CNSX Trading Daily Market Summary August 10 2017 Closing Numbers Stock Symbol Vol(00s) High Low Close Change 52W Hi 52W Lo Supreme Metals Corp. ABJ 1720 0.045 0.045 0.045 +0.005 0.145 0.015 Alliance Growers Corp. ACG 1838 0.130 0.115 0.125 +0.005 0.340 0.020 Acana Capital Corp. ACM 786 1.000 0.770 0.930 +0.200 1.000 0.105 Ansar Financial and Dev Corporation AFD 5 0.670 0.670 0.670 -0.060 0.900 0.450 Affinor Growers Inc. AFI 251 0.075 0.075 0.075 0.000 0.230 0.030 American Potash Corp. AMP 9750 0.220 0.190 0.200 -0.020 0.255 0.030 Alchemist Mining Inc. AMS 4451 0.075 0.070 0.070 -0.005 0.120 0.040 Advantagewon Oil Corp. AOC 0 0.050 0.000 0.140 0.040 Appia Energy Corp. API 98 0.160 0.160 0.160 0.000 0.465 0.100 Global Cannabis Applications Corp. APP 696 0.085 0.080 0.080 -0.010 0.220 0.035 Armada Mercantile Ltd. ARM 10 0.330 0.300 0.330 -0.085 0.415 0.025 Argo Gold Inc. ARQ 40 0.195 0.195 0.195 +0.010 0.260 0.060 Asante Gold Corporation ASE 10 0.110 0.110 0.110 +0.005 0.270 0.070 Aquarius Surgical Technologies Inc. ASTI 20 0.600 0.580 0.580 -0.030 1.000 0.550 Abattis Bioceuticals Corp. ATT 448 0.130 0.120 0.125 0.000 0.350 0.025 BacTech Environmental Corporation BAC 1016 0.035 0.035 0.035 0.000 0.070 0.025 The Canadian Bioceutical Corporation BCC 1575 0.370 0.345 0.370 +0.010 1.100 0.295 Beleave Inc. BE 304 1.190 1.160 1.160 -0.040 2.850 0.380 BlackIce Enterprise Risk Management Inc. BIS 550 0.030 0.030 0.030 +0.005 0.075 0.020 Cannabix Technologies Inc. BLO 1784 0.550 0.530 0.540 -0.020 1.100 0.190 Breathtec BioMedical Inc. BTH 311 0.090 0.085 0.085 -0.015 0.400 0.075 BioMark Diagnostics Inc. BUX 35 0.100 0.100 0.100 0.000 0.200 0.025 Bravura Ventures Corp. BVQ 4616 0.540 0.510 0.520 +0.040 5.900 0.200 Big Wind Capital Inc. BWC 410 0.520 0.470 0.520 +0.020 0.560 0.050 Copperbank Resources Corp. CBK 3856 0.150 0.135 0.135 -0.005 0.180 0.050 Certive Solutions Inc. CBP 560 0.050 0.050 0.050 0.000 0.320 0.030 Cerro Grande Mining Corporation CEG 90 0.005 0.005 0.005 0.000 0.080 0.005 Chemistree Technology Inc. CHM 47 0.350 0.300 0.300 0.000 0.350 0.030 Canada House Wellness Group Inc. CHV 3828 0.145 0.135 0.140 -0.005 1.000 0.135 ChroMedX Corp. CHX 1458 0.305 0.280 0.280 -0.020 0.335 0.060 Cielo Waste Solutions Corp. CMC 791 0.135 0.125 0.130 -0.010 0.270 0.020 CNRP Mining Inc. CND 157 0.710 0.690 0.710 +0.010 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 125 0.120 0.090 0.120 -0.005 0.350 0.007 Carl Data Solutions Inc. CRL 1445 0.320 0.290 0.320 +0.030 0.570 0.265 CannaRoyalty Corp. CRZ 1143 2.470 2.400 2.400 0.000 5.000 1.500 Debut Diamonds Inc. DDI 291 0.015 0.010 0.010 0.000 0.030 0.005 Deploy Technologies Inc. DEP 30 0.300 0.300 0.300 +0.015 0.350 0.030 DNI Metals Inc. DNI 3820 0.115 0.090 0.100 +0.025 0.115 0.005 DOJA Cannabis Company Limited DOJA 2134 0.770 0.690 0.690 -0.010 0.990 0.690 Deveron UAS Corp. DVR 745 0.340 0.340 0.340 -0.020 0.560 0.200 Earth Alive Clean Technologies Inc. EAC 10 0.400 0.400 0.400 0.000 0.700 0.280 Nutritional High International Inc. EAT 2859 0.120 0.110 0.110 -0.005 0.450 0.035 ePlay Digital Inc. EPY 16387 0.225 0.180 0.200 +0.025 0.940 0.080 EnviroLeach Technologies Inc. ETI 555 0.580 0.560 0.560 0.000 1.000 0.210 EVITRADE Health Systems Corp. EVA 16 1.600 1.550 1.550 -0.450 3.330 1.460 Evolving Gold Corp. EVG 3 0.180 0.000 0.445 0.130 Explorex Resources Inc. EX 35 0.205 0.205 0.205 0.000 0.290 0.100 Far Resources Ltd. FAT 15568 0.275 0.255 0.265 -0.010 0.300 0.045 Fandom Sports Media Corp. FDM 3660 0.140 0.130 0.140 +0.005 0.440 0.005 Future Farm Technologies Inc. FFT 6179 0.175 0.140 0.170 +0.035 0.630 0.085 Drone Delivery Canada Corp. FLT 698 0.355 0.340 0.350 0.000 0.610 0.140 Fox River Resources Corporation FOX 20 0.065 0.065 0.065 0.000 0.150 0.005 GreenBank Capital Inc. GBC 171 0.395 0.150 0.350 0.000 0.395 0.030 Glance Technologies Inc. GET 471 0.170 0.165 0.165 0.000 0.350 0.140 Gravitas Financial Inc. GFI 0 0.040 0.000 0.100 0.005 Global Hemp Group Inc. GHG 1687 0.040 0.035 0.035 0.000 0.075 0.010 Golden Leaf Holdings Ltd. GLH 6463 0.240 0.220 0.240 +0.010 0.900 0.200 Genius Properties Ltd. GNI 1160 0.185 0.165 0.185 +0.025 0.375 0.105 Hello Pal International Inc. HP 203 0.200 0.200 0.200 0.000 0.480 0.200 iAnthus Capital Holdings Inc. IAN 184 3.100 2.890 3.090 +0.240 3.750 1.200 ThreeD Capital Inc. IDK 220 0.100 0.100 0.100 -0.010 0.235 0.070 Imagin Medical Inc. IME 80 0.070 0.055 0.070 +0.010 0.115 0.035 InMed Pharmaceuticals Inc. IN 1358 0.305 0.295 0.300 0.000 0.960 0.075 Imagination Park Entertainment Inc. IP 2748 0.265 0.245 0.245 -0.015 0.620 0.035 Irving Resources Inc. IRV 457 0.940 0.870 0.890 +0.020 1.540 0.260 Isodiol International Inc. ISOL 19963 0.345 0.305 0.345 +0.035 0.460 0.085 International Wastewater Systems Inc. IWS 1819 0.170 0.160 0.165 -0.005 0.530 0.150 Lotus Ventures Inc. J 5 0.320 0.320 0.320 0.000 0.430 0.180 Jagercor Energy Corp. JEM 1210 0.040 0.035 0.040 +0.005 0.040 0.015 Kontrol Energy Corp. KNR 10 0.750 0.750 0.750 0.000 0.850 0.180 KWG Resources Inc. KWG 1260 0.020 0.020 0.020 0.000 0.030 0.015 Lifestyle Delivery Systems Inc LDS 1147 0.410 0.385 0.390 0.000 1.000 0.175 Liberty Health Sciences Inc. LHS 2486 1.010 0.960 1.000 -0.020 1.750 0.790 Liberty Leaf Holdings Ltd. LIB 5892 0.105 0.095 0.095 -0.010 0.320 0.085 Global Li-Ion Graphite Corp. LION 20 0.385 0.385 0.385 0.000 0.425 0.300 LeenLife Pharma International Inc. LLP 5 0.105 0.105 0.105 0.000 0.250 0.090 Lexington Biosciences Inc. LNB 1426 0.455 0.410 0.435 -0.015 0.455 0.270 LottoGopher Holdings Inc. LOTO 685 0.520 0.490 0.510 +0.010 0.850 0.440 Liberty Silver Corp. LSL 150 1.000 0.910 1.000 +0.040 3.000 0.910 Lightning Venture Inc. LVI 8520 0.060 0.055 0.060 0.000 0.090 0.005 Lexaria Bioscience Corp. LXX 1706 0.520 0.470 0.490 -0.005 0.940 0.140 Maricann Group Inc MARI 1084 1.580 1.500 1.500 -0.050 2.650 1.270 Maccabi Ventures Inc. MBE 1120 0.055 0.030 0.055 +0.020 0.095 0.025 Mag One Products Inc. MDD 1220 0.275 0.225 0.275 +0.050 1.200 0.095 Marapharm Ventures Inc MDM 1596 1.140 1.070 1.130 -0.010 2.500 0.310 ME Resource Corp. MEC 0 0.040 0.000 0.250 0.030 Minera IRL Limited MIRL 70 0.135 0.090 0.135 +0.035 0.220 0.060 True Leaf Medicine International Ltd. MJ 4811 0.475 0.445 0.460 -0.010 0.560 0.170 Mountain Lake Minerals Inc. MLK 5740 0.030 0.020 0.020 +0.015 0.030 0.020 Marret Multi-Strategy Income Fund A MMF.UN 20 0.050 0.050 0.050 -0.040 0.120 0.010 Matica Enterprises Inc. MMJ 7092 0.100 0.095 0.100 0.000 0.175 0.010 Mobi724 Global Solutions Inc. MOS 415 0.185 0.180 0.185 0.000 0.455 0.025 M Pharmaceutical Inc. MQ 1194 0.065 0.065 0.065 +0.005 0.160 0.030 Micromem Technologies Inc. MRM 21 0.195 0.190 0.190 -0.010 0.495 0.085 Metalla Royalty and Streaming Ltd. MTA 263 0.560 0.540 0.550 0.000 0.880 0.180 Maxtech Ventures Inc. MVT 65 0.225 0.180 0.225 +0.025 0.630 0.180 Montego Resources Inc. MY 87226 0.190 0.170 0.185 +0.015 1.600 0.095 MYM Nutraceuticals Inc. MYM 4945 0.495 0.455 0.455 -0.040 0.780 0.015 Meryllion Resources Corporation MYR 1000 0.030 0.030 0.030 +0.005 0.045 0.015 Namaste Technologies Inc. N 16744 0.230 0.210 0.230 +0.010 0.420 0.100 NetCents Technology Inc. NC 516 0.320 0.310 0.310 -0.015 0.520 0.140 New Age Farm Inc. NF 3050 0.080 0.075 0.080 +0.005 0.365 0.020 Victory Nickel Inc. NI 500 0.035 0.035 0.035 -0.005 0.090 0.005 Norsemont Capital Inc. NOM 100 0.340 0.340 0.340 -0.010 0.450 0.250 Plaintree Systems Inc. NPT 32 0.095 0.095 0.095 +0.015 0.100 0.035 Northern Sphere Mining Corp. NSM 570 0.210 0.200 0.200 0.000 0.850 0.170 Nuran Wireless Inc. NUR 180 0.175 0.170 0.170 0.000 0.310 0.130 ESI Energy Services Inc. OPI 600 0.240 0.240 0.240 +0.040 0.440 0.085 Premier Diversified Holdings Inc. PDH 1452 0.115 0.115 0.115 0.000 0.165 0.080 ParcelPal Technology Inc. PKG 50 0.070 0.070 0.070 -0.020 0.340 0.050 Peak Positioning Technologies Inc. PKK 13356 0.065 0.060 0.060 0.000 0.205 0.035 Peloton Minerals Corporation PMC 310 0.080 0.070 0.070 -0.010 0.150 0.050 PreveCeutical Medical Inc. PREV 665 0.950 0.890 0.930 -0.010 1.000 0.345 Pasinex Resources Limited PSE 1503 0.245 0.235 0.235 -0.010 0.340 0.095 PUF Ventures Inc. PUF 3053 0.385 0.345 0.350 0.000 0.470 0.065 Quinsam Capital Corporation QCA 1500 0.120 0.115 0.120 +0.005 0.145 0.080 Quadron Cannatech Corporation QCC 1305 0.235 0.215 0.230 +0.010 0.450 0.190 Renforth Resources Inc. RFR 150 0.060 0.060 0.060 0.000 0.085 0.020 Rheingold Exploration Corp. RGE 510 0.310 0.310 0.310 -0.010 0.400 0.025 Global Remote Technologies Ltd. RGT 550 0.065 0.060 0.065 -0.005 0.180 0.050 Rise Gold Corp. RISE 120 0.160 0.145 0.160 +0.015 0.400 0.090 West Red Lake Gold Mines Inc. RLG 0 0.185 0.000 0.360 0.155 RESAAS Services Inc. RSS 221 0.990 0.950 0.990 0.000 2.300 0.950 Robix Environmental Technologies Inc. RZX 741 0.110 0.100 0.100 0.000 0.350 0.070 Subscribe Technologies Inc. SAAS 480 0.060 0.060 0.060 +0.010 0.130 0.005 Shoal Point Energy Ltd. SHP 1003 0.005 0.005 0.005 0.000 0.030 0.005 Star Navigation Systems Group Ltd. SNA 8520 0.190 0.180 0.185 0.000 0.190 0.020 Super Nova Petroleum Corp. SNP 105 0.170 0.170 0.170 -0.010 0.280 0.060 Stone Ridge Exploration Corp SO 1000 0.060 0.060 0.060 +0.005 0.070 0.035 SponsorsOne Inc. SPO 800 0.035 0.030 0.030 -0.005 0.170 0.025 Stina Resources Ltd. SQA 1212 0.245 0.225 0.225 -0.020 0.350 0.070 Wildflower Marijuana Inc. SUN 153 0.500 0.500 0.500 +0.020 1.240 0.115 Navis Resources Corp. SUV 1 0.140 0.000 0.250 0.050 St-Georges Platinum and Base Metals Inc. SX 430 0.040 0.030 0.040 +0.005 0.060 0.015 Tetra Bio Pharma Inc. TBP 2508 0.740 0.690 0.710 -0.030 1.480 0.125 TerrAscend Corp. TER 481 1.000 0.800 0.900 -0.100 1.550 0.800 Friday Night Inc. TGIF 8433 0.260 0.250 0.255 0.000 0.400 0.190 THC Biomed Intl Ltd THC 863 0.390 0.365 0.385 -0.005 1.500 0.170 Tier One Capital Limited Partnership TLP.UN 2 5.050 5.050 5.050 0.000 6.800 5.000 The Tinley Beverage Company Inc. TNY 2106 0.250 0.240 0.240 -0.005 0.670 0.040 Tower One Wireless Corp. TO 606 0.240 0.230 0.230 -0.010 0.540 0.160 Enertopia Corp. TOP 90 0.065 0.055 0.065 +0.005 0.165 0.025 Torino Power Solutions Inc TPS 641 0.140 0.115 0.120 0.000 0.160 0.015 360 Capital Financial Services Group Inc TSZ 30 0.050 0.050 0.050 0.000 0.125 0.020 Global UAV Technologies Ltd. UAV 945 0.070 0.065 0.070 0.000 0.145 0.035 Umbral Energy Corp. UMB 5647 0.105 0.100 0.100 0.000 0.130 0.020 Velocity Data Inc. VCT 132 0.070 0.070 0.070 +0.010 0.780 0.030 Valens Groworks Corp. VGW 112 0.990 0.780 0.900 +0.140 1.650 0.350 Vodis Pharmaceuticals Inc. VP 593 0.250 0.235 0.235 -0.010 1.560 0.140 Veritas Pharma Inc. VRT 3163 0.345 0.280 0.310 -0.040 0.600 0.220 Versus Systems Inc. VS 1967 0.435 0.390 0.400 -0.045 0.650 0.140 Victory Square Technologies Inc. VST 169 0.840 0.690 0.700 +0.020 1.880 0.600 Winston Gold Mining Corp. WGC 120 0.040 0.040 0.040 +0.005 0.640 0.030 Western Uranium Corporation WUC 30 1.140 1.130 1.140 +0.040 2.800 0.990 MGX Minerals Inc. XMG 2993 1.080 1.000 1.000 -0.050 2.750 0.140 Kootenay Zinc Corp. ZNK 1864 0.100 0.075 0.080 0.000 0.690 0.070 ZTEST Electronics Inc. ZTE 31 0.455 0.450 0.450 -0.005 0.465 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 Alternate Health Corp. AHG 2.650 2.800 8.900 1.940 Atlas Cloud Enterprises Inc. AKE 0.080 0.125 0.220 0.080 ALQ Gold Corp. ALQ 0.155 0.195 0.160 0.025 Aida Minerals Corp. AMC 0.055 0.090 0.160 0.005 AAN Ventures Inc. ANN 0.025 0.090 0.100 0.020 APAC Resources Inc. APG 0.050 0.100 0.140 0.030 Armadillo Resources Ltd. ARO AREV Nutrition Sciences Inc. ARV 0.210 0.300 0.550 0.260 Avarone Metals Inc. AVM 0.025 0.035 0.065 0.020 Alexandra Capital Corp. AXC 0.090 0.180 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 97.190 MB Builder Bonds Cpd Fixed 2% 15JUN19 BBN.DB.C 97.190 MB Builder Bonds 5 yr Ftg 1.1% 15JUN19 BBN.DB.D 98.230 99.900 98.800 Bradstone Capital Corp. BCA 0.100 0.125 0.150 0.050 Bird River Resources Inc. BDR 0.040 0.080 0.090 0.005 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 98.350 MB Builder Bd 5 Yr. Ann F/R 1.1% 15JUN20 BMB.DB.B 94.160 MB Builder Bd 5 Yr. Compd 1.5% 15JUN21 BMB.DB.C 94.160 MB Builder Bd 5 Yr. Ann F/R 1.25%15JUN20 BMB.DB.D 98.230 Stompy Bot Corporation BOT 0.020 0.025 0.085 0.005 BitRush Corp. BRH 0.280 0.030 Brisio Innovations Inc. BZI 0.240 0.260 0.350 0.090 Cautivo Mining Inc. CAI Cautivo Mining Inc. Rts. CAI.RT Copperbank Resources Corp. Warrants CBK.WT 0.005 0.015 0.010 0.005 Cartier Iron Corporation CFE 0.050 0.080 0.160 0.030 CIM International Group Inc. CIM 0.005 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 0.600 0.800 0.050 Canadian Metals Inc. CME 0.060 0.090 0.245 0.045 CDN MSolar Corp. CMS 0.010 0.020 0.010 Castle Resources Inc. CRI 0.100 0.415 0.415 0.005 CMX Gold & Silver Corp. CXC 0.090 0.100 0.100 0.060 Cayenne Capital Corp. CYC 0.150 0.190 0.200 0.130 Copper Reef Mining Corp. CZC 0.020 0.025 0.045 0.015 Data Deposit Box Inc. DDB 0.025 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 Dundee Sustainable Technologies Inc. DST 0.040 0.045 0.070 0.035 EA Education Group Inc. EA 0.120 0.020 European Metals Corp. ECU 0.005 European Metals Corp. Warrants ECU.WT Eurogas International Inc. EI 0.005 0.010 0.015 0.005 EVI Global Group Developments Corp. EVI 0.015 0.060 0.100 0.005 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 0.245 0.295 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 0.065 0.220 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. 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 GoldTrain Resources Inc. GT 0.060 0.100 0.250 0.050 Glenbriar Technologies Inc. GTI 0.020 0.030 0.050 0.005 Gravis Energy Corp. GVE 0.010 0.010 0.005 Greywacke Exploration Ltd. GWL 0.050 0.150 0.060 0.005 High Hampton Holdings Corp. HC 0.055 Heritage Global Inc. HGP 0.370 0.420 0.950 0.250 Hi Ho Silver Resources Inc. HHS 0.060 0.075 0.175 0.060 Hadley Mining Inc. HM 1.000 1.080 0.060 HealthSpace Data Systems Ltd. HS 0.045 0.060 0.120 0.040 IGEN Networks Corp. IGN 0.010 0.090 0.200 0.040 Innovative Properties Inc. INR 0.060 0.300 0.150 0.025 Inspiration Mining Corporation ISM 0.025 0.035 0.100 0.010 ICTV Brands Inc. ITV 0.025 0.650 0.005 James Bay Resources Limited JBR 0.110 0.450 0.220 0.110 JDF Explorations Inc. JDF 0.005 JG Wealth Management Corporation JGW 0.100 0.170 0.060 37 Capital Inc. JJJ 0.130 0.250 0.100 StartMonday Technology Corp. JOB 0.270 0.290 1.390 0.240 Kaneh Bosm Biotechnology Inc. KBB 0.115 0.130 0.250 0.065 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 0.070 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 0.035 Declan Resources Inc. LAN 0.130 0.280 0.450 0.060 Leo Resources Inc. LEO 1.040 1.040 2.500 0.050 Lions Gate Metals Inc. LGM 0.080 0.190 0.350 0.060 Newlox Gold Ventures Corp. LUX 0.035 0.050 0.060 0.020 McLaren Resources Inc. MCL 0.060 0.075 0.135 0.005 Manitoba Hydro Bds XII 5-Yr 1.75%15JUN18 MHL.DB.B 98.630 Manitoba Hydro Bds 12 Cpd 1.75%15JUN18 MHL.DB.C 98.630 Manitoba Hydro Bds XII F/R 1.1% 15JUN18 MHL.DB.D 98.230 98.620 98.620 Marret High Yield Strategies Fund A MHY.UN 0.110 0.175 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 Metalo Manufacturing Inc. MMI 0.405 0.650 1.000 0.260 MOAG Copper Gold Resources Inc. MOG Miramont Resources Corp. MONT 0.350 0.300 0.200 Murchison Minerals Ltd. MUR 0.130 0.150 0.350 0.125 NSS Resources Inc. NSS 0.055 0.190 0.210 0.045 Nass Valley Gateway Ltd. NVG 0.040 0.250 0.110 0.020 Novicius Corp. NVS 0.090 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 0.045 0.200 0.035 One World Minerals Inc. OWM 0.200 0.250 0.750 0.200 Portage Biotech Inc. PBT.U 0.300 0.350 0.400 0.100 Petrocapita Income Trust PCE.UN 0.010 0.015 0.030 0.010 PUDO Inc. PDO 0.700 1.450 3.450 0.500 Preferred Dental Technologies Inc. PDT 0.060 0.100 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 Park Lawn Company Limited PRL 7.510 10.820 9.400 7.000 Platinex Inc. PTX 0.070 0.090 0.230 0.045 Pivotal Therapeutics Inc. PVO Qwick Media Inc. QMI 0.005 0.250 0.250 0.090 Mag Copper Limited QUE 0.135 0.220 0.210 0.025 Range Energy Resources Inc. RGO 0.015 0.025 0.040 0.010 RIWI Corp. RIW 0.005 3.750 3.000 2.000 Rockshield Capital Corp. RKS 0.100 0.105 0.160 0.040 Rift Valley Resources Corp. RVR 0.090 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 0.025 0.040 0.065 0.015 Razore Rock Resources Inc. RZR 0.025 0.100 0.180 0.005 Seahawk Ventures Inc. SHV 0.355 0.390 0.400 0.085 Silver Phoenix Resources Inc. SP 0.045 0.135 0.250 0.030 Squire Mining Ltd. SQR 0.110 0.160 0.050 Squatex Energy and Ressources Inc. SQX 0.115 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 0.710 1.000 1.500 0.550 Talmora Diamond Inc. TAI 0.005 0.020 0.050 0.005 Taku Gold Corp. TAK 0.180 0.200 0.250 0.060 Target Capital Inc. TCI Telferscot Resources Inc. TFS 0.010 0.020 0.045 0.005 Tartisan Resources Corp. TTC 0.090 0.115 0.180 0.025 Tantalex Resources Corporation TTX 0.050 0.060 0.180 0.040 United Coal Holdings Limited UCL UpSnap Inc. UP 0.015 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 0.670 VirtualArmour International Inc. VAI 0.350 0.380 0.590 0.250 Vinergy Resources Ltd. VIN 0.210 1.150 0.070 Wabi Exploration Inc. WAB 0.070 0.085 0.085 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 0.285 0.500 0.050 MGX Minerals Inc. Wts. XMG.WT 0.015 0.900 2.540 0.030 Zara Resources Inc. ZRI 0.060 0.430 0.005 BIOSENTA Inc. ZRO 0.010 0.300 0.300 0.015 Trades: 4,109 Total Volume: 37,167,597 Total Value: $8,882,916 Advanced: 50 Declined: 54 Unchanged: 214 Note 1: z - Full Volume. Note 2: Change calculated using unadjusted closing prices.