CNSX Trading Weekly Market Summary September 08 2017 Closing Numbers Stock Symbol Vol(00s) High Low Close Change 52W Hi 52W Lo Supreme Metals Corp. ABJ 6560 0.035 0.025 0.030 0.000 0.145 0.015 Alliance Growers Corp. ACG 14501 0.115 0.100 0.105 0.000 0.340 0.030 Acana Capital Corp. ACM 486 0.850 0.810 0.850 +0.030 1.000 0.105 Advantex Marketing International Inc. ADX 290 0.005 0.005 0.005 0.000 0.015 0.005 Ansar Financial and Dev Corporation AFD 2 0.570 0.000 0.900 0.450 Affinor Growers Inc. AFI 4537 0.065 0.060 0.065 0.000 0.230 0.035 Arctic Glacier Income Fund AG.UN 28 0.055 0.055 0.055 0.000 0.075 0.005 Alternate Health Corp. AHG 532 2.280 1.920 2.200 +0.290 8.900 1.800 American Potash Corp. AMP 8152 0.170 0.105 0.160 +0.020 0.255 0.030 Alchemist Mining Inc. AMS 6164 0.055 0.050 0.050 -0.005 0.120 0.040 Advantagewon Oil Corp. AOC 10408 0.100 0.080 0.100 +0.015 0.140 0.040 Appia Energy Corp. API 806 0.135 0.120 0.135 +0.015 0.465 0.100 Global Cannabis Applications Corp. APP 16797 0.150 0.120 0.130 -0.020 0.220 0.035 Armada Mercantile Ltd. ARM 5 0.425 0.425 0.425 +0.095 0.425 0.025 Argo Gold Inc. ARQ 483 0.200 0.190 0.190 0.000 0.260 0.060 AREV Nutrition Sciences Inc. ARV 0 0.250 0.000 0.550 0.200 Asante Gold Corporation ASE 630 0.130 0.100 0.120 -0.005 0.270 0.070 Aquarius Surgical Technologies Inc. ASTI 440 0.495 0.350 0.495 +0.045 1.000 0.350 Abattis Bioceuticals Corp. ATT 10014 0.155 0.135 0.150 +0.005 0.350 0.030 Avarone Metals Inc. AVM 1150 0.030 0.025 0.030 +0.005 0.055 0.020 Alexandra Capital Corp. AXC 1880 0.120 0.120 0.120 +0.030 0.120 0.020 BacTech Environmental Corporation BAC 6766 0.045 0.035 0.045 +0.010 0.070 0.025 The Canadian Bioceutical Corporation BCC 6389 0.340 0.315 0.340 -0.010 1.100 0.295 Beleave Inc. BE 2348 1.220 1.120 1.200 +0.010 2.850 0.380 BlackIce Enterprise Risk Management Inc. BIS 4490 0.045 0.035 0.035 -0.005 0.075 0.020 Berkley Renewables Inc. BKS 1139 0.060 0.050 0.050 +0.010 0.150 0.030 Big Rock Labs Inc. BLA 680 0.055 0.055 0.055 0.000 0.300 0.015 Cannabix Technologies Inc. BLO 1797 0.590 0.560 0.560 -0.030 1.100 0.195 Breathtec BioMedical Inc. BTH 1553 0.095 0.080 0.095 +0.010 0.400 0.075 BioMark Diagnostics Inc. BUX 777 0.120 0.090 0.105 0.000 0.200 0.025 Bravura Ventures Corp. BVQ 1872 0.530 0.485 0.485 -0.035 5.900 0.200 Big Wind Capital Inc. BWC 811 0.400 0.300 0.360 -0.040 0.600 0.050 Brisio Innovations Inc. BZI 540 0.255 0.225 0.250 +0.010 0.350 0.105 Cautivo Mining Inc. CAI 148 0.850 0.405 0.850 +0.500 0.850 0.200 Copperbank Resources Corp. CBK 3745 0.150 0.120 0.140 +0.010 0.180 0.050 Copperbank Resources Corp. Warrants CBK.WT 455 0.010 0.010 0.010 +0.005 0.010 0.005 Certive Solutions Inc. CBP 20 0.070 0.070 0.070 +0.005 0.310 0.030 Cerro Grande Mining Corporation CEG 250 0.005 0.005 0.005 0.000 0.080 0.005 Cartier Iron Corporation CFE 7 0.065 0.000 0.160 0.030 Chemistree Technology Inc. CHM 202 0.500 0.490 0.500 +0.005 0.500 0.030 Canada House Wellness Group Inc. CHV 58627 0.260 0.190 0.190 -0.045 1.000 0.130 ChroMedX Corp. CHX 1674 0.275 0.240 0.250 -0.010 0.335 0.060 CIM International Group Inc. CIM 20 0.080 0.080 0.080 -0.220 0.980 0.080 Cascadia Consumer Electronics Corp. CK 3 0.800 0.000 0.800 0.050 Cielo Waste Solutions Corp. CMC 1340 0.160 0.155 0.155 0.000 0.270 0.020 Canadian Metals Inc. CME 1193 0.070 0.060 0.060 -0.015 0.245 0.045 CNRP Mining Inc. CND 290 0.830 0.710 0.760 +0.030 1.250 0.050 Cloud Nine Education Group Ltd. CNI 430 0.080 0.060 0.070 -0.010 0.320 0.055 International Cobalt Corp CO 38 0.095 0.095 0.095 -0.005 0.350 0.007 Castle Resources Inc. CRI 7 0.370 0.370 0.370 +0.120 0.415 0.005 Carl Data Solutions Inc. CRL 50 0.320 0.320 0.320 +0.025 0.570 0.265 CannaRoyalty Corp. CRZ 8661 2.540 2.090 2.390 +0.240 5.000 1.500 CMX Gold & Silver Corp. CXC 28 0.085 0.040 0.085 0.000 0.100 0.040 Cayenne Capital Corp. CYC 50 0.235 0.235 0.235 0.000 0.235 0.130 Copper Reef Mining Corp. CZC 3350 0.015 0.015 0.015 -0.005 0.045 0.015 Data Deposit Box Inc. DDB 300 0.020 0.020 0.020 0.000 0.160 0.020 Debut Diamonds Inc. DDI 878 0.015 0.010 0.010 0.000 0.025 0.005 Deploy Technologies Inc. DEP 595 0.270 0.250 0.250 -0.020 0.350 0.030 DNI Metals Inc. DNI 12081 0.130 0.095 0.100 -0.010 0.155 0.005 DOJA Cannabis Company Limited DOJA 4005 0.560 0.520 0.560 +0.020 0.990 0.440 Canadian Data Preserve Inc. DPC 5 0.010 0.000 0.190 0.005 Dundee Sustainable Technologies Inc. DST 4482 0.040 0.030 0.035 0.000 0.070 0.030 Deveron UAS Corp. DVR 594 0.260 0.215 0.245 +0.015 0.560 0.200 Earth Alive Clean Technologies Inc. EAC 4821 0.265 0.130 0.180 -0.050 0.700 0.130 Nutritional High International Inc. EAT 12183 0.110 0.105 0.110 0.000 0.450 0.060 Eurogas International Inc. EI 14 0.005 0.000 0.015 0.005 ePlay Digital Inc. EPY 12683 0.200 0.175 0.180 -0.020 0.940 0.080 EnviroLeach Technologies Inc. ETI 3085 0.730 0.610 0.690 +0.070 1.000 0.210 EVITRADE Health Systems Corp. EVA 379 1.590 1.100 1.500 -0.100 3.330 1.010 Evolving Gold Corp. EVG 410 0.220 0.195 0.220 +0.020 0.445 0.130 EVI Global Group Developments Corp. EVI 390 0.060 0.060 0.060 0.000 0.100 0.005 Explorex Resources Inc. EX 200 0.200 0.200 0.200 0.000 0.290 0.100 Far Resources Ltd. FAT 149182 0.380 0.320 0.335 -0.040 0.380 0.045 Fandom Sports Media Corp. FDM 38461 0.125 0.100 0.105 -0.020 0.440 0.005 Future Farm Technologies Inc. FFT 5842 0.220 0.190 0.205 -0.005 0.630 0.115 Drone Delivery Canada Corp. FLT 2281 0.420 0.370 0.400 +0.030 0.610 0.190 Four Nines Gold Inc. FNAU 300 0.135 0.135 0.135 -0.015 0.160 0.110 Fineqia International Inc. FNQ 1193 0.010 0.005 0.010 +0.005 0.030 0.005 Fox River Resources Corporation FOX 1165 0.090 0.090 0.090 0.000 0.150 0.005 Fortify Resources Inc FTY 0 0.320 0.000 0.450 0.110 GreenBank Capital Inc. GBC 120 0.800 0.560 0.710 -0.060 0.900 0.030 Glorious Creation Limited GCIT 30 0.320 0.320 0.320 0.000 0.320 0.320 Glance Technologies Inc. GET 66813 0.310 0.230 0.275 -0.025 0.430 0.140 Glance Technologies Inc. Wts. GET.WT 5340 0.085 0.045 0.045 -0.020 0.190 0.025 Gravitas Financial Inc. GFI 406 0.030 0.025 0.025 -0.005 0.100 0.005 Global Hemp Group Inc. GHG 167170 0.055 0.035 0.050 +0.015 0.075 0.010 Golden Leaf Holdings Ltd. GLH 34419 0.220 0.165 0.210 +0.030 0.900 0.150 Genius Properties Ltd. GNI 19123 0.165 0.145 0.165 +0.015 0.375 0.105 Goldrea Resources Corp. GOR 1132 0.050 0.035 0.050 +0.015 0.135 0.030 Gunpowder Capital Corp. GPC 454 0.075 0.070 0.070 +0.010 0.110 0.030 Glenbriar Technologies Inc. GTI 1560 0.025 0.020 0.020 0.000 0.050 0.005 Heritage Global Inc. HGP 38 0.480 0.450 0.450 -0.070 0.950 0.250 Hi Ho Silver Resources Inc. HHS 2114 0.080 0.065 0.080 0.000 0.175 0.060 Hello Pal International Inc. HP 2660 0.200 0.180 0.180 -0.010 0.480 0.180 HealthSpace Data Systems Ltd. HS 44580 0.045 0.035 0.045 0.000 0.120 0.035 iAnthus Capital Holdings Inc. IAN 1015 3.000 2.570 2.750 -0.210 3.750 1.440 International Battery Metals Ltd. IBAT 50 0.300 0.300 0.300 -0.010 0.400 0.045 ThreeD Capital Inc. IDK 23385 0.115 0.090 0.100 +0.010 0.235 0.070 Imagin Medical Inc. IME 2455 0.070 0.060 0.060 -0.010 0.115 0.035 InMed Pharmaceuticals Inc. IN 19872 0.330 0.265 0.315 +0.050 0.960 0.085 Imagination Park Entertainment Inc. IP 7990 0.260 0.230 0.250 -0.010 0.620 0.035 Irving Resources Inc. IRV 1250 1.020 0.890 0.950 -0.060 1.540 0.285 Inspiration Mining Corporation ISM 561 0.040 0.020 0.020 -0.070 0.100 0.010 Isodiol International Inc. ISOL 19264 0.320 0.285 0.290 -0.025 0.460 0.085 Integra Resources Corp. ITR 989 0.930 0.890 0.900 -0.020 0.950 0.062 International Wastewater Systems Inc. IWS 12419 0.145 0.105 0.130 -0.005 0.530 0.105 Lotus Ventures Inc. J 450 0.320 0.305 0.315 +0.005 0.430 0.180 James Bay Resources Limited JBR 40 0.080 0.080 0.080 0.000 0.200 0.080 Jagercor Energy Corp. JEM 2001 0.025 0.025 0.025 0.000 0.040 0.015 37 Capital Inc. JJJ 10 0.130 0.130 0.130 0.000 0.200 0.100 StartMonday Technology Corp. JOB 581 0.405 0.335 0.370 -0.030 1.390 0.240 Kaneh Bosm Biotechnology Inc. KBB 1152 0.100 0.100 0.100 -0.005 0.250 0.065 Dizun International Enterprises Inc. KDZ 102 0.010 0.010 0.010 +0.005 0.025 0.005 Kontrol Energy Corp. KNR 77 0.700 0.600 0.700 +0.060 0.850 0.360 Khan Resources Inc. KRI 1100 0.060 0.055 0.060 0.000 0.870 0.020 KWG Resources Inc. KWG 7388 0.025 0.015 0.020 0.000 0.030 0.015 Declan Resources Inc. LAN 16 0.170 0.170 0.170 +0.010 0.300 0.060 Lifestyle Delivery Systems Inc LDS 5880 0.460 0.405 0.450 -0.010 1.000 0.245 Liberty Health Sciences Inc. LHS 20684 0.870 0.790 0.800 -0.020 1.750 0.790 Liberty Leaf Holdings Ltd. LIB 9008 0.095 0.080 0.090 0.000 0.320 0.080 Global Li-Ion Graphite Corp. LION 1214 0.415 0.380 0.400 +0.015 0.445 0.300 LeenLife Pharma International Inc. LLP 1091 0.095 0.080 0.095 +0.005 0.250 0.080 Lexington Biosciences Inc. LNB 2118 0.440 0.375 0.395 -0.035 0.460 0.270 LottoGopher Holdings Inc. LOTO 12277 0.475 0.360 0.385 -0.085 0.850 0.280 Liberty Silver Corp. LSL 70 1.700 1.450 1.700 -0.150 3.000 0.900 Newlox Gold Ventures Corp. LUX 2000 0.060 0.060 0.060 0.000 0.070 0.020 Lightning Venture Inc. LVI 15600 0.075 0.055 0.075 +0.005 0.090 0.005 Lexaria Bioscience Corp. LXX 1370 0.460 0.430 0.440 0.000 0.940 0.140 Maricann Group Inc MARI 15265 1.210 1.050 1.130 -0.080 2.650 1.050 Maccabi Ventures Inc. MBE 20 0.030 0.030 0.030 0.000 0.095 0.025 McLaren Resources Inc. MCL 130 0.120 0.090 0.090 -0.010 0.135 0.005 Mag One Products Inc. MDD 9274 0.240 0.200 0.220 0.000 1.200 0.095 Marapharm Ventures Inc MDM 18053 1.050 0.900 0.960 -0.010 2.500 0.390 Marret High Yield Strategies Fund A MHY.UN 1441 0.160 0.130 0.160 +0.025 0.200 0.035 Minera IRL Limited MIRL 770 0.145 0.105 0.110 -0.005 0.220 0.060 Mistango River Resources Inc. MIS 2056 0.015 0.015 0.015 -0.005 0.050 0.010 True Leaf Medicine International Ltd. MJ 7722 0.560 0.495 0.510 -0.010 0.560 0.170 Mountain Lake Minerals Inc. MLK 2500 0.045 0.035 0.040 +0.005 0.050 0.020 Matica Enterprises Inc. MMJ 42510 0.100 0.090 0.095 0.000 0.175 0.010 Mobi724 Global Solutions Inc. MOS 6377 0.210 0.190 0.200 -0.010 0.455 0.025 M Pharmaceutical Inc. MQ 65949 0.065 0.050 0.055 -0.010 0.135 0.030 Micromem Technologies Inc. MRM 2167 0.230 0.180 0.230 +0.050 0.495 0.085 Metalla Royalty and Streaming Ltd. MTA 3919 0.640 0.590 0.640 +0.060 0.880 0.225 Murchison Minerals Ltd. MUR 270 0.170 0.160 0.160 -0.010 0.300 0.125 Maxtech Ventures Inc. MVT 120 0.150 0.150 0.150 0.000 0.630 0.150 Montego Resources Inc. MY 4795 0.200 0.180 0.180 -0.015 1.600 0.095 MYM Nutraceuticals Inc. MYM 35362 0.510 0.405 0.490 +0.050 0.780 0.015 Meryllion Resources Corporation MYR 204 0.030 0.030 0.030 +0.005 0.045 0.015 Namaste Technologies Inc. N 54235 0.255 0.215 0.215 -0.035 0.420 0.105 NetCents Technology Inc. NC 37406 0.640 0.450 0.540 +0.130 0.640 0.140 New Age Farm Inc. NF 9197 0.090 0.075 0.090 +0.010 0.365 0.025 Victory Nickel Inc. NI 301 0.045 0.040 0.045 +0.005 0.090 0.005 Norsemont Capital Inc. NOM 5 0.380 0.380 0.380 +0.030 0.450 0.250 Plaintree Systems Inc. NPT 1540 0.380 0.230 0.270 +0.025 0.380 0.035 Northern Sphere Mining Corp. NSM 942 0.260 0.240 0.245 +0.025 0.850 0.170 Nuran Wireless Inc. NUR 1963 0.140 0.120 0.140 -0.010 0.310 0.120 Novicius Corp. NVS 50 0.125 0.125 0.125 -0.005 0.660 0.040 Organic Potash Corporation OPC 1742 0.010 0.010 0.010 -0.005 0.050 0.010 ESI Energy Services Inc. OPI 45 0.250 0.210 0.250 0.000 0.440 0.085 Open Source Health Inc. OSH 600 0.035 0.035 0.035 0.000 0.170 0.030 One World Minerals Inc. OWM 215 0.245 0.200 0.235 -0.010 0.750 0.155 Portage Biotech Inc. PBT.U 92 0.500 0.470 0.490 -0.005 0.500 0.120 Petrocapita Income Trust PCE.UN 261 1.300 0.600 0.600 -0.400 2.500 0.600 PUDO Inc. PDO 29 1.410 1.250 1.410 0.000 3.250 0.500 Preferred Dental Technologies Inc. PDT 530 0.085 0.070 0.085 +0.015 0.200 0.050 Patriot Gold Corp. PGOL 10 0.125 0.125 0.125 0.000 0.150 0.095 ParcelPal Technology Inc. PKG 1515 0.075 0.055 0.070 -0.010 0.340 0.050 Peak Positioning Technologies Inc. PKK 41531 0.065 0.055 0.060 -0.005 0.205 0.035 Peloton Minerals Corporation PMC 690 0.100 0.090 0.100 +0.010 0.150 0.050 PreveCeutical Medical Inc. PREV 5701 0.900 0.740 0.800 -0.080 1.000 0.345 Park Lawn Company Limited PRL 9 8.500 8.500 8.500 +0.350 9.400 7.000 Pasinex Resources Limited PSE 3935 0.310 0.275 0.290 -0.030 0.340 0.100 Platinex Inc. PTX 3080 0.105 0.075 0.105 +0.020 0.230 0.045 PUF Ventures Inc. PUF 56480 0.500 0.425 0.475 +0.035 0.500 0.130 Quinsam Capital Corporation QCA 9895 0.170 0.135 0.170 +0.030 0.170 0.080 Quadron Cannatech Corporation QCC 1681 0.215 0.200 0.200 -0.015 0.450 0.190 Renforth Resources Inc. RFR 3110 0.065 0.045 0.050 +0.005 0.085 0.025 Range Energy Resources Inc. RGO 5400 0.020 0.015 0.020 0.000 0.040 0.010 Global Remote Technologies Ltd. RGT 8475 0.125 0.100 0.125 +0.010 0.180 0.050 Rise Gold Corp. RISE 11272 0.180 0.160 0.165 -0.020 0.400 0.090 RIWI Corp. RIW 317 2.010 1.900 2.010 -0.050 3.000 1.900 Rockshield Capital Corp. RKS 395 0.125 0.100 0.125 +0.020 0.160 0.050 West Red Lake Gold Mines Inc. RLG 7003 0.175 0.125 0.155 -0.015 0.320 0.125 RESAAS Services Inc. RSS 525 1.010 0.900 0.900 -0.070 2.100 0.900 Rift Valley Resources Corp. RVR 257 0.145 0.080 0.100 0.000 0.145 0.025 River Wild Exploration Inc. RWI 20 0.020 0.020 0.020 0.000 0.025 0.010 Rockex Mining Corporation RXM 50 0.015 0.015 0.015 -0.025 0.065 0.010 Razore Rock Resources Inc. RZR 300 0.085 0.050 0.050 +0.010 0.180 0.005 Robix Environmental Technologies Inc. RZX 7467 0.080 0.050 0.080 +0.005 0.350 0.050 Subscribe Technologies Inc. SAAS 1960 0.050 0.050 0.050 0.000 0.130 0.020 Shoal Point Energy Ltd. SHP 74586 0.010 0.005 0.005 0.000 0.030 0.005 Seahawk Ventures Inc. SHV 350 0.350 0.330 0.350 +0.070 0.400 0.110 Star Navigation Systems Group Ltd. SNA 28335 0.155 0.140 0.145 -0.015 0.275 0.020 Super Nova Petroleum Corp. SNP 1640 0.200 0.180 0.200 +0.010 0.280 0.060 SponsorsOne Inc. SPO 3310 0.025 0.020 0.025 0.000 0.130 0.020 Stina Resources Ltd. SQA 2413 0.240 0.205 0.215 -0.005 0.350 0.070 Squire Mining Ltd. SQR 2700 0.095 0.095 0.095 -0.005 0.160 0.050 Squatex Energy and Ressources Inc. SQX 235 0.265 0.125 0.265 -0.025 0.350 0.050 Midnight Star Ventures Corp. STV 2000 0.120 0.080 0.090 -0.030 0.190 0.080 Starrex International Ltd. STX 25 0.700 0.700 0.700 -0.010 1.500 0.600 Wildflower Marijuana Inc. SUN 1319 0.475 0.415 0.475 +0.040 1.240 0.140 Navis Resources Corp. SUV 280 0.100 0.100 0.100 0.000 0.250 0.050 St-Georges Platinum and Base Metals Inc. SX 10629 0.035 0.030 0.030 -0.010 0.060 0.015 Taku Gold Corp. TAK 500 0.235 0.200 0.200 -0.030 0.250 0.060 TerrAscend Corp. TER 291 0.800 0.780 0.790 0.000 1.550 0.650 Friday Night Inc. TGIF 37303 0.215 0.195 0.200 -0.015 0.400 0.190 THC Biomed Intl Ltd THC 12032 0.530 0.460 0.480 -0.040 1.500 0.290 Tier One Capital Limited Partnership TLP.UN 8 5.050 5.050 5.050 0.000 6.560 5.000 The Tinley Beverage Company Inc. TNY 12902 0.315 0.275 0.295 -0.015 0.670 0.055 Tower One Wireless Corp. TO 4139 0.240 0.200 0.210 -0.010 0.540 0.170 Enertopia Corp. TOP 6187 0.060 0.050 0.050 -0.010 0.165 0.025 Torino Power Solutions Inc TPS 1162 0.115 0.075 0.110 0.000 0.160 0.015 CannTrust Holdings Inc. TRST 6056 2.400 2.160 2.280 -0.090 2.660 2.010 360 Capital Financial Services Group Inc TSZ 34423 0.055 0.040 0.055 +0.015 0.125 0.020 Tartisan Resources Corp. TTC 280 0.120 0.090 0.120 0.000 0.180 0.025 Tantalex Resources Corporation TTX 940 0.040 0.030 0.040 0.000 0.180 0.030 Global UAV Technologies Ltd. UAV 15138 0.085 0.070 0.080 0.000 0.145 0.035 Umbral Energy Corp. UMB 48991 0.140 0.115 0.115 -0.010 0.155 0.020 UpSnap Inc. UP 4052 0.020 0.015 0.015 +0.005 0.030 0.005 Oriental Non-Ferrous Resources Developme URG 20 0.950 0.950 0.950 +0.050 1.200 0.700 VirtualArmour International Inc. VAI 50 0.300 0.300 0.300 0.000 0.590 0.250 Velocity Data Inc. VCT 6 0.070 0.000 0.780 0.030 Valens Groworks Corp. VGW 155 0.900 0.800 0.850 -0.130 1.650 0.350 Vodis Pharmaceuticals Inc. VP 1832 0.300 0.235 0.240 -0.035 1.560 0.160 Veritas Pharma Inc. VRT 1294 0.330 0.295 0.305 -0.015 0.600 0.220 Versus Systems Inc. VS 1198 0.410 0.375 0.375 -0.010 0.650 0.140 Victory Square Technologies Inc. VST 93 0.600 0.550 0.550 -0.080 1.880 0.490 Winston Gold Corp. WGC 1632 0.045 0.035 0.035 -0.010 0.640 0.030 Western Uranium Corporation WUC 756 1.150 1.060 1.120 +0.030 2.800 0.880 MGX Minerals Inc. XMG 9549 1.000 0.880 0.920 -0.090 2.750 0.140 MGX Minerals Inc. Wts. XMG.WT 2 0.750 0.000 2.540 0.030 MGX Minerals Inc. A Wts. XMG.WT.A 290 0.300 0.065 0.065 -0.165 0.300 0.065 Exro Technologies Inc. XRO 7310 0.245 0.200 0.225 -0.015 0.270 0.200 Kootenay Zinc Corp. ZNK 6629 0.095 0.060 0.070 -0.005 0.690 0.055 BIOSENTA Inc. ZRO 53 0.025 0.025 0.025 +0.010 0.300 0.015 ZTEST Electronics Inc. ZTE 100 0.510 0.480 0.510 +0.010 0.510 0.050 Stock Symbol Bid Ask 52W Hi 52W Lo Atlas Cloud Enterprises Inc. AKE 0.075 0.125 0.220 0.080 ALQ Gold Corp. ALQ 0.250 0.285 0.450 0.025 Aida Minerals Corp. AMC 0.045 0.055 0.160 0.005 APAC Resources Inc. APG 0.050 0.250 0.140 0.030 Armadillo Resources Ltd. ARO Aydon Income Properties Inc. AYD 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 0.120 0.150 0.060 Bird River Resources Inc. BDR 0.025 0.090 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 Green River Gold Corp. CCR 0.045 0.060 0.005 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 Parana Copper Corporation COPR 0.060 0.150 0.030 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 0.080 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 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 Grand Peak Capital Corp. GPK 0.110 0.160 0.080 GoldTrain Resources Inc. GT 0.060 0.500 0.250 0.050 Gravis Energy Corp. GVE 0.010 0.010 0.005 Greywacke Exploration Ltd. GWL 0.060 0.005 High Hampton Holdings Corp. HC Hadley Mining Inc. HM 1.050 1.500 1.080 0.060 IGEN Networks Corp. IGN 0.065 0.100 0.200 0.010 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 Khot Infrastructure Holdings Ltd. KOT 0.005 0.045 0.020 KWG Resources Inc. MVS KWG.A 5.010 7.250 8.000 3.000 La Imperial Resources Inc. LAI 0.040 0.110 0.110 0.035 Leo Resources Inc. LEO 1.050 1.050 2.500 0.050 Lions Gate Metals Inc. LGM 0.100 0.190 0.350 0.100 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 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 Metalo Manufacturing Inc. MMI 0.315 0.550 1.000 0.260 MOAG Copper Gold Resources Inc. MOG Miramont Resources Corp. MONT 0.340 0.300 0.200 NSS Resources Inc. NSS 0.035 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 Premier Diversified Holdings Inc. PDH 0.080 0.100 0.150 0.080 PrimeWest Mortgage Inv Corporation PRI 1.000 2.500 9.250 2.250 Pivotal Therapeutics Inc. PVO Qwick Media Inc. QMI 0.015 0.250 0.250 0.090 Ravencrest Resources Inc. RVT 0.400 0.085 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 Shamrock Enterprises Inc. SRS 0.020 0.035 0.050 0.015 Talmora Diamond Inc. TAI 0.005 0.020 0.050 0.005 Target Capital Inc. TCI Telferscot Resources Inc. TFS 0.010 0.015 0.025 0.005 United Coal Holdings Limited UCL Urbana Corporation URB 3.250 3.060 Urbana Corporation A NV URB.A Vinergy Resources Ltd. VIN 0.210 1.150 0.070 Wabi Exploration Inc. WAB 0.070 0.085 0.085 0.050 West Isle Energy Inc. WEI 0.005 Winston Resources Inc. WRW 0.500 0.820 0.015 World Mahjong Limited WSM 0.050 0.195 0.400 0.050 Zara Resources Inc. ZRI 0.060 0.430 0.005 Trades: 21,352 Total Volume: 181,097,761 Total Value: $42,582,637 Avg Volume per Day: 45,274,440 Avg Value per Day: $10,645,659 Avg Trades per Day*: 16.63 Avg Price per Share: $0.24 Avg Value per Trade: $1,994 Note 1: z - Full Volume. Note 2: Change calculated using unadjusted closing prices. Note 3: Avg Trades/day is per symbol.