CNSX Trading Weekly Market Summary September 01 2017 Closing Numbers Stock Symbol Vol(00s) High Low Close Change 52W Hi 52W Lo Supreme Metals Corp. ABJ 13927 0.040 0.030 0.030 -0.005 0.145 0.015 Alliance Growers Corp. ACG 17131 0.115 0.100 0.105 -0.010 0.340 0.030 Acana Capital Corp. ACM 740 0.850 0.800 0.820 -0.030 1.000 0.105 Advantex Marketing International Inc. ADX 28740 0.010 0.005 0.005 0.000 0.015 0.005 Ansar Financial and Dev Corporation AFD 34 0.570 0.570 0.570 0.000 0.900 0.450 Affinor Growers Inc. AFI 6584 0.065 0.060 0.065 +0.005 0.230 0.035 Arctic Glacier Income Fund AG.UN 303 0.055 0.055 0.055 0.000 0.075 0.005 Alternate Health Corp. AHG 1190 2.320 1.800 1.910 -0.270 8.900 1.800 Atlas Cloud Enterprises Inc. AKE 40 0.080 0.080 0.080 0.000 0.220 0.080 Aida Minerals Corp. AMC 790 0.070 0.050 0.070 +0.015 0.160 0.005 American Potash Corp. AMP 12686 0.145 0.120 0.140 -0.005 0.255 0.030 Alchemist Mining Inc. AMS 11039 0.065 0.050 0.055 -0.005 0.120 0.040 Advantagewon Oil Corp. AOC 7463 0.110 0.080 0.085 -0.005 0.140 0.040 Appia Energy Corp. API 2475 0.155 0.120 0.120 -0.010 0.465 0.100 Global Cannabis Applications Corp. APP 35509 0.165 0.130 0.150 +0.015 0.220 0.035 Argo Gold Inc. ARQ 35 0.200 0.190 0.190 0.000 0.260 0.060 AREV Nutrition Sciences Inc. ARV 130 0.280 0.250 0.250 -0.050 0.550 0.200 Asante Gold Corporation ASE 460 0.145 0.110 0.125 -0.015 0.270 0.070 Aquarius Surgical Technologies Inc. ASTI 150 0.540 0.450 0.450 -0.110 1.000 0.450 Abattis Bioceuticals Corp. ATT 19879 0.160 0.125 0.145 +0.020 0.350 0.025 Avarone Metals Inc. AVM 1950 0.025 0.025 0.025 0.000 0.055 0.020 BacTech Environmental Corporation BAC 4530 0.035 0.025 0.035 0.000 0.070 0.025 The Canadian Bioceutical Corporation BCC 11465 0.355 0.320 0.350 +0.010 1.100 0.295 Beleave Inc. BE 3034 1.190 1.120 1.190 +0.060 2.850 0.380 BlackIce Enterprise Risk Management Inc. BIS 2050 0.040 0.035 0.040 +0.005 0.075 0.020 Berkley Renewables Inc. BKS 55 0.040 0.040 0.040 -0.020 0.150 0.030 Big Rock Labs Inc. BLA 32 0.055 0.055 0.055 0.000 0.300 0.015 Cannabix Technologies Inc. BLO 2970 0.600 0.560 0.590 +0.030 1.100 0.195 Breathtec BioMedical Inc. BTH 872 0.090 0.075 0.085 +0.005 0.400 0.075 BioMark Diagnostics Inc. BUX 2090 0.105 0.090 0.105 +0.015 0.200 0.025 Bravura Ventures Corp. BVQ 855 0.540 0.500 0.520 -0.020 5.900 0.200 Big Wind Capital Inc. BWC 1908 0.475 0.400 0.400 -0.100 0.600 0.050 Brisio Innovations Inc. BZI 2439 0.260 0.225 0.240 0.000 0.350 0.105 Cautivo Mining Inc. CAI 705 0.650 0.350 0.350 -0.260 0.650 0.200 Copperbank Resources Corp. CBK 13150 0.140 0.110 0.130 +0.005 0.180 0.050 Copperbank Resources Corp. Warrants CBK.WT 59 0.005 0.005 0.005 0.000 0.010 0.005 Certive Solutions Inc. CBP 740 0.065 0.065 0.065 0.000 0.320 0.030 Cerro Grande Mining Corporation CEG 40 0.005 0.005 0.005 0.000 0.080 0.005 Cartier Iron Corporation CFE 71 0.065 0.060 0.065 -0.005 0.160 0.030 Chemistree Technology Inc. CHM 40 0.495 0.495 0.495 +0.045 0.495 0.030 Canada House Wellness Group Inc. CHV 84922 0.305 0.155 0.235 +0.070 1.000 0.130 ChroMedX Corp. CHX 7030 0.285 0.200 0.260 +0.005 0.335 0.060 Cascadia Consumer Electronics Corp. CK 3 0.800 0.000 0.800 0.050 Cielo Waste Solutions Corp. CMC 3455 0.195 0.115 0.155 +0.030 0.270 0.020 Canadian Metals Inc. CME 500 0.075 0.070 0.075 +0.005 0.245 0.045 CNRP Mining Inc. CND 2111 0.780 0.730 0.730 -0.030 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 1680 0.110 0.075 0.100 +0.020 0.350 0.007 Parana Copper Corporation COPR 68 0.045 0.045 0.045 +0.007 0.150 0.030 Castle Resources Inc. CRI 0 0.250 0.000 0.415 0.005 Carl Data Solutions Inc. CRL 290 0.330 0.295 0.295 -0.035 0.570 0.265 CannaRoyalty Corp. CRZ 6237 2.250 1.910 2.150 +0.020 5.000 1.500 CMX Gold & Silver Corp. CXC 110 0.085 0.080 0.085 -0.015 0.100 0.060 Cayenne Capital Corp. CYC 740 0.235 0.190 0.235 +0.035 0.235 0.130 Data Deposit Box Inc. DDB 3896 0.030 0.020 0.020 0.000 0.160 0.020 Debut Diamonds Inc. DDI 19483 0.020 0.010 0.010 0.000 0.025 0.005 Deploy Technologies Inc. DEP 142 0.300 0.270 0.270 -0.040 0.350 0.030 DNI Metals Inc. DNI 11549 0.135 0.105 0.110 -0.015 0.155 0.005 DOJA Cannabis Company Limited DOJA 4775 0.550 0.440 0.540 +0.080 0.990 0.440 Canadian Data Preserve Inc. DPC 800 0.010 0.010 0.010 0.000 0.190 0.005 Dundee Sustainable Technologies Inc. DST 2590 0.040 0.030 0.035 0.000 0.070 0.030 Deveron UAS Corp. DVR 723 0.245 0.230 0.230 +0.020 0.560 0.200 Earth Alive Clean Technologies Inc. EAC 3336 0.350 0.200 0.230 -0.140 0.700 0.200 Nutritional High International Inc. EAT 22304 0.110 0.100 0.110 +0.010 0.450 0.060 Eurogas International Inc. EI 632 0.005 0.005 0.005 0.000 0.015 0.005 ePlay Digital Inc. EPY 20934 0.215 0.185 0.200 +0.010 0.940 0.080 EnviroLeach Technologies Inc. ETI 3441 0.730 0.450 0.620 +0.060 1.000 0.210 EVITRADE Health Systems Corp. EVA 21 1.600 1.450 1.600 0.000 3.330 1.010 Evolving Gold Corp. EVG 6322 0.210 0.185 0.200 +0.005 0.445 0.130 EVI Global Group Developments Corp. EVI 1000 0.060 0.060 0.060 0.000 0.100 0.005 Explorex Resources Inc. EX 220 0.200 0.200 0.200 +0.005 0.290 0.100 Far Resources Ltd. FAT 134821 0.380 0.285 0.375 +0.080 0.380 0.045 Fandom Sports Media Corp. FDM 34276 0.145 0.105 0.125 +0.015 0.440 0.005 Future Farm Technologies Inc. FFT 7197 0.230 0.200 0.210 -0.020 0.630 0.105 Drone Delivery Canada Corp. FLT 5052 0.420 0.370 0.370 -0.050 0.610 0.190 Four Nines Gold Inc. FNAU 1835 0.160 0.110 0.150 -0.010 0.160 0.110 Fineqia International Inc. FNQ 2815 0.005 0.005 0.005 0.000 0.030 0.005 Fox River Resources Corporation FOX 866 0.090 0.080 0.090 +0.015 0.150 0.005 Fortify Resources Inc FTY 9 0.320 0.320 0.320 +0.020 0.450 0.110 GreenBank Capital Inc. GBC 350 0.900 0.600 0.770 -0.080 0.900 0.030 Glance Technologies Inc. GET 318235 0.430 0.185 0.300 +0.115 0.430 0.140 Glance Technologies Inc. Wts. GET.WT 12276 0.190 0.045 0.065 +0.025 0.190 0.025 Gravitas Financial Inc. GFI 150 0.030 0.030 0.030 +0.005 0.100 0.005 Global Hemp Group Inc. GHG 19071 0.040 0.030 0.035 0.000 0.075 0.010 Golden Leaf Holdings Ltd. GLH 72579 0.200 0.150 0.180 -0.020 0.900 0.150 Genius Properties Ltd. GNI 11843 0.170 0.145 0.150 -0.020 0.375 0.105 Goldrea Resources Corp. GOR 1622 0.045 0.035 0.035 -0.010 0.135 0.030 Gunpowder Capital Corp. GPC 1392 0.070 0.060 0.060 -0.010 0.110 0.030 Grand Peak Capital Corp. GPK 0 0.100 0.000 0.450 0.080 Glenbriar Technologies Inc. GTI 400 0.020 0.020 0.020 -0.005 0.050 0.005 Heritage Global Inc. HGP 38 0.520 0.460 0.520 +0.140 0.950 0.250 Hi Ho Silver Resources Inc. HHS 424 0.080 0.060 0.080 +0.020 0.175 0.060 Hello Pal International Inc. HP 467 0.205 0.190 0.190 -0.005 0.480 0.190 HealthSpace Data Systems Ltd. HS 6510 0.055 0.045 0.045 -0.010 0.120 0.040 iAnthus Capital Holdings Inc. IAN 1579 3.000 2.680 2.960 +0.260 3.750 1.200 ThreeD Capital Inc. IDK 654 0.095 0.085 0.090 0.000 0.235 0.070 IGEN Networks Corp. IGN 100 0.120 0.120 0.120 +0.020 0.200 0.010 Imagin Medical Inc. IME 1851 0.070 0.055 0.070 +0.010 0.115 0.035 InMed Pharmaceuticals Inc. IN 10096 0.300 0.255 0.265 -0.020 0.960 0.075 Imagination Park Entertainment Inc. IP 10619 0.270 0.245 0.260 +0.010 0.620 0.035 Irving Resources Inc. IRV 1356 1.130 0.900 1.010 -0.030 1.540 0.285 Inspiration Mining Corporation ISM 386 0.090 0.020 0.090 +0.055 0.100 0.010 Isodiol International Inc. ISOL 39397 0.360 0.295 0.315 -0.030 0.460 0.085 Integra Resources Corp. ITR 1379 0.950 0.800 0.920 +0.020 0.950 0.062 International Wastewater Systems Inc. IWS 9732 0.170 0.125 0.135 -0.010 0.530 0.125 Lotus Ventures Inc. J 940 0.340 0.300 0.310 -0.015 0.430 0.180 James Bay Resources Limited JBR 252 0.100 0.080 0.080 -0.030 0.200 0.080 Jagercor Energy Corp. JEM 650 0.030 0.025 0.025 -0.005 0.040 0.015 37 Capital Inc. JJJ 5 0.130 0.130 0.130 -0.070 0.250 0.100 StartMonday Technology Corp. JOB 769 0.400 0.350 0.400 +0.015 1.390 0.240 Kaneh Bosm Biotechnology Inc. KBB 658 0.105 0.100 0.105 -0.005 0.250 0.065 Kontrol Energy Corp. KNR 647 0.640 0.560 0.640 +0.020 0.850 0.340 Khan Resources Inc. KRI 10578 0.060 0.055 0.060 +0.005 0.870 0.020 KWG Resources Inc. KWG 19159 0.020 0.015 0.020 0.000 0.030 0.015 Declan Resources Inc. LAN 141 0.160 0.160 0.160 +0.015 0.300 0.060 Lifestyle Delivery Systems Inc LDS 5104 0.470 0.400 0.460 -0.010 1.000 0.230 Lions Gate Metals Inc. LGM 1 0.100 0.000 0.350 0.100 Liberty Health Sciences Inc. LHS 20335 0.890 0.810 0.820 -0.070 1.750 0.790 Liberty Leaf Holdings Ltd. LIB 5156 0.095 0.085 0.090 -0.005 0.320 0.080 Global Li-Ion Graphite Corp. LION 1100 0.400 0.375 0.385 -0.010 0.445 0.300 LeenLife Pharma International Inc. LLP 1000 0.090 0.090 0.090 0.000 0.250 0.080 Lexington Biosciences Inc. LNB 3225 0.460 0.405 0.430 +0.005 0.460 0.270 LottoGopher Holdings Inc. LOTO 11637 0.490 0.280 0.470 +0.060 0.850 0.280 Liberty Silver Corp. LSL 510 1.850 1.370 1.850 +0.200 3.000 0.900 Newlox Gold Ventures Corp. LUX 4657 0.070 0.050 0.060 +0.015 0.070 0.020 Lightning Venture Inc. LVI 19095 0.070 0.060 0.070 0.000 0.090 0.005 Lexaria Bioscience Corp. LXX 3189 0.450 0.420 0.440 +0.020 0.940 0.140 Maricann Group Inc MARI 20543 1.400 1.160 1.210 -0.140 2.650 1.160 Maccabi Ventures Inc. MBE 400 0.040 0.030 0.030 -0.005 0.095 0.025 McLaren Resources Inc. MCL 5755 0.125 0.070 0.100 +0.025 0.135 0.005 Mag One Products Inc. MDD 7511 0.240 0.190 0.220 +0.020 1.200 0.095 Marapharm Ventures Inc MDM 15551 1.050 0.950 0.970 -0.030 2.500 0.370 Marret High Yield Strategies Fund A MHY.UN 1936 0.150 0.130 0.135 +0.020 0.200 0.035 Minera IRL Limited MIRL 3190 0.115 0.100 0.115 +0.015 0.220 0.060 True Leaf Medicine International Ltd. MJ 7741 0.550 0.475 0.520 +0.040 0.560 0.170 Mountain Lake Minerals Inc. MLK 660 0.035 0.025 0.035 0.000 0.050 0.020 Metalo Manufacturing Inc. MMI 60 0.370 0.370 0.370 +0.050 1.000 0.260 Matica Enterprises Inc. MMJ 36887 0.095 0.085 0.095 0.000 0.175 0.010 Mobi724 Global Solutions Inc. MOS 6578 0.240 0.180 0.210 +0.015 0.455 0.025 M Pharmaceutical Inc. MQ 137740 0.080 0.060 0.065 0.000 0.135 0.030 Micromem Technologies Inc. MRM 1246 0.230 0.180 0.180 -0.020 0.495 0.085 Metalla Royalty and Streaming Ltd. MTA 5173 0.580 0.500 0.580 +0.060 0.880 0.225 Murchison Minerals Ltd. MUR 100 0.170 0.170 0.170 +0.030 0.300 0.125 Maxtech Ventures Inc. MVT 855 0.170 0.150 0.150 -0.030 0.630 0.150 Montego Resources Inc. MY 7180 0.195 0.180 0.195 +0.015 1.600 0.095 MYM Nutraceuticals Inc. MYM 19530 0.465 0.410 0.440 -0.025 0.780 0.015 Meryllion Resources Corporation MYR 50 0.025 0.025 0.025 -0.005 0.045 0.015 Namaste Technologies Inc. N 56608 0.265 0.240 0.250 -0.010 0.420 0.105 NetCents Technology Inc. NC 8987 0.415 0.330 0.410 +0.040 0.520 0.140 New Age Farm Inc. NF 9490 0.090 0.080 0.080 -0.005 0.365 0.020 Victory Nickel Inc. NI 1838 0.050 0.035 0.040 0.000 0.090 0.005 Norsemont Capital Inc. NOM 15 0.350 0.350 0.350 +0.030 0.450 0.250 Plaintree Systems Inc. NPT 1269 0.250 0.085 0.245 +0.125 0.250 0.035 Northern Sphere Mining Corp. NSM 1215 0.220 0.190 0.220 +0.010 0.850 0.170 Nuran Wireless Inc. NUR 5354 0.195 0.135 0.150 -0.010 0.310 0.130 Novicius Corp. NVS 5 0.130 0.130 0.130 +0.030 0.660 0.040 Organic Potash Corporation OPC 125 0.015 0.015 0.015 -0.005 0.050 0.010 ESI Energy Services Inc. OPI 1577 0.250 0.200 0.250 +0.030 0.440 0.085 Open Source Health Inc. OSH 1018 0.040 0.035 0.035 -0.005 0.185 0.030 One World Minerals Inc. OWM 855 0.245 0.155 0.245 -0.025 0.750 0.155 Portage Biotech Inc. PBT.U 1500 0.495 0.370 0.495 +0.075 0.495 0.100 Petrocapita Income Trust PCE.UN 11028 0.010 0.010 0.030 +0.020 2.500 1.000 Premier Diversified Holdings Inc. PDH 220 0.100 0.080 0.080 0.000 0.150 0.080 PUDO Inc. PDO 5 1.410 1.410 1.410 +0.010 3.250 0.500 Preferred Dental Technologies Inc. PDT 2590 0.085 0.060 0.070 +0.010 0.200 0.050 Patriot Gold Corp. PGOL 80 0.125 0.125 0.125 +0.030 0.150 0.095 ParcelPal Technology Inc. PKG 661 0.080 0.065 0.080 +0.005 0.340 0.050 Peak Positioning Technologies Inc. PKK 19554 0.065 0.055 0.065 +0.005 0.205 0.035 Peloton Minerals Corporation PMC 1040 0.095 0.090 0.090 -0.005 0.150 0.050 PreveCeutical Medical Inc. PREV 7651 0.890 0.680 0.880 +0.180 1.000 0.345 Pasinex Resources Limited PSE 8308 0.330 0.240 0.320 +0.035 0.340 0.100 Platinex Inc. PTX 4890 0.095 0.065 0.085 +0.005 0.230 0.045 PUF Ventures Inc. PUF 25463 0.450 0.365 0.440 +0.070 0.470 0.080 Quinsam Capital Corporation QCA 1685 0.140 0.125 0.140 +0.015 0.145 0.080 Quadron Cannatech Corporation QCC 1635 0.220 0.205 0.215 0.000 0.450 0.190 Renforth Resources Inc. RFR 2070 0.055 0.045 0.045 -0.005 0.085 0.025 Rheingold Exploration Corp. RGE 105 0.320 0.310 0.310 0.000 0.400 0.025 Range Energy Resources Inc. RGO 15 0.020 0.020 0.020 0.000 0.040 0.010 Global Remote Technologies Ltd. RGT 14090 0.120 0.070 0.115 +0.045 0.180 0.050 Rise Gold Corp. RISE 14243 0.195 0.160 0.185 +0.025 0.400 0.090 RIWI Corp. RIW 97 2.200 2.050 2.060 -0.540 3.000 1.900 Rockshield Capital Corp. RKS 250 0.105 0.105 0.105 -0.020 0.160 0.040 West Red Lake Gold Mines Inc. RLG 7663 0.185 0.165 0.170 -0.010 0.350 0.155 RESAAS Services Inc. RSS 135 1.000 0.970 0.970 -0.020 2.100 0.950 Rockex Mining Corporation RXM 450 0.040 0.040 0.040 +0.030 0.065 0.010 Razore Rock Resources Inc. RZR 455 0.090 0.030 0.040 -0.060 0.180 0.005 Robix Environmental Technologies Inc. RZX 1604 0.085 0.070 0.075 -0.005 0.350 0.070 Subscribe Technologies Inc. SAAS 2740 0.050 0.050 0.050 0.000 0.130 0.015 Shoal Point Energy Ltd. SHP 9180 0.005 0.005 0.005 0.000 0.030 0.005 Seahawk Ventures Inc. SHV 110 0.300 0.280 0.280 -0.040 0.400 0.095 Star Navigation Systems Group Ltd. SNA 52029 0.180 0.140 0.160 0.000 0.275 0.020 Super Nova Petroleum Corp. SNP 3241 0.195 0.150 0.190 -0.015 0.280 0.060 SponsorsOne Inc. SPO 7050 0.035 0.025 0.025 0.000 0.130 0.025 Stina Resources Ltd. SQA 4387 0.230 0.215 0.220 0.000 0.350 0.070 Squire Mining Ltd. SQR 70 0.100 0.100 0.100 -0.035 0.160 0.050 Squatex Energy and Ressources Inc. SQX 90 0.290 0.290 0.290 0.000 0.350 0.050 Shamrock Enterprises Inc. SRS 250 0.035 0.035 0.035 0.000 0.050 0.015 Midnight Star Ventures Corp. STV 3635 0.155 0.120 0.120 -0.035 0.190 0.110 Wildflower Marijuana Inc. SUN 1212 0.455 0.420 0.435 -0.015 1.240 0.140 Navis Resources Corp. SUV 645 0.105 0.100 0.100 -0.010 0.250 0.050 St-Georges Platinum and Base Metals Inc. SX 12562 0.040 0.035 0.040 0.000 0.060 0.015 Taku Gold Corp. TAK 795 0.230 0.195 0.230 +0.010 0.250 0.060 TerrAscend Corp. TER 488 0.850 0.790 0.790 -0.060 1.550 0.650 Telferscot Resources Inc. TFS 100 0.015 0.015 0.015 +0.005 0.025 0.005 Friday Night Inc. TGIF 54618 0.235 0.205 0.215 -0.015 0.400 0.190 THC Biomed Intl Ltd THC 66800 0.670 0.480 0.520 -0.130 1.500 0.255 Tier One Capital Limited Partnership TLP.UN 21 5.050 5.050 5.050 0.000 6.560 5.000 The Tinley Beverage Company Inc. TNY 25249 0.340 0.240 0.310 +0.070 0.670 0.050 Tower One Wireless Corp. TO 5961 0.240 0.175 0.220 +0.015 0.540 0.165 Enertopia Corp. TOP 838 0.060 0.055 0.060 +0.005 0.165 0.025 Torino Power Solutions Inc TPS 419 0.110 0.080 0.110 0.000 0.160 0.015 CannTrust Holdings Inc. TRST 9089 2.490 2.320 2.370 +0.070 2.660 2.010 360 Capital Financial Services Group Inc TSZ 3500 0.045 0.040 0.040 -0.005 0.125 0.020 Tartisan Resources Corp. TTC 140 0.120 0.090 0.120 +0.025 0.180 0.025 Tantalex Resources Corporation TTX 1508 0.045 0.030 0.040 -0.005 0.180 0.030 Global UAV Technologies Ltd. UAV 10204 0.080 0.070 0.080 +0.015 0.145 0.035 Umbral Energy Corp. UMB 161075 0.155 0.110 0.125 0.000 0.155 0.020 UpSnap Inc. UP 578 0.010 0.010 0.010 0.000 0.030 0.005 VirtualArmour International Inc. VAI 179 0.345 0.280 0.300 -0.045 0.590 0.250 Velocity Data Inc. VCT 0 0.070 0.000 0.780 0.030 Valens Groworks Corp. VGW 125 1.000 0.860 0.980 -0.070 1.650 0.350 Vodis Pharmaceuticals Inc. VP 2388 0.290 0.230 0.275 +0.015 1.560 0.160 Veritas Pharma Inc. VRT 4196 0.330 0.285 0.320 +0.015 0.600 0.220 Versus Systems Inc. VS 3443 0.395 0.330 0.385 +0.015 0.650 0.140 Victory Square Technologies Inc. VST 177 0.640 0.490 0.630 +0.020 1.880 0.490 Wabi Exploration Inc. WAB 48 0.070 0.070 0.070 0.000 0.085 0.050 Winston Gold Mining Corp. WGC 3890 0.045 0.035 0.045 0.000 0.640 0.030 Western Uranium Corporation WUC 693 1.110 0.880 1.090 -0.010 2.800 0.880 MGX Minerals Inc. XMG 10411 1.040 0.930 1.010 +0.040 2.750 0.140 Exro Technologies Inc. XRO 8380 0.270 0.230 0.240 -0.015 0.270 0.230 Kootenay Zinc Corp. ZNK 2851 0.080 0.055 0.075 +0.015 0.690 0.055 BIOSENTA Inc. ZRO 5 0.015 0.015 0.015 -0.085 0.300 0.015 ZTEST Electronics Inc. ZTE 1256 0.510 0.465 0.500 +0.010 0.510 0.050 Stock Symbol Bid Ask 52W Hi 52W Lo ALQ Gold Corp. ALQ 0.250 0.285 0.450 0.025 APAC Resources Inc. APG 0.050 0.250 0.140 0.030 Armada Mercantile Ltd. ARM 0.350 0.450 0.415 0.025 Armadillo Resources Ltd. ARO Alexandra Capital Corp. AXC 0.090 0.180 0.100 0.020 Aydon Income Properties Inc. AYD 0.005 0.180 0.010 Aylen Capital Inc. AYL 0.010 0.025 0.035 0.005 MB Builder Bonds 5 yr 2% 15JUN19 BBN.DB.B 97.830 MB Builder Bonds Cpd Fixed 2% 15JUN19 BBN.DB.C 97.830 MB Builder Bonds 5 yr Ftg 1.1% 15JUN19 BBN.DB.D 98.790 99.900 98.800 Bradstone Capital Corp. BCA 0.080 0.125 0.150 0.060 Bird River Resources Inc. BDR 0.025 0.090 0.005 MB Builder Bd 3 Yr. Ann F/ R 1.4%15JUN18 BMB.DB.A 98.900 MB Builder Bd 5 Yr. Ann F/R 1.1% 15JUN20 BMB.DB.B 94.890 MB Builder Bd 5 Yr. Compd 1.5% 15JUN21 BMB.DB.C 94.890 MB Builder Bd 5 Yr. Ann F/R 1.25%15JUN20 BMB.DB.D 98.790 Stompy Bot Corporation BOT 0.015 0.030 0.085 0.005 BitRush Corp. BRH 0.280 0.030 Cautivo Mining Inc. Rts. CAI.RT 0.005 0.005 0.005 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 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 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 Glorious Creation Limited GCIT 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 0.065 0.210 0.125 0.010 God s Lake Resources Inc. GLR 0.040 0.040 0.020 Gunpowder Capital Corp. Preferred Shares, Series A GPC.PR.A 10.500 GoldTrain Resources Inc. GT 0.060 0.500 0.250 0.050 Gravis Energy Corp. GVE 0.015 0.010 0.005 Greywacke Exploration Ltd. GWL 0.045 0.150 0.060 0.005 High Hampton Holdings Corp. HC Hadley Mining Inc. HM 1.050 1.500 1.080 0.060 International Battery Metals Ltd. IBAT 0.300 0.350 0.400 0.045 Innovative Properties Inc. INR 0.050 1.000 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 Dizun International Enterprises Inc. KDZ 0.005 0.010 0.025 0.005 Khot Infrastructure Holdings Ltd. KOT 0.005 0.045 0.020 KWG Resources Inc. MVS KWG.A 5.000 8.000 8.000 3.000 La Imperial Resources Inc. LAI 0.040 0.110 0.110 0.035 Leo Resources Inc. LEO 1.060 1.060 2.500 0.050 ME Resource Corp. MEC 0.040 0.100 0.250 0.035 Manitoba Hydro Bds XII 5-Yr 1.75%15JUN18 MHL.DB.B 99.170 Manitoba Hydro Bds 12 Cpd 1.75%15JUN18 MHL.DB.C 99.170 Manitoba Hydro Bds XII F/R 1.1% 15JUN18 MHL.DB.D 98.790 98.620 98.620 Mistango River Resources Inc. MIS 0.015 0.020 0.050 0.010 Mint Corporation Series A 10% 16MAY19 MIT.DB.C 96.200 92.200 Marret Multi-Strategy Income Fund A MMF.UN 0.065 0.120 0.120 0.010 MOAG Copper Gold Resources Inc. MOG Miramont Resources Corp. MONT 0.300 0.300 0.200 NSS Resources Inc. NSS 0.055 0.190 0.210 0.045 Nass Valley Gateway Ltd. NVG 0.045 0.060 0.110 0.030 Nexco Resources Inc. NXU 0.160 0.150 0.150 Orca Touchscreen Technologies Ltd. OAA 0.005 0.040 0.030 0.025 Carlyle Entertainment Ltd OLG 0.075 0.100 0.015 PrimeWest Mortgage Inv Corporation PRI 1.000 2.500 9.250 2.250 Park Lawn Company Limited PRL 8.300 10.000 9.400 7.000 Pivotal Therapeutics Inc. PVO Qwick Media Inc. QMI 0.015 0.250 0.250 0.090 Rift Valley Resources Corp. RVR 0.100 0.140 0.125 0.025 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 Silver Phoenix Resources Inc. SP 0.045 0.200 0.250 0.030 Starrex International Ltd. STX 0.600 1.100 1.500 0.600 Talmora Diamond Inc. TAI 0.005 0.020 0.050 0.005 Tetra Bio Pharma Inc. TBP 1.480 0.125 Target Capital Inc. TCI United Coal Holdings Limited UCL Urbana Corporation URB 3.250 3.060 Urbana Corporation A NV URB.A Oriental Non-Ferrous Resources Developme URG 0.700 0.950 1.200 0.700 Vinergy Resources Ltd. VIN 0.210 1.150 0.070 West Isle Energy Inc. WEI 0.005 Winston Resources Inc. WRW 0.500 0.820 0.015 World Mahjong Limited WSM 0.055 0.195 0.400 0.050 MGX Minerals Inc. Wts. XMG.WT 0.700 0.950 2.540 0.030 MGX Minerals Inc. A Wts. XMG.WT.A 0.060 Zara Resources Inc. ZRI 0.060 0.430 0.005 Trades: 29,298 Total Volume: 220,713,184 Total Value: $56,401,758 Avg Volume per Day: 44,142,637 Avg Value per Day: $11,280,352 Avg Trades per Day*: 18.30 Avg Price per Share: $0.26 Avg Value per Trade: $1,925 Note 1: z - Full Volume. Note 2: Change calculated using unadjusted closing prices. Note 3: Avg Trades/day is per symbol.