CNSX Trading Daily Market Summary August 28 2017 Closing Numbers Stock Symbol Vol(00s) High Low Close Change 52W Hi 52W Lo Supreme Metals Corp. ABJ 457 0.040 0.035 0.035 0.000 0.145 0.015 Alliance Growers Corp. ACG 1308 0.115 0.105 0.115 0.000 0.340 0.025 Acana Capital Corp. ACM 480 0.830 0.800 0.830 -0.020 1.000 0.105 Affinor Growers Inc. AFI 3115 0.065 0.060 0.065 +0.005 0.230 0.030 Arctic Glacier Income Fund AG.UN 230 0.055 0.055 0.055 0.000 0.075 0.005 Alternate Health Corp. AHG 28 2.320 2.200 2.200 +0.020 8.900 1.940 Atlas Cloud Enterprises Inc. AKE 40 0.080 0.080 0.080 0.000 0.220 0.080 Aida Minerals Corp. AMC 790 0.070 0.050 0.070 +0.015 0.160 0.005 American Potash Corp. AMP 1160 0.145 0.125 0.145 0.000 0.255 0.030 Alchemist Mining Inc. AMS 2387 0.065 0.060 0.060 0.000 0.120 0.040 Advantagewon Oil Corp. AOC 1314 0.110 0.080 0.100 +0.010 0.140 0.040 Appia Energy Corp. API 1565 0.155 0.135 0.155 +0.025 0.465 0.100 Global Cannabis Applications Corp. APP 16827 0.150 0.130 0.140 +0.005 0.220 0.035 Argo Gold Inc. ARQ 10 0.200 0.200 0.200 +0.010 0.260 0.060 Asante Gold Corporation ASE 5 0.140 0.140 0.140 0.000 0.270 0.070 Aquarius Surgical Technologies Inc. ASTI 25 0.540 0.500 0.500 -0.060 1.000 0.500 Abattis Bioceuticals Corp. ATT 3689 0.145 0.125 0.135 +0.010 0.350 0.025 BacTech Environmental Corporation BAC 3220 0.035 0.025 0.030 -0.005 0.070 0.025 The Canadian Bioceutical Corporation BCC 756 0.355 0.345 0.350 +0.010 1.100 0.295 Beleave Inc. BE 445 1.150 1.120 1.130 0.000 2.850 0.380 BlackIce Enterprise Risk Management Inc. BIS 400 0.040 0.040 0.040 +0.005 0.075 0.020 Cannabix Technologies Inc. BLO 760 0.590 0.570 0.580 +0.020 1.100 0.190 Breathtec BioMedical Inc. BTH 372 0.080 0.075 0.080 0.000 0.400 0.075 BioMark Diagnostics Inc. BUX 1060 0.090 0.090 0.090 0.000 0.200 0.025 Bravura Ventures Corp. BVQ 510 0.540 0.530 0.530 -0.010 5.900 0.200 Big Wind Capital Inc. BWC 25 0.475 0.475 0.475 -0.025 0.600 0.050 Brisio Innovations Inc. BZI 880 0.260 0.225 0.260 +0.020 0.350 0.100 Cautivo Mining Inc. CAI 42 0.520 0.520 0.520 -0.090 0.610 0.200 Copperbank Resources Corp. CBK 1118 0.130 0.125 0.130 +0.005 0.180 0.050 Copperbank Resources Corp. Warrants CBK.WT 0 0.005 0.000 0.010 0.005 Certive Solutions Inc. CBP 580 0.065 0.065 0.065 0.000 0.320 0.030 Canada House Wellness Group Inc. CHV 8361 0.170 0.155 0.170 +0.005 1.000 0.130 ChroMedX Corp. CHX 546 0.280 0.240 0.240 -0.015 0.335 0.060 Cielo Waste Solutions Corp. CMC 235 0.130 0.115 0.115 -0.010 0.270 0.020 Canadian Metals Inc. CME 160 0.070 0.070 0.070 0.000 0.245 0.045 CNRP Mining Inc. CND 471 0.770 0.760 0.770 +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 CannaRoyalty Corp. CRZ 1075 2.100 1.950 1.970 -0.160 5.000 1.500 Cayenne Capital Corp. CYC 140 0.190 0.190 0.190 -0.010 0.200 0.130 Data Deposit Box Inc. DDB 3800 0.030 0.020 0.025 +0.005 0.160 0.020 Debut Diamonds Inc. DDI 1 0.010 0.000 0.025 0.005 DNI Metals Inc. DNI 2611 0.135 0.105 0.110 -0.015 0.155 0.005 DOJA Cannabis Company Limited DOJA 1311 0.480 0.440 0.460 0.000 0.990 0.440 Dundee Sustainable Technologies Inc. DST 460 0.040 0.040 0.040 +0.005 0.070 0.035 Deveron UAS Corp. DVR 95 0.245 0.240 0.240 +0.030 0.560 0.200 Earth Alive Clean Technologies Inc. EAC 100 0.350 0.310 0.310 -0.060 0.700 0.290 Nutritional High International Inc. EAT 3283 0.110 0.100 0.105 +0.005 0.450 0.040 ePlay Digital Inc. EPY 4295 0.210 0.195 0.205 +0.015 0.940 0.080 EnviroLeach Technologies Inc. ETI 308 0.580 0.450 0.580 +0.020 1.000 0.210 Evolving Gold Corp. EVG 90 0.190 0.185 0.190 -0.005 0.445 0.130 EVI Global Group Developments Corp. EVI 1000 0.060 0.060 0.060 0.000 0.100 0.005 Explorex Resources Inc. EX 200 0.200 0.200 0.200 +0.005 0.290 0.100 Far Resources Ltd. FAT 13889 0.310 0.285 0.310 +0.015 0.320 0.045 Fandom Sports Media Corp. FDM 1914 0.115 0.105 0.105 -0.005 0.440 0.005 Future Farm Technologies Inc. FFT 2697 0.220 0.200 0.210 -0.020 0.630 0.085 Drone Delivery Canada Corp. FLT 2864 0.420 0.390 0.400 -0.020 0.610 0.190 Fineqia International Inc. FNQ 565 0.005 0.005 0.005 0.000 0.030 0.005 Fox River Resources Corporation FOX 65 0.080 0.080 0.080 +0.005 0.150 0.005 GreenBank Capital Inc. GBC 112 0.900 0.800 0.800 -0.050 0.900 0.030 Glance Technologies Inc. GET 17944 0.210 0.185 0.210 +0.025 0.350 0.140 Glance Technologies Inc. Wts. GET.WT 990 0.045 0.045 0.045 +0.005 0.050 0.025 Gravitas Financial Inc. GFI 12 0.030 0.030 0.030 +0.005 0.100 0.005 Global Hemp Group Inc. GHG 1635 0.035 0.030 0.035 0.000 0.075 0.010 Golden Leaf Holdings Ltd. GLH 9605 0.200 0.185 0.190 -0.010 0.900 0.185 Gunpowder Capital Corp. GPC 51 0.060 0.060 0.060 -0.010 0.110 0.030 Heritage Global Inc. HGP 5 0.465 0.465 0.465 +0.085 0.950 0.250 Hi Ho Silver Resources Inc. HHS 36 0.060 0.060 0.060 0.000 0.175 0.060 Hello Pal International Inc. HP 270 0.205 0.205 0.205 +0.010 0.480 0.190 HealthSpace Data Systems Ltd. HS 1060 0.055 0.055 0.055 0.000 0.120 0.040 iAnthus Capital Holdings Inc. IAN 115 2.700 2.680 2.700 0.000 3.750 1.200 ThreeD Capital Inc. IDK 12 0.090 0.000 0.235 0.070 Imagin Medical Inc. IME 0 0.060 0.000 0.115 0.035 InMed Pharmaceuticals Inc. IN 3846 0.300 0.280 0.280 -0.005 0.960 0.075 Imagination Park Entertainment Inc. IP 4252 0.270 0.245 0.270 +0.020 0.620 0.035 Irving Resources Inc. IRV 331 1.130 0.900 1.050 +0.010 1.540 0.285 Isodiol International Inc. ISOL 5569 0.360 0.330 0.335 -0.010 0.460 0.085 Integra Resources Corp. ITR 232 0.910 0.800 0.900 0.000 0.910 0.062 International Wastewater Systems Inc. IWS 1701 0.170 0.140 0.170 +0.025 0.530 0.140 Lotus Ventures Inc. J 185 0.320 0.310 0.310 -0.015 0.430 0.180 James Bay Resources Limited JBR 137 0.100 0.100 0.100 -0.010 0.200 0.100 Jagercor Energy Corp. JEM 300 0.025 0.025 0.025 -0.005 0.040 0.015 StartMonday Technology Corp. JOB 130 0.385 0.370 0.385 0.000 1.390 0.240 Kontrol Energy Corp. KNR 18 0.620 0.620 0.620 0.000 0.850 0.300 KWG Resources Inc. KWG 35 0.020 0.020 0.020 0.000 0.030 0.015 Lifestyle Delivery Systems Inc LDS 1549 0.470 0.440 0.465 -0.005 1.000 0.220 Liberty Health Sciences Inc. LHS 5445 0.890 0.850 0.860 -0.030 1.750 0.790 Liberty Leaf Holdings Ltd. LIB 870 0.095 0.095 0.095 0.000 0.320 0.080 Global Li-Ion Graphite Corp. LION 260 0.395 0.380 0.390 -0.005 0.445 0.300 Lexington Biosciences Inc. LNB 665 0.460 0.425 0.425 0.000 0.460 0.270 LottoGopher Holdings Inc. LOTO 2587 0.410 0.280 0.345 -0.065 0.850 0.280 Liberty Silver Corp. LSL 45 1.750 1.700 1.750 +0.100 3.000 0.900 Newlox Gold Ventures Corp. LUX 1000 0.050 0.050 0.050 +0.005 0.060 0.020 Lightning Venture Inc. LVI 5211 0.065 0.060 0.065 -0.005 0.090 0.005 Lexaria Bioscience Corp. LXX 507 0.435 0.420 0.420 0.000 0.940 0.140 Maricann Group Inc MARI 1317 1.400 1.340 1.350 0.000 2.650 1.270 Mag One Products Inc. MDD 35 0.210 0.210 0.210 +0.010 1.200 0.095 Marapharm Ventures Inc MDM 6792 1.020 0.990 1.000 0.000 2.500 0.360 True Leaf Medicine International Ltd. MJ 149 0.485 0.475 0.475 -0.005 0.560 0.170 Mountain Lake Minerals Inc. MLK 510 0.025 0.025 0.025 -0.010 0.050 0.020 Metalo Manufacturing Inc. MMI 5 0.370 0.370 0.370 +0.050 1.000 0.260 Matica Enterprises Inc. MMJ 7749 0.095 0.090 0.090 -0.005 0.175 0.010 Mobi724 Global Solutions Inc. MOS 287 0.195 0.185 0.195 0.000 0.455 0.025 M Pharmaceutical Inc. MQ 24362 0.080 0.065 0.075 +0.010 0.140 0.030 Micromem Technologies Inc. MRM 707 0.220 0.200 0.200 0.000 0.495 0.085 Metalla Royalty and Streaming Ltd. MTA 1798 0.520 0.510 0.520 0.000 0.880 0.225 Montego Resources Inc. MY 1255 0.185 0.180 0.185 +0.005 1.600 0.095 MYM Nutraceuticals Inc. MYM 5174 0.465 0.440 0.450 -0.015 0.780 0.015 Namaste Technologies Inc. N 14822 0.265 0.245 0.260 0.000 0.420 0.100 NetCents Technology Inc. NC 825 0.375 0.350 0.360 -0.010 0.520 0.140 New Age Farm Inc. NF 1523 0.090 0.080 0.080 -0.005 0.365 0.020 Victory Nickel Inc. NI 934 0.040 0.035 0.035 -0.005 0.090 0.005 Plaintree Systems Inc. NPT 26 0.120 0.085 0.085 -0.035 0.170 0.035 Northern Sphere Mining Corp. NSM 65 0.190 0.190 0.190 -0.020 0.850 0.170 Nuran Wireless Inc. NUR 865 0.160 0.160 0.160 0.000 0.310 0.130 ESI Energy Services Inc. OPI 57 0.220 0.220 0.220 0.000 0.440 0.085 Portage Biotech Inc. PBT.U 823 0.475 0.445 0.475 +0.055 0.475 0.100 ParcelPal Technology Inc. PKG 14 0.065 0.065 0.065 -0.010 0.340 0.050 Peak Positioning Technologies Inc. PKK 3566 0.060 0.055 0.060 0.000 0.205 0.035 Peloton Minerals Corporation PMC 100 0.095 0.095 0.095 0.000 0.150 0.050 PreveCeutical Medical Inc. PREV 1273 0.790 0.680 0.750 +0.050 1.000 0.345 Pasinex Resources Limited PSE 1079 0.290 0.275 0.290 +0.005 0.340 0.100 PUF Ventures Inc. PUF 2224 0.380 0.370 0.370 0.000 0.470 0.080 Quinsam Capital Corporation QCA 360 0.130 0.125 0.125 0.000 0.145 0.080 Quadron Cannatech Corporation QCC 335 0.220 0.210 0.210 -0.005 0.450 0.190 Renforth Resources Inc. RFR 840 0.055 0.050 0.050 0.000 0.085 0.020 Rheingold Exploration Corp. RGE 105 0.320 0.310 0.310 0.000 0.400 0.025 Range Energy Resources Inc. RGO 5 0.020 0.000 0.040 0.010 Global Remote Technologies Ltd. RGT 1950 0.080 0.070 0.080 +0.010 0.180 0.050 Rise Gold Corp. RISE 3391 0.175 0.160 0.175 +0.015 0.400 0.090 RIWI Corp. RIW 17 2.200 2.200 2.200 -0.400 3.000 1.900 West Red Lake Gold Mines Inc. RLG 1810 0.185 0.175 0.175 -0.005 0.360 0.155 RESAAS Services Inc. RSS 40 1.000 0.970 0.970 -0.020 2.100 0.950 Subscribe Technologies Inc. SAAS 800 0.050 0.050 0.050 0.000 0.130 0.015 Shoal Point Energy Ltd. SHP 20 0.005 0.005 0.005 0.000 0.030 0.005 Star Navigation Systems Group Ltd. SNA 18958 0.180 0.150 0.175 +0.015 0.275 0.020 Stina Resources Ltd. SQA 1392 0.225 0.215 0.225 +0.005 0.350 0.070 Shamrock Enterprises Inc. SRS 250 0.035 0.035 0.035 0.000 0.050 0.015 Wildflower Marijuana Inc. SUN 172 0.455 0.435 0.435 -0.015 1.240 0.140 Navis Resources Corp. SUV 3 0.110 0.000 0.250 0.050 St-Georges Platinum and Base Metals Inc. SX 6072 0.040 0.035 0.035 -0.005 0.060 0.015 TerrAscend Corp. TER 290 0.850 0.840 0.850 0.000 1.550 0.650 Friday Night Inc. TGIF 9616 0.235 0.225 0.230 0.000 0.400 0.190 THC Biomed Intl Ltd THC 26670 0.670 0.540 0.540 -0.110 1.500 0.255 Tier One Capital Limited Partnership TLP.UN 0 5.050 0.000 6.560 5.000 The Tinley Beverage Company Inc. TNY 5095 0.270 0.240 0.255 +0.015 0.670 0.040 Tower One Wireless Corp. TO 1153 0.210 0.190 0.190 -0.015 0.540 0.165 Enertopia Corp. TOP 90 0.055 0.055 0.055 0.000 0.165 0.025 CannTrust Holdings Inc. TRST 2253 2.490 2.350 2.400 +0.100 2.660 2.010 360 Capital Financial Services Group Inc TSZ 2110 0.045 0.045 0.045 0.000 0.125 0.020 Tartisan Resources Corp. TTC 110 0.090 0.090 0.090 -0.005 0.180 0.025 Global UAV Technologies Ltd. UAV 4049 0.080 0.070 0.075 +0.010 0.145 0.035 Umbral Energy Corp. UMB 14172 0.125 0.110 0.120 -0.005 0.130 0.020 UpSnap Inc. UP 0 0.010 0.000 0.030 0.005 VirtualArmour International Inc. VAI 130 0.345 0.280 0.300 -0.045 0.590 0.250 Vodis Pharmaceuticals Inc. VP 210 0.260 0.260 0.260 0.000 1.560 0.160 Veritas Pharma Inc. VRT 266 0.330 0.300 0.330 +0.025 0.600 0.220 Versus Systems Inc. VS 1340 0.370 0.335 0.335 -0.035 0.650 0.140 Victory Square Technologies Inc. VST 83 0.630 0.630 0.630 +0.020 1.880 0.600 Wabi Exploration Inc. WAB 10 0.070 0.070 0.070 0.000 0.085 0.050 Winston Gold Mining Corp. WGC 1933 0.045 0.035 0.040 -0.005 0.640 0.030 Western Uranium Corporation WUC 260 1.080 0.950 1.070 -0.030 2.800 0.950 MGX Minerals Inc. XMG 2043 0.980 0.930 0.940 -0.030 2.750 0.140 Kootenay Zinc Corp. ZNK 630 0.080 0.070 0.070 +0.010 0.690 0.060 BIOSENTA Inc. ZRO 5 0.015 0.015 0.015 -0.085 0.300 0.015 ZTEST Electronics Inc. ZTE 70 0.490 0.475 0.490 0.000 0.490 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 ALQ Gold Corp. ALQ 0.250 0.285 0.450 0.025 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 0.205 0.280 0.550 0.200 Avarone Metals Inc. AVM 0.025 0.030 0.055 0.020 Alexandra Capital Corp. AXC 0.090 0.180 0.100 0.020 Aydon Income Properties Inc. AYD 0.005 0.180 0.010 Aylen Capital Inc. AYL 0.010 0.025 0.035 0.005 MB Builder Bonds 5 yr 2% 15JUN19 BBN.DB.B 97.830 MB Builder Bonds Cpd Fixed 2% 15JUN19 BBN.DB.C 97.830 MB Builder Bonds 5 yr Ftg 1.1% 15JUN19 BBN.DB.D 98.790 99.900 98.800 Bradstone Capital Corp. BCA 0.080 0.120 0.150 0.060 Bird River Resources Inc. BDR 0.020 0.060 0.090 0.005 Berkley Renewables Inc. BKS 0.040 0.075 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 98.900 MB Builder Bd 5 Yr. Ann F/R 1.1% 15JUN20 BMB.DB.B 94.890 MB Builder Bd 5 Yr. Compd 1.5% 15JUN21 BMB.DB.C 94.890 MB Builder Bd 5 Yr. Ann F/R 1.25%15JUN20 BMB.DB.D 98.790 Stompy Bot Corporation BOT 0.015 0.025 0.085 0.005 BitRush Corp. BRH 0.280 0.030 Cautivo Mining Inc. Rts. CAI.RT 0.005 0.005 0.005 Cerro Grande Mining Corporation CEG 0.010 0.080 0.005 Cartier Iron Corporation CFE 0.060 0.080 0.160 0.030 Chemistree Technology Inc. CHM 0.350 0.495 0.450 0.030 CIM International Group Inc. CIM 0.080 0.580 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 0.410 0.800 0.800 0.050 CDN MSolar Corp. CMS 0.020 0.010 International Cobalt Corp CO 0.090 0.110 0.350 0.007 Parana Copper Corporation COPR 0.045 0.150 0.030 Castle Resources Inc. CRI 0.250 0.370 0.415 0.005 Carl Data Solutions Inc. CRL 0.295 0.330 0.570 0.265 CMX Gold & Silver Corp. CXC 0.080 0.100 0.100 0.060 Copper Reef Mining Corp. CZC 0.015 0.020 0.045 0.015 Deploy Technologies Inc. DEP 0.280 0.310 0.350 0.030 Deer Horn Capital Inc. DHC 0.015 0.150 0.015 Dragon Legend Entertainment (Canada) Inc. DLE 0.150 0.030 Canadian Data Preserve Inc. DPC 0.010 0.040 0.190 0.005 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 1.350 1.600 3.330 1.010 Easy Technologies Inc. EZM 0.070 0.180 1.700 0.050 Finore Mining Inc. FIN 0.150 0.150 0.495 0.010 Fortify Resources Inc FTY 0.270 0.335 0.450 0.110 Gencan Capital Inc. GCA 0.050 0.150 0.100 0.050 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 Genius Properties Ltd. GNI 0.165 0.170 0.375 0.105 Goldrea Resources Corp. GOR 0.045 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 0.450 0.080 GoldTrain Resources Inc. GT 0.060 0.500 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 0.045 0.150 0.060 0.005 High Hampton Holdings Corp. HC Hadley Mining Inc. HM 1.050 1.050 1.080 0.060 IGEN Networks Corp. IGN 0.075 0.150 0.200 0.010 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 Kaneh Bosm Biotechnology Inc. KBB 0.095 0.110 0.250 0.065 Dizun International Enterprises Inc. KDZ 0.005 0.010 0.025 0.005 Khot Infrastructure Holdings Ltd. KOT 0.005 0.045 0.020 Khan Resources Inc. KRI 0.055 0.070 0.880 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 Declan Resources Inc. LAN 0.145 0.195 0.300 0.060 Leo Resources Inc. LEO 1.090 1.090 2.500 0.050 Lions Gate Metals Inc. LGM 0.100 0.190 0.350 0.100 LeenLife Pharma International Inc. LLP 0.085 0.095 0.250 0.080 Maccabi Ventures Inc. MBE 0.040 0.105 0.095 0.025 McLaren Resources Inc. MCL 0.060 0.075 0.135 0.005 ME Resource Corp. MEC 0.040 0.100 0.250 0.035 Manitoba Hydro Bds XII 5-Yr 1.75%15JUN18 MHL.DB.B 99.170 Manitoba Hydro Bds 12 Cpd 1.75%15JUN18 MHL.DB.C 99.170 Manitoba Hydro Bds XII F/R 1.1% 15JUN18 MHL.DB.D 98.790 98.620 98.620 Marret High Yield Strategies Fund A MHY.UN 0.115 0.135 0.200 0.030 Minera IRL Limited MIRL 0.100 0.140 0.220 0.060 Mistango River Resources Inc. MIS 0.015 0.020 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 0.055 0.120 0.120 0.010 MOAG Copper Gold Resources Inc. MOG Miramont Resources Corp. MONT 0.350 0.300 0.200 Murchison Minerals Ltd. MUR 0.140 0.170 0.300 0.125 Maxtech Ventures Inc. MVT 0.155 0.170 0.630 0.175 Meryllion Resources Corporation MYR 0.025 0.030 0.045 0.015 Norsemont Capital Inc. NOM 0.320 0.400 0.450 0.250 NSS Resources Inc. NSS 0.055 0.190 0.210 0.045 Nass Valley Gateway Ltd. NVG 0.045 0.250 0.110 0.030 Novicius Corp. NVS 0.100 0.130 0.660 0.040 Nexco Resources Inc. NXU 0.160 0.200 0.150 0.150 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 0.015 0.050 0.010 Open Source Health Inc. OSH 0.040 0.050 0.190 0.030 One World Minerals Inc. OWM 0.160 0.245 0.750 0.180 Petrocapita Income Trust PCE.UN 0.010 0.020 0.030 0.010 Premier Diversified Holdings Inc. PDH 0.090 0.100 0.155 0.080 PUDO Inc. PDO 0.680 1.400 3.250 0.500 Preferred Dental Technologies Inc. PDT 0.060 0.085 0.200 0.050 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 Park Lawn Company Limited PRL 8.160 10.000 9.400 7.000 Platinex Inc. PTX 0.070 0.080 0.230 0.045 Pivotal Therapeutics Inc. PVO Qwick Media Inc. QMI 0.010 0.250 0.250 0.090 Rockshield Capital Corp. RKS 0.105 0.125 0.160 0.040 Rift Valley Resources Corp. RVR 0.100 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 0.015 0.040 0.065 0.010 Razore Rock Resources Inc. RZR 0.025 0.095 0.180 0.005 Robix Environmental Technologies Inc. RZX 0.085 0.095 0.350 0.070 Seahawk Ventures Inc. SHV 0.300 0.330 0.400 0.090 Super Nova Petroleum Corp. SNP 0.150 0.200 0.280 0.060 Stone Ridge Exploration Corp SO 0.065 0.070 0.035 Silver Phoenix Resources Inc. SP 0.045 0.240 0.250 0.030 SponsorsOne Inc. SPO 0.030 0.035 0.150 0.025 Squire Mining Ltd. SQR 0.090 0.160 0.050 Squatex Energy and Ressources Inc. SQX 0.120 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 1.100 1.500 0.600 Talmora Diamond Inc. TAI 0.005 0.020 0.050 0.005 Taku Gold Corp. TAK 0.175 0.210 0.250 0.060 Tetra Bio Pharma Inc. TBP 0.680 0.830 1.480 0.125 Target Capital Inc. TCI Telferscot Resources Inc. TFS 0.010 0.015 0.025 0.005 Torino Power Solutions Inc TPS 0.080 0.110 0.160 0.015 Tantalex Resources Corporation TTX 0.030 0.045 0.180 0.030 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 0.700 Velocity Data Inc. VCT 0.055 0.180 0.780 0.030 Valens Groworks Corp. VGW 0.860 1.000 1.650 0.350 Vinergy Resources Ltd. VIN 0.160 0.210 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 MGX Minerals Inc. Wts. XMG.WT 0.700 0.910 2.540 0.030 Zara Resources Inc. ZRI 0.060 0.200 0.430 0.005 Trades: 4,851 Total Volume: 34,834,994 Total Value: $9,517,971 Advanced: 51 Declined: 55 Unchanged: 213 Note 1: z - Full Volume. Note 2: Change calculated using unadjusted closing prices.