CNSX Trading Weekly Market Summary November 03 2017 Closing Numbers Stock Symbol Vol(00s) High Low Close Change 52W Hi 52W Lo Supreme Metals Corp. ABJ 5656 0.035 0.030 0.030 -0.005 0.145 0.015 Alliance Growers Corp. ACG 18115 0.105 0.090 0.095 -0.005 0.340 0.075 Advantex Marketing International Inc. ADX 3530 0.005 0.005 0.005 0.000 0.015 0.005 Ansar Financial and Dev Corporation AFD 15 0.650 0.650 0.650 +0.010 0.900 0.500 Affinor Growers Inc. AFI 12971 0.070 0.060 0.060 0.000 0.195 0.055 Arctic Glacier Income Fund AG.UN 562 0.050 0.050 0.050 0.000 0.075 0.005 Alternate Health Corp. AHG 1201 2.560 2.050 2.050 -0.510 8.900 1.800 Atlas Cloud Enterprises Inc. AKE 67475 0.550 0.300 0.455 +0.145 0.550 0.080 Aida Minerals Corp. AMC 6701 1.500 0.870 1.080 +0.150 1.500 0.005 American Potash Corp. AMP 35051 0.100 0.070 0.085 +0.010 0.255 0.030 Alchemist Mining Inc. AMS 11984 0.070 0.055 0.065 0.000 0.115 0.045 Advantagewon Oil Corp. AOC 1295 0.090 0.080 0.090 +0.010 0.170 0.040 Appia Energy Corp. API 3731 0.145 0.110 0.145 +0.015 0.465 0.100 Global Cannabis Applications Corp. APP 14347 0.135 0.100 0.115 -0.015 0.220 0.035 AREV Nutrition Sciences Inc. AREV 26489 0.600 0.250 0.475 +0.200 0.600 0.200 Argo Gold Inc. ARQ 71 0.180 0.175 0.180 +0.005 0.260 0.060 AREV Nutrition Sciences Inc. ARV 1894 0.275 0.250 0.275 +0.005 0.550 0.200 Asante Gold Corporation ASE 100 0.085 0.065 0.075 -0.010 0.210 0.065 Aquarius Surgical Technologies Inc. ASTI 380 0.420 0.350 0.385 +0.005 1.000 0.350 Abattis Bioceuticals Corp. ATT 26536 0.180 0.160 0.170 -0.010 0.350 0.055 Auxico Resources Canada Inc. AUAG 6977 0.385 0.280 0.350 -0.040 0.450 0.240 Avarone Metals Inc. AVM 9100 0.060 0.025 0.050 +0.025 0.060 0.020 Alexandra Capital Corp. AXC 50 0.085 0.085 0.085 -0.035 0.120 0.020 Aylen Capital Inc. AYL 80 0.015 0.015 0.015 -0.005 0.035 0.010 BacTech Environmental Corporation BAC 6812 0.045 0.035 0.035 -0.005 0.065 0.025 MB Builder Bonds 5 yr Ftg 1.1% 15JUN19 BBN.DB.D 70 99.410 99.410 99.410 +0.610 99.900 98.800 The Canadian Bioceutical Corporation BCC 16544 0.470 0.400 0.470 +0.065 1.100 0.280 Beleave Inc. BE 7018 1.630 1.500 1.560 +0.020 2.850 0.720 BlackIce Enterprise Risk Management Inc. BIS 14300 0.035 0.030 0.035 +0.005 0.075 0.020 Berkley Renewables Inc. BKS 1220 0.060 0.060 0.060 0.000 0.150 0.030 Big Rock Labs Inc. BLA 20 0.030 0.030 0.030 +0.010 0.300 0.015 Cannabix Technologies Inc. BLO 7150 0.610 0.580 0.590 -0.010 1.100 0.500 Pacific Rim Cobalt Corp. BOLT 1684 0.840 0.700 0.533 -0.237 0.567 0.333 Stompy Bot Corporation BOT 156343 0.195 0.100 0.145 +0.020 0.195 0.005 Breathtec BioMedical Inc. BTH 3060 0.075 0.065 0.075 0.000 0.400 0.065 BioMark Diagnostics Inc. BUX 5377 0.145 0.090 0.125 -0.015 0.230 0.060 Bravura Ventures Corp. BVQ 8430 0.940 0.760 0.920 +0.150 3.150 0.200 Big Wind Capital Inc. BWC 33178 0.850 0.400 0.680 +0.280 0.850 0.050 Brisio Innovations Inc. BZI 1092 0.230 0.200 0.225 -0.015 0.350 0.130 Cautivo Mining Inc. CAI 110 0.560 0.450 0.450 -0.100 0.850 0.200 Copperbank Resources Corp. CBK 5715 0.120 0.090 0.120 +0.010 0.180 0.050 Copperbank Resources Corp. Warrants CBK.WT 22 0.005 0.005 0.005 -0.005 0.015 0.005 Green River Gold Corp. CCR 480 0.060 0.060 0.060 0.000 0.060 0.005 Cerro Grande Mining Corporation CEG 3664 0.010 0.005 0.005 0.000 0.080 0.005 Cartier Iron Corporation CFE 6235 0.110 0.090 0.090 0.000 0.160 0.035 Chemistree Technology Inc. CHM 356 0.540 0.500 0.500 -0.080 0.690 0.030 Canada House Wellness Group Inc. CHV 14738 0.210 0.190 0.195 -0.010 1.000 0.130 ChroMedX Corp. CHX 1356 0.265 0.230 0.245 -0.010 0.335 0.125 CIM International Group Inc. CIM 120 0.250 0.110 0.200 +0.120 0.900 0.080 Cielo Waste Solutions Corp. CMC 1965 0.145 0.120 0.120 -0.020 0.270 0.030 Canadian Metals Inc. CME 1906 0.110 0.080 0.095 +0.015 0.190 0.045 Cloud Nine Education Group Ltd. CNI 480 0.065 0.065 0.065 0.000 0.320 0.045 International Cobalt Corp CO 3387 0.300 0.265 0.290 0.000 0.395 0.007 360 Blockchain Inc. CODE 281118 0.390 0.270 0.325 +0.060 0.390 0.020 Parana Copper Corporation COPR 16 0.055 0.055 0.055 -0.045 0.150 0.030 Captor Capital Corp CPTR 71394 0.040 0.020 0.030 +0.010 0.040 0.020 Calaveras Resource Corp. CRC 140 0.500 0.470 0.470 -0.030 0.500 0.470 Carl Data Solutions Inc. CRL 1155 0.340 0.250 0.300 +0.045 0.455 0.250 CannaRoyalty Corp. CRZ 8945 3.040 2.860 2.910 -0.040 5.000 1.500 Cayenne Capital Corp. CYC 250 0.160 0.160 0.160 +0.015 0.235 0.105 Data Deposit Box Inc. DDB 365 0.035 0.025 0.025 -0.005 0.160 0.020 Debut Diamonds Inc. DDI 3399 0.015 0.005 0.005 0.000 0.025 0.005 DNI Metals Inc. DNI 13051 0.090 0.075 0.080 -0.010 0.155 0.005 DOJA Cannabis Company Limited DOJA 7902 0.950 0.810 0.900 -0.020 1.200 0.440 Canadian Data Preserve Inc. DPC 737 0.025 0.015 0.025 +0.010 0.190 0.005 Dundee Sustainable Technologies Inc. DST 2470 0.045 0.030 0.030 -0.010 0.070 0.030 Deveron UAS Corp. DVR 695 0.245 0.205 0.245 +0.015 0.560 0.200 Earth Alive Clean Technologies Inc. EAC 5000 0.155 0.120 0.120 -0.015 0.690 0.100 Nutritional High International Inc. EAT 61694 0.135 0.115 0.135 +0.020 0.450 0.075 Eviana Health Corporation EHC 2785 1.750 1.280 1.550 -0.030 2.000 0.920 Eurogas International Inc. EI 9 0.005 0.000 0.015 0.005 ECO ORO MINERALS CORP. J EOM 1469 0.240 0.150 0.220 +0.020 0.280 0.150 ePlay Digital Inc. EPY 7758 0.150 0.120 0.135 -0.015 0.940 0.080 EnviroLeach Technologies Inc. ETI 2910 0.690 0.630 0.670 +0.020 1.000 0.210 EVITRADE Health Systems Corp. EVA 271 0.850 0.200 0.200 -0.650 3.330 0.200 Evolving Gold Corp. EVG 279 0.360 0.300 0.360 +0.040 0.405 0.130 Explorex Resources Inc. EX 1530 0.290 0.240 0.255 -0.035 0.290 0.100 Far Resources Ltd. FAT 114332 0.495 0.395 0.420 -0.035 0.495 0.060 Fandom Sports Media Corp. FDM 83575 0.120 0.070 0.085 +0.010 0.440 0.005 Future Farm Technologies Inc. FFT 12351 0.250 0.225 0.225 -0.020 0.630 0.130 Drone Delivery Canada Corp. FLT 15113 0.600 0.550 0.580 0.000 0.760 0.270 Four Nines Gold Inc. FNAU 1660 0.130 0.110 0.110 -0.005 0.160 0.105 Fineqia International Inc. FNQ 38540 0.010 0.005 0.005 0.000 0.030 0.005 Fox River Resources Corporation FOX 48 0.075 0.075 0.075 0.000 0.150 0.005 Fortify Resources Inc FTY 80 0.380 0.360 0.360 -0.130 0.490 0.110 GreenBank Capital Inc. GBC 141 1.560 1.250 1.250 -0.150 1.670 0.030 Gencan Capital Inc. GCA 20 0.025 0.025 0.025 -0.025 0.100 0.025 Glance Technologies Inc. GET 143265 1.220 0.860 1.140 +0.290 1.220 0.140 Glance Technologies Inc. Wts. GET.WT 4158 0.950 0.600 0.860 +0.280 0.950 0.025 Gravitas Financial Inc. GFI 570 0.035 0.030 0.030 -0.005 0.100 0.005 Global Hemp Group Inc. GHG 13923 0.045 0.035 0.040 0.000 0.055 0.020 Golden Leaf Holdings Ltd. GLH 53970 0.180 0.160 0.180 +0.010 0.670 0.150 Genius Properties Ltd. GNI 3187 0.160 0.145 0.150 0.000 0.375 0.105 Goldrea Resources Corp. GOR 3395 0.060 0.050 0.055 -0.005 0.135 0.030 Gunpowder Capital Corp. GPC 629 0.065 0.050 0.050 -0.010 0.110 0.030 Grand Peak Capital Corp. GPK 29 0.170 0.170 0.170 0.000 0.170 0.080 Glenbriar Technologies Inc. GTI 740 0.025 0.025 0.025 0.000 0.050 0.005 High Hampton Holdings Corp. HC 3699 0.400 0.335 0.350 -0.050 0.500 0.310 Heritage Global Inc. HGP 9 0.550 0.550 0.550 +0.020 0.950 0.250 Hi Ho Silver Resources Inc. HHS 790 0.060 0.040 0.060 +0.020 0.175 0.030 Hello Pal International Inc. HP 417 0.240 0.175 0.175 +0.005 0.480 0.170 HealthSpace Data Systems Ltd. HS 110979 0.065 0.035 0.060 +0.020 0.120 0.035 iAnthus Capital Holdings Inc. IAN 14680 2.040 1.740 2.000 +0.250 3.750 1.700 International Battery Metals Ltd. IBAT 12334 0.700 0.560 0.600 -0.100 1.380 0.125 ThreeD Capital Inc. IDK 108030 0.255 0.200 0.205 -0.035 0.340 0.055 IGEN Networks Corp. IGN 500 0.090 0.090 0.090 -0.005 0.165 0.010 Imagin Medical Inc. IME 184082 0.240 0.180 0.220 +0.040 0.240 0.035 InMed Pharmaceuticals Inc. IN 31597 0.475 0.405 0.450 +0.040 0.960 0.120 Innovative Properties Inc. INR 8 0.110 0.110 0.110 +0.010 0.150 0.080 Imagination Park Entertainment Inc. IP 14966 0.265 0.235 0.265 +0.025 0.620 0.035 Irving Resources Inc. IRV 651 0.930 0.800 0.800 +0.020 1.540 0.440 Inspiration Mining Corporation ISM 227 0.025 0.020 0.020 -0.005 0.090 0.010 Isodiol International Inc. ISOL 96193 0.310 0.240 0.270 +0.010 0.445 0.085 Lotus Ventures Inc. J 2255 0.350 0.230 0.285 +0.035 0.430 0.210 James Bay Resources Limited JBR 1000 0.145 0.110 0.130 0.000 0.200 0.060 Jagercor Energy Corp. JEM 675 0.025 0.020 0.025 +0.005 0.040 0.015 JG Wealth Management Corporation JGW 36 0.110 0.110 0.110 +0.010 0.170 0.060 StartMonday Technology Corp. JOB 1922 0.350 0.300 0.310 +0.010 1.390 0.240 GEA Technologies Ltd. JUJU.A 7975 0.165 0.085 0.150 +0.070 0.400 0.070 Kaneh Bosm Biotechnology Inc. KBB 2032 0.135 0.110 0.135 +0.015 0.250 0.065 Dizun International Enterprises Inc. KDZ 940 0.010 0.005 0.010 +0.005 0.025 0.005 Kontrol Energy Corp. KNR 605 0.760 0.670 0.760 +0.060 0.850 0.380 Khan Resources Inc. KRI 147126 0.170 0.080 0.120 +0.045 0.870 0.020 KWG Resources Inc. KWG 43183 0.020 0.010 0.020 +0.005 0.030 0.010 Lifestyle Delivery Systems Inc LDS 7664 0.470 0.425 0.470 +0.045 0.940 0.350 Legion Metals Corp. LEGN 400 0.110 0.100 0.100 -0.010 0.110 0.100 Lions Gate Metals Inc. LGM 6097 0.480 0.320 0.480 +0.160 0.480 0.100 Liberty Health Sciences Inc. LHS 62016 1.200 1.000 1.060 +0.070 1.750 0.750 Liberty Leaf Holdings Ltd. LIB 9460 0.120 0.105 0.115 +0.005 0.255 0.075 Callitas Health Inc. LILY 1474 0.390 0.360 0.360 0.000 0.950 0.300 Global Li-Ion Graphite Corp. LION 21281 0.920 0.740 0.820 -0.080 0.970 0.300 LeenLife Pharma International Inc. LLP 2075 0.090 0.070 0.080 0.000 0.250 0.070 Lexington Biosciences Inc. LNB 16362 0.590 0.520 0.520 -0.020 0.590 0.270 LottoGopher Holdings Inc. LOTO 14720 0.225 0.200 0.220 0.000 0.850 0.190 Liberty Silver Corp. LSL 701 2.000 1.650 1.650 -0.170 3.000 0.900 Newlox Gold Ventures Corp. LUX 600 0.065 0.065 0.065 0.000 0.070 0.020 Lightning Venture Inc. LVI 240450 0.045 0.025 0.045 +0.015 0.090 0.005 Lexaria Bioscience Corp. LXX 21176 0.790 0.475 0.750 +0.250 0.940 0.255 Maricann Group Inc MARI 10971 1.450 1.310 1.380 +0.030 2.650 1.050 Maccabi Ventures Inc. MBE 100 0.025 0.025 0.025 0.000 0.090 0.025 McLaren Resources Inc. MCL 800 0.085 0.065 0.080 +0.020 0.135 0.010 Mag One Products Inc. MDD 3327 0.445 0.375 0.420 -0.030 1.000 0.095 Marapharm Ventures Inc MDM 5639 0.950 0.880 0.900 -0.020 2.500 0.800 ME Resource Corp. MEC 90 0.035 0.025 0.025 -0.005 0.140 0.025 Manitoba Hydro Bds XII F/R 1.1% 15JUN18 MHL.DB.D 93 99.410 99.410 99.410 +0.790 99.410 98.620 Marret High Yield Strategies Fund A MHY.UN 6972 0.165 0.125 0.165 +0.005 0.200 0.065 Minera IRL Limited MIRL 2905 0.125 0.100 0.125 +0.005 0.220 0.060 Mistango River Resources Inc. MIS 2378 0.035 0.025 0.025 +0.005 0.050 0.010 True Leaf Medicine International Ltd. MJ 7289 0.720 0.640 0.670 -0.030 0.890 0.175 Makena Resources Inc. MKNA 2316 0.200 0.170 0.190 -0.005 0.230 0.125 Mountain Lake Minerals Inc. MLK 410 0.080 0.045 0.045 0.000 0.090 0.020 Marret Multi-Strategy Income Fund A MMF.UN 41 0.080 0.080 0.080 0.000 0.120 0.010 Metalo Manufacturing Inc. MMI 90 0.450 0.400 0.450 +0.130 1.000 0.260 Matica Enterprises Inc. MMJ 39425 0.100 0.090 0.090 -0.010 0.175 0.010 Mobi724 Global Solutions Inc. MOS 13316 0.235 0.190 0.210 -0.025 0.455 0.025 Micromem Technologies Inc. MRM 3525 0.170 0.130 0.150 -0.010 0.495 0.085 Metalla Royalty and Streaming Ltd. MTA 3362 0.580 0.550 0.580 0.000 0.880 0.240 Murchison Minerals Ltd. MUR 337 0.205 0.180 0.200 -0.050 0.300 0.125 Maxtech Ventures Inc. MVT 9349 0.450 0.250 0.330 -0.005 0.630 0.135 Micron Waste Technologies Inc MWM 44680 0.350 0.250 0.315 +0.005 0.500 0.250 Montego Resources Inc. MY 6330 0.250 0.220 0.240 +0.045 0.900 0.095 MYM Nutraceuticals Inc. MYM 20509 0.550 0.520 0.530 -0.010 0.780 0.045 Meryllion Resources Corporation MYR 43 0.020 0.020 0.020 0.000 0.035 0.015 Namaste Technologies Inc. N 56147 0.220 0.200 0.205 0.000 0.400 0.155 NetCents Technology Inc. NC 105046 1.290 0.500 1.140 +0.590 1.290 0.150 New Age Farm Inc. NF 27607 0.060 0.045 0.050 -0.005 0.365 0.045 Victory Nickel Inc. NI 3327 0.050 0.035 0.045 +0.010 0.090 0.005 Norsemont Capital Inc. NOM 150 0.400 0.400 0.400 0.000 0.450 0.255 Plaintree Systems Inc. NPT 71 0.150 0.130 0.150 +0.010 0.380 0.035 Northern Sphere Mining Corp. NSM 794 0.110 0.090 0.095 -0.010 0.850 0.090 Nuran Wireless Inc. NUR 1345 0.145 0.130 0.140 -0.005 0.310 0.120 Novicius Corp. NVS 370 0.105 0.100 0.100 0.000 0.660 0.040 Organic Potash Corporation OPC 230 0.020 0.015 0.015 -0.005 0.050 0.010 ESI Energy Services Inc. OPI 353 0.310 0.305 0.305 -0.030 0.440 0.085 Ortho Regenerative Technologies Inc. ORTH 2895 0.800 0.480 0.750 -0.130 1.000 0.480 Open Source Health Inc. OSH 380 0.030 0.020 0.030 0.000 0.150 0.020 One World Minerals Inc. OWM 7617 0.200 0.145 0.160 -0.040 0.750 0.145 Provenance Gold Corp. PAU 860 0.250 0.195 0.200 -0.050 0.400 0.080 Portage Biotech Inc. PBT.U 1418 0.490 0.470 0.490 +0.015 0.630 0.120 Petrocapita Income Trust PCE.UN 38 0.400 0.400 0.400 -0.250 2.500 0.400 Premier Diversified Holdings Inc. PDH 612 0.080 0.070 0.070 -0.005 0.140 0.070 PUDO Inc. PDO 33 2.100 1.450 2.100 +0.800 3.000 0.500 Preferred Dental Technologies Inc. PDT 1430 0.085 0.055 0.075 -0.035 0.200 0.050 ParcelPal Technology Inc. PKG 1847 0.085 0.070 0.080 -0.005 0.340 0.050 Peak Positioning Technologies Inc. PKK 182271 0.075 0.045 0.050 0.000 0.205 0.035 Peloton Minerals Corporation PMC 640 0.095 0.080 0.080 -0.010 0.110 0.050 PreveCeutical Medical Inc. PREV 4578 0.670 0.600 0.650 -0.030 1.000 0.345 Park Lawn Company Limited PRL 3 8.000 8.000 8.000 -0.730 9.400 7.360 Pasinex Resources Limited PSE 2185 0.305 0.270 0.305 +0.030 0.340 0.100 Platinex Inc. PTX 132043 0.100 0.050 0.100 +0.045 0.230 0.045 PUF Ventures Inc. PUF 9858 0.475 0.440 0.450 -0.020 0.650 0.200 Quinsam Capital Corporation QCA 6910 0.355 0.280 0.325 +0.005 0.375 0.085 Quadron Cannatech Corporation QCC 7430 0.240 0.205 0.230 -0.010 0.450 0.190 Renforth Resources Inc. RFR 19856 0.060 0.045 0.060 +0.010 0.085 0.025 Range Energy Resources Inc. RGO 8831 0.015 0.010 0.015 +0.005 0.040 0.010 Global Remote Technologies Ltd. RGT 69079 0.380 0.155 0.370 +0.185 0.380 0.050 Rise Gold Corp. RISE 2257 0.160 0.140 0.150 0.000 0.400 0.090 Rockshield Capital Corp. RKS 17087 0.290 0.155 0.195 +0.040 0.290 0.050 West Red Lake Gold Mines Inc. RLG 2540 0.115 0.090 0.110 -0.005 0.310 0.090 Ravenquest BioMed Inc. RQB 4668 1.530 1.380 1.520 +0.170 1.530 0.425 RESAAS Services Inc. RSS 190 0.890 0.800 0.800 -0.030 2.100 0.800 Rift Valley Resources Corp. RVR 2180 0.085 0.050 0.085 +0.035 0.150 0.025 Robix Environmental Technologies Inc. RZX 18790 0.050 0.020 0.035 -0.005 0.350 0.020 Shoal Point Energy Ltd. SHP 1903 0.005 0.005 0.005 0.000 0.030 0.005 Sharc International Systems Inc. SHRC 7268 0.690 0.560 0.600 -0.060 1.470 0.350 Seahawk Ventures Inc. SHV 50 0.475 0.475 0.475 +0.025 0.550 0.130 Star Navigation Systems Group Ltd. SNA 41484 0.140 0.125 0.135 +0.005 0.275 0.020 Stone Ridge Exploration Corp SO 400 0.100 0.100 0.100 0.000 0.150 0.050 SponsorsOne Inc. SPO 500 0.025 0.025 0.025 0.000 0.100 0.020 Stina Resources Ltd. SQA 24053 0.360 0.285 0.320 +0.015 0.360 0.070 Squire Mining Ltd. SQR 100 0.080 0.080 0.080 -0.020 0.135 0.050 Shamrock Enterprises Inc. SRS 1029 0.050 0.040 0.040 -0.010 0.055 0.015 Wildflower Marijuana Inc. SUN 7259 0.415 0.320 0.415 +0.060 1.240 0.170 Navis Resources Corp. SUV 215 0.480 0.370 0.415 +0.085 2.500 0.330 St-Georges Platinum and Base Metals Inc. SX 103656 0.085 0.045 0.055 0.000 0.085 0.015 Taku Gold Corp. TAK 2340 0.150 0.100 0.140 +0.010 0.250 0.060 TerrAscend Corp. TER 825 0.850 0.800 0.830 -0.060 1.550 0.650 Telferscot Resources Inc. TFS 900 0.010 0.005 0.010 0.000 0.025 0.005 Friday Night Inc. TGIF 58833 0.220 0.180 0.205 +0.015 0.400 0.170 THC Biomed Intl Ltd THC 21001 0.790 0.700 0.730 +0.010 1.500 0.295 Tier One Capital Limited Partnership TLP.UN 217 5.100 5.030 5.030 0.000 6.250 5.000 The Tinley Beverage Company Inc. TNY 73852 0.415 0.320 0.395 +0.100 0.670 0.070 Tower One Wireless Corp. TO 11313 0.350 0.300 0.325 -0.005 0.540 0.170 Enertopia Corp. TOP 5788 0.050 0.040 0.045 -0.005 0.165 0.025 Torino Power Solutions Inc TPS 286 0.080 0.065 0.080 +0.005 0.160 0.060 CannTrust Holdings Inc. TRST 21216 5.540 4.810 5.250 +0.620 5.540 2.010 Tartisan Resources Corp. TTC 25331 0.170 0.110 0.140 +0.030 0.180 0.025 Tantalex Resources Corporation TTX 17089 0.120 0.090 0.100 -0.015 0.170 0.030 Global UAV Technologies Ltd. UAV 17851 0.075 0.065 0.075 0.000 0.145 0.035 Umbral Energy Corp. UMB 31939 0.160 0.140 0.140 -0.010 0.200 0.025 UpSnap Inc. UP 2020 0.010 0.010 0.010 -0.005 0.030 0.005 Oriental Non-Ferrous Resources Developme URG 10 1.050 1.050 1.050 +0.050 1.200 0.700 VirtualArmour International Inc. VAI 522 0.355 0.335 0.335 -0.025 0.570 0.250 Valens Groworks Corp. VGW 1446 1.010 0.900 0.920 -0.070 1.650 0.350 Vodis Pharmaceuticals Inc. VP 2453 0.235 0.220 0.220 0.000 1.560 0.165 Veritas Pharma Inc. VRT 7782 0.490 0.390 0.480 +0.065 0.600 0.235 Versus Systems Inc. VS 6730 0.470 0.400 0.470 +0.050 0.750 0.140 Victory Square Technologies Inc. VST 2562 1.230 1.000 1.120 +0.100 1.880 0.350 Wabi Exploration Inc. WAB 145 0.085 0.075 0.075 -0.010 0.085 0.050 Winston Gold Corp. WGC 6703 0.040 0.030 0.040 +0.010 0.450 0.030 World Mahjong Limited WSM 1115 0.060 0.050 0.050 -0.010 0.250 0.050 Westridge Resources Inc. WST 13118 0.385 0.320 0.340 0.000 0.385 0.285 Western Uranium Corporation WUC 1123 1.000 0.800 0.990 +0.040 2.800 0.800 MGX Minerals Inc. XMG 11294 1.040 0.940 1.010 -0.040 2.750 0.140 MGX Minerals Inc. A Wts. XMG.WT.A 21 0.375 0.375 0.375 +0.035 0.375 0.065 Exro Technologies Inc. XRO 5252 0.330 0.280 0.310 +0.030 0.350 0.200 Kootenay Zinc Corp. ZNK 2316 0.055 0.040 0.045 -0.005 0.690 0.030 ZTEST Electronics Inc. ZTE 3136 0.400 0.355 0.385 -0.015 0.510 0.060 Stock Symbol Bid Ask 52W Hi 52W Lo Acana Capital Corp. ACM 0.600 0.730 1.000 0.105 ALQ Gold Corp. ALQ 0.250 0.285 0.450 0.025 APAC Resources Inc. APG 0.020 0.050 0.100 0.030 Armada Mercantile Ltd. ARM 0.270 0.480 0.485 0.035 Armadillo Resources Ltd. ARO Aydon Income Properties Inc. AYD 0.180 0.010 MB Builder Bonds 5 yr 2% 15JUN19 BBN.DB.B 97.780 MB Builder Bonds Cpd Fixed 2% 15JUN19 BBN.DB.C 97.780 Benchmark Botanics Inc. BBT 0.500 5.000 Bradstone Capital Corp. BCA 0.090 0.115 0.300 0.060 Bird River Resources Inc. BDR 0.070 0.120 0.090 0.030 MB Builder Bd 3 Yr. Ann F/ R 1.4%15JUN18 BMB.DB.A 99.500 MB Builder Bd 5 Yr. Ann F/R 1.1% 15JUN20 BMB.DB.B 94.640 MB Builder Bd 5 Yr. Compd 1.5% 15JUN21 BMB.DB.C 94.640 MB Builder Bd 5 Yr. Ann F/R 1.25%15JUN20 BMB.DB.D 99.410 BitRush Corp. BRH 0.100 0.030 Certive Solutions Inc. CBP 0.020 0.035 0.235 0.025 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 0.475 0.980 0.800 0.050 CDN MSolar Corp. CMS 0.020 0.010 CNRP Mining Inc. CND 0.700 0.820 1.250 0.050 Castle Resources Inc. CRI 0.165 0.370 0.415 0.125 CMX Gold & Silver Corp. CXC 0.080 0.085 0.100 0.040 Copper Reef Mining Corp. CZC 0.015 0.020 0.040 0.015 Deploy Technologies Inc. DEP 0.270 0.285 0.350 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 0.040 0.020 European Metals Corp. ECU European Metals Corp. Warrants ECU.WT EVI Global Group Developments Corp. EVI 0.030 0.080 0.070 0.015 Easy Technologies Inc. EZM 0.070 0.650 0.360 0.050 Glorious Creation Limited GCIT 0.500 0.550 0.500 0.320 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 0.070 0.070 0.025 Gunpowder Capital Corp. Preferred Shares, Series A GPC.PR.A 10.000 Graphite Energy Corp. GRE 0.550 0.690 0.440 0.400 GoldTrain Resources Inc. GT 0.080 0.390 0.185 0.060 Gravis Energy Corp. GVE 0.150 0.010 0.005 Hadley Mining Inc. HM 0.750 1.500 1.080 0.060 Integra Resources Corp. ITR 1.000 1.030 1.000 0.062 ICTV Brands Inc. ITV 0.100 0.650 0.005 JDF Explorations Inc. JDF 0.005 37 Capital Inc. JJJ 0.150 0.300 0.200 0.120 Khot Infrastructure Holdings Ltd. KOT 0.005 0.035 0.020 KWG Resources Inc. MVS KWG.A 5.100 7.100 8.000 3.000 La Imperial Resources Inc. LAI 0.050 0.095 0.110 0.035 Declan Resources Inc. LAN 0.205 0.220 0.300 0.060 Leo Resources Inc. LEO 1.060 1.090 2.500 0.050 Manitoba Hydro Bds XII 5-Yr 1.75%15JUN18 MHL.DB.B 99.710 Manitoba Hydro Bds 12 Cpd 1.75%15JUN18 MHL.DB.C 99.710 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 0.210 0.045 Nass Valley Gateway Ltd. NVG 0.040 0.250 0.090 0.030 Nexco Resources Inc. NXU 0.305 0.400 0.350 0.150 Orca Touchscreen Technologies Ltd. OAA 0.005 0.040 0.030 0.025 Carlyle Entertainment Ltd OLG 0.020 0.015 Patriot Gold Corp. PGOL 0.110 0.170 0.150 0.095 PrimeWest Mortgage Inv Corporation PRI 1.400 2.000 8.500 1.100 Qwick Media Inc. QMI 0.020 0.070 0.250 0.070 RIWI Corp. RIW 1.110 2.500 3.000 1.900 River Wild Exploration Inc. RWI 0.200 1.000 0.150 0.010 Rockex Mining Corporation RXM 0.020 0.030 0.065 0.010 Razore Rock Resources Inc. RZR 0.020 0.055 0.180 0.005 Subscribe Technologies Inc. SAAS 0.040 0.050 0.130 0.020 Super Nova Petroleum Corp. SNP 0.700 0.610 0.070 Silver Phoenix Resources Inc. SP 0.220 0.250 0.050 Squatex Energy and Ressources Inc. SQX 0.065 0.190 0.350 0.050 Midnight Star Ventures Corp. STV 0.100 0.175 0.080 Starrex International Ltd. STX 0.450 0.900 1.500 0.450 Talmora Diamond Inc. TAI 0.005 0.020 0.010 0.005 Target Capital Inc. TCI United Coal Holdings Limited UCL Upco International Inc UPCO 0.100 0.200 Urbana Corporation URB 3.250 3.060 Urbana Corporation A NV URB.A Velocity Data Inc. VCT 0.040 0.150 0.780 0.030 Vinergy Resources Ltd. VIN 0.520 0.750 1.150 0.070 West Isle Energy Inc. WEI 0.005 Winston Resources Inc. WRW 0.500 0.820 0.030 MGX Minerals Inc. Wts. XMG.WT 0.700 0.900 2.540 0.045 Zara Resources Inc. ZRI 0.060 0.430 0.005 BIOSENTA Inc. ZRO 0.045 0.150 0.300 0.015 Trades: 49,675 Total Volume: 414,638,527 Total Value: $131,056,703 Avg Volume per Day: 82,927,705 Avg Value per Day: $26,211,341 Avg Trades per Day*: 29.82 Avg Price per Share: $0.32 Avg Value per Trade: $2,638 Note 1: z - Full Volume. Note 2: Change calculated using unadjusted closing prices. Note 3: Avg Trades/day is per symbol.