CNSX Trading Daily Market Summary August 01 2017 Closing Numbers Stock Symbol Vol(00s) High Low Close Change 52W Hi 52W Lo Supreme Metals Corp. ABJ 79949 0.065 0.045 0.050 -0.010 0.145 0.015 Alliance Growers Corp. ACG 3240 0.135 0.120 0.135 +0.005 0.340 0.020 Acana Capital Corp. ACM 562 0.620 0.580 0.580 -0.040 0.700 0.105 Advantex Marketing International Inc. ADX 250 0.005 0.005 0.005 0.000 0.015 0.005 Ansar Financial and Dev Corporation AFD 139 0.660 0.550 0.660 -0.060 0.910 0.450 Affinor Growers Inc. AFI 10306 0.070 0.060 0.070 +0.005 0.230 0.030 Arctic Glacier Income Fund AG.UN 10 0.055 0.055 0.055 0.000 0.075 0.005 American Potash Corp. AMP 16286 0.240 0.190 0.240 +0.025 0.240 0.030 Advantagewon Oil Corp. AOC 5 0.120 0.120 0.120 -0.010 0.140 0.080 Appia Energy Corp. API 10 0.155 0.155 0.155 0.000 0.465 0.100 Global Cannabis Applications Corp. APP 1540 0.090 0.085 0.085 -0.005 0.220 0.035 Armada Mercantile Ltd. ARM 219 0.410 0.410 0.410 +0.010 0.410 0.025 Argo Gold Inc. ARQ 114 0.180 0.165 0.165 -0.020 0.260 0.060 Asante Gold Corporation ASE 10 0.100 0.100 0.100 0.000 0.270 0.075 Aquarius Surgical Technologies Inc. ASTI 75 0.670 0.650 0.660 +0.060 1.000 0.550 Abattis Bioceuticals Corp. ATT 1452 0.140 0.130 0.140 0.000 0.350 0.020 Avarone Metals Inc. AVM 830 0.030 0.025 0.030 +0.005 0.065 0.020 BacTech Environmental Corporation BAC 50 0.035 0.035 0.035 +0.005 0.070 0.025 The Canadian Bioceutical Corporation BCC 781 0.400 0.360 0.385 +0.020 1.100 0.295 Beleave Inc. BE 1099 1.230 1.170 1.180 -0.060 2.850 0.380 Cannabix Technologies Inc. BLO 2629 0.630 0.610 0.620 +0.020 1.100 0.190 Breathtec BioMedical Inc. BTH 1519 0.090 0.085 0.085 -0.005 0.400 0.075 Bravura Ventures Corp. BVQ 230 0.480 0.480 0.480 -0.010 5.900 0.200 Big Wind Capital Inc. BWC 220 0.440 0.405 0.420 +0.020 0.560 0.050 Brisio Innovations Inc. BZI 400 0.280 0.255 0.255 -0.025 0.350 0.085 Copperbank Resources Corp. CBK 1184 0.145 0.130 0.145 +0.015 0.180 0.050 Certive Solutions Inc. CBP 1200 0.035 0.035 0.035 0.000 0.320 0.030 Canada House Wellness Group Inc. CHV 2910 0.155 0.145 0.155 0.000 1.000 0.140 ChroMedX Corp. CHX 5489 0.310 0.290 0.300 +0.020 0.335 0.060 Cielo Waste Solutions Corp. CMC 650 0.140 0.125 0.130 -0.015 0.270 0.020 Canadian Metals Inc. CME 20 0.070 0.070 0.070 0.000 0.300 0.045 CNRP Mining Inc. CND 615 0.580 0.530 0.580 +0.020 1.250 0.050 Cloud Nine Education Group Ltd. CNI 150 0.080 0.080 0.080 0.000 0.320 0.055 International Cobalt Corp CO 3 0.130 0.000 0.350 0.007 Carl Data Solutions Inc. CRL 180 0.320 0.300 0.320 0.000 0.570 0.265 CannaRoyalty Corp. CRZ 325 2.700 2.620 2.680 -0.020 5.000 1.500 Deploy Technologies Inc. DEP 63 0.330 0.330 0.330 +0.035 0.350 0.030 DNI Metals Inc. DNI 581 0.080 0.075 0.080 0.000 0.090 0.005 Dundee Sustainable Technologies Inc. DST 170 0.045 0.045 0.045 0.000 0.075 0.035 Deveron UAS Corp. DVR 50 0.360 0.360 0.360 +0.010 0.560 0.200 Nutritional High International Inc. EAT 4625 0.120 0.110 0.120 +0.010 0.450 0.035 ePlay Digital Inc. EPY 465 0.115 0.110 0.115 +0.005 0.940 0.080 EnviroLeach Technologies Inc. ETI 312 0.650 0.640 0.650 0.000 1.000 0.210 EVITRADE Health Systems Corp. EVA 78 2.000 1.750 2.000 +0.250 3.330 1.460 Evolving Gold Corp. EVG 5 0.180 0.180 0.180 0.000 0.445 0.130 Far Resources Ltd. FAT 9790 0.265 0.250 0.265 +0.010 0.300 0.045 Fandom Sports Media Corp. FDM 10020 0.175 0.145 0.160 -0.010 0.440 0.005 Future Farm Technologies Inc. FFT 658 0.160 0.155 0.155 0.000 0.630 0.080 Drone Delivery Canada Corp. FLT 1121 0.370 0.350 0.370 +0.010 0.610 0.140 Fox River Resources Corporation FOX 17 0.065 0.065 0.065 0.000 0.150 0.005 GreenBank Capital Inc. GBC 0 0.350 0.000 0.390 0.030 Glance Technologies Inc. GET 1368 0.170 0.160 0.165 -0.005 0.350 0.140 Global Hemp Group Inc. GHG 13105 0.040 0.030 0.035 0.000 0.075 0.010 Golden Leaf Holdings Ltd. GLH 1302 0.265 0.255 0.260 +0.005 0.900 0.200 GoldTrain Resources Inc. GT 0 0.100 0.000 0.250 0.050 Greywacke Exploration Ltd. GWL 730 0.050 0.050 0.050 +0.005 0.060 0.005 Heritage Global Inc. HGP 4 0.320 0.000 0.950 0.250 HealthSpace Data Systems Ltd. HS 20 0.055 0.055 0.055 +0.005 0.120 0.040 iAnthus Capital Holdings Inc. IAN 195 3.160 2.970 3.070 -0.100 3.750 1.200 ThreeD Capital Inc. IDK 750 0.110 0.110 0.110 0.000 0.235 0.070 InMed Pharmaceuticals Inc. IN 1616 0.325 0.315 0.325 +0.010 0.960 0.070 Imagination Park Entertainment Inc. IP 4165 0.300 0.270 0.275 -0.020 0.620 0.035 Irving Resources Inc. IRV 1015 1.000 0.930 0.950 -0.050 1.540 0.250 Inspiration Mining Corporation ISM 300 0.020 0.020 0.020 0.000 0.100 0.010 Isodiol International Inc. ISOL 48072 0.375 0.340 0.345 -0.040 0.460 0.085 ICTV Brands Inc. ITV 28 0.005 0.005 0.005 -0.645 0.650 0.005 International Wastewater Systems Inc. IWS 1350 0.185 0.165 0.170 -0.005 0.530 0.150 Lotus Ventures Inc. J 20 0.335 0.335 0.335 0.000 0.430 0.180 StartMonday Technology Corp. JOB 600 0.280 0.255 0.280 0.000 1.390 0.240 Kaneh Bosm Biotechnology Inc. KBB 1395 0.100 0.100 0.100 -0.010 0.250 0.065 Dizun International Enterprises Inc. KDZ 11 0.010 0.010 0.010 0.000 0.025 0.005 Khan Resources Inc. KRI 1190 0.050 0.050 0.050 0.000 0.880 0.020 KWG Resources Inc. KWG 6700 0.025 0.020 0.020 0.000 0.030 0.015 Lifestyle Delivery Systems Inc LDS 1133 0.480 0.460 0.470 -0.020 1.000 0.175 Liberty Health Sciences Inc. LHS 10133 1.250 1.050 1.160 -0.130 1.750 1.050 Liberty Leaf Holdings Ltd. LIB 894 0.110 0.100 0.110 +0.005 0.320 0.085 Global Li-Ion Graphite Corp. LION 205 0.410 0.385 0.410 -0.015 0.425 0.300 Lexington Biosciences Inc. LNB 796 0.410 0.400 0.410 +0.010 0.410 0.270 LottoGopher Holdings Inc. LOTO 1055 0.580 0.570 0.570 -0.010 0.850 0.440 Liberty Silver Corp. LSL 69 1.380 1.330 1.380 0.000 3.000 1.000 Lightning Venture Inc. LVI 2356 0.055 0.055 0.055 -0.005 0.090 0.005 Lexaria Bioscience Corp. LXX 980 0.500 0.470 0.500 +0.010 0.940 0.140 Maricann Group Inc MARI 2440 1.750 1.690 1.720 +0.020 2.650 1.270 Maccabi Ventures Inc. MBE 2625 0.025 0.025 0.025 -0.030 0.095 0.025 Mag One Products Inc. MDD 230 0.240 0.215 0.240 +0.040 1.200 0.095 Marapharm Ventures Inc MDM 1361 1.190 1.120 1.180 +0.040 2.500 0.295 ME Resource Corp. MEC 100 0.050 0.050 0.050 0.000 0.250 0.020 Marret High Yield Strategies Fund A MHY.UN 45 0.110 0.110 0.110 0.000 0.200 0.025 Minera IRL Limited MIRL 183 0.080 0.080 0.080 +0.010 0.220 0.060 True Leaf Medicine International Ltd. MJ 974 0.470 0.460 0.470 +0.025 0.560 0.170 Matica Enterprises Inc. MMJ 8340 0.105 0.100 0.100 0.000 0.175 0.010 Mobi724 Global Solutions Inc. MOS 593 0.200 0.190 0.190 -0.010 0.455 0.025 M Pharmaceutical Inc. MQ 14221 0.065 0.055 0.065 +0.005 0.160 0.030 Micromem Technologies Inc. MRM 287 0.160 0.130 0.150 -0.020 0.495 0.085 Metalla Royalty and Streaming Ltd. MTA 3335 0.540 0.510 0.530 -0.010 0.880 0.180 Montego Resources Inc. MY 220 0.305 0.225 0.305 +0.100 1.600 0.095 MYM Nutraceuticals Inc. MYM 2338 0.450 0.430 0.435 -0.015 0.780 0.015 Namaste Technologies Inc. N 3049 0.215 0.205 0.205 -0.010 0.420 0.100 NetCents Technology Inc. NC 635 0.315 0.280 0.300 +0.020 0.520 0.140 New Age Farm Inc. NF 183 0.090 0.085 0.085 -0.005 0.365 0.020 Plaintree Systems Inc. NPT 8 0.055 0.000 0.100 0.035 Nuran Wireless Inc. NUR 187 0.190 0.185 0.190 +0.015 0.310 0.130 Novicius Corp. NVS 2 0.340 0.000 0.660 0.040 Organic Potash Corporation OPC 600 0.020 0.020 0.020 +0.005 0.050 0.010 One World Minerals Inc. OWM 402 0.270 0.270 0.270 -0.020 0.750 0.200 Petrocapita Income Trust PCE.UN 300 0.010 0.010 0.010 -0.005 0.030 0.010 Premier Diversified Holdings Inc. PDH 550 0.105 0.105 0.105 0.000 0.165 0.080 PUDO Inc. PDO 58 1.400 1.350 1.400 +0.050 3.450 0.500 ParcelPal Technology Inc. PKG 95 0.090 0.090 0.090 -0.010 0.340 0.050 Peak Positioning Technologies Inc. PKK 15538 0.065 0.060 0.065 +0.005 0.205 0.035 PreveCeutical Medical Inc. PREV 4451 0.770 0.680 0.760 +0.110 0.900 0.345 Park Lawn Company Limited PRL 1 7.500 7.500 7.500 +0.140 9.400 5.950 Pasinex Resources Limited PSE 1261 0.240 0.235 0.240 +0.015 0.340 0.085 PUF Ventures Inc. PUF 987 0.355 0.345 0.350 -0.005 0.470 0.065 Quinsam Capital Corporation QCA 500 0.120 0.120 0.120 0.000 0.145 0.070 Quadron Cannatech Corporation QCC 595 0.235 0.230 0.235 +0.015 0.450 0.190 Renforth Resources Inc. RFR 30 0.070 0.065 0.065 0.000 0.085 0.020 Rheingold Exploration Corp. RGE 5100 0.340 0.330 0.340 -0.010 0.400 0.025 Range Energy Resources Inc. RGO 140 0.020 0.020 0.020 0.000 0.040 0.010 Global Remote Technologies Ltd. RGT 2720 0.100 0.060 0.060 -0.040 0.230 0.050 Rise Gold Corp. RISE 200 0.160 0.160 0.160 +0.020 0.400 0.135 West Red Lake Gold Mines Inc. RLG 1250 0.195 0.175 0.175 -0.020 0.360 0.155 RESAAS Services Inc. RSS 54 1.040 1.010 1.010 -0.030 2.300 0.990 Robix Environmental Technologies Inc. RZX 91 0.140 0.115 0.115 -0.025 0.365 0.070 Star Navigation Systems Group Ltd. SNA 5161 0.155 0.140 0.150 0.000 0.190 0.020 Stina Resources Ltd. SQA 1850 0.285 0.250 0.255 -0.015 0.350 0.070 Wildflower Marijuana Inc. SUN 294 0.500 0.490 0.500 +0.005 1.240 0.115 Navis Resources Corp. SUV 0 0.120 0.000 0.250 0.050 St-Georges Platinum and Base Metals Inc. SX 1000 0.035 0.035 0.035 +0.005 0.060 0.015 Tetra Bio Pharma Inc. TBP 1210 0.760 0.730 0.750 +0.010 1.480 0.125 Friday Night Inc. TGIF 26078 0.285 0.260 0.265 -0.020 0.400 0.190 THC Biomed Intl Ltd THC 656 0.395 0.385 0.395 +0.005 1.500 0.170 Tier One Capital Limited Partnership TLP.UN 9 5.000 5.000 5.000 0.000 6.800 5.000 The Tinley Beverage Company Inc. TNY 5439 0.255 0.240 0.250 -0.010 0.670 0.040 Tower One Wireless Corp. TO 938 0.245 0.230 0.245 +0.005 0.540 0.160 Enertopia Corp. TOP 695 0.055 0.055 0.055 0.000 0.165 0.025 Torino Power Solutions Inc TPS 218 0.135 0.135 0.135 -0.010 0.160 0.015 Tartisan Resources Corp. TTC 300 0.090 0.080 0.080 0.000 0.180 0.025 Tantalex Resources Corporation TTX 230 0.040 0.040 0.040 0.000 0.180 0.040 Global UAV Technologies Ltd. UAV 430 0.075 0.070 0.075 +0.005 0.145 0.035 Umbral Energy Corp. UMB 9634 0.090 0.075 0.090 +0.015 0.130 0.020 Valens Groworks Corp. VGW 10 0.990 0.990 0.990 -0.020 1.650 0.350 Vodis Pharmaceuticals Inc. VP 161 0.295 0.270 0.295 0.000 1.560 0.120 Veritas Pharma Inc. VRT 2051 0.370 0.340 0.340 -0.030 0.600 0.220 Versus Systems Inc. VS 760 0.395 0.390 0.395 -0.015 0.650 0.140 Victory Square Technologies Inc. VST 315 0.720 0.650 0.650 -0.120 1.880 0.600 Wabi Exploration Inc. WAB 150 0.085 0.085 0.085 0.000 0.100 0.050 Winston Gold Mining Corp. WGC 252 0.040 0.035 0.035 -0.005 0.640 0.030 Western Uranium Corporation WUC 20 1.140 1.110 1.110 -0.030 2.800 0.990 MGX Minerals Inc. XMG 5482 0.980 0.930 0.950 +0.070 2.750 0.140 MGX Minerals Inc. Wts. XMG.WT 98 0.710 0.710 0.710 -0.040 2.540 0.030 Kootenay Zinc Corp. ZNK 760 0.075 0.075 0.075 -0.005 0.690 0.070 BIOSENTA Inc. ZRO 2 0.015 0.000 0.300 0.015 ZTEST Electronics Inc. ZTE 57 0.440 0.435 0.440 0.000 0.440 0.050 Stock Symbol Bid Ask 52W Hi 52W Lo Alternate Health Corp. AHG 2.830 2.920 8.900 1.940 Atlas Cloud Enterprises Inc. AKE 0.080 0.125 0.220 0.080 ALQ Gold Corp. ALQ 0.100 0.160 0.095 0.025 Aida Minerals Corp. AMC 0.090 0.100 0.160 0.005 Alchemist Mining Inc. AMS 0.045 0.050 0.120 0.040 AAN Ventures Inc. ANN 0.025 0.090 0.100 0.020 APAC Resources Inc. APG 0.050 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 0.085 0.115 0.095 0.020 Aydon Income Properties Inc. AYD 0.180 0.010 Aylen Capital Inc. AYL 0.015 0.030 0.035 0.005 MB Builder Bonds 5 yr 2% 15JUN19 BBN.DB.B 96.980 MB Builder Bonds Cpd Fixed 2% 15JUN19 BBN.DB.C 96.980 MB Builder Bonds 5 yr Ftg 1.1% 15JUN19 BBN.DB.D 98.100 99.900 98.800 Bradstone Capital Corp. BCA 0.095 0.125 0.150 0.050 Bird River Resources Inc. BDR 0.040 0.080 0.090 0.005 BlackIce Enterprise Risk Management Inc. BIS 0.025 0.040 0.075 0.020 Berkley Renewables Inc. BKS 0.050 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 98.230 MB Builder Bd 5 Yr. Ann F/R 1.1% 15JUN20 BMB.DB.B 93.860 MB Builder Bd 5 Yr. Compd 1.5% 15JUN21 BMB.DB.C 93.860 MB Builder Bd 5 Yr. Ann F/R 1.25%15JUN20 BMB.DB.D 98.100 Stompy Bot Corporation BOT 0.020 0.025 0.085 0.005 BitRush Corp. BRH 0.280 0.030 BioMark Diagnostics Inc. BUX 0.100 0.105 0.200 0.025 Copperbank Resources Corp. Warrants CBK.WT 0.005 0.015 0.010 0.005 Cerro Grande Mining Corporation CEG 0.010 0.080 0.005 Cartier Iron Corporation CFE 0.040 0.080 0.160 0.030 CIM International Group Inc. CIM 0.400 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 0.400 0.690 0.800 0.050 CDN MSolar Corp. CMS 0.010 0.135 0.020 0.010 Castle Resources Inc. CRI 0.250 0.415 0.005 CMX Gold & Silver Corp. CXC 0.095 0.100 0.100 0.060 Cayenne Capital Corp. CYC 0.150 0.200 0.200 0.130 Copper Reef Mining Corp. CZC 0.020 0.025 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 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 0.350 0.400 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 EVI Global Group Developments Corp. EVI 0.020 0.060 0.100 0.005 Explorex Resources Inc. EX 0.205 0.230 0.290 0.100 Easy Technologies Inc. EZM 0.070 0.180 1.700 0.050 Finore Mining Inc. FIN 0.140 0.140 0.495 0.010 Fineqia International Inc. FNQ 0.005 0.010 0.030 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 0.045 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 0.055 0.095 0.125 0.010 God s Lake Resources Inc. GLR 0.040 0.030 0.020 Genius Properties Ltd. GNI 0.185 0.190 0.375 0.100 Goldrea Resources Corp. GOR 0.050 0.070 0.140 0.030 Gunpowder Capital Corp. GPC 0.070 0.090 0.110 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 0.030 0.050 0.005 Gravis Energy Corp. GVE 0.010 0.010 0.005 High Hampton Holdings Corp. HC Hi Ho Silver Resources Inc. HHS 0.060 0.080 0.175 0.005 Hadley Mining Inc. HM 1.000 2.000 1.080 0.060 Hello Pal International Inc. HP 0.210 0.245 0.550 0.200 IGEN Networks Corp. IGN 0.080 0.090 0.200 0.040 Imagin Medical Inc. IME 0.055 0.060 0.115 0.035 Innovative Properties Inc. INR 0.060 0.300 0.150 0.020 James Bay Resources Limited JBR 0.110 0.250 0.230 0.110 JDF Explorations Inc. JDF 0.005 Jagercor Energy Corp. JEM 0.030 0.035 0.040 0.015 JG Wealth Management Corporation JGW 0.100 0.150 0.170 0.060 37 Capital Inc. JJJ 0.130 0.250 0.100 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 8.000 8.000 7.500 La Imperial Resources Inc. LAI 0.050 0.095 0.110 0.025 Declan Resources Inc. LAN 0.130 0.200 0.450 0.060 Leo Resources Inc. LEO 1.060 1.120 2.500 0.050 Lions Gate Metals Inc. LGM 0.110 0.195 0.350 0.060 LeenLife Pharma International Inc. LLP 0.090 0.115 0.250 0.090 Newlox Gold Ventures Corp. LUX 0.035 0.060 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 98.520 Manitoba Hydro Bds 12 Cpd 1.75%15JUN18 MHL.DB.C 98.520 Manitoba Hydro Bds XII F/R 1.1% 15JUN18 MHL.DB.D 98.100 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 0.020 0.020 Marret Multi-Strategy Income Fund A MMF.UN 0.090 0.150 0.120 0.015 Metalo Manufacturing Inc. MMI 0.600 0.700 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 0.175 0.350 0.125 Maxtech Ventures Inc. MVT 0.205 0.245 0.630 0.200 Meryllion Resources Corporation MYR 0.025 0.030 0.045 0.015 Victory Nickel Inc. NI 0.040 0.045 0.090 0.005 Norsemont Capital Inc. NOM 0.350 0.400 0.450 0.250 Northern Sphere Mining Corp. NSM 0.210 0.280 0.850 0.170 NSS Resources Inc. NSS 0.055 0.190 0.210 0.045 Nass Valley Gateway Ltd. NVG 0.040 0.250 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 ESI Energy Services Inc. OPI 0.210 0.240 0.440 0.085 Open Source Health Inc. OSH 0.040 0.055 0.200 0.035 Portage Biotech Inc. PBT.U 0.325 0.380 0.400 0.100 Preferred Dental Technologies Inc. PDT 0.080 0.100 0.200 0.050 Patriot Gold Corp. PGOL 0.095 0.125 0.150 0.095 Peloton Minerals Corporation PMC 0.070 0.080 0.150 0.050 PrimeWest Mortgage Inv Corporation PRI 3.000 5.000 9.250 2.250 Platinex Inc. PTX 0.070 0.075 0.230 0.045 Pivotal Therapeutics Inc. PVO Qwick Media Inc. QMI 0.005 0.070 0.250 0.090 Mag Copper Limited QUE 0.150 0.210 0.200 0.025 RIWI Corp. RIW 2.000 3.750 3.000 2.000 Rockshield Capital Corp. RKS 0.100 0.115 0.160 0.040 Rift Valley Resources Corp. RVR 0.085 0.140 0.125 0.025 Ravencrest Resources Inc. RVT 0.320 0.500 0.085 0.010 River Wild Exploration Inc. RWI 0.020 0.025 0.010 Rockex Mining Corporation RXM 0.035 0.040 0.150 0.015 Razore Rock Resources Inc. RZR 0.025 0.135 0.180 0.005 Subscribe Technologies Inc. SAAS 0.060 0.080 0.130 0.005 Shoal Point Energy Ltd. SHP 0.005 0.010 0.030 0.005 Seahawk Ventures Inc. SHV 0.290 0.330 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 Silver Phoenix Resources Inc. SP 0.045 0.140 0.250 0.030 SponsorsOne Inc. SPO 0.040 0.045 0.170 0.025 Squire Mining Ltd. SQR 0.120 0.160 0.050 Squatex Energy and Ressources Inc. SQX 0.115 0.295 0.350 0.050 Shamrock Enterprises Inc. SRS 0.030 0.035 0.060 0.015 Midnight Star Ventures Corp. STV 0.170 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 Taku Gold Corp. TAK 0.200 0.240 0.250 0.060 Target Capital Inc. TCI TerrAscend Corp. TER 1.090 1.150 1.550 0.820 Telferscot Resources Inc. TFS 0.015 0.020 0.045 0.005 360 Capital Financial Services Group Inc TSZ 0.040 0.050 0.125 0.020 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 Oriental Non-Ferrous Resources Developme URG 0.700 0.950 1.200 0.600 VirtualArmour International Inc. VAI 0.370 0.400 0.590 0.250 Velocity Data Inc. VCT 0.055 0.070 0.780 0.030 Vinergy Resources Ltd. VIN 0.190 0.315 1.150 0.070 West Isle Energy Inc. WEI Winston Resources Inc. WRW 0.550 0.550 0.820 0.015 World Mahjong Limited WSM 0.075 0.290 0.500 0.050 Whattozee Networks Inc. WTZ 0.190 0.300 0.315 0.030 Zara Resources Inc. ZRI 0.060 0.430 0.005 Trades: 4,592 Total Volume: 40,474,319 Total Value: $9,724,278 Advanced: 52 Declined: 54 Unchanged: 209 Note 1: z - Full Volume. Note 2: Change calculated using unadjusted closing prices.