CNSX Trading Daily Market Summary September 15 2017 Closing Numbers Stock Symbol Vol(00s) High Low Close Change 52W Hi 52W Lo Supreme Metals Corp. ABJ 15 0.035 0.035 0.035 +0.005 0.145 0.015 Alliance Growers Corp. ACG 3436 0.100 0.095 0.100 0.000 0.340 0.030 Ansar Financial and Dev Corporation AFD 40 0.600 0.600 0.600 +0.030 0.900 0.450 Affinor Growers Inc. AFI 3373 0.075 0.070 0.070 -0.005 0.230 0.035 Alternate Health Corp. AHG 18 2.200 2.190 2.190 -0.010 8.900 1.800 American Potash Corp. AMP 2785 0.135 0.125 0.135 0.000 0.255 0.030 Alchemist Mining Inc. AMS 123 0.055 0.055 0.055 +0.005 0.120 0.045 Advantagewon Oil Corp. AOC 3295 0.110 0.100 0.110 +0.010 0.140 0.040 Appia Energy Corp. API 30 0.120 0.120 0.120 0.000 0.465 0.100 Global Cannabis Applications Corp. APP 1455 0.140 0.130 0.135 -0.005 0.220 0.035 AREV Nutrition Sciences Inc. ARV 3 0.245 0.000 0.550 0.200 Abattis Bioceuticals Corp. ATT 18660 0.205 0.195 0.195 -0.005 0.350 0.035 Avarone Metals Inc. AVM 290 0.025 0.020 0.020 -0.005 0.055 0.020 BacTech Environmental Corporation BAC 920 0.050 0.050 0.050 0.000 0.070 0.025 Bradstone Capital Corp. BCA 102 0.125 0.125 0.125 +0.045 0.150 0.060 The Canadian Bioceutical Corporation BCC 941 0.330 0.300 0.320 +0.005 1.100 0.295 Bird River Resources Inc. BDR 25 0.070 0.070 0.070 0.000 0.090 0.005 Beleave Inc. BE 466 1.180 1.160 1.170 +0.010 2.850 0.390 Cannabix Technologies Inc. BLO 603 0.600 0.580 0.590 0.000 1.100 0.210 Breathtec BioMedical Inc. BTH 1530 0.105 0.090 0.105 +0.005 0.400 0.075 Bravura Ventures Corp. BVQ 627 0.620 0.580 0.600 +0.010 5.900 0.200 Big Wind Capital Inc. BWC 360 0.320 0.280 0.320 +0.010 0.600 0.050 Brisio Innovations Inc. BZI 310 0.240 0.230 0.240 -0.005 0.350 0.130 Cautivo Mining Inc. CAI 0 0.550 0.000 0.850 0.200 Copperbank Resources Corp. CBK 344 0.140 0.125 0.125 -0.005 0.180 0.050 Copperbank Resources Corp. Warrants CBK.WT 131 0.010 0.010 0.010 0.000 0.010 0.005 Certive Solutions Inc. CBP 40 0.070 0.070 0.070 0.000 0.290 0.030 Cerro Grande Mining Corporation CEG 2300 0.005 0.005 0.005 0.000 0.080 0.005 Cartier Iron Corporation CFE 120 0.060 0.060 0.060 -0.005 0.160 0.030 Chemistree Technology Inc. CHM 640 0.650 0.630 0.650 +0.150 0.650 0.030 Canada House Wellness Group Inc. CHV 4010 0.200 0.195 0.195 -0.005 1.000 0.130 ChroMedX Corp. CHX 135 0.260 0.235 0.260 0.000 0.335 0.060 CIM International Group Inc. CIM 14 0.120 0.120 0.120 +0.040 0.980 0.080 Cielo Waste Solutions Corp. CMC 1830 0.170 0.150 0.165 +0.025 0.270 0.020 Canadian Metals Inc. CME 100 0.070 0.070 0.070 0.000 0.245 0.045 Cloud Nine Education Group Ltd. CNI 3000 0.065 0.065 0.065 0.000 0.320 0.055 International Cobalt Corp CO 230 0.100 0.100 0.100 0.000 0.350 0.007 Parana Copper Corporation COPR 0 0.110 0.000 0.150 0.030 CannaRoyalty Corp. CRZ 392 2.390 2.250 2.340 +0.040 5.000 1.500 Copper Reef Mining Corp. CZC 2500 0.025 0.020 0.025 +0.005 0.045 0.015 DNI Metals Inc. DNI 4143 0.105 0.080 0.105 +0.020 0.155 0.005 DOJA Cannabis Company Limited DOJA 1370 0.680 0.600 0.660 +0.070 0.990 0.440 Dundee Sustainable Technologies Inc. DST 600 0.055 0.045 0.055 +0.010 0.070 0.030 Earth Alive Clean Technologies Inc. EAC 2005 0.170 0.140 0.170 +0.030 0.700 0.130 Nutritional High International Inc. EAT 6179 0.110 0.105 0.110 0.000 0.450 0.060 Eviana Health Corporation EHC 131 1.750 1.600 1.600 -0.120 2.000 1.600 Eurogas International Inc. EI 1868 0.005 0.005 0.005 0.000 0.015 0.005 ePlay Digital Inc. EPY 4620 0.180 0.150 0.165 -0.020 0.940 0.080 EnviroLeach Technologies Inc. ETI 68 0.650 0.640 0.650 +0.010 1.000 0.210 Evolving Gold Corp. EVG 4325 0.275 0.270 0.275 -0.030 0.445 0.130 Easy Technologies Inc. EZM 10 0.075 0.075 0.075 +0.005 1.700 0.050 Far Resources Ltd. FAT 13465 0.320 0.295 0.320 +0.010 0.380 0.045 Fandom Sports Media Corp. FDM 10752 0.110 0.095 0.110 +0.005 0.440 0.005 Future Farm Technologies Inc. FFT 5691 0.275 0.260 0.275 +0.005 0.630 0.120 Drone Delivery Canada Corp. FLT 2379 0.490 0.450 0.490 +0.015 0.610 0.190 Four Nines Gold Inc. FNAU 30 0.135 0.135 0.135 +0.020 0.160 0.110 Fineqia International Inc. FNQ 15 0.005 0.005 0.005 -0.005 0.030 0.005 GreenBank Capital Inc. GBC 151 1.100 0.900 0.900 -0.030 1.100 0.030 Glance Technologies Inc. GET 24737 0.300 0.255 0.295 +0.030 0.430 0.140 Glance Technologies Inc. Wts. GET.WT 1610 0.065 0.050 0.065 +0.015 0.190 0.025 Gravitas Financial Inc. GFI 100 0.030 0.030 0.030 +0.005 0.100 0.005 Global Hemp Group Inc. GHG 6022 0.050 0.045 0.045 0.000 0.075 0.010 Golden Leaf Holdings Ltd. GLH 5575 0.195 0.185 0.195 0.000 0.900 0.150 Goldrea Resources Corp. GOR 1025 0.040 0.035 0.040 0.000 0.135 0.030 Gunpowder Capital Corp. GPC 1360 0.065 0.060 0.060 -0.005 0.110 0.030 High Hampton Holdings Corp. HC 13107 0.500 0.380 0.430 0.500 0.380 Hi Ho Silver Resources Inc. HHS 1150 0.060 0.060 0.060 0.000 0.175 0.060 Hello Pal International Inc. HP 2100 0.220 0.200 0.200 +0.020 0.480 0.180 iAnthus Capital Holdings Inc. IAN 99 2.710 2.650 2.700 +0.010 3.750 1.500 International Battery Metals Ltd. IBAT 745 0.390 0.350 0.390 +0.040 0.400 0.050 ThreeD Capital Inc. IDK 554 0.085 0.080 0.085 0.000 0.235 0.070 Imagin Medical Inc. IME 860 0.065 0.055 0.060 0.000 0.115 0.035 InMed Pharmaceuticals Inc. IN 3971 0.430 0.410 0.420 0.000 0.960 0.095 Imagination Park Entertainment Inc. IP 3410 0.255 0.230 0.255 +0.025 0.620 0.035 Irving Resources Inc. IRV 282 0.990 0.860 0.910 -0.040 1.540 0.285 Isodiol International Inc. ISOL 5400 0.290 0.270 0.275 -0.010 0.460 0.085 Integra Resources Corp. ITR 120 1.000 0.900 1.000 +0.100 1.000 0.062 Lotus Ventures Inc. J 2130 0.330 0.300 0.300 -0.005 0.430 0.180 James Bay Resources Limited JBR 350 0.075 0.070 0.070 -0.005 0.200 0.070 StartMonday Technology Corp. JOB 146 0.345 0.345 0.345 0.000 1.390 0.240 Dizun International Enterprises Inc. KDZ 0 0.005 0.000 0.025 0.005 Kontrol Energy Corp. KNR 1 0.640 0.000 0.850 0.360 KWG Resources Inc. KWG 5070 0.020 0.015 0.020 0.000 0.030 0.015 Declan Resources Inc. LAN 69 0.185 0.185 0.185 -0.025 0.300 0.060 Lifestyle Delivery Systems Inc LDS 2415 0.465 0.420 0.440 0.000 1.000 0.295 Liberty Health Sciences Inc. LHS 7752 1.020 0.950 1.010 +0.090 1.750 0.750 Liberty Leaf Holdings Ltd. LIB 619 0.090 0.085 0.090 +0.005 0.320 0.080 Global Li-Ion Graphite Corp. LION 607 0.510 0.490 0.510 +0.015 0.510 0.300 Lexington Biosciences Inc. LNB 160 0.400 0.365 0.400 0.000 0.460 0.270 LottoGopher Holdings Inc. LOTO 6106 0.250 0.240 0.250 +0.005 0.850 0.230 Liberty Silver Corp. LSL 21 1.800 1.760 1.800 +0.010 3.000 0.900 Lightning Venture Inc. LVI 12986 0.075 0.065 0.070 -0.010 0.090 0.005 Lexaria Bioscience Corp. LXX 360 0.475 0.470 0.470 0.000 0.940 0.140 Maricann Group Inc MARI 5000 1.430 1.300 1.400 +0.070 2.650 1.050 Mag One Products Inc. MDD 2200 0.300 0.250 0.250 -0.050 1.110 0.095 Marapharm Ventures Inc MDM 2491 0.940 0.900 0.900 -0.030 2.500 0.500 Marret High Yield Strategies Fund A MHY.UN 41 0.180 0.180 0.180 0.000 0.200 0.040 Minera IRL Limited MIRL 1000 0.110 0.105 0.105 -0.005 0.220 0.060 True Leaf Medicine International Ltd. MJ 1243 0.540 0.510 0.530 +0.010 0.560 0.170 Mountain Lake Minerals Inc. MLK 540 0.090 0.055 0.055 0.000 0.090 0.020 Matica Enterprises Inc. MMJ 3732 0.090 0.085 0.090 +0.005 0.175 0.010 Mobi724 Global Solutions Inc. MOS 583 0.220 0.210 0.210 -0.015 0.455 0.025 M Pharmaceutical Inc. MQ 25715 0.055 0.040 0.045 -0.010 0.120 0.030 Micromem Technologies Inc. MRM 42 0.190 0.175 0.175 -0.010 0.495 0.085 Metalla Royalty and Streaming Ltd. MTA 1597 0.590 0.540 0.590 0.000 0.880 0.225 Murchison Minerals Ltd. MUR 290 0.170 0.140 0.140 -0.035 0.300 0.125 Maxtech Ventures Inc. MVT 505 0.190 0.150 0.150 -0.020 0.630 0.150 Montego Resources Inc. MY 110 0.185 0.175 0.185 0.000 1.350 0.095 MYM Nutraceuticals Inc. MYM 3439 0.490 0.470 0.470 -0.010 0.780 0.015 Meryllion Resources Corporation MYR 10 0.020 0.020 0.020 0.000 0.045 0.015 Namaste Technologies Inc. N 5653 0.245 0.240 0.240 -0.005 0.420 0.110 NetCents Technology Inc. NC 874 0.500 0.475 0.495 +0.005 0.640 0.140 New Age Farm Inc. NF 738 0.080 0.075 0.080 0.000 0.365 0.030 Victory Nickel Inc. NI 70 0.035 0.035 0.035 0.000 0.090 0.005 Nuran Wireless Inc. NUR 5520 0.145 0.125 0.145 +0.015 0.310 0.120 Novicius Corp. NVS 300 0.100 0.090 0.100 +0.030 0.660 0.040 One World Minerals Inc. OWM 310 0.240 0.215 0.240 0.000 0.750 0.155 Preferred Dental Technologies Inc. PDT 200 0.065 0.065 0.065 -0.020 0.200 0.050 ParcelPal Technology Inc. PKG 810 0.065 0.060 0.065 +0.010 0.340 0.050 Peak Positioning Technologies Inc. PKK 10353 0.055 0.050 0.055 0.000 0.205 0.035 Peloton Minerals Corporation PMC 100 0.100 0.100 0.100 +0.010 0.150 0.050 PreveCeutical Medical Inc. PREV 830 0.800 0.750 0.800 +0.080 1.000 0.345 Platinex Inc. PTX 223 0.110 0.085 0.100 +0.015 0.230 0.045 PUF Ventures Inc. PUF 1910 0.455 0.430 0.455 +0.015 0.500 0.140 Quinsam Capital Corporation QCA 2670 0.175 0.160 0.165 -0.005 0.180 0.080 Quadron Cannatech Corporation QCC 460 0.205 0.200 0.205 -0.015 0.450 0.190 Renforth Resources Inc. RFR 120 0.050 0.050 0.050 0.000 0.085 0.025 Global Remote Technologies Ltd. RGT 1500 0.130 0.125 0.125 -0.005 0.180 0.050 Rise Gold Corp. RISE 900 0.150 0.150 0.150 -0.005 0.400 0.090 RIWI Corp. RIW 25 2.010 2.010 2.010 0.000 3.000 1.900 Rockshield Capital Corp. RKS 6285 0.180 0.170 0.170 +0.015 0.180 0.050 West Red Lake Gold Mines Inc. RLG 670 0.140 0.140 0.140 0.000 0.320 0.105 RESAAS Services Inc. RSS 130 0.920 0.870 0.920 +0.060 2.100 0.850 Robix Environmental Technologies Inc. RZX 346 0.065 0.065 0.065 0.000 0.350 0.030 Subscribe Technologies Inc. SAAS 1550 0.065 0.050 0.050 +0.010 0.130 0.020 Sharc International Systems Inc. SHRC 100 0.560 0.490 0.530 +0.030 1.855 0.367 Seahawk Ventures Inc. SHV 135 0.385 0.335 0.385 +0.005 0.400 0.120 Star Navigation Systems Group Ltd. SNA 27753 0.105 0.090 0.100 -0.005 0.275 0.020 Stina Resources Ltd. SQA 1830 0.320 0.300 0.300 -0.020 0.350 0.070 Wildflower Marijuana Inc. SUN 904 0.460 0.415 0.415 -0.025 1.240 0.140 Taku Gold Corp. TAK 80 0.185 0.180 0.180 -0.005 0.250 0.060 TerrAscend Corp. TER 35 0.810 0.800 0.800 -0.050 1.550 0.650 Friday Night Inc. TGIF 6605 0.205 0.195 0.200 0.000 0.400 0.180 THC Biomed Intl Ltd THC 7907 0.570 0.475 0.560 +0.070 1.500 0.295 Tier One Capital Limited Partnership TLP.UN 7 5.060 5.000 5.000 -0.060 6.550 5.000 The Tinley Beverage Company Inc. TNY 2243 0.290 0.275 0.280 -0.005 0.670 0.055 Tower One Wireless Corp. TO 4839 0.300 0.260 0.300 +0.030 0.540 0.170 Enertopia Corp. TOP 648 0.050 0.050 0.050 -0.005 0.165 0.025 Torino Power Solutions Inc TPS 1 0.110 0.000 0.160 0.015 CannTrust Holdings Inc. TRST 3682 3.070 2.930 3.000 +0.200 3.070 2.010 360 Capital Financial Services Group Inc TSZ 17426 0.070 0.055 0.070 +0.010 0.125 0.020 Tartisan Resources Corp. TTC 810 0.125 0.100 0.115 -0.005 0.180 0.025 Tantalex Resources Corporation TTX 31654 0.095 0.060 0.075 -0.015 0.170 0.030 Global UAV Technologies Ltd. UAV 1774 0.080 0.070 0.080 0.000 0.145 0.035 Umbral Energy Corp. UMB 3090 0.130 0.120 0.130 +0.005 0.155 0.020 UpSnap Inc. UP 125 0.015 0.015 0.015 -0.005 0.030 0.005 VirtualArmour International Inc. VAI 106 0.310 0.310 0.310 +0.010 0.590 0.250 Valens Groworks Corp. VGW 116 0.900 0.790 0.790 -0.060 1.650 0.350 Vodis Pharmaceuticals Inc. VP 746 0.250 0.235 0.235 -0.020 1.560 0.165 Veritas Pharma Inc. VRT 245 0.310 0.305 0.305 -0.020 0.600 0.220 Versus Systems Inc. VS 4625 0.445 0.385 0.445 +0.075 0.650 0.140 Victory Square Technologies Inc. VST 73 0.590 0.550 0.590 +0.010 1.880 0.480 Winston Gold Corp. WGC 200 0.040 0.035 0.040 +0.005 0.640 0.030 Western Uranium Corporation WUC 46 1.160 1.140 1.160 +0.010 2.800 0.880 MGX Minerals Inc. XMG 1179 0.950 0.900 0.920 -0.010 2.750 0.140 MGX Minerals Inc. A Wts. XMG.WT.A 60 0.200 0.200 0.200 0.000 0.300 0.065 Exro Technologies Inc. XRO 920 0.330 0.320 0.320 +0.025 0.350 0.200 Stock Symbol Bid Ask 52W Hi 52W Lo Acana Capital Corp. ACM 1.000 0.105 Advantex Marketing International Inc. ADX 0.005 0.015 0.005 Arctic Glacier Income Fund AG.UN 0.055 0.065 0.075 0.005 Atlas Cloud Enterprises Inc. AKE 0.075 0.125 0.220 0.080 ALQ Gold Corp. ALQ 0.450 0.025 Aida Minerals Corp. AMC 0.050 0.060 0.160 0.005 APAC Resources Inc. APG 0.140 0.030 Armada Mercantile Ltd. ARM 0.400 0.470 0.425 0.025 Armadillo Resources Ltd. ARO Argo Gold Inc. ARQ 0.190 0.200 0.260 0.060 Asante Gold Corporation ASE 0.095 0.110 0.270 0.070 Aquarius Surgical Technologies Inc. ASTI 1.000 0.350 Alexandra Capital Corp. AXC 0.120 0.180 0.120 0.020 Aydon Income Properties Inc. AYD 0.180 0.010 Aylen Capital Inc. AYL 0.035 0.005 MB Builder Bonds 5 yr 2% 15JUN19 BBN.DB.B MB Builder Bonds Cpd Fixed 2% 15JUN19 BBN.DB.C MB Builder Bonds 5 yr Ftg 1.1% 15JUN19 BBN.DB.D 99.900 98.800 BlackIce Enterprise Risk Management Inc. BIS 0.075 0.020 Berkley Renewables Inc. BKS 0.150 0.030 Big Rock Labs Inc. BLA 0.300 0.015 MB Builder Bd 3 Yr. Ann F/ R 1.4%15JUN18 BMB.DB.A MB Builder Bd 5 Yr. Ann F/R 1.1% 15JUN20 BMB.DB.B MB Builder Bd 5 Yr. Compd 1.5% 15JUN21 BMB.DB.C MB Builder Bd 5 Yr. Ann F/R 1.25%15JUN20 BMB.DB.D Stompy Bot Corporation BOT 0.085 0.005 BitRush Corp. BRH 0.210 0.030 BioMark Diagnostics Inc. BUX 0.100 0.115 0.200 0.025 Green River Gold Corp. CCR 0.060 0.005 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 CNRP Mining Inc. CND 1.250 0.050 Castle Resources Inc. CRI 0.150 0.365 0.415 0.005 Carl Data Solutions Inc. CRL 0.295 0.330 0.570 0.265 CMX Gold & Silver Corp. CXC 0.100 0.040 Cayenne Capital Corp. CYC 0.235 0.130 Data Deposit Box Inc. DDB 0.150 0.020 Debut Diamonds Inc. DDI 0.025 0.005 Deploy Technologies Inc. DEP 0.350 0.030 Deer Horn Capital Inc. DHC 0.150 0.015 Dragon Legend Entertainment (Canada) Inc. DLE 0.150 0.030 Canadian Data Preserve Inc. DPC 0.190 0.005 Deveron UAS Corp. DVR 0.250 0.270 0.560 0.200 EA Education Group Inc. EA 0.060 0.020 European Metals Corp. ECU European Metals Corp. Warrants ECU.WT EVITRADE Health Systems Corp. EVA 1.200 1.500 3.330 1.010 EVI Global Group Developments Corp. EVI 0.070 0.015 Explorex Resources Inc. EX 0.290 0.100 Finore Mining Inc. FIN 0.495 0.010 Fox River Resources Corporation FOX 0.095 0.110 0.150 0.005 Fortify Resources Inc FTY 0.285 0.335 0.450 0.110 Gencan Capital Inc. GCA 0.100 0.050 Glorious Creation Limited GCIT 0.300 0.500 0.320 0.320 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 0.125 0.010 God s Lake Resources Inc. GLR 0.040 0.020 Genius Properties Ltd. GNI 0.150 0.160 0.375 0.105 Gunpowder Capital Corp. Preferred Shares, Series A GPC.PR.A Grand Peak Capital Corp. GPK 0.160 0.080 GoldTrain Resources Inc. GT 0.250 0.060 Glenbriar Technologies Inc. GTI 0.020 0.025 0.050 0.005 Gravis Energy Corp. GVE 0.010 0.005 Heritage Global Inc. HGP 0.520 0.560 0.950 0.250 Hadley Mining Inc. HM 1.080 0.060 HealthSpace Data Systems Ltd. HS 0.035 0.040 0.120 0.035 IGEN Networks Corp. IGN 0.200 0.010 Innovative Properties Inc. INR 0.150 0.080 Inspiration Mining Corporation ISM 0.090 0.010 ICTV Brands Inc. ITV 0.650 0.005 JDF Explorations Inc. JDF Jagercor Energy Corp. JEM 0.025 0.030 0.040 0.015 JG Wealth Management Corporation JGW 0.170 0.060 37 Capital Inc. JJJ 0.200 0.100 Kaneh Bosm Biotechnology Inc. KBB 0.085 0.100 0.250 0.065 Khot Infrastructure Holdings Ltd. KOT 0.045 0.020 Khan Resources Inc. KRI 0.060 0.070 0.870 0.020 KWG Resources Inc. MVS KWG.A 8.000 3.000 La Imperial Resources Inc. LAI 0.110 0.035 Leo Resources Inc. LEO 2.500 0.050 Lions Gate Metals Inc. LGM 0.350 0.100 LeenLife Pharma International Inc. LLP 0.250 0.080 Newlox Gold Ventures Corp. LUX 0.050 0.060 0.070 0.020 Maccabi Ventures Inc. MBE 0.095 0.025 McLaren Resources Inc. MCL 0.050 0.095 0.135 0.005 ME Resource Corp. MEC 0.040 0.070 0.250 0.035 Manitoba Hydro Bds XII 5-Yr 1.75%15JUN18 MHL.DB.B Manitoba Hydro Bds 12 Cpd 1.75%15JUN18 MHL.DB.C Manitoba Hydro Bds XII F/R 1.1% 15JUN18 MHL.DB.D 98.620 98.620 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 Makena Resources Inc. MKNA Marret Multi-Strategy Income Fund A MMF.UN 0.075 0.140 0.120 0.010 Metalo Manufacturing Inc. MMI 1.000 0.260 MOAG Copper Gold Resources Inc. MOG Miramont Resources Corp. MONT 0.300 0.200 Norsemont Capital Inc. NOM 0.450 0.250 Plaintree Systems Inc. NPT 0.165 0.225 0.380 0.035 Northern Sphere Mining Corp. NSM 0.170 0.220 0.850 0.170 NSS Resources Inc. NSS 0.210 0.045 Nass Valley Gateway Ltd. NVG 0.110 0.030 Nexco Resources Inc. NXU 0.150 0.150 Orca Touchscreen Technologies Ltd. OAA 0.030 0.025 Carlyle Entertainment Ltd OLG 0.100 0.015 Organic Potash Corporation OPC 0.010 0.015 0.050 0.010 ESI Energy Services Inc. OPI 0.300 0.350 0.440 0.085 Open Source Health Inc. OSH 0.170 0.030 Portage Biotech Inc. PBT.U 0.465 0.495 0.500 0.120 Petrocapita Income Trust PCE.UN 0.800 0.900 2.500 0.600 Premier Diversified Holdings Inc. PDH 0.080 0.100 0.140 0.080 PUDO Inc. PDO 1.100 1.420 3.250 0.500 Patriot Gold Corp. PGOL 0.105 0.125 0.150 0.095 PrimeWest Mortgage Inv Corporation PRI 9.250 2.250 Park Lawn Company Limited PRL 8.000 10.000 9.400 7.000 Pasinex Resources Limited PSE 0.260 0.275 0.340 0.100 Pivotal Therapeutics Inc. PVO Qwick Media Inc. QMI 0.250 0.090 Range Energy Resources Inc. RGO 0.015 0.020 0.040 0.010 Rift Valley Resources Corp. RVR 0.100 0.130 0.145 0.025 Ravencrest Resources Inc. RVT 0.085 0.010 River Wild Exploration Inc. RWI 0.025 0.010 Rockex Mining Corporation RXM 0.065 0.010 Razore Rock Resources Inc. RZR 0.035 0.065 0.180 0.005 Shoal Point Energy Ltd. SHP 0.005 0.010 0.030 0.005 Super Nova Petroleum Corp. SNP 0.200 0.300 0.280 0.060 Stone Ridge Exploration Corp SO 0.060 0.070 0.035 Silver Phoenix Resources Inc. SP 0.250 0.050 SponsorsOne Inc. SPO 0.025 0.030 0.130 0.020 Squire Mining Ltd. SQR 0.100 0.160 0.050 Squatex Energy and Ressources Inc. SQX 0.140 0.245 0.350 0.050 Shamrock Enterprises Inc. SRS 0.050 0.015 Midnight Star Ventures Corp. STV 0.090 0.120 0.190 0.080 Starrex International Ltd. STX 0.600 0.700 1.500 0.600 Navis Resources Corp. SUV 0.105 0.125 0.250 0.050 St-Georges Platinum and Base Metals Inc. SX 0.030 0.035 0.060 0.015 Talmora Diamond Inc. TAI 0.050 0.005 Target Capital Inc. TCI Telferscot Resources Inc. TFS 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 1.200 0.700 Velocity Data Inc. VCT 0.050 0.100 0.780 0.030 Vinergy Resources Ltd. VIN 1.150 0.070 Wabi Exploration Inc. WAB 0.085 0.050 West Isle Energy Inc. WEI Winston Resources Inc. WRW 0.820 0.030 World Mahjong Limited WSM 0.400 0.050 MGX Minerals Inc. Wts. XMG.WT 0.650 0.850 2.540 0.030 Kootenay Zinc Corp. ZNK 0.060 0.065 0.690 0.055 Zara Resources Inc. ZRI 0.430 0.005 BIOSENTA Inc. ZRO 0.040 0.150 0.300 0.015 ZTEST Electronics Inc. ZTE 0.460 0.480 0.510 0.050 Trades: 5,465 Total Volume: 43,509,995 Total Value: $10,733,559 Advanced: 66 Declined: 51 Unchanged: 206 Note 1: z - Full Volume. Note 2: Change calculated using unadjusted closing prices.