CNSX Trading Weekly Market Summary August 18 2017 Closing Numbers Stock Symbol Vol(00s) High Low Close Change 52W Hi 52W Lo Supreme Metals Corp. ABJ 13482 0.045 0.035 0.035 -0.005 0.145 0.015 Alliance Growers Corp. ACG 9593 0.125 0.110 0.115 -0.010 0.340 0.020 Acana Capital Corp. ACM 1660 0.900 0.760 0.780 -0.090 1.000 0.105 Ansar Financial and Dev Corporation AFD 37 0.580 0.570 0.570 0.000 0.900 0.450 Affinor Growers Inc. AFI 11740 0.080 0.060 0.065 -0.010 0.230 0.030 Arctic Glacier Income Fund AG.UN 59 0.055 0.055 0.055 +0.005 0.075 0.005 Alternate Health Corp. AHG 203 2.720 2.150 2.310 -0.440 8.900 1.940 ALQ Gold Corp. ALQ 605 0.250 0.160 0.250 +0.090 0.250 0.025 Aida Minerals Corp. AMC 181 0.080 0.050 0.080 +0.010 0.160 0.005 American Potash Corp. AMP 24996 0.200 0.160 0.170 -0.025 0.255 0.030 Alchemist Mining Inc. AMS 72431 0.095 0.050 0.060 -0.015 0.120 0.040 Advantagewon Oil Corp. AOC 3355 0.075 0.050 0.070 +0.020 0.140 0.040 Appia Energy Corp. API 1665 0.150 0.115 0.140 -0.010 0.465 0.100 Global Cannabis Applications Corp. APP 20633 0.110 0.080 0.100 +0.020 0.220 0.035 Argo Gold Inc. ARQ 2332 0.220 0.190 0.190 0.000 0.260 0.060 AREV Nutrition Sciences Inc. ARV 24 0.300 0.300 0.300 +0.020 0.550 0.260 Asante Gold Corporation ASE 4395 0.135 0.085 0.135 +0.035 0.270 0.070 Aquarius Surgical Technologies Inc. ASTI 50 0.560 0.550 0.550 -0.030 1.000 0.550 Abattis Bioceuticals Corp. ATT 30957 0.135 0.055 0.135 +0.010 0.350 0.025 Alexandra Capital Corp. AXC 50 0.090 0.090 0.090 +0.005 0.095 0.020 BacTech Environmental Corporation BAC 2615 0.035 0.030 0.035 -0.005 0.070 0.025 Bradstone Capital Corp. BCA 1364 0.100 0.085 0.085 -0.015 0.150 0.060 The Canadian Bioceutical Corporation BCC 10905 0.400 0.360 0.380 -0.020 1.100 0.295 Beleave Inc. BE 1893 1.190 1.130 1.170 +0.040 2.850 0.380 BlackIce Enterprise Risk Management Inc. BIS 2650 0.050 0.035 0.040 +0.010 0.075 0.020 Berkley Renewables Inc. BKS 12 0.050 0.050 0.050 -0.005 0.150 0.030 Cannabix Technologies Inc. BLO 8076 0.640 0.530 0.600 +0.070 1.100 0.190 Stompy Bot Corporation BOT 22 0.020 0.020 0.020 0.000 0.085 0.005 Breathtec BioMedical Inc. BTH 2602 0.100 0.085 0.095 +0.010 0.400 0.075 BioMark Diagnostics Inc. BUX 1263 0.130 0.085 0.100 -0.050 0.200 0.025 Bravura Ventures Corp. BVQ 5104 0.590 0.500 0.500 -0.040 5.900 0.200 Big Wind Capital Inc. BWC 2220 0.560 0.450 0.560 +0.095 0.560 0.050 Brisio Innovations Inc. BZI 3130 0.260 0.225 0.255 -0.005 0.350 0.100 Cautivo Mining Inc. CAI 35 0.200 0.200 0.200 0.200 0.200 Copperbank Resources Corp. CBK 15390 0.155 0.120 0.140 +0.005 0.180 0.050 Copperbank Resources Corp. Warrants CBK.WT 587 0.010 0.010 0.010 +0.005 0.010 0.005 Certive Solutions Inc. CBP 55 0.055 0.055 0.055 -0.005 0.320 0.030 Cerro Grande Mining Corporation CEG 3370 0.005 0.005 0.005 0.000 0.080 0.005 Cartier Iron Corporation CFE 1467 0.090 0.070 0.070 +0.015 0.160 0.030 Chemistree Technology Inc. CHM 285 0.350 0.200 0.350 +0.050 0.350 0.030 Canada House Wellness Group Inc. CHV 5047 0.150 0.130 0.150 +0.010 1.000 0.130 ChroMedX Corp. CHX 19686 0.295 0.210 0.250 0.000 0.335 0.060 CIM International Group Inc. CIM 25 0.300 0.300 0.300 -0.300 0.980 0.250 Cielo Waste Solutions Corp. CMC 2563 0.145 0.120 0.135 0.000 0.270 0.020 Canadian Metals Inc. CME 928 0.070 0.060 0.060 0.000 0.245 0.045 CNRP Mining Inc. CND 3769 0.700 0.600 0.700 0.000 1.250 0.050 Cloud Nine Education Group Ltd. CNI 960 0.080 0.065 0.080 0.000 0.320 0.055 International Cobalt Corp CO 620 0.105 0.100 0.100 -0.025 0.350 0.007 Carl Data Solutions Inc. CRL 1105 0.350 0.295 0.320 -0.025 0.570 0.265 CannaRoyalty Corp. CRZ 1896 2.500 2.190 2.350 +0.110 5.000 1.500 CMX Gold & Silver Corp. CXC 30 0.090 0.090 0.090 -0.010 0.100 0.060 Copper Reef Mining Corp. CZC 1860 0.020 0.020 0.020 0.000 0.045 0.015 Debut Diamonds Inc. DDI 3290 0.020 0.010 0.020 +0.010 0.025 0.005 Deploy Technologies Inc. DEP 775 0.330 0.285 0.285 +0.005 0.350 0.030 DNI Metals Inc. DNI 21388 0.150 0.115 0.150 +0.045 0.150 0.005 DOJA Cannabis Company Limited DOJA 5063 0.650 0.550 0.560 -0.060 0.990 0.550 Canadian Data Preserve Inc. DPC 215 0.010 0.010 0.010 0.000 0.190 0.005 Dundee Sustainable Technologies Inc. DST 2105 0.045 0.040 0.040 -0.010 0.070 0.035 Deveron UAS Corp. DVR 1510 0.345 0.260 0.260 -0.080 0.560 0.200 Earth Alive Clean Technologies Inc. EAC 1055 0.390 0.340 0.360 -0.040 0.700 0.290 Nutritional High International Inc. EAT 16261 0.115 0.110 0.115 +0.005 0.450 0.035 Eurogas International Inc. EI 358 0.005 0.005 0.005 0.000 0.015 0.005 ePlay Digital Inc. EPY 75271 0.265 0.190 0.250 +0.040 0.940 0.080 EnviroLeach Technologies Inc. ETI 963 0.620 0.530 0.550 -0.050 1.000 0.210 EVITRADE Health Systems Corp. EVA 556 1.950 1.350 1.450 -0.530 3.330 1.350 Evolving Gold Corp. EVG 33 0.180 0.180 0.180 0.000 0.445 0.130 EVI Global Group Developments Corp. EVI 1000 0.060 0.060 0.060 +0.025 0.100 0.005 Explorex Resources Inc. EX 192 0.195 0.190 0.195 +0.005 0.290 0.100 Far Resources Ltd. FAT 182992 0.320 0.255 0.295 +0.020 0.320 0.045 Fandom Sports Media Corp. FDM 24278 0.145 0.110 0.120 -0.020 0.440 0.005 Future Farm Technologies Inc. FFT 21999 0.240 0.160 0.210 +0.045 0.630 0.085 Drone Delivery Canada Corp. FLT 10308 0.395 0.330 0.390 +0.030 0.610 0.170 Fineqia International Inc. FNQ 330 0.005 0.005 0.005 0.000 0.030 0.005 Fox River Resources Corporation FOX 290 0.070 0.065 0.070 +0.005 0.150 0.005 Fortify Resources Inc FTY 30 0.295 0.295 0.295 +0.035 0.450 0.110 GreenBank Capital Inc. GBC 0 0.350 0.000 0.395 0.030 Glance Technologies Inc. GET 32449 0.185 0.160 0.185 +0.025 0.350 0.140 Gravitas Financial Inc. GFI 372 0.030 0.030 0.030 -0.010 0.100 0.005 Global Hemp Group Inc. GHG 7727 0.040 0.030 0.035 +0.005 0.075 0.010 GAR Limited GL 174 0.065 0.060 0.060 +0.005 0.125 0.010 Golden Leaf Holdings Ltd. GLH 37144 0.225 0.200 0.210 -0.010 0.900 0.200 God s Lake Resources Inc. GLR 80 0.040 0.040 0.040 +0.015 0.040 0.020 Genius Properties Ltd. GNI 7347 0.200 0.150 0.160 -0.030 0.375 0.105 Goldrea Resources Corp. GOR 160 0.070 0.050 0.050 0.000 0.140 0.030 Gunpowder Capital Corp. GPC 1650 0.085 0.065 0.065 -0.005 0.110 0.030 GoldTrain Resources Inc. GT 18 0.060 0.060 0.060 0.000 0.250 0.050 Glenbriar Technologies Inc. GTI 1833 0.030 0.020 0.020 0.000 0.050 0.005 Greywacke Exploration Ltd. GWL 2000 0.050 0.050 0.050 0.000 0.060 0.005 Heritage Global Inc. HGP 11 0.380 0.380 0.380 0.000 0.950 0.250 Hi Ho Silver Resources Inc. HHS 522 0.060 0.060 0.060 -0.020 0.175 0.060 Hello Pal International Inc. HP 603 0.200 0.190 0.195 -0.005 0.480 0.190 HealthSpace Data Systems Ltd. HS 360 0.060 0.050 0.060 0.000 0.120 0.040 iAnthus Capital Holdings Inc. IAN 1723 3.060 2.730 2.800 -0.170 3.750 1.200 ThreeD Capital Inc. IDK 882 0.100 0.100 0.100 0.000 0.235 0.070 IGEN Networks Corp. IGN 570 0.070 0.010 0.070 -0.020 0.200 0.010 Imagin Medical Inc. IME 479 0.060 0.060 0.060 -0.010 0.115 0.035 InMed Pharmaceuticals Inc. IN 28991 0.315 0.230 0.310 +0.040 0.960 0.075 Imagination Park Entertainment Inc. IP 11296 0.290 0.230 0.285 +0.035 0.620 0.035 Irving Resources Inc. IRV 3879 1.250 0.950 1.190 +0.240 1.540 0.275 Inspiration Mining Corporation ISM 275 0.025 0.010 0.025 0.000 0.100 0.010 Isodiol International Inc. ISOL 53853 0.325 0.270 0.300 -0.020 0.460 0.085 International Wastewater Systems Inc. IWS 4186 0.170 0.150 0.160 -0.010 0.530 0.150 Lotus Ventures Inc. J 80 0.335 0.310 0.335 -0.005 0.430 0.180 James Bay Resources Limited JBR 150 0.110 0.110 0.110 0.000 0.220 0.110 Jagercor Energy Corp. JEM 6916 0.035 0.025 0.030 -0.005 0.040 0.015 37 Capital Inc. JJJ 3 0.200 0.000 0.250 0.100 StartMonday Technology Corp. JOB 10055 0.395 0.290 0.380 +0.085 1.390 0.240 Kaneh Bosm Biotechnology Inc. KBB 1292 0.120 0.100 0.100 -0.020 0.250 0.065 Dizun International Enterprises Inc. KDZ 4990 0.015 0.010 0.010 0.000 0.025 0.005 Kontrol Energy Corp. KNR 70 0.720 0.670 0.670 -0.080 0.850 0.200 Khan Resources Inc. KRI 300 0.060 0.060 0.060 +0.010 0.880 0.020 KWG Resources Inc. KWG 3170 0.020 0.020 0.020 0.000 0.030 0.015 KWG Resources Inc. MVS KWG.A 2 3.000 3.000 3.000 -5.000 8.000 3.000 La Imperial Resources Inc. LAI 150 0.050 0.050 0.050 -0.010 0.110 0.035 Declan Resources Inc. LAN 62 0.280 0.130 0.140 -0.150 0.300 0.060 Lifestyle Delivery Systems Inc LDS 9211 0.410 0.380 0.400 -0.015 1.000 0.175 Lions Gate Metals Inc. LGM 1 0.110 0.000 0.350 0.100 Liberty Health Sciences Inc. LHS 20028 1.000 0.880 0.930 -0.070 1.750 0.790 Liberty Leaf Holdings Ltd. LIB 9345 0.100 0.085 0.090 -0.010 0.320 0.085 Global Li-Ion Graphite Corp. LION 985 0.440 0.385 0.440 +0.040 0.440 0.300 LeenLife Pharma International Inc. LLP 359 0.105 0.090 0.090 -0.015 0.250 0.090 Lexington Biosciences Inc. LNB 4498 0.455 0.430 0.445 +0.005 0.455 0.270 LottoGopher Holdings Inc. LOTO 2033 0.510 0.450 0.485 -0.025 0.850 0.440 Liberty Silver Corp. LSL 856 1.750 1.100 1.750 +0.750 3.000 0.900 Newlox Gold Ventures Corp. LUX 2155 0.050 0.035 0.050 +0.010 0.060 0.020 Lightning Venture Inc. LVI 24574 0.070 0.055 0.060 0.000 0.090 0.005 Lexaria Bioscience Corp. LXX 3202 0.530 0.460 0.465 -0.025 0.940 0.140 Maricann Group Inc MARI 3925 1.600 1.510 1.550 +0.040 2.650 1.270 Maccabi Ventures Inc. MBE 80 0.055 0.055 0.055 0.000 0.095 0.025 Mag One Products Inc. MDD 4669 0.350 0.250 0.250 -0.025 1.200 0.095 Marapharm Ventures Inc MDM 11027 1.130 1.000 1.080 -0.010 2.500 0.360 ME Resource Corp. MEC 3 0.040 0.000 0.250 0.030 Marret High Yield Strategies Fund A MHY.UN 290 0.155 0.110 0.155 +0.045 0.200 0.030 Minera IRL Limited MIRL 1690 0.100 0.080 0.080 -0.010 0.220 0.060 Mistango River Resources Inc. MIS 2 0.020 0.000 0.050 0.010 True Leaf Medicine International Ltd. MJ 4999 0.500 0.460 0.485 +0.015 0.560 0.170 Mountain Lake Minerals Inc. MLK 3588 0.050 0.025 0.025 0.000 0.050 0.020 Marret Multi-Strategy Income Fund A MMF.UN 49 0.090 0.065 0.065 +0.015 0.120 0.010 Metalo Manufacturing Inc. MMI 2284 0.405 0.270 0.280 -0.320 1.000 0.260 Matica Enterprises Inc. MMJ 39875 0.100 0.090 0.095 -0.005 0.175 0.010 Mobi724 Global Solutions Inc. MOS 15059 0.200 0.170 0.200 +0.010 0.455 0.025 M Pharmaceutical Inc. MQ 35175 0.070 0.060 0.070 +0.010 0.140 0.030 Micromem Technologies Inc. MRM 711 0.195 0.160 0.190 +0.025 0.495 0.085 Metalla Royalty and Streaming Ltd. MTA 1627 0.560 0.520 0.530 -0.010 0.880 0.180 Maxtech Ventures Inc. MVT 215 0.200 0.175 0.180 -0.060 0.630 0.175 Montego Resources Inc. MY 9605 0.210 0.185 0.185 -0.035 1.600 0.095 MYM Nutraceuticals Inc. MYM 40214 0.580 0.460 0.470 0.000 0.780 0.015 Meryllion Resources Corporation MYR 1650 0.030 0.030 0.030 0.000 0.045 0.015 Namaste Technologies Inc. N 15636 0.225 0.205 0.215 -0.005 0.420 0.100 NetCents Technology Inc. NC 18010 0.390 0.330 0.375 +0.035 0.520 0.140 New Age Farm Inc. NF 17192 0.095 0.075 0.095 +0.010 0.365 0.020 Victory Nickel Inc. NI 313 0.045 0.035 0.040 -0.005 0.090 0.005 Norsemont Capital Inc. NOM 290 0.335 0.320 0.325 -0.015 0.450 0.250 Plaintree Systems Inc. NPT 568 0.145 0.090 0.145 +0.050 0.145 0.035 Northern Sphere Mining Corp. NSM 881 0.200 0.200 0.200 0.000 0.850 0.170 Nuran Wireless Inc. NUR 1206 0.170 0.160 0.160 -0.020 0.310 0.130 Novicius Corp. NVS 245 0.100 0.100 0.100 +0.020 0.660 0.040 Organic Potash Corporation OPC 1070 0.015 0.010 0.010 -0.010 0.050 0.010 ESI Energy Services Inc. OPI 2491 0.270 0.220 0.250 +0.030 0.440 0.085 Open Source Health Inc. OSH 26 0.040 0.040 0.040 -0.005 0.190 0.035 One World Minerals Inc. OWM 619 0.270 0.180 0.270 +0.005 0.750 0.180 Portage Biotech Inc. PBT.U 500 0.320 0.320 0.320 0.000 0.400 0.100 Petrocapita Income Trust PCE.UN 5613 0.015 0.010 0.010 0.000 0.030 0.010 Premier Diversified Holdings Inc. PDH 241 0.105 0.080 0.080 -0.020 0.155 0.080 PUDO Inc. PDO 2 1.320 1.320 1.320 -0.130 3.250 0.500 Preferred Dental Technologies Inc. PDT 490 0.100 0.055 0.070 +0.010 0.200 0.050 ParcelPal Technology Inc. PKG 1943 0.075 0.065 0.070 0.000 0.340 0.050 Peak Positioning Technologies Inc. PKK 63696 0.065 0.055 0.060 0.000 0.205 0.035 Peloton Minerals Corporation PMC 1670 0.090 0.075 0.090 +0.010 0.150 0.050 PreveCeutical Medical Inc. PREV 3158 0.840 0.700 0.750 -0.130 1.000 0.345 PrimeWest Mortgage Inv Corporation PRI 2 3.000 3.000 3.000 +0.250 9.250 2.250 Pasinex Resources Limited PSE 11872 0.290 0.225 0.280 +0.035 0.340 0.100 Platinex Inc. PTX 420 0.090 0.070 0.090 +0.010 0.230 0.045 PUF Ventures Inc. PUF 5915 0.380 0.335 0.350 -0.015 0.470 0.065 Quinsam Capital Corporation QCA 900 0.130 0.125 0.125 +0.005 0.145 0.080 Quadron Cannatech Corporation QCC 2397 0.220 0.205 0.210 -0.015 0.450 0.190 Mag Copper Limited QUE 1934 0.350 0.160 0.350 +0.140 0.350 0.025 Renforth Resources Inc. RFR 320 0.060 0.060 0.060 0.000 0.085 0.020 Rheingold Exploration Corp. RGE 1295 0.330 0.305 0.330 +0.020 0.400 0.025 Range Energy Resources Inc. RGO 1 0.020 0.000 0.040 0.010 Global Remote Technologies Ltd. RGT 12120 0.080 0.060 0.070 +0.005 0.180 0.050 Rise Gold Corp. RISE 4073 0.155 0.140 0.145 -0.010 0.400 0.090 RIWI Corp. RIW 427 2.500 2.100 2.100 +0.100 3.000 2.000 Rockshield Capital Corp. RKS 4250 0.125 0.095 0.125 +0.025 0.160 0.040 West Red Lake Gold Mines Inc. RLG 2205 0.175 0.160 0.170 -0.005 0.360 0.155 RESAAS Services Inc. RSS 174 1.100 1.070 1.090 +0.110 2.170 0.950 Rift Valley Resources Corp. RVR 665 0.090 0.080 0.085 0.000 0.125 0.025 Rockex Mining Corporation RXM 0 0.025 0.000 0.065 0.015 Razore Rock Resources Inc. RZR 30 0.025 0.025 0.025 -0.095 0.180 0.005 Robix Environmental Technologies Inc. RZX 987 0.110 0.090 0.090 0.000 0.350 0.070 Subscribe Technologies Inc. SAAS 1350 0.055 0.050 0.050 -0.010 0.130 0.015 Shoal Point Energy Ltd. SHP 15232 0.010 0.005 0.005 0.000 0.030 0.005 Seahawk Ventures Inc. SHV 518 0.350 0.275 0.320 -0.030 0.400 0.090 Star Navigation Systems Group Ltd. SNA 197560 0.275 0.180 0.225 +0.025 0.275 0.020 Super Nova Petroleum Corp. SNP 75 0.190 0.170 0.170 -0.010 0.280 0.060 Silver Phoenix Resources Inc. SP 5 0.145 0.145 0.145 -0.005 0.250 0.030 Stina Resources Ltd. SQA 11605 0.250 0.215 0.220 -0.025 0.350 0.070 Shamrock Enterprises Inc. SRS 146 0.035 0.025 0.035 +0.005 0.060 0.015 Midnight Star Ventures Corp. STV 100 0.165 0.155 0.155 -0.010 0.190 0.110 Starrex International Ltd. STX 6 0.710 0.710 0.710 -0.490 1.500 0.550 Wildflower Marijuana Inc. SUN 2312 0.500 0.430 0.490 +0.005 1.240 0.140 Navis Resources Corp. SUV 1001 0.165 0.110 0.130 -0.010 0.250 0.050 St-Georges Platinum and Base Metals Inc. SX 6681 0.040 0.030 0.040 0.000 0.060 0.015 Talmora Diamond Inc. TAI 20 0.005 0.005 0.005 0.000 0.050 0.005 Taku Gold Corp. TAK 1175 0.220 0.180 0.180 -0.030 0.250 0.060 Tetra Bio Pharma Inc. TBP 2937 0.810 0.710 0.760 +0.020 1.480 0.125 TerrAscend Corp. TER 2894 0.900 0.750 0.780 -0.110 1.550 0.750 Friday Night Inc. TGIF 58671 0.260 0.235 0.240 -0.005 0.400 0.190 THC Biomed Intl Ltd THC 7997 0.385 0.330 0.345 -0.035 1.500 0.225 Tier One Capital Limited Partnership TLP.UN 14 5.050 5.050 5.050 0.000 6.560 5.000 The Tinley Beverage Company Inc. TNY 6774 0.255 0.240 0.245 -0.005 0.670 0.040 Tower One Wireless Corp. TO 3688 0.240 0.220 0.235 -0.005 0.540 0.165 Enertopia Corp. TOP 1869 0.065 0.050 0.060 -0.005 0.165 0.025 Torino Power Solutions Inc TPS 1150 0.130 0.095 0.115 0.000 0.160 0.015 360 Capital Financial Services Group Inc TSZ 1187 0.045 0.045 0.045 +0.005 0.125 0.020 Tartisan Resources Corp. TTC 400 0.075 0.070 0.075 +0.005 0.180 0.025 Tantalex Resources Corporation TTX 22330 0.060 0.030 0.045 +0.005 0.180 0.030 Global UAV Technologies Ltd. UAV 3674 0.070 0.060 0.070 0.000 0.145 0.035 Umbral Energy Corp. UMB 47778 0.110 0.095 0.095 -0.010 0.130 0.020 UpSnap Inc. UP 1381 0.020 0.010 0.015 0.000 0.030 0.005 Oriental Non-Ferrous Resources Developme URG 32 0.960 0.950 0.960 +0.010 1.200 0.700 VirtualArmour International Inc. VAI 453 0.380 0.370 0.380 +0.040 0.590 0.250 Valens Groworks Corp. VGW 98 0.990 0.840 0.900 +0.050 1.650 0.350 Vodis Pharmaceuticals Inc. VP 525 0.275 0.210 0.240 0.000 1.560 0.160 Veritas Pharma Inc. VRT 774 0.355 0.300 0.325 +0.010 0.600 0.220 Versus Systems Inc. VS 4033 0.400 0.360 0.360 -0.040 0.650 0.140 Victory Square Technologies Inc. VST 391 0.780 0.620 0.700 -0.010 1.880 0.600 Winston Gold Mining Corp. WGC 2805 0.045 0.035 0.035 -0.010 0.640 0.030 World Mahjong Limited WSM 98 0.075 0.075 0.075 0.000 0.400 0.050 Western Uranium Corporation WUC 555 1.190 1.070 1.070 -0.080 2.800 0.990 MGX Minerals Inc. XMG 19078 1.100 1.000 1.090 +0.100 2.750 0.140 MGX Minerals Inc. Wts. XMG.WT 110 1.100 0.900 1.000 +0.210 2.540 0.030 Kootenay Zinc Corp. ZNK 4102 0.080 0.065 0.065 -0.015 0.690 0.065 BIOSENTA Inc. ZRO 5 0.100 0.100 0.100 0.000 0.300 0.015 ZTEST Electronics Inc. ZTE 2721 0.480 0.440 0.480 +0.030 0.480 0.050 Stock Symbol Bid Ask 52W Hi 52W Lo Advantex Marketing International Inc. ADX 0.005 0.015 0.005 Atlas Cloud Enterprises Inc. AKE 0.080 0.125 0.220 0.080 AAN Ventures Inc. ANN 0.025 0.090 0.100 0.020 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 Avarone Metals Inc. AVM 0.025 0.035 0.055 0.020 Aydon Income Properties Inc. AYD 0.005 0.180 0.010 Aylen Capital Inc. AYL 0.015 0.030 0.035 0.005 MB Builder Bonds 5 yr 2% 15JUN19 BBN.DB.B 97.380 MB Builder Bonds Cpd Fixed 2% 15JUN19 BBN.DB.C 97.380 MB Builder Bonds 5 yr Ftg 1.1% 15JUN19 BBN.DB.D 98.460 99.900 98.800 Bird River Resources Inc. BDR 0.040 0.070 0.090 0.005 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 98.580 MB Builder Bd 5 Yr. Ann F/R 1.1% 15JUN20 BMB.DB.B 94.440 MB Builder Bd 5 Yr. Compd 1.5% 15JUN21 BMB.DB.C 94.440 MB Builder Bd 5 Yr. Ann F/R 1.25%15JUN20 BMB.DB.D 98.460 BitRush Corp. BRH 0.280 0.030 Cautivo Mining Inc. Rts. CAI.RT 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 0.400 0.600 0.800 0.050 CDN MSolar Corp. CMS 0.020 0.010 Castle Resources Inc. CRI 0.150 0.415 0.415 0.005 Cayenne Capital Corp. CYC 0.130 0.190 0.200 0.130 Data Deposit Box Inc. DDB 0.025 0.050 0.200 0.030 Deer Horn Capital Inc. DHC 0.015 0.150 0.015 Dragon Legend Entertainment (Canada) Inc. DLE 0.150 0.150 0.030 EA Education Group Inc. EA 0.110 0.020 European Metals Corp. ECU 0.005 European Metals Corp. Warrants ECU.WT Easy Technologies Inc. EZM 0.070 0.180 1.700 0.050 Finore Mining Inc. FIN 0.140 0.140 0.495 0.010 Gencan Capital Inc. GCA 0.050 0.150 0.100 0.050 Glance Technologies Inc. Wts. GET.WT 0.030 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 Gunpowder Capital Corp. Preferred Shares, Series A GPC.PR.A 10.500 Grand Peak Capital Corp. GPK 0.110 0.450 0.080 Gravis Energy Corp. GVE 0.010 0.005 High Hampton Holdings Corp. HC Hadley Mining Inc. HM 1.000 1.500 1.080 0.060 Innovative Properties Inc. INR 0.050 0.300 0.150 0.025 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 Khot Infrastructure Holdings Ltd. KOT 0.005 0.045 0.020 Leo Resources Inc. LEO 1.040 1.040 2.500 0.050 McLaren Resources Inc. MCL 0.060 0.070 0.135 0.005 Manitoba Hydro Bds XII 5-Yr 1.75%15JUN18 MHL.DB.B 98.860 Manitoba Hydro Bds 12 Cpd 1.75%15JUN18 MHL.DB.C 98.860 Manitoba Hydro Bds XII F/R 1.1% 15JUN18 MHL.DB.D 98.460 98.620 98.620 Mint Corporation Series A 10% 16MAY19 MIT.DB.C 96.200 92.200 MOAG Copper Gold Resources Inc. MOG Miramont Resources Corp. MONT 0.350 0.300 0.200 Murchison Minerals Ltd. MUR 0.140 0.150 0.310 0.125 NSS Resources Inc. NSS 0.055 0.190 0.210 0.045 Nass Valley Gateway Ltd. NVG 0.040 0.250 0.110 0.020 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 0.075 0.100 0.015 Patriot Gold Corp. PGOL 0.095 0.125 0.150 0.095 Park Lawn Company Limited PRL 8.040 9.000 9.400 7.000 Pivotal Therapeutics Inc. PVO Qwick Media Inc. QMI 0.005 0.250 0.250 0.090 Ravencrest Resources Inc. RVT 0.320 0.500 0.085 0.010 River Wild Exploration Inc. RWI 0.020 0.025 0.010 Stone Ridge Exploration Corp SO 0.065 0.070 0.035 SponsorsOne Inc. SPO 0.035 0.040 0.150 0.025 Squire Mining Ltd. SQR 0.110 0.160 0.050 Squatex Energy and Ressources Inc. SQX 0.115 0.295 0.350 0.050 Target Capital Inc. TCI Telferscot Resources Inc. TFS 0.010 0.020 0.025 0.005 United Coal Holdings Limited UCL Urbana Corporation URB 3.250 3.060 Urbana Corporation A NV URB.A Velocity Data Inc. VCT 0.055 0.150 0.780 0.030 Vinergy Resources Ltd. VIN 0.155 1.150 0.070 Wabi Exploration Inc. WAB 0.070 0.085 0.085 0.050 West Isle Energy Inc. WEI Winston Resources Inc. WRW 0.550 0.550 0.820 0.015 Zara Resources Inc. ZRI 0.060 0.200 0.430 0.005 Trades: 21,096 Total Volume: 177,228,366 Total Value: $42,297,125 Avg Volume per Day: 35,445,673 Avg Value per Day: $8,459,425 Avg Trades per Day*: 13.27 Avg Price per Share: $0.24 Avg Value per Trade: $2,005 Note 1: z - Full Volume. Note 2: Change calculated using unadjusted closing prices. Note 3: Avg Trades/day is per symbol.