CNSX Trading Daily Market Summary September 19 2017 Closing Numbers Stock Symbol Vol(00s) High Low Close Change 52W Hi 52W Lo Supreme Metals Corp. ABJ 700 0.030 0.030 0.030 0.000 0.145 0.015 Alliance Growers Corp. ACG 1339 0.110 0.100 0.110 0.000 0.340 0.045 Ansar Financial and Dev Corporation AFD 12 0.660 0.660 0.660 +0.060 0.900 0.450 Affinor Growers Inc. AFI 435 0.075 0.070 0.070 -0.005 0.230 0.035 Arctic Glacier Income Fund AG.UN 30 0.055 0.055 0.055 0.000 0.075 0.005 Alternate Health Corp. AHG 1027 2.150 2.000 2.020 -0.090 8.900 1.800 American Potash Corp. AMP 546 0.130 0.115 0.130 -0.005 0.255 0.030 Advantagewon Oil Corp. AOC 2280 0.170 0.145 0.150 0.000 0.170 0.040 Global Cannabis Applications Corp. APP 2188 0.135 0.125 0.130 +0.005 0.220 0.035 Argo Gold Inc. ARQ 140 0.190 0.180 0.180 0.000 0.260 0.060 Aquarius Surgical Technologies Inc. ASTI 165 0.420 0.400 0.400 -0.040 1.000 0.350 Abattis Bioceuticals Corp. ATT 4325 0.195 0.180 0.190 0.000 0.350 0.035 Avarone Metals Inc. AVM 1000 0.025 0.025 0.025 -0.005 0.055 0.020 BacTech Environmental Corporation BAC 330 0.050 0.045 0.050 +0.005 0.070 0.025 Bradstone Capital Corp. BCA 5 0.095 0.095 0.095 -0.030 0.150 0.060 The Canadian Bioceutical Corporation BCC 1452 0.320 0.315 0.320 +0.005 1.100 0.295 Beleave Inc. BE 3376 1.420 1.300 1.370 +0.080 2.850 0.560 Cannabix Technologies Inc. BLO 2682 0.620 0.580 0.610 -0.010 1.100 0.230 Breathtec BioMedical Inc. BTH 3677 0.120 0.090 0.115 +0.015 0.400 0.075 BioMark Diagnostics Inc. BUX 385 0.140 0.115 0.140 +0.035 0.200 0.025 Bravura Ventures Corp. BVQ 643 0.620 0.560 0.620 +0.060 5.900 0.200 Big Wind Capital Inc. BWC 193 0.345 0.260 0.340 +0.040 0.600 0.050 Brisio Innovations Inc. BZI 1985 0.235 0.225 0.230 0.000 0.350 0.130 Cautivo Mining Inc. CAI 10 0.560 0.560 0.560 +0.010 0.850 0.200 Copperbank Resources Corp. CBK 1393 0.130 0.130 0.130 0.000 0.180 0.050 Certive Solutions Inc. CBP 110 0.065 0.065 0.065 -0.005 0.290 0.030 Chemistree Technology Inc. CHM 198 0.650 0.650 0.650 0.000 0.650 0.030 Canada House Wellness Group Inc. CHV 2995 0.210 0.200 0.200 +0.005 1.000 0.130 ChroMedX Corp. CHX 371 0.260 0.260 0.260 +0.010 0.335 0.060 Cielo Waste Solutions Corp. CMC 360 0.160 0.150 0.150 -0.010 0.270 0.020 International Cobalt Corp CO 700 0.115 0.105 0.115 +0.010 0.350 0.007 Castle Resources Inc. CRI 0 0.370 0.000 0.415 0.005 CannaRoyalty Corp. CRZ 692 2.400 2.360 2.400 +0.010 5.000 1.500 Cayenne Capital Corp. CYC 50 0.130 0.130 0.130 -0.020 0.235 0.130 Debut Diamonds Inc. DDI 596 0.015 0.005 0.015 0.000 0.025 0.005 DNI Metals Inc. DNI 11283 0.080 0.065 0.070 -0.015 0.155 0.005 DOJA Cannabis Company Limited DOJA 870 0.640 0.600 0.640 +0.060 0.990 0.440 Canadian Data Preserve Inc. DPC 10 0.010 0.010 0.010 0.000 0.190 0.005 Dundee Sustainable Technologies Inc. DST 620 0.050 0.045 0.045 0.000 0.070 0.030 Earth Alive Clean Technologies Inc. EAC 2370 0.170 0.100 0.100 -0.060 0.700 0.100 Nutritional High International Inc. EAT 4343 0.105 0.100 0.105 0.000 0.450 0.060 Eviana Health Corporation EHC 24 1.750 1.750 1.750 +0.200 2.000 1.500 ePlay Digital Inc. EPY 1728 0.180 0.165 0.165 -0.015 0.940 0.080 EnviroLeach Technologies Inc. ETI 619 0.690 0.630 0.630 -0.040 1.000 0.210 EVITRADE Health Systems Corp. EVA 9 1.200 1.180 1.180 -0.020 3.330 1.010 Evolving Gold Corp. EVG 830 0.275 0.270 0.270 -0.005 0.390 0.130 Easy Technologies Inc. EZM 280 0.075 0.070 0.070 -0.005 1.150 0.050 Far Resources Ltd. FAT 6587 0.310 0.295 0.295 -0.010 0.380 0.045 Fandom Sports Media Corp. FDM 4795 0.105 0.095 0.095 -0.005 0.440 0.005 Future Farm Technologies Inc. FFT 4355 0.280 0.265 0.275 +0.010 0.630 0.125 Drone Delivery Canada Corp. FLT 3116 0.530 0.500 0.520 +0.010 0.610 0.190 Fox River Resources Corporation FOX 2 0.095 0.000 0.150 0.005 GreenBank Capital Inc. GBC 159 1.160 0.950 1.110 +0.020 1.160 0.030 Glance Technologies Inc. GET 13750 0.300 0.285 0.295 -0.005 0.430 0.140 Gravitas Financial Inc. GFI 450 0.030 0.030 0.030 0.000 0.100 0.005 Global Hemp Group Inc. GHG 6632 0.050 0.040 0.045 0.000 0.075 0.010 Golden Leaf Holdings Ltd. GLH 4735 0.195 0.185 0.195 +0.005 0.900 0.150 Genius Properties Ltd. GNI 70 0.165 0.155 0.165 +0.005 0.375 0.105 Goldrea Resources Corp. GOR 150 0.050 0.050 0.050 -0.020 0.135 0.030 Gunpowder Capital Corp. GPC 20 0.055 0.055 0.055 -0.005 0.110 0.030 High Hampton Holdings Corp. HC 1161 0.365 0.350 0.350 -0.010 0.500 0.350 Heritage Global Inc. HGP 0 0.520 0.000 0.950 0.250 Hi Ho Silver Resources Inc. HHS 930 0.060 0.055 0.055 -0.005 0.175 0.055 HealthSpace Data Systems Ltd. HS 900 0.045 0.040 0.045 +0.005 0.120 0.035 iAnthus Capital Holdings Inc. IAN 317 2.700 2.650 2.690 0.000 3.750 1.500 International Battery Metals Ltd. IBAT 170 0.380 0.320 0.320 0.000 0.400 0.050 ThreeD Capital Inc. IDK 3270 0.075 0.070 0.075 0.000 0.235 0.070 Imagin Medical Inc. IME 615 0.065 0.060 0.065 0.000 0.115 0.035 InMed Pharmaceuticals Inc. IN 5619 0.425 0.410 0.420 +0.015 0.960 0.095 Imagination Park Entertainment Inc. IP 3212 0.290 0.255 0.290 +0.020 0.620 0.035 Irving Resources Inc. IRV 163 0.880 0.860 0.860 0.000 1.540 0.290 Isodiol International Inc. ISOL 9811 0.250 0.235 0.240 -0.015 0.460 0.085 Lotus Ventures Inc. J 30 0.300 0.270 0.270 -0.020 0.430 0.180 StartMonday Technology Corp. JOB 661 0.350 0.310 0.350 +0.005 1.390 0.240 Kaneh Bosm Biotechnology Inc. KBB 152 0.090 0.090 0.090 0.000 0.250 0.065 Dizun International Enterprises Inc. KDZ 16 0.005 0.005 0.005 0.000 0.025 0.005 Kontrol Energy Corp. KNR 320 0.600 0.600 0.600 -0.050 0.850 0.360 Khan Resources Inc. KRI 200 0.070 0.070 0.070 +0.010 0.870 0.020 KWG Resources Inc. KWG 3106 0.020 0.015 0.015 -0.005 0.030 0.015 Declan Resources Inc. LAN 3 0.185 0.000 0.300 0.060 Lifestyle Delivery Systems Inc LDS 3397 0.475 0.445 0.455 +0.005 1.000 0.350 Liberty Health Sciences Inc. LHS 16369 1.170 1.040 1.150 +0.110 1.750 0.750 Liberty Leaf Holdings Ltd. LIB 1445 0.090 0.085 0.090 +0.005 0.320 0.080 Global Li-Ion Graphite Corp. LION 1337 0.530 0.510 0.530 +0.010 0.540 0.300 Lexington Biosciences Inc. LNB 100 0.400 0.400 0.400 0.000 0.460 0.270 LottoGopher Holdings Inc. LOTO 13784 0.230 0.205 0.225 +0.035 0.850 0.190 Lightning Venture Inc. LVI 3990 0.070 0.065 0.070 0.000 0.090 0.005 Lexaria Bioscience Corp. LXX 605 0.510 0.485 0.495 +0.005 0.940 0.140 Maricann Group Inc MARI 1711 1.450 1.400 1.450 +0.040 2.650 1.050 McLaren Resources Inc. MCL 30 0.095 0.095 0.095 0.000 0.135 0.005 Mag One Products Inc. MDD 1150 0.280 0.280 0.280 +0.010 1.070 0.095 Marapharm Ventures Inc MDM 2541 0.950 0.910 0.910 -0.020 2.500 0.560 Marret High Yield Strategies Fund A MHY.UN 215 0.170 0.160 0.160 -0.020 0.200 0.040 Minera IRL Limited MIRL 50 0.110 0.110 0.110 +0.005 0.220 0.060 Mistango River Resources Inc. MIS 40 0.020 0.020 0.020 0.000 0.050 0.010 True Leaf Medicine International Ltd. MJ 1477 0.580 0.510 0.580 +0.050 0.580 0.170 Mountain Lake Minerals Inc. MLK 30 0.065 0.065 0.065 -0.015 0.090 0.020 Matica Enterprises Inc. MMJ 12572 0.090 0.085 0.085 -0.005 0.175 0.010 Mobi724 Global Solutions Inc. MOS 1831 0.230 0.200 0.230 +0.010 0.455 0.025 M Pharmaceutical Inc. MQ 4429 0.050 0.045 0.050 0.000 0.120 0.030 Micromem Technologies Inc. MRM 1 0.175 0.000 0.495 0.085 Metalla Royalty and Streaming Ltd. MTA 986 0.630 0.570 0.570 -0.020 0.880 0.225 Murchison Minerals Ltd. MUR 55 0.155 0.150 0.150 +0.010 0.300 0.125 Montego Resources Inc. MY 468 0.185 0.185 0.185 0.000 1.350 0.095 MYM Nutraceuticals Inc. MYM 27355 0.620 0.570 0.590 +0.040 0.780 0.025 Namaste Technologies Inc. N 5359 0.240 0.230 0.240 0.000 0.420 0.110 NetCents Technology Inc. NC 535 0.500 0.490 0.500 +0.035 0.640 0.140 New Age Farm Inc. NF 18901 0.080 0.070 0.075 0.000 0.365 0.030 Northern Sphere Mining Corp. NSM 710 0.170 0.155 0.165 -0.035 0.850 0.155 Nuran Wireless Inc. NUR 208 0.140 0.130 0.140 +0.005 0.310 0.120 One World Minerals Inc. OWM 10 0.250 0.250 0.250 +0.010 0.750 0.155 Petrocapita Income Trust PCE.UN 26 0.800 0.800 0.800 0.000 2.500 0.600 PUDO Inc. PDO 0 1.520 0.000 3.250 0.500 Preferred Dental Technologies Inc. PDT 100 0.065 0.065 0.065 0.000 0.200 0.050 ParcelPal Technology Inc. PKG 300 0.055 0.055 0.055 +0.005 0.340 0.050 Peak Positioning Technologies Inc. PKK 18077 0.055 0.045 0.050 -0.005 0.205 0.035 PreveCeutical Medical Inc. PREV 341 0.800 0.730 0.780 -0.010 1.000 0.345 Pasinex Resources Limited PSE 480 0.290 0.270 0.275 +0.005 0.340 0.100 PUF Ventures Inc. PUF 2282 0.460 0.430 0.455 0.000 0.500 0.180 Quinsam Capital Corporation QCA 1425 0.165 0.155 0.155 0.000 0.180 0.080 Quadron Cannatech Corporation QCC 170 0.210 0.200 0.200 +0.005 0.450 0.190 Renforth Resources Inc. RFR 270 0.055 0.055 0.055 0.000 0.085 0.025 Global Remote Technologies Ltd. RGT 5350 0.120 0.105 0.120 +0.005 0.180 0.050 Rise Gold Corp. RISE 1160 0.155 0.150 0.150 0.000 0.400 0.090 Rockshield Capital Corp. RKS 600 0.160 0.160 0.160 0.000 0.180 0.050 West Red Lake Gold Mines Inc. RLG 975 0.140 0.130 0.130 +0.005 0.320 0.105 RESAAS Services Inc. RSS 385 1.000 0.870 0.870 -0.090 2.100 0.850 Rift Valley Resources Corp. RVR 605 0.150 0.110 0.140 +0.010 0.150 0.025 Robix Environmental Technologies Inc. RZX 179 0.085 0.085 0.085 +0.020 0.350 0.030 Subscribe Technologies Inc. SAAS 2376 0.075 0.040 0.060 +0.015 0.130 0.020 Shoal Point Energy Ltd. SHP 120 0.005 0.005 0.005 0.000 0.030 0.005 Sharc International Systems Inc. SHRC 55 0.560 0.510 0.560 +0.010 1.855 0.367 Star Navigation Systems Group Ltd. SNA 14293 0.130 0.110 0.120 -0.005 0.275 0.020 Super Nova Petroleum Corp. SNP 1640 0.205 0.205 0.205 +0.005 0.280 0.060 SponsorsOne Inc. SPO 700 0.025 0.025 0.025 0.000 0.130 0.020 Stina Resources Ltd. SQA 6725 0.290 0.265 0.280 -0.020 0.350 0.070 Wildflower Marijuana Inc. SUN 1377 0.470 0.450 0.465 +0.025 1.240 0.140 St-Georges Platinum and Base Metals Inc. SX 420 0.035 0.035 0.035 +0.005 0.060 0.015 Taku Gold Corp. TAK 90 0.180 0.175 0.175 -0.015 0.250 0.060 TerrAscend Corp. TER 215 0.820 0.760 0.820 0.000 1.550 0.650 Friday Night Inc. TGIF 4401 0.200 0.190 0.200 +0.010 0.400 0.180 THC Biomed Intl Ltd THC 24591 0.790 0.670 0.710 0.000 1.500 0.295 Tier One Capital Limited Partnership TLP.UN 3 5.060 5.060 5.060 0.000 6.550 5.000 The Tinley Beverage Company Inc. TNY 3932 0.300 0.280 0.285 -0.010 0.670 0.055 Tower One Wireless Corp. TO 2199 0.295 0.260 0.270 -0.010 0.540 0.170 Enertopia Corp. TOP 1100 0.050 0.050 0.050 -0.005 0.165 0.025 CannTrust Holdings Inc. TRST 2910 3.490 3.300 3.300 +0.140 3.490 2.010 360 Capital Financial Services Group Inc TSZ 12240 0.080 0.075 0.080 +0.005 0.125 0.020 Tantalex Resources Corporation TTX 7820 0.090 0.080 0.080 +0.005 0.170 0.030 Global UAV Technologies Ltd. UAV 5915 0.085 0.070 0.080 +0.005 0.145 0.035 Umbral Energy Corp. UMB 14064 0.140 0.130 0.130 +0.005 0.155 0.020 UpSnap Inc. UP 2 0.015 0.000 0.030 0.005 VirtualArmour International Inc. VAI 202 0.310 0.310 0.310 0.000 0.590 0.250 Valens Groworks Corp. VGW 250 0.900 0.750 0.900 +0.140 1.650 0.350 Vodis Pharmaceuticals Inc. VP 298 0.275 0.245 0.265 -0.005 1.560 0.165 Veritas Pharma Inc. VRT 268 0.335 0.325 0.325 -0.015 0.600 0.220 Versus Systems Inc. VS 1906 0.430 0.400 0.410 +0.010 0.650 0.140 Victory Square Technologies Inc. VST 15 0.580 0.550 0.580 -0.040 1.880 0.480 Winston Gold Corp. WGC 50 0.040 0.040 0.040 +0.005 0.640 0.030 Western Uranium Corporation WUC 37 1.100 1.100 1.100 -0.060 2.800 0.880 MGX Minerals Inc. XMG 1632 0.940 0.920 0.930 0.000 2.750 0.140 MGX Minerals Inc. A Wts. XMG.WT.A 265 0.200 0.195 0.200 0.000 0.300 0.065 Exro Technologies Inc. XRO 5375 0.280 0.260 0.280 -0.010 0.350 0.200 Kootenay Zinc Corp. ZNK 902 0.065 0.060 0.065 0.000 0.690 0.055 ZTEST Electronics Inc. ZTE 10 0.500 0.500 0.500 +0.015 0.510 0.050 Stock Symbol Bid Ask 52W Hi 52W Lo Acana Capital Corp. ACM 1.000 0.105 Advantex Marketing International Inc. ADX 0.015 0.005 Atlas Cloud Enterprises Inc. AKE 0.220 0.080 ALQ Gold Corp. ALQ 0.450 0.025 Aida Minerals Corp. AMC 0.040 0.055 0.160 0.005 Alchemist Mining Inc. AMS 0.050 0.055 0.120 0.045 APAC Resources Inc. APG 0.140 0.030 Appia Energy Corp. API 0.115 0.135 0.465 0.100 Armada Mercantile Ltd. ARM 0.405 0.485 0.425 0.025 Armadillo Resources Ltd. ARO AREV Nutrition Sciences Inc. ARV 0.245 0.280 0.550 0.200 Asante Gold Corporation ASE 0.095 0.110 0.260 0.070 Alexandra Capital Corp. AXC 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 Bird River Resources Inc. BDR 0.070 0.085 0.090 0.005 BlackIce Enterprise Risk Management Inc. BIS 0.035 0.045 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 0.015 0.025 0.085 0.005 BitRush Corp. BRH 0.210 0.030 Copperbank Resources Corp. Warrants CBK.WT 0.010 0.015 0.010 0.005 Green River Gold Corp. CCR 0.060 0.005 Cerro Grande Mining Corporation CEG 0.005 0.080 0.005 Cartier Iron Corporation CFE 0.060 0.075 0.160 0.030 CIM International Group Inc. CIM 0.080 0.260 0.980 0.080 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 0.800 0.050 Canadian Metals Inc. CME 0.060 0.070 0.245 0.045 CDN MSolar Corp. CMS 0.020 0.010 CNRP Mining Inc. CND 1.250 0.050 Cloud Nine Education Group Ltd. CNI 0.320 0.055 Parana Copper Corporation COPR 0.150 0.030 Carl Data Solutions Inc. CRL 0.295 0.335 0.570 0.265 CMX Gold & Silver Corp. CXC 0.100 0.040 Copper Reef Mining Corp. CZC 0.015 0.020 0.045 0.015 Data Deposit Box Inc. DDB 0.140 0.020 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 Deveron UAS Corp. DVR 0.235 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 Eurogas International Inc. EI 0.015 0.005 EVI Global Group Developments Corp. EVI 0.070 0.015 Explorex Resources Inc. EX 0.200 0.225 0.290 0.100 Finore Mining Inc. FIN 0.495 0.010 Four Nines Gold Inc. FNAU 0.125 0.145 0.160 0.110 Fineqia International Inc. FNQ 0.030 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 0.320 0.320 Glance Technologies Inc. Wts. GET.WT 0.060 0.080 0.190 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 0.125 0.010 God s Lake Resources Inc. GLR 0.065 0.040 0.020 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 Hadley Mining Inc. HM 1.080 0.060 Hello Pal International Inc. HP 0.180 0.200 0.480 0.180 IGEN Networks Corp. IGN 0.200 0.010 Innovative Properties Inc. INR 0.050 1.000 0.150 0.080 Inspiration Mining Corporation ISM 0.030 0.045 0.090 0.010 Integra Resources Corp. ITR 1.000 0.062 ICTV Brands Inc. ITV 0.650 0.005 James Bay Resources Limited JBR 0.075 0.100 0.200 0.070 JDF Explorations Inc. JDF Jagercor Energy Corp. JEM 0.025 0.030 0.040 0.015 JG Wealth Management Corporation JGW 0.060 0.170 0.060 37 Capital Inc. JJJ 0.200 0.100 Khot Infrastructure Holdings Ltd. KOT 0.045 0.020 KWG Resources Inc. MVS KWG.A 8.000 3.000 La Imperial Resources Inc. LAI 0.110 0.035 Legion Metals Corp. LEGN 0.100 0.130 0.110 0.110 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 Liberty Silver Corp. LSL 1.720 1.800 3.000 0.900 Newlox Gold Ventures Corp. LUX 0.070 0.020 Maccabi Ventures Inc. MBE 0.095 0.025 ME Resource Corp. MEC 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 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 0.320 0.480 1.000 0.260 MOAG Copper Gold Resources Inc. MOG Miramont Resources Corp. MONT 0.300 0.200 Maxtech Ventures Inc. MVT 0.630 0.150 Meryllion Resources Corporation MYR 0.020 0.025 0.045 0.015 Victory Nickel Inc. NI 0.035 0.040 0.090 0.005 Norsemont Capital Inc. NOM 0.450 0.250 Plaintree Systems Inc. NPT 0.180 0.250 0.380 0.035 NSS Resources Inc. NSS 0.210 0.045 Nass Valley Gateway Ltd. NVG 0.110 0.030 Novicius Corp. NVS 0.070 0.100 0.660 0.040 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 0.315 0.345 0.440 0.085 Open Source Health Inc. OSH 0.170 0.030 Portage Biotech Inc. PBT.U 0.470 0.495 0.500 0.120 Premier Diversified Holdings Inc. PDH 0.080 0.100 0.140 0.080 Patriot Gold Corp. PGOL 0.150 0.095 Peloton Minerals Corporation PMC 0.090 0.095 0.150 0.050 PrimeWest Mortgage Inv Corporation PRI 1.250 5.000 9.250 1.100 Park Lawn Company Limited PRL 8.000 10.000 9.400 7.000 Platinex Inc. PTX 0.055 0.095 0.230 0.045 Pivotal Therapeutics Inc. PVO Qwick Media Inc. QMI 0.250 0.090 Range Energy Resources Inc. RGO 0.040 0.010 RIWI Corp. RIW 1.000 2.010 3.000 1.900 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 Seahawk Ventures Inc. SHV 0.380 0.450 0.400 0.120 Stone Ridge Exploration Corp SO 0.070 0.035 Silver Phoenix Resources Inc. SP 0.250 0.050 Squire Mining Ltd. SQR 0.160 0.050 Squatex Energy and Ressources Inc. SQX 0.200 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 1.100 1.500 0.600 Navis Resources Corp. SUV 0.060 0.100 0.250 0.050 Talmora Diamond Inc. TAI 0.050 0.005 Target Capital Inc. TCI Telferscot Resources Inc. TFS 0.010 0.015 0.025 0.005 Torino Power Solutions Inc TPS 0.100 0.110 0.160 0.015 Tartisan Resources Corp. TTC 0.115 0.120 0.180 0.025 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 0.780 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 Zara Resources Inc. ZRI 0.430 0.005 BIOSENTA Inc. ZRO 0.045 0.150 0.300 0.015 Trades: 6,602 Total Volume: 40,770,834 Total Value: $13,616,666 Advanced: 64 Declined: 48 Unchanged: 212 Note 1: z - Full Volume. Note 2: Change calculated using unadjusted closing prices.