CNSX Trading Daily Market Summary July 21 2017 Closing Numbers Stock Symbol Vol(00s) High Low Close Change 52W Hi 52W Lo Supreme Metals Corp. ABJ 22292 0.040 0.030 0.035 0.000 0.145 0.015 Alliance Growers Corp. ACG 1103 0.140 0.130 0.130 0.000 0.340 0.020 Ansar Financial and Dev Corporation AFD 87 0.750 0.510 0.750 0.000 0.910 0.450 Affinor Growers Inc. AFI 230 0.065 0.060 0.065 0.000 0.230 0.030 Arctic Glacier Income Fund AG.UN 19 0.055 0.055 0.055 0.000 0.075 0.005 Alternate Health Corp. AHG 52 3.000 2.830 2.950 -0.040 8.900 1.940 American Potash Corp. AMP 4215 0.145 0.120 0.135 +0.005 0.190 0.030 AAN Ventures Inc. ANN 10 0.025 0.025 0.025 -0.015 0.100 0.020 APAC Resources Inc. APG 200 0.060 0.060 0.060 0.000 0.140 0.030 Appia Energy Corp. API 621 0.180 0.170 0.170 +0.005 0.465 0.100 Global Cannabis Applications Corp. APP 2084 0.095 0.080 0.085 -0.005 0.220 0.035 Argo Gold Inc. ARQ 10 0.180 0.180 0.180 -0.015 0.260 0.060 Asante Gold Corporation ASE 100 0.090 0.090 0.090 0.000 0.270 0.075 Aquarius Surgical Technologies Inc. ASTI 10 0.600 0.600 0.600 0.000 1.000 0.560 Abattis Bioceuticals Corp. ATT 2939 0.145 0.135 0.135 -0.010 0.350 0.020 Avarone Metals Inc. AVM 1735 0.025 0.025 0.025 0.000 0.065 0.020 BacTech Environmental Corporation BAC 190 0.035 0.035 0.035 +0.005 0.070 0.025 Bradstone Capital Corp. BCA 480 0.100 0.100 0.100 0.000 0.150 0.050 The Canadian Bioceutical Corporation BCC 430 0.380 0.360 0.360 -0.010 1.100 0.295 Beleave Inc. BE 1107 1.160 1.120 1.150 +0.020 2.850 0.380 Berkley Renewables Inc. BKS 30 0.030 0.030 0.030 -0.010 0.150 0.015 Cannabix Technologies Inc. BLO 804 0.600 0.580 0.600 +0.020 1.100 0.190 Breathtec BioMedical Inc. BTH 1475 0.090 0.085 0.090 0.000 0.400 0.080 BioMark Diagnostics Inc. BUX 660 0.120 0.110 0.110 -0.010 0.200 0.025 Bravura Ventures Corp. BVQ 264 0.420 0.405 0.405 -0.025 5.900 0.200 Big Wind Capital Inc. BWC 200 0.500 0.500 0.500 0.000 0.560 0.050 Brisio Innovations Inc. BZI 575 0.285 0.260 0.260 -0.010 0.350 0.085 Copperbank Resources Corp. CBK 1150 0.095 0.085 0.085 -0.005 0.180 0.050 Cerro Grande Mining Corporation CEG 950 0.005 0.005 0.005 0.000 0.080 0.005 Cartier Iron Corporation CFE 0 0.080 0.000 0.160 0.030 Canada House Wellness Group Inc. CHV 1335 0.165 0.155 0.165 +0.005 1.000 0.155 ChroMedX Corp. CHX 142 0.285 0.255 0.280 -0.005 0.335 0.060 Cielo Waste Solutions Corp. CMC 120 0.130 0.110 0.110 0.000 0.270 0.020 Canadian Metals Inc. CME 720 0.095 0.070 0.070 -0.010 0.300 0.045 CNRP Mining Inc. CND 12696 0.500 0.400 0.415 +0.015 1.250 0.050 Cloud Nine Education Group Ltd. CNI 360 0.080 0.070 0.080 +0.010 0.320 0.055 CannaRoyalty Corp. CRZ 450 2.740 2.600 2.740 +0.160 5.000 1.500 Cayenne Capital Corp. CYC 200 0.150 0.130 0.150 +0.020 0.180 0.130 DNI Metals Inc. DNI 900 0.075 0.075 0.075 0.000 0.090 0.005 Dundee Sustainable Technologies Inc. DST 25 0.050 0.050 0.050 +0.010 0.075 0.035 Deveron UAS Corp. DVR 375 0.360 0.330 0.350 +0.020 0.560 0.200 Earth Alive Clean Technologies Inc. EAC 70 0.420 0.420 0.420 0.000 0.700 0.280 Nutritional High International Inc. EAT 3956 0.120 0.115 0.120 +0.005 0.450 0.035 ePlay Digital Inc. EPY 810 0.110 0.110 0.110 0.000 0.940 0.080 EnviroLeach Technologies Inc. ETI 64 0.620 0.610 0.620 +0.010 1.000 0.210 EVITRADE Health Systems Corp. EVA 27 2.150 2.150 2.150 +0.150 3.330 1.460 Evolving Gold Corp. EVG 5 0.195 0.000 0.445 0.130 Easy Technologies Inc. EZM 8380 0.070 0.070 0.070 -0.030 1.700 0.050 Far Resources Ltd. FAT 8180 0.185 0.175 0.185 +0.005 0.205 0.045 Fandom Sports Media Corp. FDM 20343 0.195 0.160 0.160 -0.035 0.440 0.005 Future Farm Technologies Inc. FFT 1580 0.180 0.170 0.170 -0.005 0.630 0.080 Drone Delivery Canada Corp. FLT 2305 0.350 0.330 0.340 -0.005 0.610 0.140 Fineqia International Inc. FNQ 2507 0.010 0.005 0.005 -0.010 0.030 0.005 Fortify Resources Inc FTY 38 0.300 0.295 0.300 0.000 0.450 0.110 GreenBank Capital Inc. GBC 135 0.220 0.205 0.205 -0.095 0.380 0.030 Glance Technologies Inc. GET 322 0.175 0.165 0.165 -0.005 0.350 0.140 Glance Technologies Inc. Wts. GET.WT 20 0.040 0.040 0.040 0.000 0.050 0.025 Global Hemp Group Inc. GHG 2780 0.030 0.025 0.030 0.000 0.075 0.010 GAR Limited GL 400 0.090 0.090 0.090 +0.010 0.125 0.010 Golden Leaf Holdings Ltd. GLH 3532 0.275 0.265 0.265 -0.010 0.900 0.255 Gunpowder Capital Corp. GPC 299 0.095 0.090 0.090 0.000 0.110 0.030 Heritage Global Inc. HGP 20 0.325 0.325 0.325 -0.015 0.950 0.250 Hi Ho Silver Resources Inc. HHS 20 0.065 0.065 0.065 -0.015 0.175 0.005 Hello Pal International Inc. HP 200 0.210 0.210 0.210 -0.040 0.550 0.200 iAnthus Capital Holdings Inc. IAN 266 3.290 3.190 3.200 -0.040 3.750 1.200 ThreeD Capital Inc. IDK 1001 0.100 0.100 0.100 0.000 0.235 0.070 Imagin Medical Inc. IME 2188 0.060 0.060 0.060 +0.010 0.115 0.035 InMed Pharmaceuticals Inc. IN 6828 0.350 0.310 0.340 -0.010 0.960 0.070 Imagination Park Entertainment Inc. IP 6403 0.360 0.280 0.360 +0.065 0.620 0.035 Irving Resources Inc. IRV 7561 0.850 0.700 0.850 +0.150 1.180 0.250 Isodiol International Inc. ISOL 11173 0.235 0.210 0.230 +0.010 0.460 0.085 International Wastewater Systems Inc. IWS 395 0.180 0.165 0.180 +0.010 0.530 0.160 Lotus Ventures Inc. J 300 0.380 0.335 0.335 -0.025 0.430 0.180 Jagercor Energy Corp. JEM 2200 0.020 0.020 0.020 -0.005 0.040 0.015 JG Wealth Management Corporation JGW 0 0.170 0.000 0.170 0.060 Dizun International Enterprises Inc. KDZ 55 0.010 0.010 0.010 0.000 0.025 0.005 Kontrol Energy Corp. KNR 40 0.700 0.690 0.700 +0.030 0.850 0.180 Khan Resources Inc. KRI 3900 0.050 0.050 0.050 0.000 0.880 0.020 KWG Resources Inc. KWG 2390 0.025 0.020 0.020 0.000 0.030 0.015 Declan Resources Inc. LAN 0 0.080 0.000 0.450 0.060 Lifestyle Delivery Systems Inc LDS 1003 0.590 0.550 0.560 -0.030 1.000 0.175 Lions Gate Metals Inc. LGM 50 0.110 0.110 0.110 -0.010 0.350 0.060 Liberty Leaf Holdings Ltd. LIB 4493 0.105 0.100 0.105 +0.005 0.320 0.085 Global Li-Ion Graphite Corp. LION 600 0.350 0.335 0.350 -0.010 0.395 0.300 LeenLife Pharma International Inc. LLP 60 0.125 0.125 0.125 +0.005 0.250 0.090 Lexington Biosciences Inc. LNB 100 0.370 0.370 0.370 -0.005 0.375 0.270 LottoGopher Holdings Inc. LOTO 495 0.510 0.500 0.510 +0.010 0.850 0.440 Liberty Silver Corp. LSL 91 1.450 1.300 1.400 +0.070 3.000 1.000 Newlox Gold Ventures Corp. LUX 2450 0.050 0.030 0.035 -0.015 0.060 0.020 Lightning Venture Inc. LVI 5721 0.060 0.055 0.060 0.000 0.090 0.005 Lexaria Bioscience Corp. LXX 304 0.450 0.430 0.450 +0.030 0.940 0.140 Maricann Group Inc MARI 2181 1.640 1.570 1.620 +0.020 2.650 1.270 McLaren Resources Inc. MCL 100 0.075 0.070 0.075 +0.005 0.135 0.005 Mag One Products Inc. MDD 300 0.200 0.200 0.200 0.000 1.200 0.095 Marapharm Ventures Inc MDM 4380 1.170 1.080 1.140 +0.060 2.500 0.295 Minera IRL Limited MIRL 200 0.090 0.085 0.085 -0.015 0.220 0.080 True Leaf Medicine International Ltd. MJ 2073 0.495 0.470 0.475 +0.010 0.560 0.170 Matica Enterprises Inc. MMJ 14187 0.125 0.115 0.115 -0.010 0.175 0.010 Mobi724 Global Solutions Inc. MOS 521 0.200 0.190 0.190 -0.010 0.455 0.025 M Pharmaceutical Inc. MQ 7066 0.060 0.055 0.055 0.000 0.160 0.030 Micromem Technologies Inc. MRM 600 0.215 0.210 0.210 +0.005 0.495 0.200 Metalla Royalty and Streaming Ltd. MTA 884 0.550 0.500 0.530 -0.010 0.880 0.180 Murchison Minerals Ltd. MUR 1 0.145 0.000 0.350 0.125 Maxtech Ventures Inc. MVT 665 0.300 0.205 0.205 -0.110 0.630 0.200 MYM Nutraceuticals Inc. MYM 2538 0.570 0.550 0.560 -0.010 0.780 0.015 Namaste Technologies Inc. N 6485 0.215 0.200 0.200 -0.020 0.420 0.100 NetCents Technology Inc. NC 765 0.290 0.270 0.290 -0.020 0.520 0.140 New Age Farm Inc. NF 487 0.095 0.085 0.090 0.000 0.365 0.020 Victory Nickel Inc. NI 105 0.045 0.045 0.045 0.000 0.090 0.005 Plaintree Systems Inc. NPT 12 0.055 0.055 0.055 -0.025 0.100 0.035 Northern Sphere Mining Corp. NSM 25 0.200 0.200 0.200 -0.010 0.850 0.170 Nuran Wireless Inc. NUR 10 0.185 0.185 0.185 -0.005 0.310 0.130 One World Minerals Inc. OWM 10 0.270 0.270 0.270 -0.025 0.750 0.250 Portage Biotech Inc. PBT.U 142 0.355 0.335 0.335 +0.005 0.400 0.100 PUDO Inc. PDO 6 1.330 1.330 1.330 0.000 3.450 0.500 Patriot Gold Corp. PGOL 4 0.095 0.000 0.150 0.095 Peak Positioning Technologies Inc. PKK 21839 0.070 0.060 0.065 +0.010 0.205 0.035 PreveCeutical Medical Inc. PREV 2655 0.580 0.500 0.500 -0.100 0.900 0.345 Park Lawn Company Limited PRL 6 7.360 7.360 7.360 0.000 9.400 5.950 Pasinex Resources Limited PSE 1347 0.220 0.205 0.210 -0.010 0.340 0.085 Platinex Inc. PTX 130 0.055 0.055 0.055 0.000 0.230 0.045 PUF Ventures Inc. PUF 2295 0.370 0.345 0.365 +0.010 0.470 0.065 Quadron Cannatech Corporation QCC 21 0.230 0.230 0.230 +0.005 0.450 0.190 Renforth Resources Inc. RFR 600 0.065 0.060 0.065 +0.005 0.085 0.020 Range Energy Resources Inc. RGO 2628 0.020 0.010 0.015 -0.005 0.040 0.010 Rise Gold Corp. RISE 352 0.160 0.135 0.160 +0.015 0.400 0.135 West Red Lake Gold Mines Inc. RLG 797 0.200 0.190 0.190 -0.020 0.360 0.155 RESAAS Services Inc. RSS 106 1.000 0.990 0.990 -0.020 2.300 0.990 Robix Environmental Technologies Inc. RZX 642 0.110 0.095 0.110 +0.025 0.365 0.070 Subscribe Technologies Inc. SAAS 150 0.075 0.075 0.075 0.000 0.130 0.005 Shoal Point Energy Ltd. SHP 80503 0.025 0.015 0.020 +0.010 0.025 0.005 Star Navigation Systems Group Ltd. SNA 45513 0.170 0.130 0.155 -0.005 0.190 0.020 Stina Resources Ltd. SQA 2494 0.290 0.270 0.270 -0.020 0.350 0.070 Shamrock Enterprises Inc. SRS 20 0.035 0.035 0.035 0.000 0.060 0.015 Wildflower Marijuana Inc. SUN 429 0.510 0.490 0.490 -0.020 1.240 0.115 Navis Resources Corp. SUV 0 0.100 0.000 0.250 0.050 St-Georges Platinum and Base Metals Inc. SX 4268 0.040 0.035 0.035 0.000 0.060 0.015 Taku Gold Corp. TAK 580 0.230 0.215 0.220 +0.030 0.235 0.060 Tetra Bio Pharma Inc. TBP 4536 0.850 0.780 0.800 -0.010 1.480 0.125 TerrAscend Corp. TER 167 1.000 0.950 0.950 -0.050 1.550 0.820 Friday Night Inc. TGIF 31931 0.240 0.220 0.220 0.000 0.400 0.190 THC Biomed Intl Ltd THC 1477 0.395 0.385 0.395 +0.005 1.500 0.170 The Tinley Beverage Company Inc. TNY 1445 0.290 0.280 0.290 +0.010 0.670 0.040 Tower One Wireless Corp. TO 612 0.270 0.255 0.260 -0.010 0.540 0.160 Torino Power Solutions Inc TPS 238 0.155 0.140 0.140 -0.005 0.160 0.015 360 Capital Financial Services Group Inc TSZ 2670 0.055 0.045 0.045 +0.005 0.125 0.020 Global UAV Technologies Ltd. UAV 1548 0.070 0.070 0.070 0.000 0.145 0.035 Umbral Energy Corp. UMB 11043 0.080 0.075 0.080 0.000 0.130 0.020 UpSnap Inc. UP 250 0.025 0.020 0.025 0.000 0.030 0.005 Oriental Non-Ferrous Resources Developme URG 10 0.930 0.930 0.930 +0.030 1.200 0.600 VirtualArmour International Inc. VAI 3 0.420 0.000 0.590 0.250 Valens Groworks Corp. VGW 15 1.000 1.000 1.000 0.000 1.650 0.350 Vodis Pharmaceuticals Inc. VP 87 0.330 0.300 0.330 +0.035 1.560 0.120 Veritas Pharma Inc. VRT 182 0.390 0.380 0.390 +0.010 0.600 0.220 Versus Systems Inc. VS 3412 0.440 0.405 0.440 0.000 0.650 0.140 Winston Gold Mining Corp. WGC 2711 0.050 0.035 0.045 +0.005 0.640 0.030 Whattozee Networks Inc. WTZ 25 0.200 0.200 0.200 +0.040 0.315 0.030 Western Uranium Corporation WUC 313 1.160 1.000 1.140 +0.090 2.800 1.000 MGX Minerals Inc. XMG 1516 0.880 0.860 0.860 -0.010 2.750 0.140 Kootenay Zinc Corp. ZNK 429 0.090 0.085 0.085 -0.005 0.690 0.075 ZTEST Electronics Inc. ZTE 105 0.430 0.410 0.410 +0.010 0.440 0.050 Stock Symbol Bid Ask 52W Hi 52W Lo Acana Capital Corp. ACM 0.010 0.357 0.105 Advantex Marketing International Inc. ADX 0.005 0.015 0.005 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 Alchemist Mining Inc. AMS 0.050 0.055 0.120 0.040 Advantagewon Oil Corp. AOC 0.130 0.135 0.140 0.135 Armada Mercantile Ltd. ARM 0.300 0.400 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 Bird River Resources Inc. BDR 0.070 0.090 0.090 0.005 Brookfield New Horizons Income Fund BIF.UN 7.620 10.000 8.010 BlackIce Enterprise Risk Management Inc. BIS 0.030 0.040 0.075 0.020 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 0.015 0.030 0.085 0.005 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 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 CDN MSolar Corp. CMS 0.010 0.165 0.020 0.010 International Cobalt Corp CO 0.120 0.135 0.350 0.007 Castle Resources Inc. CRI 0.190 0.250 0.415 0.005 Carl Data Solutions Inc. CRL 0.300 0.310 0.570 0.265 CMX Gold & Silver Corp. CXC 0.095 0.100 0.100 0.060 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 Debut Diamonds Inc. DDI 0.010 0.015 0.030 0.005 Deploy Technologies Inc. DEP 0.325 0.340 0.350 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 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 0.015 0.015 0.005 EVI Global Group Developments Corp. EVI 0.020 0.060 0.100 0.005 Explorex Resources Inc. EX 0.210 0.240 0.290 0.100 Finore Mining Inc. FIN 0.140 0.140 0.495 0.010 Fox River Resources Corporation FOX 0.065 0.080 0.150 0.005 Gencan Capital Inc. GCA 0.050 0.150 0.100 0.050 Gravitas Financial Inc. GFI 0.025 0.035 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 God s Lake Resources Inc. GLR 0.040 0.030 0.020 Genius Properties Ltd. GNI 0.190 0.200 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 Glenbriar Technologies Inc. GTI 0.020 0.030 0.050 0.005 Gravis Energy Corp. GVE 0.010 0.150 0.010 0.005 Greywacke Exploration Ltd. GWL 0.035 0.050 0.060 0.005 High Hampton Holdings Corp. HC Hadley Mining Inc. HM 1.090 1.090 1.080 0.060 HealthSpace Data Systems Ltd. HS 0.050 0.055 0.120 0.040 IGEN Networks Corp. IGN 0.080 0.090 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 James Bay Resources Limited JBR 0.110 0.250 0.230 0.110 JDF Explorations Inc. JDF 0.005 37 Capital Inc. JJJ 0.145 0.250 0.100 StartMonday Technology Corp. JOB 0.250 0.275 1.390 0.240 Kaneh Bosm Biotechnology Inc. KBB 0.070 0.095 0.250 0.075 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 0.100 0.110 0.025 Leo Resources Inc. LEO 1.100 1.100 2.500 0.050 Maccabi Ventures Inc. MBE 0.030 0.050 0.095 0.025 ME Resource Corp. MEC 0.060 0.080 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 0.115 0.180 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 0.020 0.020 Marret Multi-Strategy Income Fund A MMF.UN 0.090 0.150 0.120 0.015 Metalo Manufacturing Inc. MMI 0.415 0.690 1.000 0.260 MOAG Copper Gold Resources Inc. MOG Miramont Resources Corp. MONT 0.350 0.300 0.200 Montego Resources Inc. MY 0.130 0.230 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 0.190 0.240 0.440 0.085 Open Source Health Inc. OSH 0.045 0.055 0.200 0.035 Petrocapita Income Trust PCE.UN 0.010 0.015 0.030 0.010 Premier Diversified Holdings Inc. PDH 0.085 0.100 0.165 0.080 Preferred Dental Technologies Inc. PDT 0.080 0.090 0.200 0.050 ParcelPal Technology Inc. PKG 0.090 0.095 0.340 0.050 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 Pivotal Therapeutics Inc. PVO Quinsam Capital Corporation QCA 0.105 0.110 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 Rheingold Exploration Corp. RGE 0.325 0.390 0.400 0.025 Global Remote Technologies Ltd. RGT 0.070 0.080 0.230 0.050 RIWI Corp. RIW 3.750 3.000 2.000 Rockshield Capital Corp. RKS 0.100 0.105 0.160 0.040 Rift Valley Resources Corp. RVR 0.085 0.145 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 SecureCom Mobile Inc. SCE 0.800 1.000 1.200 0.050 Seahawk Ventures Inc. SHV 0.310 0.335 0.400 0.080 Super Nova Petroleum Corp. SNP 0.150 0.170 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 0.035 0.040 0.170 0.025 Squire Mining Ltd. SQR 0.040 0.160 0.050 Squatex Energy and Ressources Inc. SQX 0.115 0.295 0.350 0.050 Midnight Star Ventures Corp. STV 0.165 0.220 0.190 0.110 Starrex International Ltd. STX 0.710 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 Tier One Capital Limited Partnership TLP.UN 5.250 5.500 6.800 5.250 Enertopia Corp. TOP 0.060 0.070 0.165 0.025 Tartisan Resources Corp. TTC 0.090 0.125 0.180 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 Velocity Data Inc. VCT 0.060 0.180 0.780 0.030 Vinergy Resources Ltd. VIN 0.020 0.520 1.150 0.070 Victory Square Technologies Inc. VST 0.670 0.830 1.880 0.660 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 0.800 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: 3,971 Total Volume: 45,329,205 Total Value: $8,334,613 Advanced: 52 Declined: 59 Unchanged: 205 Note 1: z - Full Volume. Note 2: Change calculated using unadjusted closing prices.