CNSX Trading Daily Market Summary August 16 2017 Closing Numbers Stock Symbol Vol(00s) High Low Close Change 52W Hi 52W Lo Supreme Metals Corp. ABJ 477 0.040 0.040 0.040 0.000 0.145 0.015 Alliance Growers Corp. ACG 991 0.120 0.110 0.120 0.000 0.340 0.020 Acana Capital Corp. ACM 257 0.860 0.800 0.850 -0.010 1.000 0.105 Affinor Growers Inc. AFI 3284 0.075 0.065 0.065 0.000 0.230 0.030 Arctic Glacier Income Fund AG.UN 24 0.055 0.055 0.055 0.000 0.075 0.005 Alternate Health Corp. AHG 2 2.390 2.390 2.390 -0.010 8.900 1.940 American Potash Corp. AMP 4815 0.185 0.170 0.185 0.000 0.255 0.030 Alchemist Mining Inc. AMS 3336 0.060 0.055 0.055 -0.005 0.120 0.040 Advantagewon Oil Corp. AOC 40 0.065 0.065 0.065 +0.015 0.140 0.040 Appia Energy Corp. API 321 0.125 0.125 0.125 -0.025 0.465 0.100 Global Cannabis Applications Corp. APP 11329 0.110 0.090 0.105 +0.020 0.220 0.035 Argo Gold Inc. ARQ 2010 0.220 0.195 0.220 +0.025 0.260 0.060 Asante Gold Corporation ASE 665 0.135 0.085 0.135 +0.010 0.270 0.070 Aquarius Surgical Technologies Inc. ASTI 50 0.560 0.550 0.550 -0.030 1.000 0.550 Abattis Bioceuticals Corp. ATT 2182 0.120 0.105 0.115 -0.005 0.350 0.025 BacTech Environmental Corporation BAC 1493 0.035 0.030 0.035 0.000 0.070 0.025 Bradstone Capital Corp. BCA 633 0.100 0.085 0.085 -0.005 0.150 0.050 The Canadian Bioceutical Corporation BCC 3831 0.400 0.375 0.400 +0.005 1.100 0.295 Beleave Inc. BE 426 1.170 1.140 1.140 +0.010 2.850 0.380 BlackIce Enterprise Risk Management Inc. BIS 350 0.040 0.040 0.040 -0.010 0.075 0.020 Berkley Renewables Inc. BKS 10 0.050 0.050 0.050 -0.005 0.150 0.030 Cannabix Technologies Inc. BLO 2298 0.620 0.580 0.610 +0.030 1.100 0.190 Breathtec BioMedical Inc. BTH 909 0.090 0.085 0.090 0.000 0.400 0.075 Bravura Ventures Corp. BVQ 2408 0.590 0.530 0.530 -0.020 5.900 0.200 Big Wind Capital Inc. BWC 684 0.500 0.460 0.500 0.000 0.560 0.050 Brisio Innovations Inc. BZI 200 0.255 0.255 0.255 -0.005 0.350 0.090 Copperbank Resources Corp. CBK 5026 0.155 0.120 0.140 +0.010 0.180 0.050 Copperbank Resources Corp. Warrants CBK.WT 2 0.005 0.000 0.010 0.005 Cerro Grande Mining Corporation CEG 1470 0.005 0.005 0.005 0.000 0.080 0.005 Cartier Iron Corporation CFE 1210 0.080 0.070 0.070 +0.015 0.160 0.030 Chemistree Technology Inc. CHM 0 0.350 0.000 0.350 0.030 Canada House Wellness Group Inc. CHV 1203 0.145 0.135 0.140 +0.005 1.000 0.130 ChroMedX Corp. CHX 290 0.290 0.270 0.270 -0.025 0.335 0.060 Cielo Waste Solutions Corp. CMC 998 0.145 0.120 0.120 -0.015 0.270 0.020 CNRP Mining Inc. CND 541 0.700 0.700 0.700 0.000 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 10 0.105 0.105 0.105 -0.020 0.350 0.007 Carl Data Solutions Inc. CRL 150 0.350 0.320 0.320 -0.020 0.570 0.265 CannaRoyalty Corp. CRZ 256 2.500 2.400 2.450 +0.050 5.000 1.500 Copper Reef Mining Corp. CZC 110 0.020 0.020 0.020 0.000 0.045 0.015 Debut Diamonds Inc. DDI 1450 0.020 0.015 0.020 +0.005 0.030 0.005 Deploy Technologies Inc. DEP 40 0.290 0.290 0.290 -0.035 0.350 0.030 DNI Metals Inc. DNI 4773 0.140 0.120 0.140 0.000 0.140 0.005 DOJA Cannabis Company Limited DOJA 871 0.640 0.580 0.590 -0.040 0.990 0.550 Dundee Sustainable Technologies Inc. DST 1030 0.045 0.040 0.045 +0.005 0.070 0.035 Deveron UAS Corp. DVR 180 0.280 0.270 0.270 -0.030 0.560 0.200 Earth Alive Clean Technologies Inc. EAC 140 0.370 0.350 0.350 -0.050 0.700 0.290 Nutritional High International Inc. EAT 8194 0.115 0.110 0.115 0.000 0.450 0.035 Eurogas International Inc. EI 340 0.005 0.005 0.005 0.000 0.015 0.005 ePlay Digital Inc. EPY 13666 0.260 0.195 0.260 +0.050 0.940 0.080 EnviroLeach Technologies Inc. ETI 310 0.610 0.530 0.530 -0.040 1.000 0.210 EVITRADE Health Systems Corp. EVA 414 1.500 1.350 1.380 -0.120 3.330 1.350 Evolving Gold Corp. EVG 25 0.180 0.180 0.180 0.000 0.445 0.130 Far Resources Ltd. FAT 34042 0.285 0.255 0.280 +0.020 0.320 0.045 Fandom Sports Media Corp. FDM 7520 0.130 0.110 0.130 0.000 0.440 0.005 Future Farm Technologies Inc. FFT 6129 0.210 0.190 0.210 +0.020 0.630 0.085 Drone Delivery Canada Corp. FLT 2901 0.380 0.360 0.365 +0.015 0.610 0.170 Glance Technologies Inc. GET 15103 0.185 0.165 0.175 0.000 0.350 0.140 Global Hemp Group Inc. GHG 1650 0.040 0.035 0.035 0.000 0.075 0.010 Golden Leaf Holdings Ltd. GLH 5982 0.220 0.200 0.220 +0.005 0.900 0.200 Genius Properties Ltd. GNI 4536 0.200 0.150 0.180 -0.010 0.375 0.105 Goldrea Resources Corp. GOR 40 0.050 0.050 0.050 0.000 0.140 0.030 Gunpowder Capital Corp. GPC 200 0.075 0.075 0.075 +0.005 0.110 0.030 Heritage Global Inc. HGP 0 0.380 0.000 0.950 0.250 Hello Pal International Inc. HP 20 0.190 0.190 0.190 -0.010 0.480 0.190 HealthSpace Data Systems Ltd. HS 60 0.050 0.050 0.050 -0.010 0.120 0.040 iAnthus Capital Holdings Inc. IAN 161 2.850 2.800 2.830 -0.020 3.750 1.200 ThreeD Capital Inc. IDK 850 0.100 0.100 0.100 0.000 0.235 0.070 IGEN Networks Corp. IGN 290 0.070 0.010 0.070 -0.020 0.200 0.010 InMed Pharmaceuticals Inc. IN 3086 0.310 0.285 0.310 +0.025 0.960 0.075 Imagination Park Entertainment Inc. IP 1879 0.280 0.250 0.280 +0.010 0.620 0.035 Irving Resources Inc. IRV 303 1.050 1.030 1.050 +0.010 1.540 0.260 Inspiration Mining Corporation ISM 265 0.025 0.015 0.025 +0.015 0.100 0.010 Isodiol International Inc. ISOL 12890 0.325 0.285 0.300 +0.020 0.460 0.085 International Wastewater Systems Inc. IWS 30 0.155 0.150 0.150 -0.005 0.530 0.150 James Bay Resources Limited JBR 150 0.110 0.110 0.110 0.000 0.220 0.110 Jagercor Energy Corp. JEM 4030 0.035 0.030 0.030 0.000 0.040 0.015 37 Capital Inc. JJJ 2 0.200 0.000 0.250 0.100 StartMonday Technology Corp. JOB 0 0.290 0.000 1.390 0.240 Kontrol Energy Corp. KNR 15 0.680 0.670 0.670 -0.030 0.850 0.200 KWG Resources Inc. KWG 1550 0.020 0.020 0.020 0.000 0.030 0.015 Declan Resources Inc. LAN 15 0.280 0.280 0.280 +0.150 0.300 0.060 Lifestyle Delivery Systems Inc LDS 2000 0.410 0.380 0.380 -0.010 1.000 0.175 Liberty Health Sciences Inc. LHS 4265 0.990 0.890 0.900 -0.090 1.750 0.790 Liberty Leaf Holdings Ltd. LIB 512 0.095 0.090 0.095 +0.005 0.320 0.085 Global Li-Ion Graphite Corp. LION 245 0.435 0.405 0.435 +0.010 0.435 0.300 LeenLife Pharma International Inc. LLP 100 0.105 0.105 0.105 0.000 0.250 0.090 Lexington Biosciences Inc. LNB 785 0.440 0.430 0.440 0.000 0.455 0.270 LottoGopher Holdings Inc. LOTO 400 0.490 0.450 0.490 +0.020 0.850 0.440 Liberty Silver Corp. LSL 275 1.200 1.160 1.200 +0.100 3.000 0.900 Lightning Venture Inc. LVI 3201 0.065 0.055 0.060 -0.010 0.090 0.005 Lexaria Bioscience Corp. LXX 324 0.530 0.490 0.510 +0.020 0.940 0.140 Maricann Group Inc MARI 757 1.580 1.510 1.540 -0.010 2.650 1.270 Maccabi Ventures Inc. MBE 20 0.055 0.055 0.055 0.000 0.095 0.025 Mag One Products Inc. MDD 583 0.350 0.265 0.300 +0.040 1.200 0.095 Marapharm Ventures Inc MDM 1516 1.110 1.040 1.070 -0.030 2.500 0.360 Marret High Yield Strategies Fund A MHY.UN 40 0.110 0.110 0.110 0.000 0.200 0.025 True Leaf Medicine International Ltd. MJ 1764 0.495 0.470 0.485 +0.010 0.560 0.170 Mountain Lake Minerals Inc. MLK 746 0.035 0.035 0.035 0.000 0.050 0.020 Marret Multi-Strategy Income Fund A MMF.UN 14 0.065 0.065 0.065 -0.025 0.120 0.010 Metalo Manufacturing Inc. MMI 2220 0.400 0.270 0.280 -0.120 1.000 0.260 Matica Enterprises Inc. MMJ 10869 0.095 0.090 0.095 -0.005 0.175 0.010 Mobi724 Global Solutions Inc. MOS 4292 0.200 0.170 0.190 +0.005 0.455 0.025 M Pharmaceutical Inc. MQ 4981 0.070 0.060 0.070 +0.005 0.140 0.030 Metalla Royalty and Streaming Ltd. MTA 60 0.550 0.540 0.540 0.000 0.880 0.180 Montego Resources Inc. MY 2150 0.195 0.195 0.195 +0.005 1.600 0.095 MYM Nutraceuticals Inc. MYM 10762 0.580 0.550 0.560 +0.030 0.780 0.015 Namaste Technologies Inc. N 2923 0.225 0.210 0.220 +0.010 0.420 0.100 NetCents Technology Inc. NC 5006 0.385 0.340 0.365 +0.005 0.520 0.140 New Age Farm Inc. NF 2326 0.085 0.080 0.085 +0.005 0.365 0.020 Victory Nickel Inc. NI 50 0.035 0.035 0.035 0.000 0.090 0.005 Plaintree Systems Inc. NPT 30 0.120 0.110 0.120 +0.010 0.120 0.035 ESI Energy Services Inc. OPI 91 0.270 0.270 0.270 +0.050 0.440 0.085 One World Minerals Inc. OWM 4 0.265 0.000 0.750 0.200 Premier Diversified Holdings Inc. PDH 0 0.080 0.000 0.155 0.080 PUDO Inc. PDO 2 1.320 1.320 1.320 -0.130 3.250 0.500 Preferred Dental Technologies Inc. PDT 20 0.100 0.100 0.100 0.000 0.200 0.050 Peak Positioning Technologies Inc. PKK 18192 0.065 0.055 0.060 +0.005 0.205 0.035 PreveCeutical Medical Inc. PREV 295 0.810 0.800 0.810 -0.030 1.000 0.345 Pasinex Resources Limited PSE 3577 0.285 0.245 0.265 +0.015 0.340 0.095 PUF Ventures Inc. PUF 1027 0.360 0.350 0.350 0.000 0.470 0.065 Quadron Cannatech Corporation QCC 62 0.210 0.210 0.210 0.000 0.450 0.190 Rheingold Exploration Corp. RGE 540 0.330 0.310 0.330 +0.020 0.400 0.025 Global Remote Technologies Ltd. RGT 1320 0.070 0.065 0.065 0.000 0.180 0.050 Rise Gold Corp. RISE 1390 0.150 0.140 0.140 -0.010 0.400 0.090 RIWI Corp. RIW 200 2.500 2.500 2.500 +0.500 3.000 2.000 Rockshield Capital Corp. RKS 1700 0.095 0.095 0.095 0.000 0.160 0.040 West Red Lake Gold Mines Inc. RLG 405 0.170 0.160 0.170 0.000 0.360 0.155 RESAAS Services Inc. RSS 10 1.090 1.090 1.090 -0.010 2.300 0.950 Shoal Point Energy Ltd. SHP 3016 0.010 0.005 0.010 +0.005 0.030 0.005 Seahawk Ventures Inc. SHV 262 0.345 0.275 0.275 -0.075 0.400 0.090 Star Navigation Systems Group Ltd. SNA 37499 0.250 0.210 0.245 +0.010 0.275 0.020 Stina Resources Ltd. SQA 500 0.240 0.235 0.235 -0.005 0.350 0.070 Starrex International Ltd. STX 6 0.710 0.710 0.710 -0.490 1.500 0.550 Wildflower Marijuana Inc. SUN 320 0.490 0.470 0.480 -0.010 1.240 0.140 Navis Resources Corp. SUV 90 0.115 0.115 0.115 -0.010 0.250 0.050 St-Georges Platinum and Base Metals Inc. SX 3350 0.035 0.035 0.035 -0.005 0.060 0.015 Taku Gold Corp. TAK 345 0.220 0.200 0.200 -0.020 0.250 0.060 Tetra Bio Pharma Inc. TBP 589 0.810 0.750 0.770 +0.040 1.480 0.125 TerrAscend Corp. TER 850 0.860 0.800 0.800 -0.050 1.550 0.750 Friday Night Inc. TGIF 14532 0.255 0.240 0.255 +0.005 0.400 0.190 THC Biomed Intl Ltd THC 2208 0.375 0.350 0.350 -0.020 1.500 0.225 The Tinley Beverage Company Inc. TNY 928 0.255 0.240 0.245 0.000 0.670 0.040 Tower One Wireless Corp. TO 516 0.230 0.225 0.230 +0.005 0.540 0.165 Torino Power Solutions Inc TPS 617 0.115 0.115 0.115 0.000 0.160 0.015 360 Capital Financial Services Group Inc TSZ 185 0.045 0.045 0.045 +0.005 0.125 0.020 Tantalex Resources Corporation TTX 5980 0.045 0.040 0.045 +0.015 0.180 0.030 Global UAV Technologies Ltd. UAV 165 0.070 0.070 0.070 0.000 0.145 0.035 Umbral Energy Corp. UMB 7867 0.100 0.095 0.100 0.000 0.130 0.020 Valens Groworks Corp. VGW 30 0.900 0.900 0.900 +0.060 1.650 0.350 Vodis Pharmaceuticals Inc. VP 40 0.275 0.275 0.275 +0.015 1.560 0.160 Veritas Pharma Inc. VRT 226 0.355 0.330 0.355 +0.025 0.600 0.220 Versus Systems Inc. VS 679 0.390 0.360 0.365 -0.020 0.650 0.140 Victory Square Technologies Inc. VST 62 0.770 0.750 0.770 +0.150 1.880 0.600 Winston Gold Mining Corp. WGC 201 0.040 0.040 0.040 +0.005 0.640 0.030 Western Uranium Corporation WUC 120 1.130 1.100 1.130 0.000 2.800 0.990 MGX Minerals Inc. XMG 3148 1.100 1.040 1.070 +0.030 2.750 0.140 Kootenay Zinc Corp. ZNK 126 0.070 0.070 0.070 -0.005 0.690 0.065 ZTEST Electronics Inc. ZTE 100 0.450 0.450 0.450 -0.020 0.470 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 0.570 0.690 0.900 0.450 Atlas Cloud Enterprises Inc. AKE 0.080 0.125 0.220 0.080 ALQ Gold Corp. ALQ 0.180 0.220 0.160 0.025 Aida Minerals Corp. AMC 0.055 0.080 0.160 0.005 AAN Ventures Inc. ANN 0.025 0.090 0.100 0.020 APAC Resources Inc. APG 0.050 0.250 0.140 0.030 Armada Mercantile Ltd. ARM 0.255 0.450 0.415 0.025 Armadillo Resources Ltd. ARO AREV Nutrition Sciences Inc. ARV 0.220 0.300 0.550 0.260 Avarone Metals Inc. AVM 0.025 0.035 0.060 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 97.380 MB Builder Bonds Cpd Fixed 2% 15JUN19 BBN.DB.C 97.380 MB Builder Bonds 5 yr Ftg 1.1% 15JUN19 BBN.DB.D 98.460 99.900 98.800 Bird River Resources Inc. BDR 0.040 0.080 0.090 0.005 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 98.580 MB Builder Bd 5 Yr. Ann F/R 1.1% 15JUN20 BMB.DB.B 94.440 MB Builder Bd 5 Yr. Compd 1.5% 15JUN21 BMB.DB.C 94.440 MB Builder Bd 5 Yr. Ann F/R 1.25%15JUN20 BMB.DB.D 98.460 Stompy Bot Corporation BOT 0.020 0.025 0.085 0.005 BitRush Corp. BRH 0.280 0.030 BioMark Diagnostics Inc. BUX 0.105 0.140 0.200 0.025 Cautivo Mining Inc. CAI Cautivo Mining Inc. Rts. CAI.RT Certive Solutions Inc. CBP 0.045 0.055 0.320 0.030 CIM International Group Inc. CIM 0.010 0.800 0.980 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 0.065 0.080 0.245 0.045 CDN MSolar Corp. CMS 0.020 0.010 Castle Resources Inc. CRI 0.150 0.415 0.415 0.005 CMX Gold & Silver Corp. CXC 0.090 0.100 0.100 0.060 Cayenne Capital Corp. CYC 0.130 0.190 0.200 0.130 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 EA Education Group Inc. EA 0.110 0.020 European Metals Corp. ECU 0.005 European Metals Corp. Warrants ECU.WT EVI Global Group Developments Corp. EVI 0.040 0.060 0.100 0.005 Explorex Resources Inc. EX 0.195 0.220 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 Fox River Resources Corporation FOX 0.060 0.070 0.150 0.005 Fortify Resources Inc FTY 0.230 0.295 0.450 0.110 GreenBank Capital Inc. GBC 0.300 0.390 0.395 0.030 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 0.030 0.040 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 0.065 0.220 0.125 0.010 God s Lake Resources Inc. GLR 0.040 0.030 0.020 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 0.355 0.250 0.050 Glenbriar Technologies Inc. GTI 0.020 0.030 0.050 0.005 Gravis Energy Corp. GVE 0.010 0.005 Greywacke Exploration Ltd. GWL 0.050 0.155 0.060 0.005 High Hampton Holdings Corp. HC Hi Ho Silver Resources Inc. HHS 0.060 0.075 0.175 0.060 Hadley Mining Inc. HM 1.000 1.500 1.080 0.060 Imagin Medical Inc. IME 0.060 0.070 0.115 0.035 Innovative Properties Inc. INR 0.050 0.300 0.150 0.025 ICTV Brands Inc. ITV 0.025 0.650 0.005 Lotus Ventures Inc. J 0.310 0.335 0.430 0.180 JDF Explorations Inc. JDF 0.005 JG Wealth Management Corporation JGW 0.105 0.170 0.060 Kaneh Bosm Biotechnology Inc. KBB 0.105 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 0.060 0.880 0.020 KWG Resources Inc. MVS KWG.A 4.500 7.000 8.000 3.000 La Imperial Resources Inc. LAI 0.050 0.100 0.110 0.035 Leo Resources Inc. LEO 1.040 1.040 2.500 0.050 Lions Gate Metals Inc. LGM 0.080 0.190 0.350 0.100 Newlox Gold Ventures Corp. LUX 0.035 0.050 0.060 0.020 McLaren Resources Inc. MCL 0.060 0.070 0.135 0.005 ME Resource Corp. MEC 0.050 0.080 0.250 0.030 Manitoba Hydro Bds XII 5-Yr 1.75%15JUN18 MHL.DB.B 98.860 Manitoba Hydro Bds 12 Cpd 1.75%15JUN18 MHL.DB.C 98.860 Manitoba Hydro Bds XII F/R 1.1% 15JUN18 MHL.DB.D 98.460 98.620 98.620 Minera IRL Limited MIRL 0.095 0.140 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 MOAG Copper Gold Resources Inc. MOG Miramont Resources Corp. MONT 0.350 0.300 0.200 Micromem Technologies Inc. MRM 0.175 0.200 0.495 0.085 Murchison Minerals Ltd. MUR 0.140 0.150 0.350 0.125 Maxtech Ventures Inc. MVT 0.185 0.225 0.630 0.175 Meryllion Resources Corporation MYR 0.025 0.030 0.045 0.015 Norsemont Capital Inc. NOM 0.330 0.375 0.450 0.250 Northern Sphere Mining Corp. NSM 0.150 0.200 0.850 0.170 NSS Resources Inc. NSS 0.055 0.190 0.210 0.045 Nuran Wireless Inc. NUR 0.165 0.170 0.310 0.130 Nass Valley Gateway Ltd. NVG 0.040 0.250 0.110 0.020 Novicius Corp. NVS 0.100 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 0.010 0.020 0.050 0.010 Open Source Health Inc. OSH 0.040 0.045 0.200 0.035 Portage Biotech Inc. PBT.U 0.310 0.385 0.400 0.100 Petrocapita Income Trust PCE.UN 0.010 0.020 0.030 0.010 Patriot Gold Corp. PGOL 0.095 0.125 0.150 0.095 ParcelPal Technology Inc. PKG 0.070 0.090 0.340 0.050 Peloton Minerals Corporation PMC 0.080 0.085 0.150 0.050 PrimeWest Mortgage Inv Corporation PRI 3.000 5.000 9.250 2.250 Park Lawn Company Limited PRL 8.040 10.780 9.400 7.000 Platinex Inc. PTX 0.070 0.080 0.230 0.045 Pivotal Therapeutics Inc. PVO 0.065 Quinsam Capital Corporation QCA 0.130 0.135 0.145 0.080 Qwick Media Inc. QMI 0.005 0.250 0.250 0.090 Mag Copper Limited QUE 0.160 0.200 0.210 0.025 Renforth Resources Inc. RFR 0.055 0.060 0.085 0.020 Range Energy Resources Inc. RGO 0.015 0.025 0.040 0.010 Rift Valley Resources Corp. RVR 0.070 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 Robix Environmental Technologies Inc. RZX 0.090 0.100 0.350 0.070 Subscribe Technologies Inc. SAAS 0.050 0.070 0.130 0.005 Super Nova Petroleum Corp. SNP 0.170 0.250 0.280 0.060 Stone Ridge Exploration Corp SO 0.065 0.070 0.035 Silver Phoenix Resources Inc. SP 0.045 0.145 0.250 0.030 SponsorsOne Inc. SPO 0.035 0.040 0.170 0.025 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 Talmora Diamond Inc. TAI 0.005 0.020 0.050 0.005 Target Capital Inc. TCI Telferscot Resources Inc. TFS 0.010 0.020 0.045 0.005 Tier One Capital Limited Partnership TLP.UN 5.050 6.000 6.800 5.000 Enertopia Corp. TOP 0.055 0.065 0.165 0.025 Tartisan Resources Corp. TTC 0.075 0.095 0.180 0.025 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 0.950 1.220 1.200 0.700 VirtualArmour International Inc. VAI 0.345 0.380 0.590 0.250 Velocity Data Inc. VCT 0.055 0.150 0.780 0.030 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 0.400 0.050 MGX Minerals Inc. Wts. XMG.WT 0.800 1.000 2.540 0.030 Zara Resources Inc. ZRI 0.060 0.200 0.430 0.005 BIOSENTA Inc. ZRO 0.015 0.300 0.300 0.015 Trades: 4,301 Total Volume: 36,608,213 Total Value: $8,654,557 Advanced: 58 Declined: 52 Unchanged: 208 Note 1: z - Full Volume. Note 2: Change calculated using unadjusted closing prices.