CNSX Trading Weekly Market Summary June 30 2017 Closing Numbers Stock Symbol Vol(00s) High Low Close Change 52W Hi 52W Lo Supreme Metals Corp. ABJ 7347 0.040 0.025 0.035 +0.005 0.145 0.015 Alliance Growers Corp. ACG 24765 0.110 0.085 0.110 +0.025 0.340 0.020 Ansar Financial and Dev Corporation AFD 122 0.750 0.550 0.750 +0.080 0.910 0.450 Affinor Growers Inc. AFI 5754 0.085 0.075 0.075 0.000 0.230 0.030 Arctic Glacier Income Fund AG.UN 2284 0.060 0.055 0.055 0.000 0.075 0.005 Alternate Health Corp. AHG 247 3.200 2.800 3.050 0.000 8.900 1.940 Aida Minerals Corp. AMC 3 0.050 0.000 0.120 0.005 American Potash Corp. AMP 630 0.085 0.085 0.085 -0.010 0.190 0.030 Alchemist Mining Inc. AMS 6900 0.055 0.050 0.050 0.000 0.120 0.040 AAN Ventures Inc. ANN 26 0.040 0.040 0.040 -0.010 0.100 0.020 Appia Energy Corp. API 10544 0.180 0.100 0.155 -0.025 0.465 0.100 Global Cannabis Applications Corp. APP 44150 0.110 0.070 0.095 0.000 0.220 0.035 Armada Mercantile Ltd. ARM 30 0.120 0.120 0.120 -0.270 0.390 0.025 Argo Gold Inc. ARQ 281 0.180 0.170 0.180 -0.020 0.260 0.060 Asante Gold Corporation ASE 3113 0.100 0.080 0.080 0.000 0.270 0.080 Aquarius Surgical Technologies Inc. ASTI 490 0.820 0.650 0.720 -0.150 1.000 0.650 Abattis Bioceuticals Corp. ATT 12315 0.160 0.140 0.145 -0.005 0.350 0.020 Avarone Metals Inc. AVM 200 0.025 0.025 0.025 -0.005 0.065 0.020 Alexandra Capital Corp. AXC 150 0.070 0.070 0.070 +0.015 0.070 0.020 Aydon Income Properties Inc. AYD 510 0.030 0.020 0.030 +0.010 0.180 0.010 BacTech Environmental Corporation BAC 4214 0.035 0.035 0.035 -0.005 0.070 0.025 Bradstone Capital Corp. BCA 100 0.120 0.110 0.110 -0.025 0.150 0.050 The Canadian Bioceutical Corporation BCC 11116 0.370 0.310 0.340 0.000 1.100 0.295 Beleave Inc. BE 9194 1.390 1.200 1.220 -0.130 2.850 0.380 Brookfield New Horizons Income Fund BIF.UN 1 9.000 9.000 9.000 -0.120 10.000 8.300 BlackIce Enterprise Risk Management Inc. BIS 64 0.040 0.020 0.040 +0.020 0.075 0.020 Cannabix Technologies Inc. BLO 4298 0.650 0.610 0.630 -0.010 1.100 0.190 Stompy Bot Corporation BOT 900 0.040 0.020 0.040 +0.010 0.085 0.005 Breathtec BioMedical Inc. BTH 2920 0.120 0.105 0.115 +0.005 0.400 0.080 BioMark Diagnostics Inc. BUX 731 0.140 0.115 0.140 +0.010 0.200 0.025 Bravura Ventures Corp. BVQ 731 0.240 0.230 0.235 -0.035 5.900 0.200 Big Wind Capital Inc. BWC 800 0.155 0.105 0.155 -0.005 0.200 0.050 Brisio Innovations Inc. BZI 1742 0.250 0.215 0.235 -0.005 0.350 0.085 Copperbank Resources Corp. CBK 18823 0.125 0.110 0.115 -0.010 0.180 0.050 Certive Solutions Inc. CBP 1155 0.040 0.035 0.040 +0.005 0.320 0.035 Cerro Grande Mining Corporation CEG 3130 0.005 0.005 0.005 -0.005 0.080 0.005 Cartier Iron Corporation CFE 4 0.075 0.000 0.160 0.030 Canada House Wellness Group Inc. CHV 15244 0.190 0.155 0.185 +0.005 1.000 0.155 ChroMedX Corp. CHX 2025 0.285 0.265 0.280 0.000 0.335 0.060 CIM International Group Inc. CIM 20 0.500 0.350 0.500 +0.250 1.000 0.250 Cielo Waste Solutions Corp. CMC 521 0.100 0.080 0.095 +0.010 0.270 0.020 Canadian Metals Inc. CME 4160 0.080 0.050 0.070 +0.005 0.300 0.045 CDN MSolar Corp. CMS 1 0.010 0.000 0.020 0.010 Cloud Nine Education Group Ltd. CNI 120 0.070 0.065 0.070 0.000 0.320 0.065 International Cobalt Corp CO 303 0.140 0.140 0.140 -0.010 0.350 0.007 Castle Resources Inc. CRI 10 0.210 0.210 0.210 -0.005 0.415 0.005 Carl Data Solutions Inc. CRL 4785 0.315 0.280 0.310 +0.020 0.570 0.265 CannaRoyalty Corp. CRZ 3363 2.450 2.250 2.350 +0.050 5.200 1.500 Cayenne Capital Corp. CYC 500 0.140 0.140 0.140 0.140 0.140 Copper Reef Mining Corp. CZC 850 0.020 0.020 0.020 -0.005 0.045 0.015 Debut Diamonds Inc. DDI 1696 0.015 0.010 0.015 0.000 0.030 0.005 Deploy Technologies Inc. DEP 470 0.330 0.275 0.275 -0.055 0.330 0.030 DNI Metals Inc. DNI 3630 0.070 0.060 0.070 +0.010 0.090 0.005 Dundee Sustainable Technologies Inc. DST 340 0.050 0.045 0.050 +0.005 0.075 0.035 Deveron UAS Corp. DVR 1175 0.330 0.305 0.330 0.000 0.560 0.200 Earth Alive Clean Technologies Inc. EAC 2025 0.425 0.360 0.425 -0.025 0.700 0.280 Nutritional High International Inc. EAT 194213 0.150 0.080 0.110 +0.030 0.450 0.035 Eurogas International Inc. EI 612 0.005 0.005 0.005 0.000 0.010 0.005 ePlay Digital Inc. EPY 5691 0.110 0.085 0.110 0.000 0.940 0.085 EnviroLeach Technologies Inc. ETI 1209 0.700 0.590 0.630 -0.040 1.000 0.210 EVITRADE Health Systems Corp. EVA 1579 2.450 2.250 2.400 -0.090 3.330 1.460 Evolving Gold Corp. EVG 286 0.190 0.180 0.190 +0.010 0.445 0.130 Explorex Resources Inc. EX 570 0.210 0.170 0.210 +0.050 0.210 0.100 Easy Technologies Inc. EZM 1000 0.100 0.100 0.100 0.000 1.700 0.050 Far Resources Ltd. FAT 243522 0.150 0.110 0.125 +0.015 0.150 0.045 Fandom Sports Media Corp. FDM 25349 0.375 0.320 0.370 +0.005 0.380 0.005 Future Farm Technologies Inc. FFT 15956 0.230 0.205 0.205 -0.010 0.630 0.080 Drone Delivery Canada Corp. FLT 6249 0.370 0.335 0.345 -0.025 0.610 0.140 Fineqia International Inc. FNQ 6532 0.015 0.010 0.010 -0.005 0.030 0.005 Fox River Resources Corporation FOX 725 0.075 0.065 0.065 -0.015 0.150 0.005 Fortify Resources Inc FTY 180 0.300 0.210 0.300 +0.045 0.450 0.110 Glance Technologies Inc. GET 6141 0.165 0.145 0.160 -0.005 0.350 0.140 Gravitas Financial Inc. GFI 1 0.045 0.000 0.100 0.005 Global Hemp Group Inc. GHG 4786 0.030 0.025 0.030 0.000 0.075 0.010 Golden Leaf Holdings Ltd. GLH 18985 0.300 0.275 0.290 +0.010 0.900 0.255 Genius Properties Ltd. GNI 665 0.200 0.165 0.200 +0.010 0.375 0.100 Goldrea Resources Corp. GOR 188 0.075 0.060 0.065 +0.005 0.140 0.030 Gunpowder Capital Corp. GPC 2194 0.080 0.075 0.080 +0.005 0.110 0.030 GoldTrain Resources Inc. GT 0 0.080 0.000 0.250 0.050 Glenbriar Technologies Inc. GTI 18611 0.045 0.020 0.030 +0.010 0.050 0.005 Greywacke Exploration Ltd. GWL 190 0.045 0.045 0.045 -0.005 0.060 0.005 Heritage Global Inc. HGP 37 0.400 0.355 0.355 -0.045 0.950 0.250 Hi Ho Silver Resources Inc. HHS 703 0.070 0.070 0.070 -0.015 0.175 0.005 Hello Pal International Inc. HP 1250 0.230 0.230 0.230 +0.020 0.550 0.210 HealthSpace Data Systems Ltd. HS 5500 0.050 0.045 0.045 -0.010 0.120 0.040 iAnthus Capital Holdings Inc. IAN 901 3.030 2.910 3.020 +0.010 3.750 1.200 ThreeD Capital Inc. IDK 1457 0.110 0.095 0.095 -0.010 0.235 0.070 IGEN Networks Corp. IGN 174 0.120 0.080 0.120 +0.005 0.200 0.040 Imagin Medical Inc. IME 5924 0.065 0.050 0.060 -0.005 0.115 0.035 InMed Pharmaceuticals Inc. IN 13257 0.370 0.315 0.320 -0.025 0.960 0.070 Imagination Park Entertainment Inc. IP 22228 0.255 0.210 0.250 +0.005 0.620 0.035 Irving Resources Inc. IRV 1227 0.760 0.670 0.750 +0.100 1.180 0.250 Inspiration Mining Corporation ISM 540 0.015 0.010 0.015 0.000 0.100 0.010 Isodiol International Inc. ISOL 44578 0.220 0.175 0.220 +0.025 0.460 0.085 International Wastewater Systems Inc. IWS 8044 0.210 0.190 0.200 +0.005 0.530 0.190 Lotus Ventures Inc. J 820 0.335 0.305 0.335 +0.015 0.430 0.180 Jagercor Energy Corp. JEM 161 0.020 0.020 0.020 +0.005 0.040 0.015 StartMonday Technology Corp. JOB 686 0.300 0.250 0.295 -0.005 1.390 0.250 Kaneh Bosm Biotechnology Inc. KBB 1395 0.100 0.080 0.080 -0.020 0.250 0.075 Dizun International Enterprises Inc. KDZ 8303 0.015 0.005 0.015 +0.010 0.015 0.005 Kontrol Energy Corp. KNR 268 0.760 0.730 0.730 -0.010 0.850 0.180 Khan Resources Inc. KRI 4129 0.060 0.055 0.055 -0.005 0.880 0.020 KWG Resources Inc. KWG 30676 0.030 0.020 0.020 -0.005 0.030 0.015 Declan Resources Inc. LAN 1542 0.005 0.005 0.005 0.000 0.015 0.005 Lifestyle Delivery Systems Inc LDS 6188 0.660 0.600 0.650 +0.020 1.000 0.175 Leo Resources Inc. LEO 1200 1.140 1.080 1.090 -0.070 2.500 0.050 Lions Gate Metals Inc. LGM 680 0.130 0.130 0.130 -0.015 0.350 0.060 Liberty Leaf Holdings Ltd. LIB 20592 0.120 0.095 0.100 0.000 0.320 0.085 LeenLife Pharma International Inc. LLP 40 0.150 0.150 0.150 0.000 0.250 0.090 Lexington Biosciences Inc. LNB 85 0.350 0.320 0.350 +0.025 0.370 0.270 LottoGopher Holdings Inc. LOTO 4273 0.650 0.580 0.630 +0.030 0.850 0.450 Liberty Silver Corp. LSL 626 1.990 1.850 1.990 +0.140 3.000 1.700 Newlox Gold Ventures Corp. LUX 2860 0.050 0.050 0.050 +0.005 0.060 0.020 Lightning Venture Inc. LVI 144705 0.090 0.050 0.090 +0.030 0.090 0.005 Lexaria Bioscience Corp. LXX 1652 0.460 0.380 0.390 -0.005 0.940 0.140 Maricann Group Inc MARI 3368 1.590 1.410 1.470 -0.060 2.650 1.350 Maccabi Ventures Inc. MBE 410 0.065 0.030 0.065 0.000 0.095 0.030 McLaren Resources Inc. MCL 50 0.090 0.090 0.090 +0.030 0.135 0.005 Mag One Products Inc. MDD 20238 0.250 0.190 0.200 +0.010 1.200 0.095 Marapharm Ventures Inc MDM 17090 1.280 0.950 1.230 +0.220 2.500 0.295 ME Resource Corp. MEC 165 0.090 0.040 0.090 +0.055 0.250 0.020 Marret High Yield Strategies Fund A MHY.UN 1729 0.165 0.140 0.155 +0.005 0.200 0.025 Minera IRL Limited MIRL 4735 0.115 0.100 0.100 -0.010 0.220 0.100 Mistango River Resources Inc. MIS 28 0.020 0.020 0.020 0.000 0.050 0.010 True Leaf Medicine International Ltd. MJ 6408 0.450 0.380 0.410 -0.020 0.500 0.170 Marret Multi-Strategy Income Fund A MMF.UN 70 0.100 0.100 0.100 0.000 0.120 0.015 Matica Enterprises Inc. MMJ 1112512 0.175 0.095 0.110 +0.005 0.175 0.010 Mobi724 Global Solutions Inc. MOS 6387 0.245 0.215 0.245 +0.005 0.455 0.025 M Pharmaceutical Inc. MQ 63322 0.065 0.045 0.055 +0.005 0.160 0.030 Micromem Technologies Inc. MRM 1118 0.280 0.250 0.280 +0.015 0.495 0.200 Metalla Royalty and Streaming Ltd. MTA 5130 0.590 0.520 0.530 -0.060 0.880 0.180 Maxtech Ventures Inc. MVT 25 0.320 0.320 0.320 -0.010 0.630 0.200 Montego Resources Inc. MY 25 0.250 0.250 0.250 +0.075 1.600 0.095 MYM Nutraceuticals Inc. MYM 275842 0.780 0.475 0.570 -0.050 0.780 0.015 Meryllion Resources Corporation MYR 13420 0.030 0.025 0.030 0.000 0.045 0.015 Namaste Technologies Inc. N 99447 0.275 0.185 0.250 +0.060 0.420 0.100 NetCents Technology Inc. NC 5397 0.390 0.340 0.345 -0.040 0.520 0.140 New Age Farm Inc. NF 93562 0.130 0.090 0.095 +0.005 0.365 0.020 Victory Nickel Inc. NI 435 0.050 0.035 0.050 +0.010 0.090 0.005 Norsemont Capital Inc. NOM 100 0.350 0.340 0.340 -0.010 0.450 0.250 Plaintree Systems Inc. NPT 166 0.090 0.075 0.090 +0.035 0.100 0.035 Northern Sphere Mining Corp. NSM 1170 0.245 0.210 0.210 -0.005 0.850 0.170 NSS Resources Inc. NSS 50 0.060 0.060 0.060 -0.150 0.210 0.045 Nuran Wireless Inc. NUR 1625 0.210 0.190 0.195 -0.010 0.310 0.130 Organic Potash Corporation OPC 1000 0.025 0.025 0.025 -0.010 0.050 0.010 ESI Energy Services Inc. OPI 504 0.175 0.115 0.130 +0.010 0.440 0.085 Open Source Health Inc. OSH 1090 0.050 0.040 0.045 -0.005 0.200 0.035 One World Minerals Inc. OWM 130 0.360 0.320 0.350 -0.030 0.750 0.320 Portage Biotech Inc. PBT.U 2051 0.400 0.340 0.400 +0.080 0.400 0.100 Petrocapita Income Trust PCE.UN 2200 0.015 0.015 0.015 0.000 0.030 0.010 Premier Diversified Holdings Inc. PDH 1083 0.100 0.085 0.100 0.000 0.165 0.080 PUDO Inc. PDO 1 1.200 1.200 1.200 +0.200 3.450 0.720 Preferred Dental Technologies Inc. PDT 460 0.150 0.100 0.100 0.000 0.200 0.050 ParcelPal Technology Inc. PKG 1255 0.130 0.070 0.125 -0.010 0.340 0.070 Peak Positioning Technologies Inc. PKK 111690 0.080 0.055 0.080 +0.005 0.205 0.035 PrimeWest Mortgage Inv Corporation PRI 31 3.250 3.000 3.000 -0.250 9.250 3.000 Park Lawn Company Limited PRL 38 8.000 7.400 7.400 -0.100 9.400 5.950 Pasinex Resources Limited PSE 4187 0.210 0.185 0.195 +0.010 0.340 0.085 Platinex Inc. PTX 461 0.100 0.075 0.075 -0.025 0.230 0.050 PUF Ventures Inc. PUF 13011 0.370 0.330 0.330 -0.035 0.470 0.065 Quinsam Capital Corporation QCA 1152 0.100 0.095 0.095 +0.005 0.145 0.070 Quadron Cannatech Corporation QCC 6605 0.260 0.200 0.225 -0.005 0.450 0.190 Mag Copper Limited QUE 728 0.195 0.160 0.160 -0.020 0.200 0.025 Renforth Resources Inc. RFR 3055 0.070 0.060 0.070 +0.005 0.075 0.020 Rheingold Exploration Corp. RGE 900 0.360 0.305 0.330 +0.010 0.400 0.025 Rise Gold Corp. RISE 5036 0.175 0.140 0.160 0.000 0.400 0.140 RIWI Corp. RIW 263 2.100 2.000 2.100 +0.100 3.000 2.000 Rockshield Capital Corp. RKS 535 0.115 0.115 0.115 +0.005 0.160 0.040 West Red Lake Gold Mines Inc. RLG 640 0.210 0.200 0.200 -0.005 0.360 0.155 RESAAS Services Inc. RSS 153 1.200 1.060 1.100 -0.050 2.300 1.040 Rift Valley Resources Corp. RVR 10 0.115 0.115 0.115 +0.005 0.125 0.025 Rockex Mining Corporation RXM 20 0.035 0.035 0.035 +0.005 0.150 0.015 Robix Environmental Technologies Inc. RZX 4029 0.160 0.105 0.105 -0.045 0.365 0.105 Subscribe Technologies Inc. SAAS 250 0.070 0.070 0.070 -0.010 0.130 0.005 Shoal Point Energy Ltd. SHP 6659 0.010 0.005 0.005 -0.005 0.020 0.005 Seahawk Ventures Inc. SHV 1185 0.350 0.310 0.310 -0.035 0.400 0.080 Star Navigation Systems Group Ltd. SNA 13258 0.070 0.065 0.070 -0.005 0.095 0.020 Super Nova Petroleum Corp. SNP 75 0.130 0.130 0.130 0.000 0.280 0.060 Stina Resources Ltd. SQA 65023 0.265 0.155 0.250 +0.095 0.265 0.070 Shamrock Enterprises Inc. SRS 1220 0.050 0.030 0.040 -0.005 0.060 0.015 Starrex International Ltd. STX 145 1.200 1.050 1.200 0.000 1.500 0.550 Wildflower Marijuana Inc. SUN 9979 0.600 0.460 0.510 +0.035 1.240 0.115 Navis Resources Corp. SUV 8 0.010 0.000 0.025 0.005 St-Georges Platinum and Base Metals Inc. SX 6061 0.040 0.030 0.040 +0.010 0.060 0.015 Taku Gold Corp. TAK 3665 0.230 0.170 0.230 +0.045 0.230 0.060 Tetra Bio Pharma Inc. TBP 11538 0.900 0.800 0.830 -0.070 1.480 0.125 TerrAscend Corp. TER 171 1.400 1.300 1.300 -0.100 1.530 0.820 Friday Night Inc. TGIF 81687 0.355 0.280 0.300 +0.020 0.400 0.195 THC Biomed Intl Ltd THC 11436 0.450 0.385 0.400 -0.040 1.500 0.170 Tier One Capital Limited Partnership TLP.UN 113 5.500 5.250 5.250 -0.060 6.800 5.250 The Tinley Beverage Company Inc. TNY 9476 0.300 0.270 0.280 -0.015 0.670 0.040 Tower One Wireless Corp. TO 37742 0.330 0.265 0.270 -0.060 0.540 0.160 Enertopia Corp. TOP 2315 0.070 0.055 0.060 0.000 0.165 0.025 Torino Power Solutions Inc TPS 919 0.130 0.115 0.115 -0.015 0.160 0.015 360 Capital Financial Services Group Inc TSZ 1621 0.040 0.035 0.040 0.000 0.125 0.020 Tartisan Resources Corp. TTC 150 0.120 0.100 0.120 +0.020 0.180 0.025 Tantalex Resources Corporation TTX 2550 0.070 0.060 0.070 -0.005 0.180 0.040 Global UAV Technologies Ltd. UAV 9322 0.100 0.085 0.090 -0.015 0.145 0.035 Umbral Energy Corp. UMB 116635 0.100 0.070 0.095 +0.025 0.110 0.020 UpSnap Inc. UP 6488 0.020 0.010 0.020 +0.005 0.030 0.005 Oriental Non-Ferrous Resources Developme URG 80 0.920 0.900 0.920 -0.030 1.200 0.600 VirtualArmour International Inc. VAI 14513 0.570 0.480 0.490 -0.005 0.590 0.250 Velocity Data Inc. VCT 270 0.075 0.075 0.075 +0.005 0.780 0.030 Valens Groworks Corp. VGW 144 1.190 1.090 1.090 -0.180 1.650 0.350 Vodis Pharmaceuticals Inc. VP 805 0.310 0.275 0.305 +0.005 1.560 0.120 Veritas Pharma Inc. VRT 2441 0.395 0.350 0.380 -0.005 0.600 0.220 Versus Systems Inc. VS 5950 0.495 0.450 0.470 -0.010 0.650 0.140 Victory Square Technologies Inc. VST 279 1.000 0.900 0.900 -0.150 1.880 0.740 Winston Gold Mining Corp. WGC 8550 0.045 0.035 0.040 -0.005 0.640 0.035 Western Uranium Corporation WUC 561 1.520 1.270 1.270 -0.030 2.800 1.220 MGX Minerals Inc. XMG 17572 1.000 0.870 0.880 -0.030 2.750 0.140 Kootenay Zinc Corp. ZNK 3985 0.150 0.115 0.120 +0.005 0.690 0.085 ZTEST Electronics Inc. ZTE 2745 0.420 0.370 0.420 +0.060 0.420 0.050 Stock Symbol Bid Ask 52W Hi 52W Lo Acana Capital Corp. ACM 0.070 0.170 0.170 0.050 Advantex Marketing International Inc. ADX 0.005 0.015 0.005 Atlas Cloud Enterprises Inc. AKE 0.120 0.125 0.220 0.090 ALQ Gold Corp. ALQ 0.050 0.085 0.060 0.025 APAC Resources Inc. APG 0.040 0.060 0.140 0.030 Armadillo Resources Ltd. ARO AREV Nutrition Sciences Inc. ARV 0.260 0.400 0.550 0.260 Aylen Capital Inc. AYL 0.015 0.030 0.035 0.005 Barclays S&P500 Index Link Booster NT S1 BBE.DB.A MB Builder Bonds 5 yr 2% 15JUN19 BBN.DB.B 96.350 MB Builder Bonds Cpd Fixed 2% 15JUN19 BBN.DB.C 96.350 MB Builder Bonds 5 yr Ftg 1.1% 15JUN19 BBN.DB.D 97.630 99.900 99.900 Bird River Resources Inc. BDR 0.070 0.090 0.090 0.005 Berkley Renewables Inc. BKS 0.020 0.055 0.150 0.015 Big Rock Labs Inc. BLA 0.055 0.320 0.300 0.015 MB Builder Bd 3 Yr. Ann F/ R 1.4%15JUN18 BMB.DB.A 97.770 MB Builder Bd 5 Yr. Ann F/R 1.1% 15JUN20 BMB.DB.B 93.100 MB Builder Bd 5 Yr. Compd 1.5% 15JUN21 BMB.DB.C 93.100 MB Builder Bd 5 Yr. Ann F/R 1.25%15JUN20 BMB.DB.D 97.630 BitRush Corp. BRH 0.280 0.030 Carrara Exploration Corp. CAA 0.210 0.210 0.290 0.115 Copperbank Resources Corp. Warrants CBK.WT 0.005 0.015 0.010 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 0.490 0.500 0.050 CNRP Mining Inc. CND 0.305 0.400 1.250 0.050 CMX Gold & Silver Corp. CXC 0.095 0.100 0.100 0.060 Data Deposit Box Inc. DDB 0.035 0.065 0.200 0.030 Deer Horn Capital Inc. DHC 0.015 0.180 0.150 0.015 Dragon Legend Entertainment (Canada) Inc. DLE 0.150 0.150 0.030 Canadian Data Preserve Inc. DPC 0.005 0.040 0.190 0.005 EA Education Group Inc. EA 0.280 0.150 0.020 European Metals Corp. ECU 0.005 European Metals Corp. Warrants ECU.WT EVI Global Group Developments Corp. EVI 0.020 0.100 0.100 0.005 Enfield Exploration Corp. EXP Finore Mining Inc. FIN 0.120 0.120 0.495 0.010 GreenBank Capital Inc. GBC 0.100 0.300 0.380 0.030 Gencan Capital Inc. GCA 0.050 0.150 0.100 0.050 Glance Technologies Inc. Wts. GET.WT 0.025 0.040 0.050 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 0.070 0.090 0.125 0.010 God s Lake Resources Inc. GLR 0.035 0.030 0.020 Gunpowder Capital Corp. Preferred Shares, Series A GPC.PR.A Grand Peak Capital Corp. GPK 0.160 0.250 0.450 0.080 Gravis Energy Corp. GVE 0.015 0.190 0.010 0.005 High Hampton Holdings Corp. HC Hadley Mining Inc. HM 1.000 1.000 1.080 0.060 Innovative Properties Inc. INR 0.050 0.300 0.150 0.020 ICTV Brands Inc. ITV 0.005 0.650 0.200 James Bay Resources Limited JBR 0.130 0.450 0.230 0.110 JDF Explorations Inc. JDF 0.005 JG Wealth Management Corporation JGW 0.150 0.200 0.170 0.060 37 Capital Inc. JJJ 0.125 0.500 0.250 0.100 Khot Infrastructure Holdings Ltd. KOT 0.005 0.015 0.045 0.020 KWG Resources Inc. MVS KWG.A 5.500 8.000 8.000 7.500 La Imperial Resources Inc. LAI 0.050 0.105 0.110 0.025 Manitoba Hydro Bds XII 5-Yr 1.75%15JUN18 MHL.DB.B 98.100 Manitoba Hydro Bds 12 Cpd 1.75%15JUN18 MHL.DB.C 98.100 Manitoba Hydro Bds XII F/R 1.1% 15JUN18 MHL.DB.D 97.630 98.620 98.620 Mint Corporation Series A 10% 16MAY19 MIT.DB.C 96.200 92.200 Mountain Lake Minerals Inc. MLK 0.050 Metalo Manufacturing Inc. MMI 0.750 0.800 1.000 0.260 MOAG Copper Gold Resources Inc. MOG Miramont Resources Corp. MONT 0.350 0.350 0.300 0.200 Murchison Minerals Ltd. MUR 0.140 0.175 0.350 0.125 Nass Valley Gateway Ltd. NVG 0.040 0.060 0.110 0.015 Novicius Corp. NVS 0.050 0.660 0.040 Nexco Resources Inc. NXU 0.150 0.200 Orca Touchscreen Technologies Ltd. OAA 0.005 0.040 0.030 0.025 Carlyle Entertainment Ltd OLG 0.005 0.075 0.100 0.015 Patriot Gold Corp. PGOL 0.100 0.150 0.100 Peloton Minerals Corporation PMC 0.065 0.075 0.150 0.050 Pivotal Therapeutics Inc. PVO Qwick Media Inc. QMI 0.070 0.250 0.090 Range Energy Resources Inc. RGO 0.020 0.025 0.040 0.010 Global Remote Technologies Ltd. RGT 0.090 0.090 0.230 0.050 Ravencrest Resources Inc. RVT 0.250 0.085 0.010 Resverlogix Corp. Wts. RVX.WT River Wild Exploration Inc. RWI 0.025 0.025 0.010 Razore Rock Resources Inc. RZR 0.015 0.180 0.180 0.005 SecureCom Mobile Inc. SCE 0.600 0.600 1.200 0.050 Stone Ridge Exploration Corp SO 0.055 0.070 0.035 Silver Phoenix Resources Inc. SP 0.050 0.150 0.250 0.030 SponsorsOne Inc. SPO 0.040 0.045 0.170 0.025 Squire Mining Ltd. SQR 0.020 0.080 0.160 0.050 Squatex Energy and Ressources Inc. SQX 0.125 0.290 0.350 0.050 Midnight Star Ventures Corp. STV 0.170 0.220 0.190 0.110 Talmora Diamond Inc. TAI 0.005 0.020 0.050 0.005 Target Capital Inc. TCI Telferscot Resources Inc. TFS 0.015 0.020 0.045 0.005 United Coal Holdings Limited UCL Urbana Corporation URB 3.250 3.060 Urbana Corporation A NV URB.A Vinergy Resources Ltd. VIN 0.520 0.600 1.150 0.070 Wabi Exploration Inc. WAB 0.070 0.100 0.100 0.060 West Isle Energy Inc. WEI Winston Resources Inc. WRW 0.550 0.550 0.820 0.015 World Mahjong Limited WSM 0.060 0.150 0.500 0.050 Whattozee Networks Inc. WTZ 0.095 0.125 0.315 0.030 MGX Minerals Inc. Wts. XMG.WT 0.600 0.850 2.540 0.030 Zara Resources Inc. ZRI 0.060 0.150 0.430 0.005 BIOSENTA Inc. ZRO 0.015 0.300 0.015 Trades: 30,470 Total Volume: 346,714,461 Total Value: $72,064,816 Avg Volume per Day: 69,342,892 Avg Value per Day: $14,412,963 Avg Trades per Day*: 19.30 Avg Price per Share: $0.21 Avg Value per Trade: $2,365 Note 1: z - Full Volume. Note 2: Change calculated using unadjusted closing prices. Note 3: Avg Trades/day is per symbol.