CNSX Trading Daily Market Summary August 22 2017 Closing Numbers Stock Symbol Vol(00s) High Low Close Change 52W Hi 52W Lo Supreme Metals Corp. ABJ 2980 0.040 0.035 0.035 0.000 0.145 0.015 Alliance Growers Corp. ACG 2674 0.115 0.105 0.115 +0.015 0.340 0.025 Acana Capital Corp. ACM 132 0.800 0.760 0.800 -0.020 1.000 0.105 Affinor Growers Inc. AFI 2961 0.065 0.060 0.060 0.000 0.230 0.030 Arctic Glacier Income Fund AG.UN 30 0.055 0.055 0.055 0.000 0.075 0.005 Alternate Health Corp. AHG 10 2.290 2.250 2.250 -0.110 8.900 1.940 ALQ Gold Corp. ALQ 62 0.450 0.350 0.350 -0.050 0.450 0.025 American Potash Corp. AMP 3740 0.175 0.160 0.165 -0.010 0.255 0.030 Alchemist Mining Inc. AMS 4226 0.055 0.055 0.055 0.000 0.120 0.040 Advantagewon Oil Corp. AOC 2243 0.100 0.075 0.080 +0.010 0.140 0.040 Appia Energy Corp. API 123 0.135 0.135 0.135 +0.010 0.465 0.100 Global Cannabis Applications Corp. APP 6519 0.110 0.100 0.100 -0.015 0.220 0.035 Asante Gold Corporation ASE 25 0.135 0.120 0.120 -0.015 0.270 0.070 Aquarius Surgical Technologies Inc. ASTI 35 0.580 0.550 0.580 +0.030 1.000 0.550 Abattis Bioceuticals Corp. ATT 3730 0.140 0.130 0.135 0.000 0.350 0.025 Avarone Metals Inc. AVM 60 0.030 0.030 0.030 -0.005 0.055 0.020 BacTech Environmental Corporation BAC 100 0.035 0.035 0.035 0.000 0.070 0.025 Bradstone Capital Corp. BCA 390 0.080 0.080 0.080 0.000 0.150 0.060 The Canadian Bioceutical Corporation BCC 2703 0.375 0.345 0.355 -0.015 1.100 0.295 Beleave Inc. BE 572 1.120 1.080 1.100 +0.010 2.850 0.380 BlackIce Enterprise Risk Management Inc. BIS 1000 0.035 0.035 0.035 -0.005 0.075 0.020 Cannabix Technologies Inc. BLO 1039 0.620 0.590 0.590 -0.010 1.100 0.190 Breathtec BioMedical Inc. BTH 280 0.090 0.085 0.085 +0.005 0.400 0.075 BioMark Diagnostics Inc. BUX 50 0.100 0.100 0.100 0.000 0.200 0.025 Bravura Ventures Corp. BVQ 710 0.520 0.500 0.520 +0.010 5.900 0.200 Big Wind Capital Inc. BWC 145 0.590 0.495 0.550 -0.050 0.600 0.050 Cautivo Mining Inc. CAI 13 0.200 0.200 0.200 0.000 0.200 0.200 Copperbank Resources Corp. CBK 1112 0.135 0.120 0.130 -0.005 0.180 0.050 Copperbank Resources Corp. Warrants CBK.WT 50 0.005 0.005 0.005 0.000 0.010 0.005 Canada House Wellness Group Inc. CHV 447 0.145 0.135 0.145 0.000 1.000 0.130 ChroMedX Corp. CHX 4695 0.270 0.245 0.260 +0.010 0.335 0.060 Cielo Waste Solutions Corp. CMC 170 0.135 0.130 0.130 0.000 0.270 0.020 CNRP Mining Inc. CND 77 0.700 0.680 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 Castle Resources Inc. CRI 13 0.250 0.250 0.250 0.000 0.415 0.005 Carl Data Solutions Inc. CRL 25 0.310 0.310 0.310 -0.005 0.570 0.265 CannaRoyalty Corp. CRZ 113 2.390 2.300 2.300 -0.050 5.000 1.500 Debut Diamonds Inc. DDI 129 0.020 0.020 0.020 0.000 0.025 0.005 Deploy Technologies Inc. DEP 95 0.285 0.285 0.285 0.000 0.350 0.030 DNI Metals Inc. DNI 941 0.155 0.135 0.150 +0.015 0.155 0.005 DOJA Cannabis Company Limited DOJA 1348 0.560 0.500 0.510 -0.040 0.990 0.500 Canadian Data Preserve Inc. DPC 55 0.010 0.010 0.010 0.000 0.190 0.005 Dundee Sustainable Technologies Inc. DST 200 0.035 0.035 0.035 -0.005 0.070 0.035 Deveron UAS Corp. DVR 445 0.250 0.250 0.250 0.000 0.560 0.200 Earth Alive Clean Technologies Inc. EAC 152 0.380 0.360 0.360 -0.035 0.700 0.290 Nutritional High International Inc. EAT 8078 0.110 0.100 0.100 -0.010 0.450 0.040 ePlay Digital Inc. EPY 7469 0.275 0.245 0.250 -0.030 0.940 0.080 EnviroLeach Technologies Inc. ETI 434 0.570 0.455 0.530 -0.040 1.000 0.210 Far Resources Ltd. FAT 22291 0.290 0.260 0.290 +0.005 0.320 0.045 Fandom Sports Media Corp. FDM 5321 0.130 0.110 0.130 +0.015 0.440 0.005 Future Farm Technologies Inc. FFT 2451 0.220 0.200 0.205 -0.015 0.630 0.085 Drone Delivery Canada Corp. FLT 2620 0.430 0.400 0.425 +0.015 0.610 0.190 Fox River Resources Corporation FOX 80 0.065 0.065 0.065 -0.005 0.150 0.005 Fortify Resources Inc FTY 20 0.320 0.300 0.300 +0.005 0.450 0.110 GreenBank Capital Inc. GBC 25 0.500 0.500 0.500 +0.150 0.500 0.030 Glance Technologies Inc. GET 24429 0.190 0.180 0.190 +0.015 0.350 0.140 Glance Technologies Inc. Wts. GET.WT 980 0.040 0.040 0.040 0.000 0.050 0.025 Global Hemp Group Inc. GHG 1000 0.035 0.035 0.035 0.000 0.075 0.010 Golden Leaf Holdings Ltd. GLH 9048 0.215 0.195 0.200 -0.020 0.900 0.195 Genius Properties Ltd. GNI 83 0.170 0.160 0.160 +0.020 0.375 0.105 Goldrea Resources Corp. GOR 5 0.050 0.000 0.140 0.030 Glenbriar Technologies Inc. GTI 380 0.030 0.025 0.030 +0.005 0.050 0.005 HealthSpace Data Systems Ltd. HS 3770 0.060 0.050 0.060 0.000 0.120 0.040 iAnthus Capital Holdings Inc. IAN 284 2.800 2.730 2.800 +0.010 3.750 1.200 ThreeD Capital Inc. IDK 5 0.095 0.095 0.095 -0.005 0.235 0.070 IGEN Networks Corp. IGN 10 0.070 0.070 0.070 0.000 0.200 0.010 Imagin Medical Inc. IME 70 0.070 0.070 0.070 0.000 0.115 0.035 InMed Pharmaceuticals Inc. IN 4997 0.310 0.285 0.285 -0.010 0.960 0.075 Imagination Park Entertainment Inc. IP 2676 0.340 0.280 0.330 +0.030 0.620 0.035 Irving Resources Inc. IRV 25 1.150 1.150 1.150 0.000 1.540 0.285 Isodiol International Inc. ISOL 23985 0.350 0.310 0.330 +0.015 0.460 0.085 Integra Resources Corp. ITR 2 0.850 0.000 0.875 0.062 International Wastewater Systems Inc. IWS 875 0.160 0.155 0.155 -0.005 0.530 0.150 Lotus Ventures Inc. J 45 0.340 0.335 0.340 +0.005 0.430 0.180 James Bay Resources Limited JBR 30 0.110 0.110 0.110 0.000 0.200 0.110 Jagercor Energy Corp. JEM 510 0.030 0.025 0.030 0.000 0.040 0.015 StartMonday Technology Corp. JOB 657 0.410 0.395 0.405 +0.020 1.390 0.240 Kaneh Bosm Biotechnology Inc. KBB 10 0.100 0.100 0.100 0.000 0.250 0.065 Kontrol Energy Corp. KNR 40 0.660 0.640 0.640 -0.020 0.850 0.300 Khan Resources Inc. KRI 15 0.055 0.055 0.055 -0.005 0.880 0.020 KWG Resources Inc. KWG 54545 0.025 0.020 0.020 -0.005 0.030 0.015 Declan Resources Inc. LAN 1 0.140 0.000 0.300 0.060 Lifestyle Delivery Systems Inc LDS 2018 0.460 0.395 0.455 +0.060 1.000 0.220 Liberty Health Sciences Inc. LHS 4254 0.940 0.870 0.890 -0.020 1.750 0.790 Liberty Leaf Holdings Ltd. LIB 1602 0.095 0.090 0.095 0.000 0.320 0.085 Global Li-Ion Graphite Corp. LION 195 0.410 0.385 0.385 -0.015 0.440 0.300 LeenLife Pharma International Inc. LLP 345 0.095 0.080 0.090 0.000 0.250 0.080 Lexington Biosciences Inc. LNB 738 0.450 0.430 0.450 +0.005 0.455 0.270 LottoGopher Holdings Inc. LOTO 865 0.485 0.460 0.470 -0.005 0.850 0.440 Liberty Silver Corp. LSL 4 1.650 1.650 1.650 -0.150 3.000 0.900 Lightning Venture Inc. LVI 10417 0.075 0.065 0.070 +0.005 0.090 0.005 Lexaria Bioscience Corp. LXX 979 0.460 0.450 0.460 +0.005 0.940 0.140 Maricann Group Inc MARI 8099 1.510 1.310 1.360 -0.110 2.650 1.270 McLaren Resources Inc. MCL 300 0.075 0.075 0.075 +0.005 0.135 0.005 Mag One Products Inc. MDD 1820 0.250 0.200 0.200 -0.050 1.200 0.095 Marapharm Ventures Inc MDM 2822 1.070 0.990 1.010 -0.110 2.500 0.360 Marret High Yield Strategies Fund A MHY.UN 156 0.120 0.115 0.115 -0.040 0.200 0.030 True Leaf Medicine International Ltd. MJ 1241 0.480 0.470 0.480 +0.005 0.560 0.170 Mountain Lake Minerals Inc. MLK 5 0.025 0.000 0.050 0.020 Metalo Manufacturing Inc. MMI 42 0.320 0.320 0.320 +0.040 1.000 0.260 Matica Enterprises Inc. MMJ 9846 0.095 0.090 0.095 +0.005 0.175 0.010 Mobi724 Global Solutions Inc. MOS 3121 0.200 0.175 0.195 +0.015 0.455 0.025 M Pharmaceutical Inc. MQ 15097 0.065 0.055 0.060 -0.005 0.140 0.030 Micromem Technologies Inc. MRM 60 0.190 0.170 0.170 -0.020 0.495 0.085 Metalla Royalty and Streaming Ltd. MTA 1026 0.540 0.520 0.520 -0.010 0.880 0.225 Murchison Minerals Ltd. MUR 270 0.140 0.140 0.140 -0.010 0.300 0.125 Maxtech Ventures Inc. MVT 90 0.180 0.180 0.180 0.000 0.630 0.175 Montego Resources Inc. MY 3515 0.190 0.180 0.190 0.000 1.600 0.095 MYM Nutraceuticals Inc. MYM 6094 0.490 0.460 0.465 0.000 0.780 0.015 Meryllion Resources Corporation MYR 2090 0.030 0.030 0.030 0.000 0.045 0.015 Namaste Technologies Inc. N 12968 0.225 0.210 0.225 +0.010 0.420 0.100 NetCents Technology Inc. NC 417 0.355 0.350 0.350 -0.010 0.520 0.140 New Age Farm Inc. NF 1682 0.090 0.085 0.090 0.000 0.365 0.020 Victory Nickel Inc. NI 1 0.040 0.000 0.090 0.005 Plaintree Systems Inc. NPT 5 0.120 0.120 0.120 0.000 0.170 0.035 Nuran Wireless Inc. NUR 170 0.165 0.160 0.160 0.000 0.310 0.130 Nexco Resources Inc. NXU 20 0.150 0.150 0.150 +0.150 0.150 0.150 Organic Potash Corporation OPC 265 0.020 0.020 0.020 +0.010 0.050 0.010 Open Source Health Inc. OSH 775 0.040 0.030 0.040 0.000 0.190 0.030 Portage Biotech Inc. PBT.U 50 0.375 0.375 0.375 +0.020 0.400 0.100 Preferred Dental Technologies Inc. PDT 950 0.060 0.050 0.060 0.000 0.200 0.050 ParcelPal Technology Inc. PKG 150 0.085 0.080 0.080 +0.005 0.340 0.050 Peak Positioning Technologies Inc. PKK 3166 0.060 0.060 0.060 0.000 0.205 0.035 Peloton Minerals Corporation PMC 660 0.090 0.090 0.090 0.000 0.150 0.050 PreveCeutical Medical Inc. PREV 625 0.730 0.690 0.700 -0.040 1.000 0.345 Park Lawn Company Limited PRL 9 9.000 9.000 9.000 0.000 9.400 7.000 Pasinex Resources Limited PSE 410 0.285 0.265 0.280 -0.005 0.340 0.100 Platinex Inc. PTX 185 0.090 0.060 0.060 -0.010 0.230 0.045 PUF Ventures Inc. PUF 1436 0.360 0.345 0.355 +0.005 0.470 0.080 Quinsam Capital Corporation QCA 505 0.135 0.135 0.135 +0.005 0.145 0.080 Quadron Cannatech Corporation QCC 240 0.215 0.210 0.215 +0.015 0.450 0.190 Renforth Resources Inc. RFR 30 0.060 0.060 0.060 0.000 0.085 0.020 Rheingold Exploration Corp. RGE 385 0.330 0.310 0.310 -0.020 0.400 0.025 Global Remote Technologies Ltd. RGT 180 0.060 0.060 0.060 -0.005 0.180 0.050 Rise Gold Corp. RISE 415 0.155 0.140 0.145 -0.005 0.400 0.090 RIWI Corp. RIW 200 1.900 1.900 1.900 -0.200 3.000 1.900 Rockshield Capital Corp. RKS 360 0.120 0.100 0.120 -0.005 0.160 0.040 West Red Lake Gold Mines Inc. RLG 1380 0.180 0.160 0.180 +0.010 0.360 0.155 RESAAS Services Inc. RSS 37 1.080 1.070 1.070 -0.010 2.100 0.950 Rift Valley Resources Corp. RVR 6 0.085 0.000 0.125 0.025 Rockex Mining Corporation RXM 1100 0.025 0.025 0.025 0.000 0.065 0.015 Robix Environmental Technologies Inc. RZX 32 0.080 0.080 0.080 0.000 0.350 0.070 Shoal Point Energy Ltd. SHP 5 0.005 0.000 0.030 0.005 Star Navigation Systems Group Ltd. SNA 28786 0.220 0.185 0.185 -0.035 0.275 0.020 Super Nova Petroleum Corp. SNP 50 0.200 0.200 0.200 +0.030 0.280 0.060 SponsorsOne Inc. SPO 1573 0.035 0.025 0.030 0.000 0.150 0.025 Stina Resources Ltd. SQA 1200 0.240 0.230 0.230 -0.010 0.350 0.070 Shamrock Enterprises Inc. SRS 660 0.035 0.035 0.035 0.000 0.050 0.015 Wildflower Marijuana Inc. SUN 470 0.480 0.430 0.430 -0.020 1.240 0.140 Navis Resources Corp. SUV 100 0.115 0.115 0.115 +0.005 0.250 0.050 St-Georges Platinum and Base Metals Inc. SX 1750 0.040 0.035 0.035 -0.005 0.060 0.015 Tetra Bio Pharma Inc. TBP 50 0.710 0.710 0.710 -0.050 1.480 0.125 TerrAscend Corp. TER 275 0.740 0.690 0.740 +0.040 1.550 0.650 Friday Night Inc. TGIF 6573 0.240 0.225 0.230 +0.005 0.400 0.190 THC Biomed Intl Ltd THC 8286 0.330 0.295 0.305 -0.015 1.500 0.255 Tier One Capital Limited Partnership TLP.UN 18 5.690 5.060 5.060 +0.010 6.560 5.000 The Tinley Beverage Company Inc. TNY 737 0.245 0.235 0.235 -0.010 0.670 0.040 Tower One Wireless Corp. TO 677 0.230 0.220 0.230 +0.010 0.540 0.165 Enertopia Corp. TOP 634 0.060 0.055 0.055 0.000 0.165 0.025 Torino Power Solutions Inc TPS 83 0.100 0.100 0.100 -0.015 0.160 0.015 CannTrust Holdings Inc. TRST 9034 2.570 2.220 2.300 -0.200 2.660 2.220 360 Capital Financial Services Group Inc TSZ 3408 0.050 0.040 0.040 -0.010 0.125 0.020 Tartisan Resources Corp. TTC 210 0.095 0.095 0.095 +0.025 0.180 0.025 Tantalex Resources Corporation TTX 860 0.045 0.045 0.045 0.000 0.180 0.030 Global UAV Technologies Ltd. UAV 2975 0.070 0.065 0.065 -0.005 0.145 0.035 Umbral Energy Corp. UMB 10072 0.110 0.100 0.110 0.000 0.130 0.020 UpSnap Inc. UP 150 0.020 0.020 0.020 +0.005 0.030 0.005 VirtualArmour International Inc. VAI 715 0.370 0.345 0.370 -0.010 0.590 0.250 Valens Groworks Corp. VGW 10 0.850 0.850 0.850 -0.050 1.650 0.350 Vodis Pharmaceuticals Inc. VP 24 0.225 0.220 0.220 -0.005 1.560 0.160 Veritas Pharma Inc. VRT 597 0.350 0.300 0.350 +0.030 0.600 0.220 Versus Systems Inc. VS 125 0.380 0.365 0.380 +0.020 0.650 0.140 Victory Square Technologies Inc. VST 61 0.680 0.620 0.650 0.000 1.880 0.600 Wabi Exploration Inc. WAB 8 0.085 0.000 0.085 0.050 Winston Gold Mining Corp. WGC 277 0.040 0.035 0.040 +0.005 0.640 0.030 MGX Minerals Inc. XMG 1778 1.050 1.010 1.010 -0.020 2.750 0.140 Kootenay Zinc Corp. ZNK 175 0.075 0.065 0.075 0.000 0.690 0.065 ZTEST Electronics Inc. ZTE 45 0.470 0.470 0.470 +0.005 0.480 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 Aida Minerals Corp. AMC 0.060 0.070 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 0.270 0.450 0.415 0.025 Armadillo Resources Ltd. ARO Argo Gold Inc. ARQ 0.190 0.200 0.260 0.060 AREV Nutrition Sciences Inc. ARV 0.220 0.240 0.550 0.250 Alexandra Capital Corp. AXC 0.090 0.180 0.095 0.020 Aydon Income Properties Inc. AYD 0.005 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 97.570 MB Builder Bonds Cpd Fixed 2% 15JUN19 BBN.DB.C 97.570 MB Builder Bonds 5 yr Ftg 1.1% 15JUN19 BBN.DB.D 98.610 99.900 98.800 Bird River Resources Inc. BDR 0.040 0.060 0.090 0.005 Berkley Renewables Inc. BKS 0.050 0.055 0.150 0.030 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 98.730 MB Builder Bd 5 Yr. Ann F/R 1.1% 15JUN20 BMB.DB.B 94.730 MB Builder Bd 5 Yr. Compd 1.5% 15JUN21 BMB.DB.C 94.730 MB Builder Bd 5 Yr. Ann F/R 1.25%15JUN20 BMB.DB.D 98.610 Stompy Bot Corporation BOT 0.020 0.025 0.085 0.005 BitRush Corp. BRH 0.280 0.030 Brisio Innovations Inc. BZI 0.230 0.260 0.350 0.100 Cautivo Mining Inc. Rts. CAI.RT 0.005 Certive Solutions Inc. CBP 0.050 0.065 0.320 0.030 Cerro Grande Mining Corporation CEG 0.005 0.080 0.005 Cartier Iron Corporation CFE 0.065 0.080 0.160 0.030 Chemistree Technology Inc. CHM 0.300 0.500 0.350 0.030 CIM International Group Inc. CIM 0.080 0.250 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 0.800 0.800 0.050 Canadian Metals Inc. CME 0.065 0.070 0.245 0.045 CDN MSolar Corp. CMS 0.020 0.010 International Cobalt Corp CO 0.100 0.110 0.350 0.007 CMX Gold & Silver Corp. CXC 0.080 0.100 0.100 0.060 Cayenne Capital Corp. CYC 0.130 0.170 0.200 0.130 Copper Reef Mining Corp. CZC 0.015 0.020 0.045 0.015 Data Deposit Box Inc. DDB 0.025 0.050 0.160 0.030 Deer Horn Capital Inc. DHC 0.015 0.150 0.015 Dragon Legend Entertainment (Canada) Inc. DLE 0.150 0.030 EA Education Group Inc. EA 0.100 0.020 European Metals Corp. ECU 0.005 European Metals Corp. Warrants ECU.WT Eurogas International Inc. EI 0.005 0.035 0.015 0.005 EVITRADE Health Systems Corp. EVA 1.450 1.750 3.330 1.350 Evolving Gold Corp. EVG 0.180 0.195 0.445 0.130 EVI Global Group Developments Corp. EVI 0.040 0.060 0.100 0.005 Explorex Resources Inc. EX 0.190 0.200 0.290 0.100 Easy Technologies Inc. EZM 0.070 0.180 1.700 0.050 Finore Mining Inc. FIN 0.150 0.150 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 0.030 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 0.040 0.020 Gunpowder Capital Corp. GPC 0.065 0.085 0.110 0.030 Gunpowder Capital Corp. Preferred Shares, Series A GPC.PR.A 10.500 Grand Peak Capital Corp. GPK 0.110 0.450 0.080 GoldTrain Resources Inc. GT 0.060 0.500 0.250 0.050 Gravis Energy Corp. GVE 0.010 0.005 Greywacke Exploration Ltd. GWL 0.045 0.155 0.060 0.005 High Hampton Holdings Corp. HC Heritage Global Inc. HGP 0.350 0.500 0.950 0.250 Hi Ho Silver Resources Inc. HHS 0.060 0.075 0.175 0.060 Hadley Mining Inc. HM 0.950 1.080 0.060 Hello Pal International Inc. HP 0.195 0.245 0.480 0.190 Innovative Properties Inc. INR 0.050 0.300 0.150 0.080 Inspiration Mining Corporation ISM 0.010 0.035 0.100 0.010 ICTV Brands Inc. ITV 0.025 0.650 0.005 JDF Explorations Inc. JDF 0.005 JG Wealth Management Corporation JGW 0.105 0.170 0.060 37 Capital Inc. JJJ 0.130 0.300 0.250 0.100 Dizun International Enterprises Inc. KDZ 0.005 0.010 0.025 0.005 Khot Infrastructure Holdings Ltd. KOT 0.045 0.020 KWG Resources Inc. MVS KWG.A 5.000 8.000 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 0.100 0.190 0.350 0.100 Newlox Gold Ventures Corp. LUX 0.040 0.050 0.060 0.020 Maccabi Ventures Inc. MBE 0.040 0.055 0.095 0.025 ME Resource Corp. MEC 0.040 0.100 0.250 0.035 Manitoba Hydro Bds XII 5-Yr 1.75%15JUN18 MHL.DB.B 99.000 Manitoba Hydro Bds 12 Cpd 1.75%15JUN18 MHL.DB.C 99.000 Manitoba Hydro Bds XII F/R 1.1% 15JUN18 MHL.DB.D 98.610 98.620 98.620 Minera IRL Limited MIRL 0.085 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 Marret Multi-Strategy Income Fund A MMF.UN 0.065 0.135 0.120 0.010 MOAG Copper Gold Resources Inc. MOG Miramont Resources Corp. MONT 0.350 0.300 0.200 Norsemont Capital Inc. NOM 0.325 0.400 0.450 0.250 Northern Sphere Mining Corp. NSM 0.180 0.245 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 0.030 Novicius Corp. NVS 0.100 0.200 0.660 0.040 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 0.215 0.240 0.440 0.085 One World Minerals Inc. OWM 0.200 0.250 0.750 0.180 Petrocapita Income Trust PCE.UN 0.010 0.020 0.030 0.010 Premier Diversified Holdings Inc. PDH 0.080 0.105 0.155 0.080 PUDO Inc. PDO 1.310 1.350 3.250 0.500 Patriot Gold Corp. PGOL 0.095 0.125 0.150 0.095 PrimeWest Mortgage Inv Corporation PRI 1.000 2.500 9.250 2.250 Pivotal Therapeutics Inc. PVO Qwick Media Inc. QMI 0.005 0.250 0.250 0.090 Range Energy Resources Inc. RGO 0.015 0.025 0.040 0.010 Ravencrest Resources Inc. RVT 0.320 0.500 0.085 0.010 River Wild Exploration Inc. RWI 0.020 0.025 0.010 Razore Rock Resources Inc. RZR 0.025 0.100 0.180 0.005 Subscribe Technologies Inc. SAAS 0.050 0.070 0.130 0.015 Seahawk Ventures Inc. SHV 0.300 0.320 0.400 0.090 Stone Ridge Exploration Corp SO 0.065 0.070 0.035 Silver Phoenix Resources Inc. SP 0.045 0.145 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 Midnight Star Ventures Corp. STV 0.155 0.220 0.190 0.110 Starrex International Ltd. STX 0.600 0.710 1.500 0.600 Talmora Diamond Inc. TAI 0.005 0.020 0.050 0.005 Taku Gold Corp. TAK 0.175 0.215 0.250 0.060 Target Capital Inc. TCI Telferscot Resources Inc. TFS 0.010 0.020 0.025 0.005 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 0.900 1.200 0.700 Velocity Data Inc. VCT 0.055 0.150 0.780 0.030 Vinergy Resources Ltd. VIN 0.520 1.150 0.070 West Isle Energy Inc. WEI 0.005 Winston Resources Inc. WRW 0.550 0.550 0.820 0.015 World Mahjong Limited WSM 0.055 0.195 0.400 0.050 Western Uranium Corporation WUC 1.080 1.150 2.800 0.990 MGX Minerals Inc. Wts. XMG.WT 0.700 0.990 2.540 0.030 Zara Resources Inc. ZRI 0.060 0.200 0.430 0.005 BIOSENTA Inc. ZRO 0.015 0.295 0.300 0.015 Trades: 4,802 Total Volume: 41,230,868 Total Value: $11,048,352 Advanced: 52 Declined: 66 Unchanged: 201 Note 1: z - Full Volume. Note 2: Change calculated using unadjusted closing prices.