0.165 0.080 PUDO Inc. PDO 6 1.320 1.320 1.320 -0.030 3.450 0.500 ParcelPal Technology Inc. PKG 12 0.090 0.090 0.090 0.000 0.340 0.050 Peak Positioning Technologies Inc. PKK 14617 0.060 0.055 0.060 0.000 0.205 0.035 PreveCeutical Medical Inc. PREV 870 0.600 0.550 0.600 +0.020 0.900 0.345 Pasinex Resources Limited PSE 146 0.215 0.215 0.215 0.000 0.340 0.085 Platinex Inc. PTX 360 0.060 0.050 0.060 0.000 0.230 0.050 PUF Ventures Inc. PUF 1935 0.345 0.325 0.345 0.000 0.470 0.065 Quadron Cannatech Corporation QCC 255 0.230 0.210 0.230 +0.010 0.450 0.190 Renforth Resources Inc. RFR 350 0.070 0.070 0.070 +0.005 0.085 0.020 Rheingold Exploration Corp. RGE 50 0.350 0.340 0.350 +0.010 0.400 0.025 RIWI Corp. RIW 200 2.200 2.200 2.200 +0.050 3.000 2.000 West Red Lake Gold Mines Inc. RLG 1 0.205 0.000 0.360 0.155 RESAAS Services Inc. RSS 137 1.100 1.040 1.040 -0.060 2.300 1.000 Robix Environmental Technologies Inc. RZX 430 0.095 0.090 0.095 +0.005 0.365 0.070 Shoal Point Energy Ltd. SHP 1420 0.010 0.010 0.010 +0.005 0.020 0.005 Seahawk Ventures Inc. SHV 160 0.310 0.285 0.310 +0.025 0.400 0.080 Star Navigation Systems Group Ltd. SNA 45643 0.190 0.150 0.170 +0.045 0.190 0.020 SponsorsOne Inc. SPO 540 0.035 0.035 0.035 0.000 0.170 0.025 Stina Resources Ltd. SQA 1672 0.310 0.290 0.290 -0.030 0.350 0.070 Wildflower Marijuana Inc. SUN 452 0.530 0.490 0.500 +0.010 1.240 0.115 St-Georges Platinum and Base Metals Inc. SX 3000 0.035 0.035 0.035 0.000 0.060 0.015 Taku Gold Corp. TAK 50 0.220 0.190 0.190 -0.010 0.235 0.060 Tetra Bio Pharma Inc. TBP 2087 0.810 0.790 0.800 -0.010 1.480 0.125 TerrAscend Corp. TER 686 1.250 1.000 1.000 -0.250 1.550 0.820 Friday Night Inc. TGIF 13544 0.240 0.220 0.225 -0.015 0.400 0.190 THC Biomed Intl Ltd THC 1899 0.405 0.395 0.405 +0.005 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 612 0.285 0.275 0.280 -0.010 0.670 0.040 Tower One Wireless Corp. TO 4369 0.265 0.235 0.260 +0.020 0.540 0.160 Torino Power Solutions Inc TPS 780 0.160 0.140 0.155 +0.005 0.160 0.015 360 Capital Financial Services Group Inc TSZ 1730 0.045 0.040 0.040 -0.005 0.125 0.020 Tartisan Resources Corp. TTC 225 0.125 0.090 0.125 +0.035 0.180 0.025 Global UAV Technologies Ltd. UAV 2002 0.080 0.070 0.070 -0.005 0.145 0.035 Umbral Energy Corp. UMB 30195 0.090 0.075 0.090 +0.015 0.130 0.020 UpSnap Inc. UP 100 0.025 0.020 0.020 0.000 0.030 0.005 VirtualArmour International Inc. VAI 775 0.430 0.410 0.420 +0.020 0.590 0.250 Valens Groworks Corp. VGW 76 1.050 1.000 1.000 -0.080 1.650 0.350 Vodis Pharmaceuticals Inc. VP 1225 0.340 0.300 0.300 -0.020 1.560 0.120 Veritas Pharma Inc. VRT 237 0.390 0.370 0.380 +0.010 0.600 0.220 Versus Systems Inc. VS 2418 0.385 0.355 0.380 -0.015 0.650 0.140 Victory Square Technologies Inc. VST 113 0.850 0.660 0.850 +0.030 1.880 0.660 Whattozee Networks Inc. WTZ 123 0.180 0.160 0.180 +0.060 0.315 0.030 Western Uranium Corporation WUC 327 1.100 1.070 1.090 +0.050 2.800 1.040 MGX Minerals Inc. XMG 1885 0.940 0.890 0.900 0.000 2.750 0.140 Kootenay Zinc Corp. ZNK 8965 0.090 0.075 0.090 +0.005 0.690 0.075 ZTEST Electronics Inc. ZTE 0 0.410 0.000 0.440 0.050 Stock Symbol Bid Ask 52W Hi 52W Lo Acana Capital Corp. ACM 0.005 0.357 0.105 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 0.100 0.110 0.220 0.090 ALQ Gold Corp. ALQ 0.050 0.090 0.080 0.025 Aida Minerals Corp. AMC 0.090 0.120 0.160 0.005 AAN Ventures Inc. ANN 0.035 0.180 0.100 0.020 Advantagewon Oil Corp. AOC 0.130 0.140 0.140 0.135 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 Alexandra Capital Corp. AXC 0.095 0.120 0.095 0.020 Aydon Income Properties Inc. AYD 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 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 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 BioMark Diagnostics Inc. BUX 0.120 0.125 0.200 0.025 Copperbank Resources Corp. Warrants CBK.WT 0.005 0.010 0.010 0.005 Certive Solutions Inc. CBP 0.030 0.050 0.320 0.030 Cerro Grande Mining Corporation CEG 0.005 0.080 0.005 Cartier Iron Corporation CFE 0.050 0.080 0.160 0.030 CIM International Group Inc. CIM 0.255 0.800 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 Cielo Waste Solutions Corp. CMC 0.105 0.130 0.270 0.020 CDN MSolar Corp. CMS 0.010 0.165 0.020 0.010 Castle Resources Inc. CRI 0.190 0.250 0.415 0.005 Carl Data Solutions Inc. CRL 0.270 0.295 0.570 0.265 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 Copper Reef Mining Corp. CZC 0.015 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 EA Education Group Inc. EA 0.150 0.020 Earth Alive Clean Technologies Inc. EAC 0.380 0.420 0.700 0.280 European Metals Corp. ECU 0.005 European Metals Corp. Warrants ECU.WT 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 Fineqia International Inc. FNQ 0.010 0.015 0.030 0.005 Fortify Resources Inc FTY 0.230 0.285 0.450 0.110 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 0.055 0.080 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 0.035 0.175 0.060 0.005 High Hampton Holdings Corp. HC Hi Ho Silver Resources Inc. HHS 0.065 0.080 0.175 0.005 Hadley Mining Inc. HM 1.000 1.090 1.080 0.060 IGEN Networks Corp. IGN 0.080 0.090 0.200 0.040 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 0.110 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 Kaneh Bosm Biotechnology Inc. KBB 0.070 0.095 0.250 0.075 Dizun International Enterprises Inc. KDZ 0.010 0.015 0.025 0.005 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 Lions Gate Metals Inc. LGM 0.110 0.120 0.350 0.060 Lexington Biosciences Inc. LNB 0.360 0.370 0.375 0.270 Maccabi Ventures Inc. MBE 0.030 0.050 0.095 0.025 ME Resource Corp. MEC 0.070 0.140 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 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 Murchison Minerals Ltd. MUR 0.145 0.160 0.350 0.125 Maxtech Ventures Inc. MVT 0.200 0.310 0.630 0.200 Montego Resources Inc. MY 0.130 0.245 1.600 0.095 Meryllion Resources Corporation MYR 0.025 0.030 0.045 0.015 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 0.075 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 One World Minerals Inc. OWM 0.270 0.290 0.750 0.250 Portage Biotech Inc. PBT.U 0.325 0.395 0.400 0.100 Petrocapita Income Trust PCE.UN 0.010 0.015 0.030 0.010 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 Pivotal Therapeutics Inc. PVO 0.065 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 0.120 0.190 0.200 0.025 Range Energy Resources Inc. RGO 0.015 0.020 0.040 0.010 Global Remote Technologies Ltd. RGT 0.070 0.080 0.230 0.050 Rise Gold Corp. RISE 0.145 0.150 0.400 0.140 Rockshield Capital Corp. RKS 0.100 0.105 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 0.075 0.130 0.005 SecureCom Mobile Inc. SCE 0.800 1.000 1.200 0.050 Super Nova Petroleum Corp. SNP 0.100 0.130 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 Squire Mining Ltd. SQR 0.040 0.160 0.050 Squatex Energy and Ressources Inc. SQX 0.125 0.295 0.350 0.050 Shamrock Enterprises Inc. SRS 0.025 0.035 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 Navis Resources Corp. SUV 0.010 0.025 0.025 0.005 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 Velocity Data Inc. VCT 0.060 0.190 0.780 0.030 Vinergy Resources Ltd. VIN 0.150 1.150 0.070 Wabi Exploration Inc. WAB 0.070 0.100 0.100 0.050 West Isle Energy Inc. WEI Winston Gold Mining Corp. WGC 0.040 0.045 0.640 0.030 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 0.150 0.430 0.005 BIOSENTA Inc. ZRO 0.010 0.250 0.300 0.015 Trades: 4,285 Total Volume: 43,295,411 Total Value: $8,584,373 Advanced: 62 Declined: 44 Unchanged: 210 Note 1: z - Full Volume. Note 2: Change calculated using unadjusted closing prices.