CNSX Trading Weekly Market Summary August 25 2017 Closing Numbers Stock Symbol Vol(00s) High Low Close Change 52W Hi 52W Lo Supreme Metals Corp. ABJ 11286 0.040 0.035 0.035 0.000 0.145 0.015 Alliance Growers Corp. ACG 17123 0.115 0.100 0.115 0.000 0.340 0.025 Acana Capital Corp. ACM 621 0.890 0.760 0.850 +0.070 1.000 0.105 Advantex Marketing International Inc. ADX 2000 0.005 0.005 0.005 0.000 0.015 0.005 Ansar Financial and Dev Corporation AFD 11 0.570 0.000 0.900 0.450 Affinor Growers Inc. AFI 25617 0.070 0.060 0.060 -0.005 0.230 0.030 Arctic Glacier Income Fund AG.UN 33 0.055 0.055 0.055 0.000 0.075 0.005 Alternate Health Corp. AHG 322 2.360 2.000 2.180 -0.130 8.900 1.940 ALQ Gold Corp. ALQ 802 0.450 0.210 0.215 -0.035 0.450 0.025 Aida Minerals Corp. AMC 124 0.060 0.055 0.055 -0.025 0.160 0.005 American Potash Corp. AMP 24686 0.190 0.125 0.145 -0.025 0.255 0.030 Alchemist Mining Inc. AMS 9556 0.060 0.050 0.060 0.000 0.120 0.040 Advantagewon Oil Corp. AOC 8055 0.120 0.070 0.090 +0.020 0.140 0.040 Appia Energy Corp. API 1370 0.140 0.125 0.130 -0.010 0.465 0.100 Global Cannabis Applications Corp. APP 35644 0.135 0.100 0.135 +0.035 0.220 0.035 Armada Mercantile Ltd. ARM 5 0.330 0.000 0.415 0.025 Argo Gold Inc. ARQ 1008 0.210 0.175 0.190 0.000 0.260 0.060 AREV Nutrition Sciences Inc. ARV 1040 0.300 0.200 0.300 0.000 0.550 0.200 Asante Gold Corporation ASE 60 0.140 0.120 0.140 +0.005 0.270 0.070 Aquarius Surgical Technologies Inc. ASTI 60 0.580 0.550 0.560 +0.010 1.000 0.550 Abattis Bioceuticals Corp. ATT 44609 0.160 0.120 0.125 -0.010 0.350 0.025 Avarone Metals Inc. AVM 810 0.030 0.025 0.025 -0.010 0.055 0.020 Alexandra Capital Corp. AXC 800 0.100 0.090 0.090 0.000 0.100 0.020 Aylen Capital Inc. AYL 553 0.015 0.010 0.010 -0.005 0.035 0.005 BacTech Environmental Corporation BAC 3502 0.035 0.030 0.035 0.000 0.070 0.025 Bradstone Capital Corp. BCA 618 0.085 0.080 0.080 -0.005 0.150 0.060 The Canadian Bioceutical Corporation BCC 9687 0.380 0.330 0.340 -0.040 1.100 0.295 Beleave Inc. BE 4438 1.170 1.050 1.130 -0.040 2.850 0.380 BlackIce Enterprise Risk Management Inc. BIS 1000 0.035 0.035 0.035 -0.005 0.075 0.020 Berkley Renewables Inc. BKS 2339 0.060 0.055 0.060 +0.010 0.150 0.030 Cannabix Technologies Inc. BLO 4133 0.620 0.560 0.560 -0.040 1.100 0.190 Stompy Bot Corporation BOT 30 0.020 0.015 0.015 -0.005 0.085 0.005 Breathtec BioMedical Inc. BTH 1878 0.090 0.075 0.080 -0.015 0.400 0.075 BioMark Diagnostics Inc. BUX 527 0.100 0.085 0.090 -0.010 0.200 0.025 Bravura Ventures Corp. BVQ 3181 0.550 0.500 0.540 +0.040 5.900 0.200 Big Wind Capital Inc. BWC 825 0.600 0.495 0.500 -0.060 0.600 0.050 Brisio Innovations Inc. BZI 3365 0.260 0.230 0.240 -0.015 0.350 0.100 Cautivo Mining Inc. CAI 3720 0.610 0.200 0.610 +0.410 0.610 0.200 Cautivo Mining Inc. Rts. CAI.RT 120 0.005 0.005 0.005 0.000 0.005 0.005 Copperbank Resources Corp. CBK 6645 0.140 0.120 0.125 -0.015 0.180 0.050 Copperbank Resources Corp. Warrants CBK.WT 120 0.005 0.005 0.005 -0.005 0.010 0.005 Certive Solutions Inc. CBP 600 0.065 0.065 0.065 +0.010 0.320 0.030 Cerro Grande Mining Corporation CEG 1090 0.005 0.005 0.005 0.000 0.080 0.005 Cartier Iron Corporation CFE 0 0.070 0.000 0.160 0.030 Chemistree Technology Inc. CHM 220 0.450 0.450 0.450 +0.100 0.450 0.030 Canada House Wellness Group Inc. CHV 6905 0.165 0.130 0.165 +0.015 1.000 0.130 ChroMedX Corp. CHX 6244 0.280 0.245 0.255 +0.005 0.335 0.060 Cascadia Consumer Electronics Corp. CK 5 0.800 0.800 0.800 +0.300 0.800 0.050 Cielo Waste Solutions Corp. CMC 610 0.135 0.125 0.125 -0.010 0.270 0.020 Canadian Metals Inc. CME 2400 0.070 0.060 0.070 +0.010 0.245 0.045 CNRP Mining Inc. CND 2107 0.770 0.680 0.760 +0.060 1.250 0.050 Cloud Nine Education Group Ltd. CNI 50 0.080 0.080 0.080 0.000 0.320 0.055 International Cobalt Corp CO 105 0.080 0.080 0.080 -0.020 0.350 0.007 Castle Resources Inc. CRI 13 0.250 0.250 0.250 0.000 0.415 0.005 Carl Data Solutions Inc. CRL 875 0.350 0.310 0.330 +0.010 0.570 0.265 CannaRoyalty Corp. CRZ 4607 2.410 1.860 2.130 -0.220 5.000 1.500 CMX Gold & Silver Corp. CXC 45 0.100 0.080 0.100 +0.010 0.100 0.060 Data Deposit Box Inc. DDB 1750 0.025 0.020 0.020 -0.020 0.160 0.020 Debut Diamonds Inc. DDI 1470 0.020 0.010 0.010 -0.010 0.025 0.005 Deploy Technologies Inc. DEP 280 0.310 0.280 0.310 +0.025 0.350 0.030 DNI Metals Inc. DNI 10389 0.155 0.125 0.125 -0.025 0.155 0.005 DOJA Cannabis Company Limited DOJA 8494 0.620 0.440 0.460 -0.100 0.990 0.440 Canadian Data Preserve Inc. DPC 1335 0.010 0.010 0.010 0.000 0.190 0.005 Dundee Sustainable Technologies Inc. DST 2232 0.040 0.035 0.035 -0.005 0.070 0.035 Deveron UAS Corp. DVR 920 0.260 0.210 0.210 -0.050 0.560 0.200 Earth Alive Clean Technologies Inc. EAC 756 0.395 0.360 0.370 +0.010 0.700 0.290 Nutritional High International Inc. EAT 23494 0.110 0.095 0.100 -0.015 0.450 0.040 Eurogas International Inc. EI 213 0.005 0.005 0.005 0.000 0.015 0.005 ePlay Digital Inc. EPY 55091 0.280 0.190 0.190 -0.060 0.940 0.080 EnviroLeach Technologies Inc. ETI 1290 0.580 0.455 0.560 +0.010 1.000 0.210 EVITRADE Health Systems Corp. EVA 56 1.600 1.010 1.600 +0.150 3.330 1.010 Evolving Gold Corp. EVG 267 0.195 0.180 0.195 +0.015 0.445 0.130 Far Resources Ltd. FAT 73267 0.300 0.260 0.295 0.000 0.320 0.045 Fandom Sports Media Corp. FDM 17281 0.130 0.110 0.110 -0.010 0.440 0.005 Future Farm Technologies Inc. FFT 12559 0.230 0.190 0.230 +0.020 0.630 0.085 Drone Delivery Canada Corp. FLT 10866 0.430 0.390 0.420 +0.030 0.610 0.190 Fineqia International Inc. FNQ 415 0.005 0.005 0.005 0.000 0.030 0.005 Fox River Resources Corporation FOX 248 0.075 0.065 0.075 +0.005 0.150 0.005 Fortify Resources Inc FTY 20 0.320 0.300 0.300 +0.005 0.450 0.110 GreenBank Capital Inc. GBC 691 0.850 0.350 0.850 +0.500 0.850 0.030 Glance Technologies Inc. GET 49629 0.190 0.175 0.185 0.000 0.350 0.140 Glance Technologies Inc. Wts. GET.WT 3320 0.040 0.040 0.040 +0.010 0.050 0.025 Gravitas Financial Inc. GFI 1406 0.040 0.025 0.025 -0.005 0.100 0.005 Global Hemp Group Inc. GHG 3852 0.035 0.035 0.035 0.000 0.075 0.010 GAR Limited GL 21 0.065 0.065 0.065 +0.005 0.125 0.010 Golden Leaf Holdings Ltd. GLH 28292 0.220 0.190 0.200 -0.010 0.900 0.190 Genius Properties Ltd. GNI 6924 0.170 0.135 0.170 +0.010 0.375 0.105 Goldrea Resources Corp. GOR 1710 0.050 0.045 0.045 -0.005 0.140 0.030 Gunpowder Capital Corp. GPC 1512 0.070 0.060 0.070 +0.005 0.110 0.030 GoldTrain Resources Inc. GT 24 0.060 0.060 0.060 0.000 0.250 0.050 Glenbriar Technologies Inc. GTI 4223 0.030 0.025 0.025 +0.005 0.050 0.005 Heritage Global Inc. HGP 0 0.380 0.000 0.950 0.250 Hi Ho Silver Resources Inc. HHS 246 0.060 0.060 0.060 0.000 0.175 0.060 Hello Pal International Inc. HP 2 0.195 0.000 0.480 0.190 HealthSpace Data Systems Ltd. HS 21185 0.065 0.050 0.055 -0.005 0.120 0.040 iAnthus Capital Holdings Inc. IAN 1198 2.800 2.670 2.700 -0.100 3.750 1.200 ThreeD Capital Inc. IDK 2548 0.095 0.080 0.090 -0.010 0.235 0.070 IGEN Networks Corp. IGN 80 0.100 0.070 0.100 +0.030 0.200 0.010 Imagin Medical Inc. IME 2160 0.070 0.060 0.060 0.000 0.115 0.035 InMed Pharmaceuticals Inc. IN 10312 0.320 0.285 0.285 -0.025 0.960 0.075 Imagination Park Entertainment Inc. IP 18527 0.340 0.240 0.250 -0.035 0.620 0.035 Irving Resources Inc. IRV 788 1.240 0.940 1.040 -0.150 1.540 0.285 Inspiration Mining Corporation ISM 160 0.035 0.035 0.035 +0.010 0.100 0.010 Isodiol International Inc. ISOL 62652 0.360 0.300 0.345 +0.045 0.460 0.085 Integra Resources Corp. ITR 13 0.900 0.900 0.900 +0.050 0.900 0.062 International Wastewater Systems Inc. IWS 4698 0.160 0.140 0.145 -0.015 0.530 0.140 Lotus Ventures Inc. J 340 0.340 0.325 0.325 -0.010 0.430 0.180 James Bay Resources Limited JBR 30 0.110 0.110 0.110 0.000 0.200 0.110 Jagercor Energy Corp. JEM 2408 0.030 0.025 0.030 0.000 0.040 0.015 StartMonday Technology Corp. JOB 1608 0.410 0.375 0.385 +0.005 1.390 0.240 Kaneh Bosm Biotechnology Inc. KBB 1152 0.110 0.100 0.110 +0.010 0.250 0.065 Dizun International Enterprises Inc. KDZ 32 0.005 0.005 0.005 -0.005 0.025 0.005 Kontrol Energy Corp. KNR 97 0.670 0.620 0.620 -0.050 0.850 0.300 Khan Resources Inc. KRI 85 0.055 0.055 0.055 -0.005 0.880 0.020 KWG Resources Inc. KWG 189450 0.030 0.020 0.020 0.000 0.030 0.015 KWG Resources Inc. MVS KWG.A 2 7.000 7.000 7.000 +4.000 8.000 3.000 Declan Resources Inc. LAN 17 0.145 0.145 0.145 +0.005 0.300 0.060 Lifestyle Delivery Systems Inc LDS 8679 0.485 0.380 0.470 +0.070 1.000 0.220 Lions Gate Metals Inc. LGM 386 0.100 0.100 0.100 -0.010 0.350 0.100 Liberty Health Sciences Inc. LHS 15215 0.940 0.870 0.890 -0.040 1.750 0.790 Liberty Leaf Holdings Ltd. LIB 5141 0.095 0.080 0.095 +0.005 0.320 0.080 Global Li-Ion Graphite Corp. LION 1552 0.445 0.385 0.395 -0.045 0.445 0.300 LeenLife Pharma International Inc. LLP 365 0.095 0.080 0.090 0.000 0.250 0.080 Lexington Biosciences Inc. LNB 2397 0.455 0.425 0.425 -0.020 0.455 0.270 LottoGopher Holdings Inc. LOTO 3848 0.490 0.400 0.410 -0.075 0.850 0.400 Liberty Silver Corp. LSL 429 1.800 1.250 1.650 -0.100 3.000 0.900 Newlox Gold Ventures Corp. LUX 662 0.045 0.035 0.045 -0.005 0.060 0.020 Lightning Venture Inc. LVI 25207 0.075 0.055 0.070 +0.010 0.090 0.005 Lexaria Bioscience Corp. LXX 3765 0.470 0.420 0.420 -0.045 0.940 0.140 Maricann Group Inc MARI 17580 1.580 1.310 1.350 -0.200 2.650 1.270 Maccabi Ventures Inc. MBE 340 0.055 0.035 0.035 -0.020 0.095 0.025 McLaren Resources Inc. MCL 500 0.075 0.070 0.075 0.000 0.135 0.005 Mag One Products Inc. MDD 3390 0.265 0.190 0.200 -0.050 1.200 0.095 Marapharm Ventures Inc MDM 15429 1.120 0.980 1.000 -0.080 2.500 0.360 ME Resource Corp. MEC 150 0.050 0.040 0.040 0.000 0.250 0.035 Marret High Yield Strategies Fund A MHY.UN 276 0.120 0.115 0.115 -0.040 0.200 0.030 Minera IRL Limited MIRL 170 0.100 0.080 0.100 +0.020 0.220 0.060 Mistango River Resources Inc. MIS 1610 0.020 0.020 0.020 0.000 0.050 0.010 True Leaf Medicine International Ltd. MJ 3376 0.490 0.460 0.480 -0.005 0.560 0.170 Mountain Lake Minerals Inc. MLK 595 0.035 0.025 0.035 +0.010 0.050 0.020 Marret Multi-Strategy Income Fund A MMF.UN 7 0.065 0.000 0.120 0.010 Metalo Manufacturing Inc. MMI 42 0.320 0.320 0.320 +0.040 1.000 0.260 Matica Enterprises Inc. MMJ 62881 0.100 0.085 0.095 0.000 0.175 0.010 Mobi724 Global Solutions Inc. MOS 8362 0.200 0.170 0.195 -0.005 0.455 0.025 M Pharmaceutical Inc. MQ 48431 0.065 0.055 0.065 -0.005 0.140 0.030 Micromem Technologies Inc. MRM 1352 0.200 0.160 0.200 +0.010 0.495 0.085 Metalla Royalty and Streaming Ltd. MTA 5183 0.550 0.510 0.520 -0.010 0.880 0.225 Murchison Minerals Ltd. MUR 274 0.140 0.140 0.140 -0.010 0.300 0.125 Maxtech Ventures Inc. MVT 320 0.185 0.180 0.180 0.000 0.630 0.175 Montego Resources Inc. MY 11630 0.190 0.180 0.180 -0.005 1.600 0.095 MYM Nutraceuticals Inc. MYM 28420 0.500 0.450 0.465 -0.005 0.780 0.015 Meryllion Resources Corporation MYR 3470 0.030 0.025 0.030 0.000 0.045 0.015 Namaste Technologies Inc. N 66432 0.265 0.210 0.260 +0.045 0.420 0.100 NetCents Technology Inc. NC 6621 0.380 0.315 0.370 -0.005 0.520 0.140 New Age Farm Inc. NF 24415 0.105 0.075 0.085 -0.010 0.365 0.020 Victory Nickel Inc. NI 895 0.045 0.040 0.040 0.000 0.090 0.005 Norsemont Capital Inc. NOM 50 0.325 0.320 0.320 -0.005 0.450 0.250 Plaintree Systems Inc. NPT 38 0.170 0.120 0.120 -0.025 0.170 0.035 Northern Sphere Mining Corp. NSM 20 0.210 0.210 0.210 +0.010 0.850 0.170 Nuran Wireless Inc. NUR 2215 0.165 0.150 0.160 0.000 0.310 0.130 Nexco Resources Inc. NXU 320 0.150 0.150 0.150 +0.150 0.150 0.150 Organic Potash Corporation OPC 270 0.020 0.020 0.020 +0.010 0.050 0.010 ESI Energy Services Inc. OPI 640 0.220 0.210 0.220 -0.030 0.440 0.085 Open Source Health Inc. OSH 785 0.040 0.030 0.040 0.000 0.190 0.030 One World Minerals Inc. OWM 1 0.270 0.000 0.750 0.180 Portage Biotech Inc. PBT.U 5455 0.420 0.350 0.420 +0.100 0.420 0.100 Petrocapita Income Trust PCE.UN 63 0.010 0.010 0.010 0.000 0.030 0.010 Premier Diversified Holdings Inc. PDH 380 0.100 0.080 0.080 0.000 0.155 0.080 PUDO Inc. PDO 38 1.400 1.300 1.400 +0.080 3.250 0.500 Preferred Dental Technologies Inc. PDT 2060 0.070 0.050 0.060 -0.010 0.200 0.050 ParcelPal Technology Inc. PKG 2917 0.085 0.070 0.075 +0.005 0.340 0.050 Peak Positioning Technologies Inc. PKK 8169 0.065 0.055 0.060 0.000 0.205 0.035 Peloton Minerals Corporation PMC 1380 0.095 0.080 0.095 +0.005 0.150 0.050 PreveCeutical Medical Inc. PREV 3811 0.740 0.620 0.700 -0.050 1.000 0.345 Park Lawn Company Limited PRL 15 9.000 8.150 8.150 +0.640 9.400 7.000 Pasinex Resources Limited PSE 4187 0.285 0.265 0.285 +0.005 0.340 0.100 Platinex Inc. PTX 750 0.090 0.060 0.080 -0.010 0.230 0.045 PUF Ventures Inc. PUF 9836 0.395 0.345 0.370 +0.020 0.470 0.080 Quinsam Capital Corporation QCA 2250 0.140 0.125 0.125 0.000 0.145 0.080 Quadron Cannatech Corporation QCC 1000 0.220 0.200 0.215 +0.005 0.450 0.190 Mag Copper Limited QUE 1244 0.340 0.290 0.340 -0.010 0.350 0.025 Renforth Resources Inc. RFR 1310 0.060 0.050 0.050 -0.010 0.085 0.020 Rheingold Exploration Corp. RGE 385 0.330 0.310 0.310 -0.020 0.400 0.025 Range Energy Resources Inc. RGO 2000 0.020 0.020 0.020 0.000 0.040 0.010 Global Remote Technologies Ltd. RGT 8160 0.080 0.060 0.070 0.000 0.180 0.050 Rise Gold Corp. RISE 6365 0.165 0.140 0.160 +0.015 0.400 0.090 RIWI Corp. RIW 650 2.600 1.900 2.600 +0.500 3.000 1.900 Rockshield Capital Corp. RKS 890 0.125 0.100 0.125 0.000 0.160 0.040 West Red Lake Gold Mines Inc. RLG 5771 0.185 0.160 0.180 +0.010 0.360 0.155 RESAAS Services Inc. RSS 337 1.080 0.990 0.990 -0.100 2.100 0.950 Rift Valley Resources Corp. RVR 109 0.100 0.080 0.100 +0.015 0.125 0.025 Rockex Mining Corporation RXM 1305 0.025 0.010 0.010 -0.015 0.065 0.010 Razore Rock Resources Inc. RZR 110 0.100 0.095 0.100 +0.075 0.180 0.005 Robix Environmental Technologies Inc. RZX 3990 0.100 0.080 0.080 -0.010 0.350 0.070 Subscribe Technologies Inc. SAAS 630 0.050 0.050 0.050 0.000 0.130 0.015 Shoal Point Energy Ltd. SHP 20425 0.005 0.005 0.005 0.000 0.030 0.005 Star Navigation Systems Group Ltd. SNA 83735 0.230 0.150 0.160 -0.065 0.275 0.020 Super Nova Petroleum Corp. SNP 295 0.220 0.150 0.205 +0.035 0.280 0.060 SponsorsOne Inc. SPO 2383 0.035 0.025 0.025 -0.005 0.150 0.025 Stina Resources Ltd. SQA 6773 0.245 0.220 0.220 0.000 0.350 0.070 Shamrock Enterprises Inc. SRS 850 0.035 0.035 0.035 0.000 0.050 0.015 Starrex International Ltd. STX 41 0.710 0.710 0.710 0.000 1.500 0.600 Wildflower Marijuana Inc. SUN 2053 0.480 0.430 0.450 -0.040 1.240 0.140 Navis Resources Corp. SUV 595 0.115 0.110 0.110 -0.020 0.250 0.050 St-Georges Platinum and Base Metals Inc. SX 10440 0.040 0.030 0.040 0.000 0.060 0.015 Taku Gold Corp. TAK 99 0.220 0.185 0.220 +0.040 0.250 0.060 Tetra Bio Pharma Inc. TBP 50 0.710 0.710 0.710 -0.050 1.480 0.125 TerrAscend Corp. TER 1661 0.850 0.650 0.850 +0.070 1.550 0.650 Telferscot Resources Inc. TFS 750 0.010 0.010 0.010 -0.005 0.025 0.005 Friday Night Inc. TGIF 65481 0.240 0.210 0.230 -0.010 0.400 0.190 THC Biomed Intl Ltd THC 159955 0.820 0.295 0.650 +0.305 1.500 0.255 Tier One Capital Limited Partnership TLP.UN 30 5.690 5.050 5.050 0.000 6.560 5.000 The Tinley Beverage Company Inc. TNY 6699 0.245 0.225 0.240 -0.005 0.670 0.040 Tower One Wireless Corp. TO 5185 0.235 0.200 0.205 -0.030 0.540 0.165 Enertopia Corp. TOP 785 0.060 0.055 0.055 -0.005 0.165 0.025 Torino Power Solutions Inc TPS 2208 0.115 0.095 0.110 -0.005 0.160 0.015 CannTrust Holdings Inc. TRST 44152 2.660 2.010 2.300 -0.200 2.660 2.010 360 Capital Financial Services Group Inc TSZ 16608 0.050 0.035 0.045 0.000 0.125 0.020 Tartisan Resources Corp. TTC 1440 0.105 0.070 0.095 +0.020 0.180 0.025 Tantalex Resources Corporation TTX 1670 0.045 0.045 0.045 0.000 0.180 0.030 Global UAV Technologies Ltd. UAV 6467 0.070 0.065 0.065 -0.005 0.145 0.035 Umbral Energy Corp. UMB 81330 0.125 0.095 0.125 +0.030 0.130 0.020 UpSnap Inc. UP 3611 0.020 0.010 0.010 -0.005 0.030 0.005 Oriental Non-Ferrous Resources Developme URG 15 0.900 0.900 0.900 -0.060 1.200 0.700 VirtualArmour International Inc. VAI 828 0.370 0.345 0.345 -0.035 0.590 0.250 Valens Groworks Corp. VGW 131 1.050 0.850 1.050 +0.150 1.650 0.350 Vodis Pharmaceuticals Inc. VP 1885 0.270 0.200 0.260 +0.020 1.560 0.160 Veritas Pharma Inc. VRT 1166 0.350 0.295 0.305 -0.020 0.600 0.220 Versus Systems Inc. VS 1292 0.380 0.345 0.370 +0.010 0.650 0.140 Victory Square Technologies Inc. VST 176 0.680 0.600 0.610 -0.090 1.880 0.600 Wabi Exploration Inc. WAB 8 0.070 -0.015 0.085 0.050 Winston Gold Mining Corp. WGC 2761 0.045 0.035 0.045 +0.010 0.640 0.030 World Mahjong Limited WSM 100 0.055 0.055 0.055 -0.020 0.400 0.050 Western Uranium Corporation WUC 183 1.170 1.100 1.100 +0.030 2.800 0.990 MGX Minerals Inc. XMG 8315 1.100 0.960 0.970 -0.120 2.750 0.140 MGX Minerals Inc. Wts. XMG.WT 3 0.750 0.750 0.750 -0.250 2.540 0.030 Kootenay Zinc Corp. ZNK 3163 0.075 0.060 0.060 -0.005 0.690 0.060 ZTEST Electronics Inc. ZTE 201 0.490 0.440 0.490 +0.010 0.490 0.050 Stock Symbol Bid Ask 52W Hi 52W Lo Atlas Cloud Enterprises Inc. AKE 0.080 0.125 0.220 0.080 AAN Ventures Inc. ANN 0.100 0.020 APAC Resources Inc. APG 0.050 0.250 0.140 0.030 Armadillo Resources Ltd. ARO Aydon Income Properties Inc. AYD 0.005 0.180 0.010 MB Builder Bonds 5 yr 2% 15JUN19 BBN.DB.B 97.570 MB Builder Bonds Cpd Fixed 2% 15JUN19 BBN.DB.C 97.570 MB Builder Bonds 5 yr Ftg 1.1% 15JUN19 BBN.DB.D 98.610 99.900 98.800 Bird River Resources Inc. BDR 0.040 0.060 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 98.730 MB Builder Bd 5 Yr. Ann F/R 1.1% 15JUN20 BMB.DB.B 94.730 MB Builder Bd 5 Yr. Compd 1.5% 15JUN21 BMB.DB.C 94.730 MB Builder Bd 5 Yr. Ann F/R 1.25%15JUN20 BMB.DB.D 98.610 BitRush Corp. BRH 0.280 0.030 CIM International Group Inc. CIM 0.080 0.580 0.980 0.250 Credit Suisse Index Linked ROC NT JUL18 CIS.DB.A Credit Suisse Index Linked ROC NT OCT18 CIS.DB.B CDN MSolar Corp. CMS 0.020 0.010 Cayenne Capital Corp. CYC 0.130 0.170 0.200 0.130 Copper Reef Mining Corp. CZC 0.015 0.020 0.045 0.015 Deer Horn Capital Inc. DHC 0.015 0.150 0.015 Dragon Legend Entertainment (Canada) Inc. DLE 0.150 0.030 EA Education Group Inc. EA 0.100 0.020 European Metals Corp. ECU 0.005 European Metals Corp. Warrants ECU.WT EVI Global Group Developments Corp. EVI 0.040 0.060 0.100 0.005 Explorex Resources Inc. EX 0.190 0.200 0.290 0.100 Easy Technologies Inc. EZM 0.070 0.180 1.700 0.050 Finore Mining Inc. FIN 0.150 0.150 0.495 0.010 Gencan Capital Inc. GCA 0.050 0.150 0.100 0.050 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 God s Lake Resources Inc. GLR 0.040 0.040 0.020 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 Greywacke Exploration Ltd. GWL 0.045 0.155 0.060 0.005 High Hampton Holdings Corp. HC Hadley Mining Inc. HM 1.050 1.500 1.080 0.060 Innovative Properties Inc. INR 0.050 0.300 0.150 0.080 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 37 Capital Inc. JJJ 0.130 0.300 0.250 0.100 Khot Infrastructure Holdings Ltd. KOT 0.005 0.045 0.020 La Imperial Resources Inc. LAI 0.050 0.100 0.110 0.035 Leo Resources Inc. LEO 1.090 1.090 2.500 0.050 Manitoba Hydro Bds XII 5-Yr 1.75%15JUN18 MHL.DB.B 99.000 Manitoba Hydro Bds 12 Cpd 1.75%15JUN18 MHL.DB.C 99.000 Manitoba Hydro Bds XII F/R 1.1% 15JUN18 MHL.DB.D 98.610 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 NSS Resources Inc. NSS 0.055 0.190 0.210 0.045 Nass Valley Gateway Ltd. NVG 0.045 0.250 0.110 0.030 Novicius Corp. NVS 0.100 0.200 0.660 0.040 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 PrimeWest Mortgage Inv Corporation PRI 1.000 2.500 9.250 2.250 Pivotal Therapeutics Inc. PVO Qwick Media Inc. QMI 0.010 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 Seahawk Ventures Inc. SHV 0.300 0.320 0.400 0.090 Stone Ridge Exploration Corp SO 0.065 0.070 0.035 Silver Phoenix Resources Inc. SP 0.045 0.145 0.250 0.030 Squire Mining Ltd. SQR 0.090 0.160 0.050 Squatex Energy and Ressources Inc. SQX 0.120 0.295 0.350 0.050 Midnight Star Ventures Corp. STV 0.155 0.220 0.190 0.110 Talmora Diamond Inc. TAI 0.005 0.020 0.050 0.005 Target Capital Inc. TCI United Coal Holdings Limited UCL Urbana Corporation URB 3.250 3.060 Urbana Corporation A NV URB.A Velocity Data Inc. VCT 0.055 0.180 0.780 0.030 Vinergy Resources Ltd. VIN 0.210 1.150 0.070 West Isle Energy Inc. WEI 0.005 Winston Resources Inc. WRW 0.550 0.550 0.820 0.015 Zara Resources Inc. ZRI 0.060 0.200 0.430 0.005 BIOSENTA Inc. ZRO 0.015 0.295 0.300 0.015 Trades: 24,890 Total Volume: 190,806,323 Total Value: $56,378,956 Avg Volume per Day: 38,161,265 Avg Value per Day: $11,275,791 Avg Trades per Day*: 15.61 Avg Price per Share: $0.30 Avg Value per Trade: $2,265 Note 1: z - Full Volume. Note 2: Change calculated using unadjusted closing prices. Note 3: Avg Trades/day is per symbol.