CNSX Trading Daily Market Summary July 24 2017 Closing Numbers Stock Symbol Vol(00s) High Low Close Change 52W Hi 52W Lo Supreme Metals Corp. ABJ 18693 0.040 0.035 0.040 +0.005 0.145 0.015 Alliance Growers Corp. ACG 9607 0.155 0.130 0.145 +0.015 0.340 0.020 Acana Capital Corp. ACM 0 0.105 0.000 0.357 0.105 Affinor Growers Inc. AFI 1138 0.065 0.060 0.065 0.000 0.230 0.030 Alternate Health Corp. AHG 123 2.950 2.650 2.900 -0.050 8.900 1.940 American Potash Corp. AMP 1201 0.135 0.130 0.130 -0.005 0.190 0.030 Alchemist Mining Inc. AMS 290 0.050 0.050 0.050 0.000 0.120 0.040 Advantagewon Oil Corp. AOC 870 0.130 0.080 0.130 -0.010 0.140 0.080 Appia Energy Corp. API 1238 0.170 0.165 0.170 0.000 0.465 0.100 Global Cannabis Applications Corp. APP 2656 0.090 0.085 0.090 +0.005 0.220 0.035 Armada Mercantile Ltd. ARM 5 0.380 0.380 0.380 +0.005 0.390 0.025 Argo Gold Inc. ARQ 400 0.210 0.210 0.210 +0.030 0.260 0.060 Asante Gold Corporation ASE 10 0.100 0.100 0.100 +0.010 0.270 0.075 Aquarius Surgical Technologies Inc. ASTI 30 0.600 0.580 0.580 -0.020 1.000 0.560 Abattis Bioceuticals Corp. ATT 1665 0.145 0.135 0.145 +0.010 0.350 0.020 Avarone Metals Inc. AVM 200 0.025 0.025 0.025 0.000 0.065 0.020 Aylen Capital Inc. AYL 180 0.025 0.020 0.025 +0.010 0.035 0.005 BacTech Environmental Corporation BAC 800 0.035 0.030 0.030 -0.005 0.070 0.025 The Canadian Bioceutical Corporation BCC 308 0.375 0.350 0.360 0.000 1.100 0.295 Beleave Inc. BE 592 1.160 1.130 1.160 +0.010 2.850 0.380 Berkley Renewables Inc. BKS 50 0.055 0.055 0.055 +0.025 0.150 0.015 Cannabix Technologies Inc. BLO 537 0.600 0.580 0.590 -0.010 1.100 0.190 Breathtec BioMedical Inc. BTH 2301 0.085 0.085 0.085 -0.005 0.400 0.080 BioMark Diagnostics Inc. BUX 165 0.105 0.105 0.105 -0.005 0.200 0.025 Bravura Ventures Corp. BVQ 467 0.430 0.415 0.430 +0.025 5.900 0.200 Big Wind Capital Inc. BWC 50 0.500 0.450 0.450 -0.050 0.560 0.050 Copperbank Resources Corp. CBK 1179 0.090 0.080 0.090 +0.005 0.180 0.050 Canada House Wellness Group Inc. CHV 12216 0.165 0.140 0.160 -0.005 1.000 0.140 ChroMedX Corp. CHX 110 0.280 0.275 0.280 0.000 0.335 0.060 Cascadia Consumer Electronics Corp. CK 50 0.750 0.500 0.600 +0.100 0.750 0.050 Cielo Waste Solutions Corp. CMC 360 0.120 0.110 0.115 +0.005 0.270 0.020 Canadian Metals Inc. CME 259 0.085 0.085 0.085 +0.015 0.300 0.045 CNRP Mining Inc. CND 3417 0.485 0.390 0.485 +0.070 1.250 0.050 Cloud Nine Education Group Ltd. CNI 10 0.080 0.080 0.080 0.000 0.320 0.055 CannaRoyalty Corp. CRZ 709 2.760 2.530 2.700 -0.040 5.000 1.500 Cayenne Capital Corp. CYC 60 0.150 0.150 0.150 0.000 0.180 0.130 Debut Diamonds Inc. DDI 415 0.015 0.010 0.015 +0.005 0.030 0.005 Deploy Technologies Inc. DEP 5 0.325 0.325 0.325 0.000 0.350 0.030 DNI Metals Inc. DNI 450 0.075 0.065 0.070 -0.005 0.090 0.005 Dundee Sustainable Technologies Inc. DST 100 0.050 0.050 0.050 0.000 0.075 0.035 Deveron UAS Corp. DVR 120 0.350 0.350 0.350 0.000 0.560 0.200 Nutritional High International Inc. EAT 1590 0.120 0.115 0.115 -0.005 0.450 0.035 ePlay Digital Inc. EPY 3987 0.125 0.110 0.120 +0.010 0.940 0.080 EnviroLeach Technologies Inc. ETI 85 0.610 0.610 0.610 -0.010 1.000 0.210 EVITRADE Health Systems Corp. EVA 43 2.100 2.100 2.100 -0.050 3.330 1.460 Explorex Resources Inc. EX 43 0.210 0.205 0.205 -0.005 0.290 0.100 Easy Technologies Inc. EZM 10 0.070 0.070 0.070 0.000 1.700 0.050 Far Resources Ltd. FAT 31594 0.210 0.180 0.210 +0.025 0.210 0.045 Fandom Sports Media Corp. FDM 13924 0.180 0.155 0.170 +0.010 0.440 0.005 Future Farm Technologies Inc. FFT 2866 0.170 0.160 0.165 -0.005 0.630 0.080 Drone Delivery Canada Corp. FLT 61 0.355 0.350 0.350 +0.010 0.610 0.140 GreenBank Capital Inc. GBC 218 0.295 0.195 0.295 +0.090 0.380 0.030 Glance Technologies Inc. GET 2168 0.175 0.160 0.165 0.000 0.350 0.140 Global Hemp Group Inc. GHG 292 0.030 0.025 0.030 0.000 0.075 0.010 GAR Limited GL 100 0.055 0.055 0.055 -0.035 0.125 0.010 Golden Leaf Holdings Ltd. GLH 4470 0.270 0.260 0.265 0.000 0.900 0.255 Goldrea Resources Corp. GOR 2 0.070 0.000 0.140 0.030 Gunpowder Capital Corp. GPC 320 0.100 0.100 0.100 +0.010 0.110 0.030 Hi Ho Silver Resources Inc. HHS 800 0.080 0.080 0.080 +0.015 0.175 0.005 Hello Pal International Inc. HP 95 0.240 0.210 0.210 0.000 0.550 0.200 HealthSpace Data Systems Ltd. HS 1960 0.050 0.050 0.050 -0.005 0.120 0.040 iAnthus Capital Holdings Inc. IAN 305 3.260 3.100 3.150 -0.050 3.750 1.200 ThreeD Capital Inc. IDK 450 0.100 0.100 0.100 0.000 0.235 0.070 InMed Pharmaceuticals Inc. IN 2302 0.340 0.320 0.335 -0.005 0.960 0.070 Imagination Park Entertainment Inc. IP 5691 0.370 0.325 0.330 -0.030 0.620 0.035 Irving Resources Inc. IRV 1565 1.540 0.790 1.000 +0.150 1.540 0.250 Inspiration Mining Corporation ISM 4 0.055 0.000 0.100 0.010 Isodiol International Inc. ISOL 22857 0.255 0.230 0.250 +0.020 0.460 0.085 International Wastewater Systems Inc. IWS 3265 0.190 0.165 0.190 +0.010 0.530 0.160 Lotus Ventures Inc. J 135 0.370 0.320 0.365 +0.030 0.430 0.180 Kaneh Bosm Biotechnology Inc. KBB 386 0.095 0.065 0.065 -0.030 0.250 0.065 Khan Resources Inc. KRI 1110 0.050 0.050 0.050 0.000 0.880 0.020 KWG Resources Inc. KWG 1450 0.025 0.020 0.020 0.000 0.030 0.015 Declan Resources Inc. LAN 270 0.120 0.120 0.120 +0.040 0.450 0.060 Lifestyle Delivery Systems Inc LDS 1297 0.570 0.530 0.550 -0.010 1.000 0.175 Liberty Leaf Holdings Ltd. LIB 3461 0.110 0.100 0.110 +0.005 0.320 0.085 LeenLife Pharma International Inc. LLP 500 0.125 0.115 0.115 -0.010 0.250 0.090 LottoGopher Holdings Inc. LOTO 30 0.500 0.490 0.495 -0.015 0.850 0.440 Liberty Silver Corp. LSL 50 1.400 1.350 1.350 -0.050 3.000 1.000 Newlox Gold Ventures Corp. LUX 1500 0.040 0.035 0.035 0.000 0.060 0.020 Lightning Venture Inc. LVI 31720 0.055 0.045 0.055 -0.005 0.090 0.005 Lexaria Bioscience Corp. LXX 277 0.460 0.420 0.420 -0.030 0.940 0.140 Maricann Group Inc MARI 2595 1.650 1.600 1.630 +0.010 2.650 1.270 Marapharm Ventures Inc MDM 2273 1.190 1.140 1.170 +0.030 2.500 0.295 Marret High Yield Strategies Fund A MHY.UN 289 0.110 0.110 0.110 -0.005 0.200 0.025 Minera IRL Limited MIRL 260 0.085 0.060 0.060 -0.025 0.220 0.060 True Leaf Medicine International Ltd. MJ 2240 0.480 0.455 0.465 -0.010 0.560 0.170 Matica Enterprises Inc. MMJ 30517 0.125 0.110 0.110 -0.005 0.175 0.010 Mobi724 Global Solutions Inc. MOS 2523 0.220 0.185 0.200 +0.010 0.455 0.025 M Pharmaceutical Inc. MQ 5150 0.060 0.055 0.060 +0.005 0.160 0.030 Micromem Technologies Inc. MRM 912 0.210 0.190 0.210 0.000 0.495 0.190 Metalla Royalty and Streaming Ltd. MTA 473 0.530 0.510 0.530 0.000 0.880 0.180 Maxtech Ventures Inc. MVT 605 0.260 0.225 0.250 +0.045 0.630 0.200 MYM Nutraceuticals Inc. MYM 3865 0.560 0.530 0.530 -0.030 0.780 0.015 Namaste Technologies Inc. N 5081 0.210 0.205 0.205 +0.005 0.420 0.100 NetCents Technology Inc. NC 670 0.295 0.285 0.285 -0.005 0.520 0.140 New Age Farm Inc. NF 2303 0.095 0.090 0.090 0.000 0.365 0.020 Nuran Wireless Inc. NUR 1226 0.180 0.160 0.165 -0.020 0.310 0.130 Novicius Corp. NVS 17 0.340 0.340 0.340 -0.320 0.660 0.040 Portage Biotech Inc. PBT.U 50 0.335 0.335 0.335 0.000 0.400 0.100 Petrocapita Income Trust PCE.UN 600 0.015 0.015 0.015 +0.005 0.030 0.010 PUDO Inc. PDO 6 1.300 1.300 1.300 -0.030 3.450 0.500 ParcelPal Technology Inc. PKG 100 0.095 0.095 0.095 +0.005 0.340 0.050 Peak Positioning Technologies Inc. PKK 18306 0.080 0.065 0.070 +0.005 0.205 0.035 Peloton Minerals Corporation PMC 110 0.075 0.075 0.075 +0.005 0.150 0.050 PreveCeutical Medical Inc. PREV 130 0.500 0.495 0.500 0.000 0.900 0.345 Park Lawn Company Limited PRL 0 7.360 0.000 9.400 5.950 Pasinex Resources Limited PSE 480 0.210 0.205 0.210 0.000 0.340 0.085 Platinex Inc. PTX 1740 0.070 0.055 0.070 +0.015 0.230 0.045 PUF Ventures Inc. PUF 2105 0.370 0.350 0.360 -0.005 0.470 0.065 Quinsam Capital Corporation QCA 100 0.110 0.110 0.110 +0.005 0.145 0.070 Quadron Cannatech Corporation QCC 525 0.230 0.230 0.230 0.000 0.450 0.190 Renforth Resources Inc. RFR 700 0.060 0.060 0.060 -0.005 0.085 0.020 Rheingold Exploration Corp. RGE 470 0.350 0.320 0.350 0.000 0.400 0.025 Range Energy Resources Inc. RGO 10 0.020 0.020 0.020 +0.005 0.040 0.010 Rise Gold Corp. RISE 1100 0.170 0.140 0.145 -0.015 0.400 0.135 Rockshield Capital Corp. RKS 30 0.105 0.105 0.105 0.000 0.160 0.040 West Red Lake Gold Mines Inc. RLG 1390 0.190 0.165 0.185 -0.005 0.360 0.155 RESAAS Services Inc. RSS 57 1.100 1.030 1.090 +0.100 2.300 0.990 Robix Environmental Technologies Inc. RZX 184 0.155 0.135 0.155 +0.045 0.365 0.070 Shoal Point Energy Ltd. SHP 62305 0.030 0.020 0.030 +0.010 0.030 0.005 Star Navigation Systems Group Ltd. SNA 15085 0.160 0.130 0.140 -0.015 0.190 0.020 Silver Phoenix Resources Inc. SP 50 0.150 0.150 0.150 +0.050 0.250 0.030 Stina Resources Ltd. SQA 3475 0.270 0.240 0.265 -0.005 0.350 0.070 Shamrock Enterprises Inc. SRS 6000 0.030 0.030 0.030 -0.005 0.060 0.015 Wildflower Marijuana Inc. SUN 767 0.510 0.495 0.500 +0.010 1.240 0.115 St-Georges Platinum and Base Metals Inc. SX 1760 0.035 0.030 0.035 0.000 0.060 0.015 Tetra Bio Pharma Inc. TBP 2738 0.800 0.780 0.800 0.000 1.480 0.125 TerrAscend Corp. TER 453 1.000 0.950 0.960 +0.010 1.550 0.820 Telferscot Resources Inc. TFS 150 0.020 0.020 0.020 0.000 0.045 0.005 Friday Night Inc. TGIF 32205 0.220 0.205 0.210 -0.010 0.400 0.190 THC Biomed Intl Ltd THC 3131 0.395 0.385 0.385 -0.010 1.500 0.170 Tier One Capital Limited Partnership TLP.UN 19 5.250 5.250 5.250 0.000 6.800 5.250 The Tinley Beverage Company Inc. TNY 795 0.290 0.275 0.275 -0.015 0.670 0.040 Tower One Wireless Corp. TO 4011 0.260 0.235 0.250 -0.010 0.540 0.160 Enertopia Corp. TOP 10 0.060 0.060 0.060 -0.010 0.165 0.025 Torino Power Solutions Inc TPS 200 0.145 0.140 0.145 +0.005 0.160 0.015 360 Capital Financial Services Group Inc TSZ 1300 0.050 0.050 0.050 +0.005 0.125 0.020 Tartisan Resources Corp. TTC 100 0.090 0.090 0.090 -0.035 0.180 0.025 Global UAV Technologies Ltd. UAV 1360 0.075 0.070 0.070 0.000 0.145 0.035 Umbral Energy Corp. UMB 11865 0.085 0.075 0.080 0.000 0.130 0.020 UpSnap Inc. UP 2114 0.020 0.015 0.015 -0.010 0.030 0.005 VirtualArmour International Inc. VAI 120 0.440 0.410 0.440 +0.020 0.590 0.250 Valens Groworks Corp. VGW 48 1.030 1.000 1.000 0.000 1.650 0.350 Vodis Pharmaceuticals Inc. VP 197 0.320 0.280 0.320 -0.010 1.560 0.120 Veritas Pharma Inc. VRT 123 0.390 0.360 0.360 -0.030 0.600 0.220 Versus Systems Inc. VS 1670 0.410 0.370 0.400 -0.040 0.650 0.140 Victory Square Technologies Inc. VST 52 0.830 0.830 0.830 -0.020 1.880 0.660 Winston Gold Mining Corp. WGC 640 0.045 0.040 0.040 -0.005 0.640 0.030 Western Uranium Corporation WUC 21 1.150 1.070 1.110 -0.030 2.800 1.000 MGX Minerals Inc. XMG 2071 0.870 0.830 0.830 -0.030 2.750 0.140 Kootenay Zinc Corp. ZNK 271 0.080 0.080 0.080 -0.005 0.690 0.075 ZTEST Electronics Inc. ZTE 125 0.430 0.410 0.430 +0.020 0.440 0.050 Stock Symbol Bid Ask 52W Hi 52W Lo 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 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 0.025 0.090 0.100 0.020 APAC Resources Inc. APG 0.040 0.060 0.140 0.030 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 MB Builder Bonds 5 yr 2% 15JUN19 BBN.DB.B 96.690 MB Builder Bonds Cpd Fixed 2% 15JUN19 BBN.DB.C 96.690 MB Builder Bonds 5 yr Ftg 1.1% 15JUN19 BBN.DB.D 97.930 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 7.650 10.000 8.010 BlackIce Enterprise Risk Management Inc. BIS 0.025 0.035 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 98.060 MB Builder Bd 5 Yr. Ann F/R 1.1% 15JUN20 BMB.DB.B 93.560 MB Builder Bd 5 Yr. Compd 1.5% 15JUN21 BMB.DB.C 93.560 MB Builder Bd 5 Yr. Ann F/R 1.25%15JUN20 BMB.DB.D 97.930 Stompy Bot Corporation BOT 0.015 0.030 0.085 0.005 BitRush Corp. BRH 0.280 0.030 Brisio Innovations Inc. BZI 0.265 0.285 0.350 0.085 Copperbank Resources Corp. Warrants CBK.WT 0.005 0.010 0.010 0.005 Certive Solutions Inc. CBP 0.030 0.040 0.320 0.030 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 0.800 1.000 0.250 Credit Suisse Index Linked ROC NT JUL18 CIS.DB.A Credit Suisse Index Linked ROC NT OCT18 CIS.DB.B CDN MSolar Corp. CMS 0.010 0.160 0.020 0.010 International Cobalt Corp CO 0.115 0.130 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 0.025 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 EA Education Group Inc. EA 0.150 0.020 Earth Alive Clean Technologies Inc. EAC 0.330 0.420 0.700 0.280 European Metals Corp. ECU 0.005 European Metals Corp. Warrants ECU.WT Eurogas International Inc. EI 0.010 0.015 0.005 Evolving Gold Corp. EVG 0.185 0.200 0.445 0.130 EVI Global Group Developments Corp. EVI 0.020 0.060 0.100 0.005 Finore Mining Inc. FIN 0.140 0.140 0.495 0.010 Fineqia International Inc. FNQ 0.005 0.015 0.030 0.005 Fox River Resources Corporation FOX 0.065 0.075 0.150 0.005 Fortify Resources Inc FTY 0.300 0.345 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. 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 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 Heritage Global Inc. HGP 0.280 0.370 0.950 0.250 Hadley Mining Inc. HM 1.090 1.090 1.080 0.060 IGEN Networks Corp. IGN 0.080 0.090 0.200 0.040 Imagin Medical Inc. IME 0.055 0.070 0.115 0.035 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 0.250 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 0.275 1.390 0.240 Dizun International Enterprises Inc. KDZ 0.010 0.020 0.025 0.005 Kontrol Energy Corp. KNR 0.670 0.700 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 0.100 0.110 0.025 Leo Resources Inc. LEO 1.100 1.100 2.500 0.050 Lions Gate Metals Inc. LGM 0.105 0.190 0.350 0.060 Global Li-Ion Graphite Corp. LION 0.360 0.395 0.395 0.300 Lexington Biosciences Inc. LNB 0.360 0.375 0.375 0.270 Maccabi Ventures Inc. MBE 0.030 0.050 0.095 0.025 McLaren Resources Inc. MCL 0.055 0.070 0.135 0.005 Mag One Products Inc. MDD 0.200 0.225 1.200 0.095 ME Resource Corp. MEC 0.060 0.140 0.250 0.020 Manitoba Hydro Bds XII 5-Yr 1.75%15JUN18 MHL.DB.B 98.360 Manitoba Hydro Bds 12 Cpd 1.75%15JUN18 MHL.DB.C 98.360 Manitoba Hydro Bds XII F/R 1.1% 15JUN18 MHL.DB.D 97.930 98.620 98.620 Mistango River Resources Inc. MIS 0.015 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 0.040 Marret Multi-Strategy Income Fund A MMF.UN 0.090 0.150 0.120 0.015 Metalo Manufacturing Inc. MMI 0.405 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 0.170 0.350 0.125 Montego Resources Inc. MY 0.130 0.180 1.600 0.095 Meryllion Resources Corporation MYR 0.025 0.030 0.045 0.015 Victory Nickel Inc. NI 0.045 0.050 0.090 0.005 Norsemont Capital Inc. NOM 0.350 0.400 0.450 0.250 Plaintree Systems Inc. NPT 0.055 0.085 0.100 0.035 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 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 0.150 0.240 0.440 0.085 Open Source Health Inc. OSH 0.045 0.055 0.200 0.035 One World Minerals Inc. OWM 0.250 0.290 0.750 0.250 Premier Diversified Holdings Inc. PDH 0.085 0.090 0.165 0.080 Preferred Dental Technologies Inc. PDT 0.080 0.095 0.200 0.050 Patriot Gold Corp. PGOL 0.095 0.125 0.150 0.095 PrimeWest Mortgage Inv Corporation PRI 3.000 5.000 9.250 2.250 Pivotal Therapeutics Inc. PVO 0.010 Qwick Media Inc. QMI 0.005 0.070 0.250 0.090 Mag Copper Limited QUE 0.130 0.190 0.200 0.025 Global Remote Technologies Ltd. RGT 0.070 0.080 0.230 0.050 RIWI Corp. RIW 3.750 3.000 2.000 Rift Valley Resources Corp. RVR 0.085 0.140 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 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 0.450 0.070 0.035 SponsorsOne Inc. SPO 0.035 0.040 0.170 0.025 Squire Mining Ltd. SQR 0.045 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 Navis Resources Corp. SUV 0.110 0.395 0.250 0.050 Talmora Diamond Inc. TAI 0.005 0.020 0.050 0.005 Taku Gold Corp. TAK 0.220 0.225 0.235 0.060 Target Capital Inc. TCI 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 0.055 0.180 0.780 0.030 Vinergy Resources Ltd. VIN 0.510 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 0.200 0.265 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 0.100 0.150 0.300 0.015 Trades: 4,392 Total Volume: 45,074,370 Total Value: $7,793,367 Advanced: 53 Declined: 60 Unchanged: 203 Note 1: z - Full Volume. Note 2: Change calculated using unadjusted closing prices.