CNSX Trading Daily Market Summary August 02 2017 Closing Numbers Stock Symbol Vol(00s) High Low Close Change 52W Hi 52W Lo Supreme Metals Corp. ABJ 23130 0.050 0.040 0.045 -0.005 0.145 0.015 Alliance Growers Corp. ACG 4392 0.140 0.125 0.130 -0.005 0.340 0.020 Acana Capital Corp. ACM 478 0.620 0.510 0.510 -0.070 0.700 0.105 Ansar Financial and Dev Corporation AFD 25 0.660 0.660 0.660 0.000 0.910 0.450 Affinor Growers Inc. AFI 1903 0.075 0.065 0.065 -0.005 0.230 0.030 Alternate Health Corp. AHG 12 2.850 2.830 2.830 +0.010 8.900 1.940 ALQ Gold Corp. ALQ 10 0.100 0.100 0.100 +0.005 0.100 0.025 American Potash Corp. AMP 21647 0.255 0.200 0.210 -0.030 0.255 0.030 Alchemist Mining Inc. AMS 3200 0.055 0.045 0.055 +0.010 0.120 0.040 Advantagewon Oil Corp. AOC 1492 0.110 0.050 0.110 -0.010 0.140 0.050 Appia Energy Corp. API 690 0.155 0.135 0.135 -0.020 0.465 0.100 Global Cannabis Applications Corp. APP 686 0.090 0.085 0.085 0.000 0.220 0.035 Armada Mercantile Ltd. ARM 50 0.415 0.300 0.370 -0.040 0.415 0.025 Argo Gold Inc. ARQ 82 0.185 0.185 0.185 +0.020 0.260 0.060 Asante Gold Corporation ASE 5 0.100 0.100 0.100 0.000 0.270 0.075 Aquarius Surgical Technologies Inc. ASTI 60 0.630 0.600 0.620 -0.040 1.000 0.550 Abattis Bioceuticals Corp. ATT 2875 0.145 0.130 0.130 -0.010 0.350 0.020 Avarone Metals Inc. AVM 32 0.025 0.025 0.025 -0.005 0.065 0.020 Bradstone Capital Corp. BCA 980 0.100 0.100 0.100 +0.005 0.150 0.050 The Canadian Bioceutical Corporation BCC 289 0.380 0.365 0.380 -0.005 1.100 0.295 Beleave Inc. BE 786 1.200 1.180 1.180 0.000 2.850 0.380 Cannabix Technologies Inc. BLO 2430 0.620 0.600 0.610 -0.010 1.100 0.190 Breathtec BioMedical Inc. BTH 664 0.100 0.090 0.095 +0.010 0.400 0.075 Bravura Ventures Corp. BVQ 759 0.470 0.455 0.455 -0.025 5.900 0.200 Big Wind Capital Inc. BWC 910 0.450 0.440 0.450 +0.030 0.560 0.050 Brisio Innovations Inc. BZI 625 0.285 0.245 0.285 +0.030 0.350 0.085 Copperbank Resources Corp. CBK 1348 0.140 0.130 0.130 -0.015 0.180 0.050 Certive Solutions Inc. CBP 500 0.035 0.035 0.035 0.000 0.320 0.030 Cartier Iron Corporation CFE 10 0.080 0.080 0.080 0.000 0.160 0.030 Canada House Wellness Group Inc. CHV 2643 0.150 0.145 0.150 -0.005 1.000 0.140 ChroMedX Corp. CHX 10 0.305 0.305 0.305 +0.005 0.335 0.060 Cielo Waste Solutions Corp. CMC 120 0.140 0.140 0.140 +0.010 0.270 0.020 CNRP Mining Inc. CND 482 0.610 0.550 0.610 +0.030 1.250 0.050 Cloud Nine Education Group Ltd. CNI 10 0.080 0.080 0.080 0.000 0.320 0.055 International Cobalt Corp CO 676 0.130 0.110 0.110 -0.020 0.350 0.007 CannaRoyalty Corp. CRZ 716 2.790 2.600 2.680 0.000 5.000 1.500 Copper Reef Mining Corp. CZC 200 0.020 0.020 0.020 -0.005 0.045 0.015 Data Deposit Box Inc. DDB 200 0.030 0.030 0.030 0.000 0.200 0.030 Debut Diamonds Inc. DDI 153 0.015 0.015 0.015 +0.005 0.030 0.005 DNI Metals Inc. DNI 40 0.070 0.070 0.070 -0.010 0.090 0.005 Dundee Sustainable Technologies Inc. DST 240 0.040 0.040 0.040 -0.005 0.075 0.035 Earth Alive Clean Technologies Inc. EAC 5 0.400 0.400 0.400 0.000 0.700 0.280 Nutritional High International Inc. EAT 2994 0.120 0.115 0.120 0.000 0.450 0.035 ePlay Digital Inc. EPY 6165 0.115 0.090 0.100 -0.015 0.940 0.080 EnviroLeach Technologies Inc. ETI 107 0.650 0.640 0.640 -0.010 1.000 0.210 EVITRADE Health Systems Corp. EVA 13 2.000 2.000 2.000 0.000 3.330 1.460 Far Resources Ltd. FAT 22168 0.265 0.210 0.255 -0.010 0.300 0.045 Fandom Sports Media Corp. FDM 2661 0.160 0.150 0.160 0.000 0.440 0.005 Future Farm Technologies Inc. FFT 601 0.160 0.155 0.160 +0.005 0.630 0.080 Drone Delivery Canada Corp. FLT 417 0.355 0.345 0.350 -0.020 0.610 0.140 Fox River Resources Corporation FOX 245 0.065 0.065 0.065 0.000 0.150 0.005 Fortify Resources Inc FTY 320 0.315 0.305 0.305 +0.005 0.450 0.110 GreenBank Capital Inc. GBC 33 0.350 0.255 0.255 -0.095 0.390 0.030 Glance Technologies Inc. GET 1474 0.175 0.160 0.175 +0.010 0.350 0.140 Glance Technologies Inc. Wts. GET.WT 50 0.030 0.030 0.030 0.000 0.050 0.025 Global Hemp Group Inc. GHG 7762 0.040 0.030 0.035 0.000 0.075 0.010 Golden Leaf Holdings Ltd. GLH 889 0.265 0.255 0.265 +0.005 0.900 0.200 Genius Properties Ltd. GNI 790 0.185 0.150 0.160 -0.020 0.375 0.100 Gunpowder Capital Corp. GPC 100 0.070 0.070 0.070 -0.010 0.110 0.030 Hello Pal International Inc. HP 25 0.210 0.210 0.210 -0.020 0.550 0.200 HealthSpace Data Systems Ltd. HS 10 0.060 0.060 0.060 +0.005 0.120 0.040 iAnthus Capital Holdings Inc. IAN 259 3.120 3.010 3.060 -0.010 3.750 1.200 ThreeD Capital Inc. IDK 575 0.115 0.105 0.105 -0.005 0.235 0.070 InMed Pharmaceuticals Inc. IN 1179 0.330 0.320 0.330 +0.005 0.960 0.070 Imagination Park Entertainment Inc. IP 5673 0.290 0.260 0.270 -0.005 0.620 0.035 Irving Resources Inc. IRV 2849 0.940 0.770 0.800 -0.150 1.540 0.250 Isodiol International Inc. ISOL 45525 0.410 0.330 0.410 +0.065 0.460 0.085 International Wastewater Systems Inc. IWS 1035 0.180 0.180 0.180 +0.010 0.530 0.150 Lotus Ventures Inc. J 165 0.330 0.300 0.300 -0.035 0.430 0.180 Jagercor Energy Corp. JEM 380 0.040 0.035 0.040 +0.005 0.040 0.015 Kaneh Bosm Biotechnology Inc. KBB 338 0.120 0.090 0.120 +0.020 0.250 0.065 Kontrol Energy Corp. KNR 233 0.710 0.700 0.710 +0.010 0.850 0.180 KWG Resources Inc. KWG 3460 0.025 0.015 0.025 +0.005 0.030 0.015 Declan Resources Inc. LAN 0 0.125 0.000 0.450 0.060 Lifestyle Delivery Systems Inc LDS 1791 0.490 0.470 0.475 +0.005 1.000 0.175 Liberty Health Sciences Inc. LHS 14215 1.170 1.030 1.090 -0.070 1.750 1.030 Liberty Leaf Holdings Ltd. LIB 9204 0.115 0.100 0.115 +0.005 0.320 0.085 Global Li-Ion Graphite Corp. LION 235 0.415 0.385 0.415 +0.005 0.425 0.300 LeenLife Pharma International Inc. LLP 20 0.115 0.115 0.115 +0.015 0.250 0.090 Lexington Biosciences Inc. LNB 717 0.420 0.410 0.420 +0.010 0.420 0.270 LottoGopher Holdings Inc. LOTO 305 0.570 0.560 0.560 -0.010 0.850 0.440 Liberty Silver Corp. LSL 53 1.370 1.320 1.320 -0.060 3.000 1.000 Lightning Venture Inc. LVI 2660 0.060 0.055 0.060 +0.005 0.090 0.005 Lexaria Bioscience Corp. LXX 663 0.510 0.480 0.500 0.000 0.940 0.140 Maricann Group Inc MARI 973 1.740 1.650 1.700 -0.020 2.650 1.270 Maccabi Ventures Inc. MBE 500 0.030 0.030 0.030 +0.005 0.095 0.025 Mag One Products Inc. MDD 90 0.230 0.215 0.215 -0.025 1.200 0.095 Marapharm Ventures Inc MDM 1749 1.180 1.150 1.170 -0.010 2.500 0.295 Marret High Yield Strategies Fund A MHY.UN 51 0.110 0.110 0.110 0.000 0.200 0.025 True Leaf Medicine International Ltd. MJ 1329 0.480 0.450 0.460 -0.010 0.560 0.170 Marret Multi-Strategy Income Fund A MMF.UN 16 0.090 0.090 0.090 0.000 0.120 0.015 Metalo Manufacturing Inc. MMI 2 0.600 0.000 1.000 0.260 Matica Enterprises Inc. MMJ 46160 0.100 0.085 0.100 0.000 0.175 0.010 Mobi724 Global Solutions Inc. MOS 1269 0.200 0.185 0.190 0.000 0.455 0.025 M Pharmaceutical Inc. MQ 10446 0.065 0.055 0.065 0.000 0.160 0.030 Micromem Technologies Inc. MRM 224 0.205 0.150 0.200 +0.050 0.495 0.085 Metalla Royalty and Streaming Ltd. MTA 1963 0.530 0.520 0.520 -0.010 0.880 0.180 Maxtech Ventures Inc. MVT 100 0.205 0.200 0.200 -0.005 0.630 0.200 MYM Nutraceuticals Inc. MYM 8729 0.430 0.395 0.395 -0.040 0.780 0.015 Namaste Technologies Inc. N 5129 0.210 0.200 0.210 +0.005 0.420 0.100 NetCents Technology Inc. NC 1525 0.310 0.300 0.305 +0.005 0.520 0.140 New Age Farm Inc. NF 1427 0.090 0.085 0.085 0.000 0.365 0.020 Victory Nickel Inc. NI 10 0.035 0.035 0.035 -0.005 0.090 0.005 Norsemont Capital Inc. NOM 15 0.350 0.350 0.350 0.000 0.450 0.250 Plaintree Systems Inc. NPT 3 0.055 0.000 0.100 0.035 Northern Sphere Mining Corp. NSM 295 0.285 0.210 0.285 +0.065 0.850 0.170 Nuran Wireless Inc. NUR 580 0.180 0.175 0.175 -0.015 0.310 0.130 ESI Energy Services Inc. OPI 20 0.210 0.210 0.210 +0.010 0.440 0.085 One World Minerals Inc. OWM 350 0.270 0.245 0.270 0.000 0.750 0.200 PUDO Inc. PDO 29 1.450 1.340 1.450 +0.050 3.450 0.500 ParcelPal Technology Inc. PKG 260 0.100 0.100 0.100 +0.010 0.340 0.050 Peak Positioning Technologies Inc. PKK 20012 0.075 0.070 0.070 +0.005 0.205 0.035 PreveCeutical Medical Inc. PREV 2463 0.790 0.650 0.700 -0.060 0.900 0.345 Pasinex Resources Limited PSE 730 0.245 0.240 0.245 +0.005 0.340 0.085 PUF Ventures Inc. PUF 1744 0.360 0.345 0.355 +0.005 0.470 0.065 Quinsam Capital Corporation QCA 430 0.130 0.130 0.130 +0.010 0.145 0.070 Quadron Cannatech Corporation QCC 204 0.235 0.235 0.235 0.000 0.450 0.190 Rheingold Exploration Corp. RGE 350 0.350 0.350 0.350 +0.010 0.400 0.025 Global Remote Technologies Ltd. RGT 17530 0.075 0.060 0.060 0.000 0.230 0.050 Rise Gold Corp. RISE 830 0.170 0.165 0.170 +0.010 0.400 0.135 RIWI Corp. RIW 10 2.000 2.000 2.000 -0.200 3.000 2.000 West Red Lake Gold Mines Inc. RLG 210 0.195 0.190 0.195 +0.020 0.360 0.155 RESAAS Services Inc. RSS 144 1.000 1.000 1.000 -0.010 2.300 0.990 Robix Environmental Technologies Inc. RZX 2000 0.135 0.090 0.090 -0.025 0.365 0.070 Shoal Point Energy Ltd. SHP 6690 0.010 0.005 0.010 0.000 0.030 0.005 Star Navigation Systems Group Ltd. SNA 14476 0.160 0.140 0.160 +0.010 0.190 0.020 Super Nova Petroleum Corp. SNP 325 0.170 0.150 0.170 +0.035 0.280 0.060 SponsorsOne Inc. SPO 10 0.040 0.040 0.040 -0.005 0.170 0.025 Stina Resources Ltd. SQA 2075 0.265 0.240 0.260 +0.005 0.350 0.070 Wildflower Marijuana Inc. SUN 39 0.500 0.495 0.495 -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 750 0.035 0.035 0.035 0.000 0.060 0.015 Taku Gold Corp. TAK 321 0.240 0.240 0.240 +0.040 0.250 0.060 Tetra Bio Pharma Inc. TBP 1161 0.740 0.720 0.730 -0.020 1.480 0.125 TerrAscend Corp. TER 403 1.090 1.090 1.090 0.000 1.550 0.820 Telferscot Resources Inc. TFS 60 0.015 0.015 0.015 0.000 0.045 0.005 Friday Night Inc. TGIF 20678 0.260 0.245 0.255 -0.010 0.400 0.190 THC Biomed Intl Ltd THC 1142 0.400 0.375 0.375 -0.020 1.500 0.170 Tier One Capital Limited Partnership TLP.UN 4 5.050 5.050 5.050 +0.050 6.800 5.000 The Tinley Beverage Company Inc. TNY 1474 0.255 0.245 0.250 0.000 0.670 0.040 Tower One Wireless Corp. TO 1301 0.245 0.230 0.240 -0.005 0.540 0.160 Enertopia Corp. TOP 1135 0.060 0.055 0.060 +0.005 0.165 0.025 Torino Power Solutions Inc TPS 75 0.135 0.135 0.135 0.000 0.160 0.015 Global UAV Technologies Ltd. UAV 1190 0.075 0.070 0.075 0.000 0.145 0.035 Umbral Energy Corp. UMB 39971 0.100 0.090 0.095 +0.005 0.130 0.020 UpSnap Inc. UP 100 0.020 0.020 0.020 +0.010 0.030 0.005 Valens Groworks Corp. VGW 135 0.990 0.900 0.990 0.000 1.650 0.350 Vodis Pharmaceuticals Inc. VP 120 0.300 0.275 0.300 +0.005 1.560 0.120 Veritas Pharma Inc. VRT 1065 0.370 0.335 0.335 -0.005 0.600 0.220 Versus Systems Inc. VS 3614 0.400 0.360 0.390 -0.005 0.650 0.140 Victory Square Technologies Inc. VST 178 0.750 0.720 0.750 +0.100 1.880 0.600 Winston Gold Mining Corp. WGC 1032 0.040 0.035 0.040 +0.005 0.640 0.030 Western Uranium Corporation WUC 74 1.110 1.010 1.100 -0.010 2.800 0.990 MGX Minerals Inc. XMG 5334 1.010 0.940 0.960 +0.010 2.750 0.140 Kootenay Zinc Corp. ZNK 745 0.080 0.075 0.075 0.000 0.690 0.070 ZTEST Electronics Inc. ZTE 82 0.440 0.420 0.440 0.000 0.440 0.050 Stock Symbol Bid Ask 52W Hi 52W Lo Advantex Marketing International Inc. ADX 0.005 0.015 0.005 Arctic Glacier Income Fund AG.UN 0.055 0.060 0.075 0.005 Atlas Cloud Enterprises Inc. AKE 0.080 0.125 0.220 0.080 Aida Minerals Corp. AMC 0.090 0.100 0.160 0.005 AAN Ventures Inc. ANN 0.025 0.090 0.100 0.020 APAC Resources Inc. APG 0.040 0.100 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 BacTech Environmental Corporation BAC 0.030 0.035 0.070 0.025 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 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 0.090 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 CIM International Group Inc. CIM 0.250 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 Canadian Metals Inc. CME 0.065 0.095 0.300 0.045 CDN MSolar Corp. CMS 0.010 0.135 0.020 0.010 Castle Resources Inc. CRI 0.250 0.415 0.005 Carl Data Solutions Inc. CRL 0.280 0.320 0.570 0.265 CMX Gold & Silver Corp. CXC 0.095 0.100 0.100 0.060 Cayenne Capital Corp. CYC 0.130 0.195 0.200 0.130 Deploy Technologies Inc. DEP 0.290 0.330 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 Deveron UAS Corp. DVR 0.340 0.360 0.560 0.200 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 0.010 0.015 0.005 Evolving Gold Corp. EVG 0.180 0.200 0.445 0.130 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 Gencan Capital Inc. GCA 0.050 0.150 0.100 0.050 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 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 0.045 0.355 0.250 0.050 Glenbriar Technologies Inc. GTI 0.025 0.030 0.050 0.005 Gravis Energy Corp. GVE 0.010 0.010 0.005 Greywacke Exploration Ltd. GWL 0.050 0.160 0.060 0.005 High Hampton Holdings Corp. HC Heritage Global Inc. HGP 0.320 0.350 0.950 0.250 Hi Ho Silver Resources Inc. HHS 0.060 0.080 0.175 0.005 Hadley Mining Inc. HM 1.000 1.000 1.080 0.060 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 Inspiration Mining Corporation ISM 0.025 0.035 0.100 0.010 ICTV Brands Inc. ITV 0.025 1.000 0.650 0.005 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 0.130 0.250 0.100 StartMonday Technology Corp. JOB 0.250 0.265 1.390 0.240 Dizun International Enterprises Inc. KDZ 0.010 0.020 0.025 0.005 Khot Infrastructure Holdings Ltd. KOT 0.005 0.045 0.020 Khan Resources Inc. KRI 0.050 0.070 0.880 0.020 KWG Resources Inc. MVS KWG.A 2.000 8.000 8.000 7.500 La Imperial Resources Inc. LAI 0.050 0.095 0.110 0.025 Leo Resources Inc. LEO 1.120 1.120 2.500 0.050 Lions Gate Metals Inc. LGM 0.110 0.195 0.350 0.060 Newlox Gold Ventures Corp. LUX 0.040 0.055 0.060 0.020 McLaren Resources Inc. MCL 0.060 0.070 0.135 0.005 ME Resource Corp. MEC 0.040 0.065 0.250 0.020 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 Minera IRL Limited MIRL 0.080 0.100 0.220 0.060 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 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 0.220 0.305 1.600 0.095 Meryllion Resources Corporation MYR 0.025 0.030 0.045 0.015 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 Novicius Corp. NVS 0.080 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 0.015 0.020 0.050 0.010 Open Source Health Inc. OSH 0.040 0.055 0.200 0.035 Portage Biotech Inc. PBT.U 0.310 0.370 0.400 0.100 Petrocapita Income Trust PCE.UN 0.010 0.015 0.030 0.010 Premier Diversified Holdings Inc. PDH 0.105 0.110 0.165 0.080 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 Park Lawn Company Limited PRL 7.510 10.860 9.400 5.950 Platinex Inc. PTX 0.070 0.080 0.230 0.045 Pivotal Therapeutics Inc. PVO 0.070 Qwick Media Inc. QMI 0.005 0.070 0.250 0.090 Mag Copper Limited QUE 0.150 0.200 0.200 0.025 Renforth Resources Inc. RFR 0.060 0.065 0.085 0.020 Range Energy Resources Inc. RGO 0.015 0.020 0.040 0.010 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 Seahawk Ventures Inc. SHV 0.300 0.345 0.400 0.080 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 Squire Mining Ltd. SQR 0.125 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 Target Capital Inc. TCI 360 Capital Financial Services Group Inc TSZ 0.040 0.050 0.125 0.020 Tartisan Resources Corp. TTC 0.085 0.120 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 Oriental Non-Ferrous Resources Developme URG 0.700 0.950 1.200 0.600 VirtualArmour International Inc. VAI 0.375 0.400 0.590 0.250 Velocity Data Inc. VCT 0.055 0.070 0.780 0.030 Vinergy Resources Ltd. VIN 0.220 0.220 1.150 0.070 Wabi Exploration Inc. WAB 0.070 0.085 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 0.290 0.500 0.050 Whattozee Networks Inc. WTZ 0.200 0.300 0.315 0.030 MGX Minerals Inc. Wts. XMG.WT 0.600 0.850 2.540 0.030 Zara Resources Inc. ZRI 0.060 0.395 0.430 0.005 BIOSENTA Inc. ZRO 0.050 0.750 0.300 0.015 Trades: 4,932 Total Volume: 44,961,574 Total Value: $10,773,089 Advanced: 57 Declined: 58 Unchanged: 200 Note 1: z - Full Volume. Note 2: Change calculated using unadjusted closing prices.