CNSX Trading Weekly Market Summary November 25 2016 Closing Numbers Stock Symbol Vol(00s) High Low Close Change 52W Hi 52W Lo Alliance Growers Corp. ACG 25539 0.305 0.250 0.260 0.000 0.340 0.015 Advantex Marketing International Inc. ADX 1340 0.005 0.005 0.005 -0.005 0.010 0.005 Ansar Financial and Dev Corporation AFD 1256 0.790 0.550 0.700 -0.010 1.050 0.450 Affinor Growers Inc. AFI 70174 0.165 0.140 0.150 -0.010 0.230 0.030 Arctic Glacier Income Fund AG.UN 595 0.030 0.030 0.030 0.000 0.055 0.025 Arcturus Growthstar Technologies Inc. AGS 40611 0.390 0.255 0.330 -0.065 0.500 0.040 ALQ Gold Corp. ALQ 53 0.050 0.050 0.050 +0.025 0.060 0.025 American Potash Corp. AMP 677 0.090 0.080 0.080 0.000 0.135 0.005 Alchemist Mining Inc. AMS 2106 0.085 0.075 0.080 -0.005 0.120 0.015 APAC Resources Inc. APG 20 0.085 0.085 0.085 0.000 0.140 0.030 Appia Energy Corp. API 150 0.150 0.150 0.150 +0.010 0.300 0.010 Argo Gold Inc. ARQ 56 0.110 0.110 0.110 +0.050 0.140 0.060 Asante Gold Corporation ASE 130 0.200 0.165 0.190 -0.010 0.270 0.050 Abattis Bioceuticals Corp. ATT 55963 0.180 0.145 0.145 -0.030 0.235 0.020 Avarone Metals Inc. AVM 5598 0.040 0.020 0.040 +0.005 0.135 0.020 Alta Vista Ventures Ltd. AVV 838 0.055 0.040 0.040 -0.005 0.250 0.030 Aylen Capital Inc. AYL 500 0.020 0.020 0.020 +0.010 0.020 0.005 BacTech Environmental Corporation BAC 16514 0.060 0.035 0.060 +0.015 0.070 0.015 MB Builder Bonds 5 yr Ftg 1.1% 15JUN19 BBN.DB.D 650 99.900 99.900 99.900 -0.100 100.030 99.900 Bradstone Capital Corp. BCA 100 0.115 0.115 0.115 0.000 0.115 0.020 Beleave Inc. BE 20390 1.820 1.250 1.510 -0.190 2.500 0.210 BlackIce Enterprise Risk Management Inc. BIS 200 0.060 0.060 0.060 -0.015 0.075 0.030 Big Rock Labs Inc. BLA 147 0.020 0.015 0.020 -0.180 0.880 0.015 Cannabix Technologies Inc. BLO 86434 0.980 0.630 0.790 -0.180 1.100 0.110 Bama Gold Corp. BMA 113 0.010 0.010 0.010 -0.010 0.200 0.010 Stompy Bot Corporation BOT 10090 0.065 0.035 0.060 +0.020 0.090 0.005 BitRush Corp. BRH 327 0.090 0.080 0.080 -0.010 0.280 0.030 Breathtec BioMedical Inc. BTH 12211 0.225 0.170 0.190 -0.015 0.550 0.080 BioMark Diagnostics Inc. BUX 2060 0.095 0.060 0.080 -0.015 0.180 0.025 Brakpan Ventures Corp BVC 4 0.055 0.020 Bravura Ventures Corp. BVQ 2397 0.155 0.120 0.135 -0.005 0.590 0.020 Brisio Innovations Inc. BZI 1520 0.240 0.180 0.240 +0.050 0.250 0.035 Copperbank Resources Corp. CBK 1522 0.085 0.070 0.080 0.000 0.100 0.025 Copperbank Resources Corp. Warrants CBK.WT 344 0.010 0.005 0.005 0.000 0.015 0.005 Certive Solutions Inc. CBP 450 0.140 0.130 0.140 +0.010 0.320 0.100 Cerro Grande Mining Corporation CEG 520 0.030 0.020 0.020 -0.005 0.060 0.005 Cartier Iron Corporation CFE 713 0.055 0.045 0.055 +0.015 0.110 0.010 ChitrChatr Communications Inc. CHA 4 0.550 0.045 Canada House Wellness Group Inc. CHV 7339 0.740 0.400 0.510 -0.160 1.000 0.400 ChroMedX Corp. CHX 9956 0.250 0.200 0.250 +0.040 0.265 0.060 CIM International Group Inc. CIM 5 0.700 0.700 0.700 +0.150 1.500 0.550 Cascadia Consumer Electronics Corp. CK 10 0.400 0.400 0.400 +0.100 1.000 0.100 Cielo Waste Solutions Corp. CMC 10025 0.050 0.040 0.050 +0.010 0.120 0.010 Canadian Metals Inc. CME 81 0.140 0.140 0.140 -0.010 0.440 0.060 Castle Resources Inc. CRI 14 0.220 0.125 0.220 +0.070 0.300 0.005 Carl Data Solutions Inc. CRL 465 0.390 0.370 0.390 0.000 0.650 0.300 CMX Gold & Silver Corp. CXC 50 0.090 0.090 0.090 -0.005 0.100 0.050 Copper Reef Mining Corp. CZC 6965 0.030 0.020 0.030 +0.005 0.045 0.010 Data Deposit Box Inc. DDB 300 0.120 0.050 0.050 +0.010 0.290 0.030 Debut Diamonds Inc. DDI 434 0.020 0.010 0.010 -0.005 0.030 0.005 Deploy Technologies Inc. DEP 5 0.120 0.120 0.120 0.000 0.120 0.010 Deer Horn Capital Inc. DHC 250 0.100 0.095 0.095 -0.045 0.150 0.020 DNI Metals Inc. DNI 3546 0.035 0.020 0.035 +0.010 0.090 0.020 Dundee Sustainable Technologies Inc. DST 7260 0.045 0.035 0.040 -0.010 0.085 0.035 Deveron UAS Corp. DVR 165 0.390 0.340 0.390 +0.010 0.750 0.200 Earth Alive Clean Technologies Inc. EAC 769 0.670 0.600 0.650 +0.020 0.700 0.270 Nutritional High International Inc. EAT 218533 0.350 0.230 0.300 -0.040 0.450 0.030 Eurogas International Inc. EI 3073 0.005 0.005 0.005 0.000 0.010 0.005 ePlay Digital Inc. EPY 15531 0.940 0.320 0.650 +0.370 0.940 0.320 EVITRADE Health Systems Corp. EVA 49 2.600 2.500 2.500 -0.100 2.900 1.500 Evolving Gold Corp. EVG 138 0.270 0.220 0.250 -0.015 0.500 0.040 Easy Technologies Inc. EZM 10 0.190 0.190 0.190 0.000 1.900 0.020 Far Resources Ltd. FAT 30177 0.080 0.060 0.060 -0.020 0.145 0.015 Fandom Sports Media Corp. FDM 4381 0.060 0.040 0.055 0.000 0.110 0.040 Finore Mining Inc. FIN 35880 0.385 0.315 0.330 -0.050 0.495 0.005 Drone Delivery Canada Corp. FLT 8573 0.490 0.430 0.490 +0.040 0.500 0.100 Fineqia International Inc. FNQ 13320 0.010 0.010 0.010 0.000 0.030 0.005 Fox River Resources Corporation FOX 1009 0.040 0.040 0.040 0.000 0.060 0.030 Fundamental Applications Corp. FUN 5754 0.110 0.075 0.110 +0.020 0.400 0.060 Fantasy 6 Sports Inc. FYS 2999 1.570 1.170 1.550 +0.380 1.570 0.760 GreenBank Capital Inc. GBC 5 0.400 0.015 Gencan Capital Inc. GCA 13 0.070 0.070 0.070 0.000 0.250 0.070 Genovation Capital Corp. GEC 761 0.650 0.550 0.580 +0.100 0.650 0.350 Glance Technologies Inc. GET 5806 0.225 0.165 0.225 +0.025 0.350 0.165 Gravitas Financial Inc. GFI 61 0.055 0.050 0.055 +0.005 0.100 0.005 Global Hemp Group Inc. GHG 53578 0.040 0.030 0.035 -0.005 0.075 0.005 Golden Leaf Holdings Ltd. GLH 126184 0.500 0.375 0.450 -0.030 1.170 0.240 Genius Properties Ltd. GNI 6290 0.060 0.050 0.055 -0.005 0.060 0.015 Goldrea Resources Corp. GOR 574 0.080 0.060 0.060 -0.020 0.140 0.030 Gunpowder Capital Corp. GPC 4364 0.055 0.030 0.050 -0.005 0.165 0.030 GoldTrain Resources Inc. GT 3 0.250 0.005 Glenbriar Technologies Inc. GTI 2778 0.010 0.010 0.010 0.000 0.015 0.005 Heritage Global Inc. HGP 31 0.510 0.510 0.510 -0.020 0.650 0.125 Hi Ho Silver Resources Inc. HHS 600 0.085 0.065 0.085 +0.020 0.150 0.005 Hadley Mining Inc. HM 2595 0.015 0.005 0.015 +0.010 0.015 0.005 Hello Pal International Inc. HP 5415 0.480 0.380 0.430 +0.045 0.550 0.225 HealthSpace Data Systems Ltd. HS 5541 0.075 0.065 0.065 -0.010 0.240 0.045 iAnthus Capital Holdings Inc. IAN 8869 3.500 2.500 2.750 -0.710 3.750 1.200 ThreeD Capital Inc. IDK 6623 0.155 0.105 0.105 -0.055 0.195 0.070 Imagin Medical Inc. IME 7281 0.085 0.070 0.085 -0.005 0.285 0.070 Invictus MD Strategies Corp. IMH 16601 1.800 1.050 1.470 +0.070 1.800 0.040 InMed Pharmaceuticals Inc. IN 26429 0.185 0.150 0.160 -0.025 0.230 0.070 Innovative Properties Inc. INR 2 0.075 0.010 Imagination Park Entertainment Inc. IP 13306 0.100 0.075 0.080 -0.020 0.155 0.030 Irving Resources Inc. IRV 532 0.540 0.450 0.450 0.000 0.650 0.105 Inspiration Mining Corporation ISM 100 0.050 0.050 0.050 0.000 0.100 0.015 International Wastewater Systems Inc. IWS 3609 0.420 0.360 0.380 +0.005 0.590 0.200 Lotus Ventures Inc. J 1304 0.280 0.230 0.240 -0.010 0.300 0.180 James Bay Resources Limited JBR 205 0.195 0.190 0.190 -0.005 0.320 0.150 JDF Explorations Inc. JDF 5 0.005 0.005 Jagercor Energy Corp. JEM 6093 0.020 0.020 0.020 0.000 0.080 0.010 37 Capital Inc. JJJ 10 0.150 0.150 0.150 +0.050 0.250 0.050 StartMonday Technology Corp. JOB 3695 0.700 0.400 0.600 +0.170 0.700 0.250 Kaneh Bosm Biotechnology Inc. KBB 660 0.065 0.060 0.065 0.000 0.105 0.015 Kontrol Energy Corp. KNR 1989 0.660 0.400 0.550 +0.100 0.750 0.180 Khan Resources Inc. KRI 83939 0.035 0.020 0.030 0.000 0.880 0.020 KWG Resources Inc. KWG 15560 0.020 0.015 0.020 +0.005 0.035 0.010 Laguna Blends Inc. LAG 6769 0.320 0.250 0.285 +0.005 0.460 0.080 Declan Resources Inc. LAN 3352 0.005 0.005 0.005 0.000 0.015 0.005 Lifestyle Delivery Systems Inc LDS 13673 0.850 0.760 0.820 -0.040 1.000 0.065 Leo Resources Inc. LEO 0 0.005 0.005 Lions Gate Metals Inc. LGM 1 0.110 0.010 Liberty Leaf Holdings Ltd. LIB 48723 0.220 0.180 0.195 -0.030 0.320 0.100 LeenLife Pharma International Inc. LLP 50 0.130 0.130 0.130 +0.030 0.900 0.100 Lite Access Technologies Inc. LTE 2520 2.200 1.810 2.090 +0.200 2.200 0.800 Lightning Venture Inc. LVI 72310 0.025 0.010 0.020 0.000 0.050 0.005 Lexaria Bioscience Corp. LXX 4079 0.335 0.290 0.315 0.000 0.465 0.100 Maccabi Ventures Inc. MBE 920 0.080 0.060 0.080 +0.020 0.135 0.060 Outrider Energy Corp. MCF 90 0.260 0.260 0.260 +0.015 0.300 0.150 McLaren Resources Inc. MCL 4400 0.020 0.020 0.020 +0.010 0.020 0.005 Mag One Products Inc. MDD 369 0.850 0.700 0.850 +0.050 2.070 0.650 Marapharm Ventures Inc MDM 35530 1.680 1.260 1.440 -0.290 2.500 0.150 ME Resource Corp. MEC 1097 0.080 0.050 0.070 -0.070 0.250 0.015 Marret High Yield Strategies Fund A MHY.UN 833 0.200 0.135 0.200 +0.065 0.200 0.025 Mistango River Resources Inc. MIS 42 0.015 0.015 0.015 0.000 0.045 0.005 True Leaf Medicine International Ltd. MJ 15919 0.260 0.235 0.245 -0.015 0.340 0.100 Marret Multi-Strategy Income Fund A MMF.UN 490 0.085 0.070 0.085 +0.015 0.085 0.010 Matica Enterprises Inc. MMJ 308562 0.045 0.020 0.025 0.000 0.045 0.005 Mobi724 Global Solutions Inc. MOS 1800 0.060 0.045 0.050 -0.005 0.100 0.025 M Pharmaceutical Inc. MQ 19013 0.050 0.040 0.045 0.000 0.160 0.015 Micromem Technologies Inc. MRM 1189 0.295 0.250 0.250 -0.035 0.610 0.215 Murchison Minerals Ltd. MUR 205 0.250 0.245 0.250 +0.010 0.350 0.005 Maxtech Ventures Inc. MVT 10 0.240 0.240 0.240 -0.030 0.270 0.050 Montego Resources Inc. MY 250 0.085 0.080 0.080 -0.005 0.160 0.055 MYM Nutraceuticals Inc. MYM 137120 0.095 0.045 0.065 +0.020 0.120 0.015 Meryllion Resources Corporation MYR 709 0.030 0.015 0.020 0.000 0.045 0.005 Namaste Technologies Inc. N 39140 0.280 0.200 0.235 -0.045 0.420 0.090 NetCents Technology Inc. NC 4527 0.230 0.210 0.220 +0.010 0.290 0.140 New Age Farm Inc. NF 629588 0.365 0.185 0.240 +0.050 0.365 0.015 Victory Nickel Inc. NI 855 0.030 0.025 0.030 0.000 0.050 0.015 Norsemont Capital Inc. NOM 600 0.345 0.280 0.345 +0.065 0.345 0.240 Plaintree Systems Inc. NPT 7 0.120 0.035 Northern Sphere Mining Corp. NSM 200 0.220 0.200 0.200 +0.030 0.630 0.100 Nuran Wireless Inc. NUR 3864 0.185 0.170 0.170 -0.020 0.480 0.100 Organic Garage Ltd. OG 294 0.280 0.250 0.250 -0.005 0.400 0.220 Organic Potash Corporation OPC 1720 0.015 0.015 0.015 +0.005 0.065 0.010 Portage Biotech Inc. PBT.U 2151 0.150 0.145 0.150 +0.030 0.175 0.080 Petrocapita Income Trust PCE.UN 3205 0.020 0.015 0.020 0.000 0.030 0.005 Premier Diversified Holdings Inc. PDH 2259 0.130 0.125 0.125 -0.015 0.200 0.120 PUDO Inc. PDO 79 2.850 2.100 2.100 -0.700 3.890 1.150 ParcelPal Technology Inc. PKG 3000 0.130 0.120 0.120 0.000 0.290 0.110 Peak Positioning Technologies Inc. PKK 37578 0.055 0.045 0.055 0.000 0.100 0.020 Peloton Minerals Corporation PMC 20 0.090 0.090 0.090 -0.010 0.150 0.080 Park Lawn Company Limited PRL 250 7.500 7.500 7.500 -1.500 9.000 4.500 Pasinex Resources Limited PSE 9991 0.130 0.105 0.110 -0.010 0.170 0.030 PUF Ventures Inc. PUF 15753 0.285 0.260 0.270 -0.010 0.390 0.010 Renforth Resources Inc. RFR 6239 0.050 0.035 0.040 +0.005 0.050 0.005 Rheingold Exploration Corp. RGE 200 0.290 0.250 0.250 -0.050 0.300 0.005 Range Energy Resources Inc. RGO 50299 0.020 0.015 0.020 0.000 0.040 0.015 Global Remote Technologies Ltd. RGT 15548 0.170 0.100 0.135 +0.045 0.680 0.050 RIWI Corp. RIW 95 3.000 2.900 2.900 +0.400 3.000 2.000 Rockshield Capital Corp. RKS 140 0.050 0.050 0.050 0.000 0.110 0.040 West Red Lake Gold Mines Inc. RLG 2903 0.230 0.170 0.190 -0.040 0.400 0.010 RESAAS Services Inc. RSS 516 1.580 1.040 1.450 -0.100 2.900 1.040 Ravencrest Resources Inc. RVT 250 0.010 0.010 0.010 -0.005 0.015 0.005 River Wild Exploration Inc. RWI 125 0.010 0.010 0.010 0.000 0.010 0.005 Rockex Mining Corporation RXM 307 0.055 0.050 0.050 -0.010 0.750 0.015 Robix Environmental Technologies Inc. RZX 24565 0.350 0.160 0.300 +0.110 0.385 0.080 SecureCom Mobile Inc. SCE 7 0.400 0.400 0.400 -0.050 0.530 0.035 Seahawk Ventures Inc. SHV 790 0.200 0.200 0.200 0.000 0.200 0.020 Supreme Pharmaceuticals Inc. SL 151984 2.000 1.470 1.700 -0.210 2.050 0.185 Super Nova Petroleum Corp. SNP 121 0.070 0.070 0.070 0.000 0.250 0.005 SponsorsOne Inc. SPO 280 0.055 0.040 0.055 0.000 0.500 0.030 Stina Resources Ltd. SQA 1230 0.080 0.070 0.070 -0.010 0.180 0.070 Shamrock Enterprises Inc. SRS 700 0.025 0.020 0.025 0.000 0.060 0.005 Midnight Star Ventures Corp. STV 205 0.130 0.120 0.120 -0.010 0.190 0.055 Wildflower Marijuana Inc. SUN 17999 0.355 0.235 0.285 -0.045 0.355 0.090 Navis Resources Corp. SUV 5294 0.015 0.010 0.010 +0.005 0.030 0.005 St-Georges Platinum and Base Metals Inc. SX 5461 0.030 0.025 0.025 0.000 0.060 0.010 Tetra Bio Pharma Inc. TBP 82448 0.335 0.250 0.260 -0.005 0.335 0.125 THC Biomed Intl Ltd THC 66674 1.400 0.930 1.120 -0.210 1.500 0.060 Tier One Capital Limited Partnership TLP.UN 73 6.250 6.000 6.100 +0.100 8.000 5.600 The Tinley Beverage Company Inc. TNY 64867 0.440 0.320 0.375 -0.070 0.670 0.035 Enertopia Corp. TOP 10061 0.040 0.025 0.035 -0.005 0.060 0.010 Torino Power Solutions Inc TPS 1047 0.110 0.075 0.110 0.000 0.130 0.015 360 Capital Financial Services Group Inc TSZ 2595 0.040 0.025 0.040 +0.015 0.060 0.005 Tartisan Resources Corp. TTC 9250 0.100 0.050 0.070 +0.020 0.100 0.010 Tantalex Resources Corporation TTX 8404 0.120 0.090 0.100 -0.020 0.180 0.015 Umbral Energy Corp. UMB 47659 0.050 0.035 0.050 0.000 0.095 0.015 UpSnap Inc. UP 5795 0.010 0.005 0.010 0.000 0.030 0.005 Rise Resources Inc. UPP 1895 0.220 0.180 0.200 +0.020 0.350 0.110 Oriental Non-Ferrous Resources Developme URG 10 0.710 0.710 0.710 -0.050 0.870 0.265 VirtualArmour International Inc. VAI 582 0.460 0.410 0.420 -0.015 0.750 0.150 Global Gardens Group Inc. VGM 272 0.120 0.110 0.110 -0.010 0.200 0.060 Valens Groworks Corp. VGW 748 0.550 0.490 0.550 -0.050 0.550 0.490 Vodis Pharmaceuticals Inc. VP 238208 0.390 0.170 0.270 +0.010 0.390 0.015 Veritas Pharma Inc. VRT 22609 0.450 0.280 0.345 -0.085 0.650 0.200 Versus Systems Inc. VS 3200 0.200 0.150 0.200 +0.050 0.320 0.140 Avapecia Life Sciences Corp. VVS 50 0.090 0.090 0.090 -0.020 0.170 0.030 Wabi Exploration Inc. WAB 50 0.080 0.080 0.080 0.000 0.100 0.035 Augustine Ventures Inc. WAW 453 0.095 0.080 0.095 -0.005 0.170 0.030 Winston Gold Mining Corp. WGC 8948 0.415 0.365 0.395 -0.015 0.640 0.100 Winston Resources Inc. WRW 3 0.100 0.005 Western Uranium Corporation WUC 271 1.650 1.330 1.350 -0.050 3.490 1.200 Excalibur Resources Ltd. XBR 5221 0.100 0.085 0.095 +0.005 0.110 0.005 MGX Minerals Inc. XMG 17253 0.280 0.220 0.260 +0.030 0.460 0.080 MGX Minerals Inc. Wts. XMG.WT 1 0.170 0.030 BIOSENTA Inc. ZRO 40 0.300 0.295 0.300 +0.140 0.850 0.005 ZTEST Electronics Inc. ZTE 2 0.195 0.020 Stock Symbol Bid Ask 52W Hi 52W Lo Acana Capital Corp. ACM 0.050 0.100 0.500 0.060 Atlas Cloud Enterprises Inc. AKE 0.150 0.220 0.110 Aida Minerals Corp. AMC 0.100 0.105 0.230 0.080 AAN Ventures Inc. ANN 0.020 0.180 0.030 0.005 Armada Mercantile Ltd. ARM 0.020 0.050 0.120 0.005 Alexandra Capital Corp. AXC 0.020 0.030 0.030 Aydon Income Properties Inc. AYD 0.045 0.075 0.170 0.010 Banro Corporation Series A Pr. BAA.PR.A 13.000 18.000 18.000 12.000 MB Builder Bds 3 yr 1.85% 15JUN17 BBN.DB.A 99.900 MB Builder Bonds 5 yr 2% 15JUN19 BBN.DB.B 97.560 MB Builder Bonds Cpd Fixed 2% 15JUN19 BBN.DB.C 97.560 Bird River Resources Inc. BDR 0.030 0.050 0.070 0.005 Brookfield New Horizons Income Fund BIF.UN 8.420 12.000 9.050 6.650 Berkley Renewables Inc. BKS 0.050 0.120 0.150 0.015 MB Builder Bd 3 Yr. Ann F/ R 1.4%15JUN18 BMB.DB.A 97.670 MB Builder Bd 5 Yr. Ann F/R 1.1% 15JUN20 BMB.DB.B 94.680 MB Builder Bd 5 Yr. Compd 1.5% 15JUN21 BMB.DB.C 94.680 MB Builder Bd 5 Yr. Ann F/R 1.25%15JUN20 BMB.DB.D 99.900 99.840 99.840 BAC CFC Commodity Optimizer P P NT SER 1 BMQ.DB.A 85.000 98.000 85.000 85.000 Big Wind Capital Inc. BWC 0.065 0.130 0.190 0.010 Can-Ameri Agri Co. CGQ 0.150 0.200 0.350 0.070 Credit Suisse Index Linked ROC NT JUL18 CIS.DB.A 100.000 CDN MSolar Corp. CMS 0.005 0.020 0.020 0.005 CNRP Mining Inc. CND 0.005 0.010 0.005 DGS Minerals Inc. DLE 0.005 0.080 0.055 0.040 Canadian Data Preserve Inc. DPC 0.005 0.005 0.005 EA Education Group Inc. EA 0.020 0.050 0.200 0.020 European Metals Corp. ECU 0.005 0.005 0.005 EVI Global Group Developments Corp. EVI 0.030 0.150 0.120 0.005 Explorex Resources Inc. EX 0.105 0.145 0.190 0.050 Enfield Exploration Corp. EXP 0.005 0.005 Fortify Resources Inc FTY 0.050 0.050 Gravitas Financial Inc. 3% 25JUN23 GFI.DB.A 98.000 99.000 99.950 96.500 Gravitas Financial Inc. 3.5% 03DEC17 GFI.DB.B 97.800 98.000 100.000 97.000 GAR Limited GL 0.020 0.040 0.050 0.005 God s Lake Resources Inc. GLR 0.020 0.075 0.020 Gunpowder Capital Corp. Pr Series A GPC.PR.A 10.000 Grand Peak Capital Corp. GPK 0.150 0.350 0.850 0.050 Gravis Energy Corp. GVE 0.010 0.030 0.010 0.005 Greywacke Exploration Ltd. GWL 0.060 0.060 0.040 High Hampton Holdings Corp. HC 0.070 0.025 IGEN Networks Corp. IGN 0.080 0.170 0.285 0.110 Intelligent Content Enterprises Inc. ISP 0.450 0.620 ICTV Brands Inc. ITV 0.200 0.500 0.450 0.190 JG Wealth Management Corporation JGW 0.060 0.165 0.360 0.060 Dizun International Enterprises Inc. KDZ 0.005 0.005 0.005 Khot Infrastructure Holdings Ltd. KOT 0.025 0.035 0.195 0.025 La Imperial Resources Inc. LAI 0.050 0.150 0.080 0.005 Newlox Gold Ventures Corp. LUX 0.025 0.040 0.060 0.015 MB Builder Bds XIII 5 Yr 2% 15JUN17 MBM.DB.B 99.990 MB Blder XIII 2% Fixed Compound 15JUN17 MBM.DB.C 99.990 MB Bldr XIII AFR 1.1% 15JUN17 MBM.DB.D 99.900 100.030 100.030 Manitoba Hydro Bds XII 5-Yr 1.75%15JUN18 MHL.DB.B 98.190 Manitoba Hydro Bds 12 Cpd 1.75%15JUN18 MHL.DB.C 98.190 Manitoba Hydro Bds XII F/R 1.1% 15JUN18 MHL.DB.D 99.580 99.890 99.880 Mint Corporation Series A 10% 16MAY19 MIT.DB.C 96.800 98.000 99.300 90.700 Mountain Lake Minerals Inc. MLK 0.500 0.010 0.005 Metalo Manufacturing Inc. MMI 0.520 0.790 1.500 0.260 Network Life Sciences Inc. NOI 0.600 0.270 0.350 0.010 Nass Valley Gateway Ltd. NVG 0.040 0.085 0.150 0.015 Orca Touchscreen Technologies Ltd. OAA 0.030 0.045 0.080 0.020 Carlyle Entertainment Ltd OLG 0.015 0.075 2.000 0.050 Open Source Health Inc. OSH 0.080 0.100 0.400 0.100 PrimeWest Mortgage Inv Corporation PRI 7.500 8.500 9.850 8.850 Pacific Therapeutics Ltd PT 0.250 0.400 0.450 0.005 Pivotal Therapeutics Inc. PVO 0.070 0.080 0.015 Quinsam Capital Corporation QCA 0.105 0.125 0.140 0.070 Qwick Media Inc. QMI 0.250 0.250 0.200 Mag Copper Limited QUE 0.005 0.035 0.030 0.005 Rift Valley Resources Corp. RVR 0.005 0.020 0.010 0.005 Razore Rock Resources Inc. RZR 0.040 0.075 0.005 Silk Road Finance Inc. SFA 1.250 1.150 Sino Rise Group Holding Corp. SHD 0.090 Shoal Point Energy Ltd. SHP 0.005 0.010 0.005 Stone Ridge Exploration Corp SO 0.050 0.190 0.170 0.035 Silver Phoenix Resources Inc. SP 0.030 0.150 0.150 0.005 Squire Mining Ltd. SQR 0.150 0.190 0.095 Starrex International Ltd. STX 0.600 1.300 1.500 0.550 Surrey Capital Corp. SYC 0.025 0.155 0.020 0.005 Talmora Diamond Inc. TAI 0.005 0.050 0.050 0.005 Taku Gold Corp. TAK 0.100 0.140 0.220 0.015 Telferscot Resources Inc. TFS 0.005 0.015 0.045 0.005 Urbana Corporation A NV URB.A 2.500 1.900 Velocity Data Inc. VCT 0.005 0.020 0.005 Captiva Verde Industries Ltd. VEG 0.080 0.105 0.770 0.060 Vinergy Resources Ltd. VIN 0.330 0.050 0.005 World Mahjong Limited WSM 0.010 0.030 0.650 0.010 Whitewater Capital Corp WW 0.020 0.100 0.100 0.060 Worldwide Marijuana Inc. WWM 0.400 0.275 0.060 0.015 Kootenay Zinc Corp. ZNK 0.240 0.500 0.200 0.085 Zara Resources Inc. ZRI 0.100 0.005 Trades: 54,933 Total Volume: 347,991,210 Total Value: $117,932,775 Avg Volume per Day: 69,598,242 Avg Value per Day: $23,586,555 Avg Trades per Day*: 35.24 Avg Price per Share: $0.34 Avg Value per Trade: $2,147 Note 1: z - Full Volume. Note 2: Change calculated using unadjusted closing prices. Note 3: Avg Trades/day is per symbol.