CNSX Trading Daily Market Summary February 07 2018 Closing Numbers Stock Symbol Vol(00s) High Low Close Change 52W Hi 52W Lo Supreme Metals Corp. ABJ 822 0.045 0.040 0.040 -0.005 0.145 0.025 Alliance Growers Corp. ACG 17238 0.700 0.610 0.660 +0.060 1.390 0.075 Advantex Marketing International Inc. ADX 33445 0.015 0.010 0.015 0.000 0.060 0.005 Affinor Growers Inc. AFI 27536 0.195 0.160 0.185 +0.035 0.285 0.055 Arctic Glacier Income Fund AG.UN 9 0.050 0.000 0.075 0.040 Alternate Health Corp. AHG 116 2.000 1.930 2.000 -0.010 6.500 1.500 Alchemist Mining Inc. AMS 6901 0.150 0.120 0.135 -0.015 0.345 0.045 Advantagewon Oil Corp. AOC 8996 0.185 0.160 0.170 -0.005 0.185 0.040 Appia Energy Corp. API 147 0.155 0.155 0.155 +0.015 0.465 0.100 Global Cannabis Applications Corp. APP 15118 0.600 0.495 0.520 +0.065 0.990 0.040 Argo Gold Inc. ARQ 60 0.200 0.160 0.160 -0.015 0.260 0.120 Abattis Bioceuticals Corp. ATT 54345 0.465 0.420 0.435 +0.010 0.940 0.055 Auxico Resources Canada Inc. AUAG 1828 0.345 0.270 0.325 +0.055 0.450 0.195 Avarone Metals Inc. AVM 150 0.060 0.060 0.060 +0.005 0.075 0.020 Aylen Capital Inc. AYL 50 0.025 0.025 0.025 0.000 0.100 0.010 BacTech Environmental Corporation BAC 4722 0.035 0.025 0.025 -0.010 0.070 0.025 Body and Mind Inc. BAMM 519 0.920 0.850 0.850 -0.070 2.090 0.630 Benchmark Botanics Inc. BBT 361 1.580 1.400 1.500 -0.100 2.140 0.350 Bradstone Capital Corp. BCA 1 0.140 0.000 0.300 0.060 Bird River Resources Inc. BDR 8177 0.180 0.140 0.175 +0.020 0.630 0.050 Beleave Inc. BE 4523 2.460 2.180 2.250 0.000 3.490 1.040 BIG Blockchain Intelligence Group Inc. BIGG 4776 1.320 1.050 1.160 +0.020 2.770 0.860 Blackchain Solutions Inc. BIS 390 0.175 0.165 0.170 0.000 0.300 0.040 Belgravia Capital International Inc. BLGV 30962 0.135 0.115 0.120 -0.005 0.360 0.045 BLOK Technologies Inc. BLK 267 0.990 0.900 0.950 -0.050 1.070 0.900 Cannabix Technologies Inc. BLO 23454 3.530 2.490 2.720 +0.330 3.680 0.510 Global Blockchain Technologies Corp. BLOC 19133 1.230 1.130 1.200 +0.130 1.860 0.860 Blox Labs Inc. BLOX 17 0.600 0.600 0.600 -0.020 2.250 0.040 Bunker Hill Mining Corp. BNKR 180 2.250 2.100 2.100 -0.090 3.150 0.900 Pacific Rim Cobalt Corp. BOLT 298 1.020 0.890 1.020 +0.140 1.590 0.333 Breathtec BioMedical Inc. BTH 5646 0.340 0.285 0.285 -0.035 0.520 0.065 BioMark Diagnostics Inc. BUX 110 0.095 0.095 0.095 0.000 0.230 0.060 Block X Capital Corp. BXXX 1521 0.440 0.400 0.400 +0.005 0.750 0.300 Brisio Innovations Inc. BZI 4295 0.450 0.345 0.380 +0.015 0.450 0.155 Cautivo Mining Inc. CAI 10 0.490 0.490 0.490 0.000 0.850 0.200 FinCanna Capital Corp. CALI 5929 0.800 0.720 0.750 +0.020 2.290 0.700 Heritage Cannabis Holdings Corp. CANN 66024 0.610 0.560 0.580 +0.050 0.840 0.400 Copperbank Resources Corp. CBK 915 0.090 0.085 0.090 0.000 0.180 0.060 Copperbank Resources Corp. Warrants CBK.WT 40 0.010 0.010 0.010 +0.005 0.015 0.005 Certive Solutions Inc. CBP 7086 0.060 0.040 0.050 -0.005 0.145 0.020 Cannabis Growth Opportunity Corporation CGOC 911 2.200 2.110 2.150 +0.050 2.700 1.920 Cannabis Growth Opportunity Corporation Wts. CGOC.WT 467 0.490 0.440 0.480 +0.030 0.690 0.365 Chemistree Technology Inc. CHM 63 0.850 0.850 0.850 +0.150 1.000 0.075 Choom Holdings Inc. CHOO 27657 0.850 0.740 0.750 +0.020 1.050 0.230 Canada House Wellness Group Inc. CHV 40616 0.465 0.405 0.405 0.000 0.900 0.130 ChroMedX Corp. CHX 2110 0.550 0.440 0.530 +0.085 0.800 0.200 Cielo Waste Solutions Corp. CMC 7726 0.145 0.140 0.145 0.000 0.270 0.035 Canadian Metals Inc. CME 2986 0.130 0.120 0.120 -0.020 0.200 0.045 Cloud Nine Education Group Ltd. CNI 90 0.080 0.080 0.080 0.000 0.260 0.045 International Cobalt Corp CO 1063 0.280 0.260 0.270 0.000 0.450 0.010 360 Blockchain Inc. CODE 30596 0.145 0.125 0.125 -0.005 0.390 0.025 Captor Capital Corp CPTR 6269 0.520 0.470 0.510 -0.010 0.890 0.020 Carl Data Solutions Inc. CRL 3488 0.240 0.210 0.220 -0.025 0.610 0.210 Carl Data Solutions Inc. Wts. CRL.WT 200 0.060 0.060 0.060 -0.010 0.100 0.055 CannaRoyalty Corp. CRZ 2284 4.150 3.800 3.800 -0.050 5.750 1.500 Biocure Technology Inc. CURE 1744 1.540 1.480 1.510 -0.030 1.890 0.160 CMX Gold & Silver Corp. CXC 45 0.095 0.095 0.095 +0.020 0.100 0.040 Cayenne Capital Corp. CYC 140 0.500 0.450 0.500 +0.100 0.670 0.105 Copper Reef Mining Corp. CZC 351 0.025 0.015 0.015 -0.005 0.040 0.010 Data Deposit Box Inc. DDB 24192 0.195 0.175 0.180 0.000 0.350 0.020 Debut Diamonds Inc. DDI 112 0.015 0.010 0.010 0.000 0.020 0.005 DNI Metals Inc. DNI 2353 0.100 0.100 0.100 0.000 0.155 0.035 Dundee Sustainable Technologies Inc. DST 1800 0.080 0.075 0.080 -0.005 0.190 0.030 Deveron UAS Corp. DVR 2935 0.350 0.310 0.330 +0.020 0.560 0.205 Earth Alive Clean Technologies Inc. EAC 110 0.235 0.220 0.230 0.000 0.600 0.070 Nutritional High International Inc. EAT 57489 0.650 0.540 0.560 -0.030 1.190 0.075 Eviana Health Corporation EHC 1080 1.600 1.470 1.550 +0.030 2.000 0.900 Eurogas International Inc. EI 333 0.030 0.025 0.025 0.000 0.055 0.005 ECO ORO MINERALS CORP. J EOM 45 0.300 0.300 0.300 0.000 0.445 0.150 ePlay Digital Inc. EPY 3461 0.140 0.130 0.140 0.000 0.540 0.080 EnviroLeach Technologies Inc. ETI 1638 1.800 1.700 1.800 +0.060 2.340 0.210 EVITRADE Health Systems Corp. EVA 318 0.640 0.590 0.620 +0.030 3.330 0.200 Evolving Gold Corp. EVG 7 0.150 0.150 0.150 +0.005 0.405 0.130 EVI Global Group Developments Corp. EVI 8 0.250 0.250 0.250 -0.030 0.425 0.015 Explorex Resources Inc. EX 150 0.360 0.330 0.330 -0.025 0.650 0.125 Far Resources Ltd. FAT 9521 0.650 0.600 0.600 +0.010 1.100 0.075 Fandom Sports Media Corp. FDM 36469 0.230 0.160 0.200 +0.035 0.440 0.045 Future Farm Technologies Inc. FFT 27595 1.020 0.910 0.960 +0.060 2.080 0.130 Fineqia International Inc. FNQ 5266 0.035 0.025 0.025 -0.005 0.075 0.005 Fox River Resources Corporation FOX 5 0.065 0.000 0.150 0.060 GreenBank Capital Inc. GBC 52 1.180 1.050 1.180 +0.110 2.000 0.060 Glance Technologies Inc. GET 15855 1.490 1.340 1.360 +0.070 3.840 0.140 Glance Technologies Inc. Wts. GET.WT 14 1.150 1.120 1.120 +0.020 3.530 0.025 Gravitas Financial Inc. GFI 30 0.075 0.075 0.075 0.000 0.120 0.025 Global Hemp Group Inc. GHG 39809 0.230 0.200 0.220 +0.025 0.390 0.020 Golden Leaf Holdings Ltd. GLH 69615 0.410 0.380 0.395 +0.025 0.650 0.150 Gorilla Minerals Corp. GOCO 1 0.215 0.000 0.260 0.155 Goldrea Resources Corp. GOR 8236 0.300 0.185 0.225 +0.045 0.380 0.035 Grand Peak Capital Corp. GPK 1 0.285 0.000 0.500 0.100 Graphite Energy Corp. GRE 374 1.020 1.000 1.010 +0.010 1.020 0.400 Green 2 Blue Energy Corp. GTBE 2755 0.390 0.330 0.380 +0.020 0.430 0.100 Glenbriar Technologies Inc. GTI 6340 0.040 0.030 0.035 +0.005 0.115 0.010 High Hampton Holdings Corp. HC 4675 0.730 0.660 0.720 +0.020 1.480 0.310 Heritage Global Inc. HGP 126 0.470 0.450 0.450 -0.010 0.750 0.320 Hi Ho Silver Resources Inc. HHS 2098 0.065 0.060 0.060 -0.010 0.175 0.030 Hiku Brands Company Ltd. HIKU 21288 2.840 2.440 2.690 +0.280 4.820 0.440 Hello Pal International Inc. HP 210 0.095 0.095 0.095 +0.005 0.350 0.070 HealthSpace Data Systems Ltd. HS 7242 0.155 0.125 0.140 +0.005 0.270 0.035 iAnthus Capital Holdings Inc. IAN 2918 4.330 4.000 4.010 -0.050 6.390 1.700 International Battery Metals Ltd. IBAT 1083 0.350 0.305 0.305 -0.045 1.380 0.125 ThreeD Capital Inc. IDK 28589 0.360 0.290 0.360 +0.060 0.850 0.055 IGEN Networks Corp. IGN 2025 0.250 0.090 0.175 +0.085 0.250 0.010 Imagin Medical Inc. IME 28334 0.285 0.255 0.280 +0.025 0.440 0.050 InMed Pharmaceuticals Inc. IN 23982 1.290 1.170 1.210 +0.040 2.420 0.230 Imagination Park Entertainment Inc. IP 2681 0.890 0.790 0.820 -0.080 1.080 0.045 Irving Resources Inc. IRV 699 0.880 0.850 0.860 -0.030 1.540 0.600 Inspiration Mining Corporation ISM 10436 0.165 0.130 0.155 +0.030 0.265 0.010 Isodiol International Inc. ISOL 26065 1.190 1.110 1.130 -0.030 2.140 0.100 Lotus Ventures Inc. J 3780 0.600 0.530 0.570 +0.060 1.000 0.210 JG Wealth Inc. JGW 1696 0.500 0.490 0.490 -0.010 0.500 0.030 Morgan Resources Corp. JH 155 0.300 0.300 0.300 -0.010 0.770 0.200 37 Capital Inc. JJJ 20 0.200 0.200 0.200 0.000 0.350 0.120 StartMonday Technology Corp. JOB 355 0.330 0.320 0.330 +0.010 1.200 0.240 International Cannabrands Inc. JUJU.A 6035 0.325 0.290 0.295 0.000 0.770 0.070 Kaneh Bosm Biotechnology Inc. KBB 34 0.320 0.320 0.320 +0.035 0.600 0.065 Dizun International Enterprises Inc. KDZ 378 0.075 0.055 0.075 +0.020 0.090 0.005 Kontrol Energy Corp. KNR 165 1.440 1.220 1.220 -0.080 1.580 0.550 Khan Resources Inc. KRI 1 0.120 0.000 0.180 0.040 KWG Resources Inc. KWG 4272 0.020 0.015 0.015 -0.005 0.030 0.010 Declan Resources Inc. LAN 2 0.265 0.000 0.340 0.060 Lifestyle Delivery Systems Inc LDS 10443 0.810 0.690 0.710 -0.040 1.540 0.350 Liberty Health Sciences Inc. LHS 30957 1.500 1.380 1.440 +0.080 2.880 0.750 Liberty Leaf Holdings Ltd. LIB 18499 0.660 0.590 0.650 +0.080 1.000 0.075 Callitas Health Inc. LILY 313 0.330 0.310 0.330 +0.015 0.950 0.205 Global Li-Ion Graphite Corp. LION 194 0.540 0.520 0.520 -0.020 0.970 0.300 Lanebury Growth Capital Ltd. LLL 11 0.250 0.250 0.250 0.000 0.870 0.060 LeanLife Health Inc. LLP 1385 0.310 0.230 0.300 0.000 0.450 0.060 Luminor Medical Technologies Inc. LMT 911 0.330 0.310 0.310 -0.010 0.740 0.270 Lexington Biosciences Inc. LNB 1490 0.425 0.385 0.420 0.000 0.620 0.270 LottoGopher Holdings Inc. LOTO 2411 0.200 0.180 0.190 -0.005 0.850 0.110 Lightning Venture Inc. LVI 291 0.040 0.040 0.040 0.000 0.090 0.005 Lexaria Bioscience Corp. LXX 7690 2.130 1.810 2.010 +0.310 3.230 0.350 Maricann Group Inc MARI 34231 3.140 2.920 3.070 +0.190 4.480 1.050 Maccabi Ventures Inc. MBE 640 0.070 0.040 0.045 +0.015 0.100 0.025 Mag One Products Inc. MDD 290 0.200 0.200 0.200 +0.010 0.800 0.095 Marapharm Ventures Inc MDM 6216 0.840 0.740 0.740 -0.060 1.750 0.710 Marret High Yield Strategies Fund A MHY.UN 330 0.150 0.135 0.135 -0.015 0.200 0.080 Minera IRL Limited MIRL 411 0.090 0.090 0.090 +0.005 0.215 0.060 Mistango River Resources Inc. MIS 200 0.035 0.035 0.035 -0.005 0.065 0.010 True Leaf Medicine International Ltd. MJ 5663 1.090 0.970 1.000 +0.060 1.900 0.200 Makena Resources Inc. MKNA 7 0.150 0.150 0.150 0.000 0.235 0.125 Mountain Lake Minerals Inc. MLK 9 0.040 0.000 0.090 0.020 Marret Multi-Strategy Income Fund A MMF.UN 8 0.080 0.000 0.120 0.010 Metalo Manufacturing Inc. MMI 30 0.570 0.570 0.570 +0.100 1.000 0.245 Matica Enterprises Inc. MMJ 119468 0.520 0.450 0.470 +0.040 0.810 0.025 Mobi724 Global Solutions Inc. MOS 1367 0.200 0.180 0.200 +0.020 0.455 0.155 MPX Bioceutical Corporation MPX 11754 0.760 0.700 0.700 0.000 1.180 0.280 Micromem Technologies Inc. MRM 128 0.265 0.260 0.265 +0.005 0.420 0.085 Maxtech Ventures Inc. MVT 426 0.430 0.350 0.350 -0.020 0.630 0.135 Micron Waste Technologies Inc MWM 3146 0.550 0.510 0.510 0.000 0.920 0.250 Montego Resources Inc. MY 15 0.310 0.310 0.310 0.000 0.550 0.140 MYM Nutraceuticals Inc. MYM 19043 3.000 2.650 2.840 +0.140 5.000 0.175 Meryllion Resources Corporation MYR 200 0.040 0.040 0.040 -0.005 0.210 0.015 Namaste Technologies Inc. N 74604 2.180 1.900 2.010 +0.070 4.400 0.155 NetCents Technology Inc. NC 3135 2.300 2.000 2.040 +0.040 6.750 0.150 New Age Farm Inc. NF 43212 0.210 0.185 0.195 +0.015 0.420 0.045 Victory Nickel Inc. NI 17 0.045 0.045 0.045 0.000 0.090 0.030 Plaintree Systems Inc. NPT 5 0.150 0.150 0.150 -0.030 0.380 0.040 NanoSphere Health Sciences Inc. NSHS 1058 0.730 0.680 0.680 +0.010 1.160 0.580 Northern Sphere Mining Corp. NSM 85 0.120 0.110 0.120 +0.010 0.550 0.080 New Tech Lithium Corp. NTM 4301 0.105 0.080 0.095 -0.015 0.255 0.065 Nuran Wireless Inc. NUR 6817 0.210 0.180 0.200 +0.015 0.310 0.080 Novicius Corp. NVS 25 0.110 0.110 0.110 +0.010 0.660 0.040 Organic Potash Corporation OPC 500 0.030 0.025 0.025 -0.005 0.050 0.010 Ortho Regenerative Technologies Inc. ORTH 690 0.640 0.540 0.640 +0.070 1.000 0.370 Open Source Health Inc. OSH 577 0.130 0.130 0.130 0.000 0.310 0.020 One World Lithium Inc. OWLI 66 0.150 0.150 0.150 -0.005 0.750 0.130 Provenance Gold Corp. PAU 426 0.285 0.240 0.240 0.000 0.400 0.080 Portage Biotech Inc. PBT.U 8 0.065 0.000 0.660 0.060 Petrocapita Income Trust PCE.UN 24 0.650 0.650 0.650 -0.100 2.500 0.400 Premier Diversified Holdings Inc. PDH 810 0.040 0.030 0.040 0.000 0.140 0.030 PUDO Inc. PDO 4 2.130 2.100 2.100 -0.100 3.050 0.500 Preferred Dental Technologies Inc. PDTI 230 0.070 0.070 0.070 -0.010 0.200 0.050 ParcelPal Technology Inc. PKG 19034 0.375 0.310 0.330 +0.005 0.590 0.050 Peak Positioning Technologies Inc. PKK 8073 0.055 0.050 0.055 0.000 0.205 0.040 Blocplay Entertainment Inc. PLAY 7363 0.110 0.090 0.095 -0.015 0.260 0.005 PreveCeutical Medical Inc. PREV 1610 0.500 0.440 0.490 +0.060 1.000 0.345 Pasinex Resources Limited PSE 1640 0.205 0.200 0.205 0.000 0.340 0.170 Platinex Inc. PTX 3537 0.205 0.185 0.205 +0.005 0.300 0.045 PUF Ventures Inc. PUF 15139 1.190 1.090 1.110 +0.090 2.090 0.280 Pivot Pharmaceuticals Inc. PVOT 379 2.440 2.260 2.370 -0.060 3.000 0.500 Quantum Cobalt Corp QBOT 4412 0.490 0.470 0.480 +0.005 2.150 0.200 Quinsam Capital Corporation QCA 1672 0.760 0.680 0.680 -0.050 1.190 0.085 Quadron Cannatech Corporation QCC 9051 0.620 0.530 0.560 +0.020 0.970 0.190 Renforth Resources Inc. RFR 2050 0.040 0.040 0.040 0.000 0.085 0.040 Range Energy Resources Inc. RGO 2490 0.005 0.005 0.005 0.000 0.040 0.005 Rise Gold Corp. RISE 374 0.115 0.115 0.115 -0.005 0.360 0.090 Rockshield Capital Corp. RKS 7098 0.415 0.375 0.390 -0.005 0.840 0.085 West Red Lake Gold Mines Inc. RLG 1125 0.120 0.115 0.115 -0.005 0.310 0.080 Ravenquest BioMed Inc. RQB 483 1.450 1.300 1.400 0.000 2.100 0.425 RESAAS Services Inc. RSS 73 0.710 0.700 0.700 0.000 2.000 0.600 Rift Valley Resources Corp. RVR 190 0.095 0.095 0.095 +0.005 0.150 0.025 Subscribe Technologies Inc. SAAS 623 0.155 0.140 0.155 0.000 0.250 0.035 Shoal Point Energy Ltd. SHP 98 0.160 0.120 0.160 +0.040 0.750 0.100 Sharc International Systems Inc. SHRC 416 0.450 0.430 0.430 +0.030 1.155 0.340 Sitka Gold Corp. SIG 100 0.200 0.200 0.200 0.000 0.300 0.160 Star Navigation Systems Group Ltd. SNA 8840 0.080 0.070 0.070 -0.010 0.275 0.020 Sunniva Inc. SNN 2857 11.950 10.290 10.310 -0.890 17.930 7.400 Stone Ridge Exploration Corp SO 1204 0.335 0.250 0.300 -0.010 0.600 0.050 SponsorsOne Inc. SPO 1800 0.170 0.140 0.150 0.000 0.345 0.020 Stina Resources Ltd. SQA 2910 0.305 0.290 0.300 +0.005 0.360 0.080 Wildflower Marijuana Inc. SUN 7307 1.960 1.700 1.750 +0.110 2.940 0.255 St-Georges Eco-Mining Corp. SX 41730 0.550 0.385 0.540 +0.160 2.900 0.015 Taku Gold Corp. TAK 125 0.085 0.085 0.085 +0.005 0.250 0.060 TerrAscend Corp. TER 1132 2.840 2.600 2.600 -0.040 3.800 0.650 Friday Night Inc. TGIF 62764 0.790 0.680 0.710 +0.010 1.480 0.170 THC Biomed Intl Ltd THC 9875 1.800 1.620 1.690 +0.030 3.360 0.295 Tier One Capital Limited Partnership TLP.UN 1 5.060 5.060 5.060 0.000 6.150 5.000 The Tinley Beverage Company Inc. TNY 54970 1.320 1.050 1.110 +0.090 1.990 0.220 Tower One Wireless Corp. TO 10525 0.230 0.210 0.220 +0.010 0.520 0.170 Enertopia Corp. TOP 1452 0.090 0.085 0.085 0.000 0.165 0.040 Torino Power Solutions Inc TPS 1845 0.170 0.155 0.155 +0.005 0.200 0.050 CannTrust Holdings Inc. TRST 6628 9.340 8.150 8.440 -0.310 12.640 2.010 Tartisan Resources Corp. TTC 2358 0.170 0.120 0.145 -0.005 0.195 0.070 Tantalex Resources Corporation TTX 4610 0.185 0.150 0.180 +0.010 0.250 0.030 Black Tusk Resources Inc. TUSK 300 0.180 0.180 0.180 +0.020 0.200 0.120 Global UAV Technologies Ltd. UAV 7794 0.175 0.165 0.170 0.000 0.255 0.040 UpSnap Inc. UP 23 0.020 0.020 0.020 -0.005 0.055 0.005 Upco International Inc UPCO 900 0.240 0.205 0.225 +0.020 1.390 0.060 VirtualArmour International Inc. VAI 468 0.285 0.285 0.285 +0.010 0.570 0.220 Velocity Data Inc. VCT 49 0.070 0.070 0.070 -0.010 0.780 0.030 Vogogo Inc. VGO 6883 0.650 0.540 0.590 +0.080 0.940 0.460 Valens Groworks Corp. VGW 716 2.500 2.300 2.420 +0.170 3.550 0.750 Phivida Holdings Inc. VIDA 7307 1.410 1.280 1.320 +0.010 2.200 0.620 Vodis Pharmaceuticals Inc. VP 2280 0.520 0.470 0.475 +0.005 0.910 0.165 Veritas Pharma Inc. VRT 10161 0.570 0.520 0.540 +0.050 1.090 0.280 Versus Systems Inc. VS 52 0.350 0.340 0.340 -0.025 0.750 0.300 Victory Square Technologies Inc. VST 1583 2.880 2.400 2.600 +0.510 4.170 0.350 Western Uranium Corporation WUC 339 0.680 0.650 0.680 +0.030 2.800 0.540 eXeBlock Technology Corporation XBLK 3621 0.395 0.350 0.350 +0.005 1.790 0.300 MGX Minerals Inc. XMG 5946 1.580 1.450 1.470 +0.050 1.960 0.730 MGX Minerals Inc. Wts. XMG.WT 210 1.320 1.290 1.290 +0.060 1.720 0.550 MGX Minerals Inc. A Wts. XMG.WT.A 66 0.500 0.500 0.500 +0.020 0.800 0.065 Exro Technologies Inc. XRO 437 0.450 0.430 0.435 -0.005 0.680 0.200 XORTX Therapeutics Inc. XRX 570 0.380 0.310 0.380 +0.035 0.500 0.310 Kootenay Zinc Corp. ZNK 2456 0.540 0.450 0.475 -0.025 6.700 0.300 ZTEST Electronics Inc. ZTE 322 0.960 0.910 0.960 +0.010 1.060 0.170 Stock Symbol Bid Ask 52W Hi 52W Lo Ansar Financial and Dev Corporation AFD 0.610 0.700 0.890 0.305 Atlas Cloud Enterprises Inc. AKE 0.800 0.850 1.490 0.080 ALQ Gold Corp. ALQ 0.395 1.040 0.450 0.050 AREV Nutrition Sciences Inc. AREV 0.560 0.630 0.650 0.200 Armada Mercantile Ltd. ARM 0.385 0.900 0.700 0.035 Armadillo Resources Ltd. ARO Asante Gold Corporation ASE 0.060 0.075 0.195 0.055 Aquarius Surgical Technologies Inc. ASTI 0.470 0.510 1.000 0.350 Alexandra Capital Corp. AXC 0.690 0.800 0.930 0.050 Aydon Income Properties Inc. AYD 0.180 0.010 MB Builder Bonds 5 yr 2% 15JUN19 BBN.DB.B 97.860 MB Builder Bonds Cpd Fixed 2% 15JUN19 BBN.DB.C 97.860 MB Builder Bonds 5 yr Ftg 1.1% 15JUN19 BBN.DB.D 99.630 99.410 98.800 Berkley Renewables Inc. BKS 0.070 0.110 0.140 0.030 MB Builder Bd 3 Yr. Ann F/ R 1.4%15JUN18 BMB.DB.A 99.680 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 99.630 BitRush Corp. BRH Big Wind Capital Inc. BWC 0.550 0.700 1.050 0.070 Green River Gold Corp. CCR 0.040 0.075 0.090 0.005 Cerro Grande Mining Corporation CEG 0.010 0.015 0.080 0.005 Cartier Iron Corporation CFE 0.140 0.190 0.250 0.045 CIM International Group Inc. CIM 0.190 0.340 0.790 0.080 Cascadia Consumer Electronics Corp. CK 0.200 0.940 0.800 0.050 CDN MSolar Corp. CMS 0.020 0.010 CNRP Mining Inc. CND 0.510 1.250 0.150 Parana Copper Corporation COPR 0.350 0.600 0.450 0.090 Calaveras Resource Corp. CRC 0.300 0.800 1.410 0.470 Coronet Metals Inc. CRF 0.160 0.250 0.250 0.180 Deer Horn Capital Inc. DHC 0.020 0.035 0.090 0.020 Dragon Legend Entertainment (Canada) Inc. DLE 0.150 0.030 Canadian Data Preserve Inc. DPC 0.080 0.250 0.190 0.005 EA Education Group Inc. EA European Metals Corp. ECU 0.005 European Metals Corp. Warrants ECU.WT Easy Technologies Inc. EZM 0.070 0.090 0.160 0.070 Four Nines Gold Inc. FNAU 0.105 0.130 0.160 0.080 Fortify Resources Inc FTY 0.380 0.490 0.490 0.110 Gencan Capital Inc. GCA 0.105 0.300 0.350 0.025 Glorious Creation Limited GCIT 0.510 0.600 0.600 0.320 Gravitas Financial Inc. 3% 25JUN23 GFI.DB.A 98.000 96.000 Gravitas Financial Inc. 3.5% 03DEC20 GFI.DB.B 99.000 97.000 GAR Limited GL 0.015 0.200 0.125 0.010 God s Lake Resources Inc. GLR 0.215 0.350 0.350 0.025 Genius Properties Ltd. GNI 0.155 0.160 0.250 0.105 Gunpowder Capital Corp. GPC 0.060 0.065 0.110 0.035 Gunpowder Capital Corp. Preferred Shares, Series A GPC.PR.A 11.000 10.500 10.000 GoldTrain Resources Inc. GT 0.100 0.150 0.185 0.060 Hadley Mining Inc. HM 1.100 1.050 0.300 Innovative Properties Inc. INR 0.270 0.500 0.500 0.080 ICTV Brands Inc. ITV 0.005 0.650 0.005 James Bay Resources Limited JBR 0.100 0.190 0.200 0.060 JDF Explorations Inc. JDF 0.005 0.050 Jagercor Energy Corp. JEM 0.010 0.020 0.040 0.015 Khot Infrastructure Holdings Ltd. KOT 0.005 0.030 0.020 KWG Resources Inc. MVS KWG.A 5.500 6.950 8.000 3.000 La Imperial Resources Inc. LAI 0.070 0.110 0.080 0.040 Legion Metals Corp. LEGN 0.120 0.170 0.210 0.100 Leo Resources Inc. LEO 1.070 2.500 0.500 Newlox Gold Ventures Corp. LUX 0.050 0.060 0.075 0.025 McLaren Resources Inc. MCL 0.110 0.120 0.190 0.025 ME Resource Corp. MEC 0.050 0.090 0.120 0.015 Manitoba Hydro Bds XII 5-Yr 1.75%15JUN18 MHL.DB.B 99.810 Manitoba Hydro Bds 12 Cpd 1.75%15JUN18 MHL.DB.C 99.810 Manitoba Hydro Bds XII F/R 1.1% 15JUN18 MHL.DB.D 99.630 99.410 99.410 Mint Corporation Series A 10% 16MAY19 MIT.DB.C 96.200 92.200 MOAG Copper Gold Resources Inc. MOG Miramont Resources Corp. MONT 0.465 0.500 0.650 0.200 Murchison Minerals Ltd. MUR 0.180 0.200 0.285 0.125 Norsemont Capital Inc. NOM 0.400 0.475 0.470 0.310 New Point Exploration Corp. NP 0.110 0.190 0.200 0.110 Nass Valley Gateway Ltd. NVG 0.040 0.080 Nexco Resources Inc. NXU 0.210 0.320 0.500 0.150 Orca Touchscreen Technologies Ltd. OAA 0.025 Carlyle Entertainment Ltd OLG 0.020 0.015 ESI Energy Services Inc. OPI 0.350 0.395 0.450 0.085 Patriot Gold Corp. PGOL 0.050 0.150 0.090 Premier Health Group Inc. PHGI 0.015 1.100 1.150 0.950 Peloton Minerals Corporation PMC 0.095 0.105 0.110 0.050 PrimeWest Mortgage Inv Corporation PRI 1.180 4.990 6.500 1.100 Park Lawn Company Limited PRL 8.450 8.500 9.400 7.360 Qwick Media Inc. QMI 0.070 0.250 0.250 0.020 Global Remote Technologies Ltd. RGT 0.245 0.490 0.610 0.055 RIWI Corp. RIW 1.120 2.100 2.700 1.110 River Wild Exploration Inc. RWI 0.150 0.500 0.220 0.010 Rockex Mining Corporation RXM 0.025 0.040 0.050 0.010 Razore Rock Resources Inc. RZR 0.115 0.160 0.900 0.090 Robix Environmental Technologies Inc. RZX 0.045 0.050 0.280 0.020 SBD Capital Corp. SBD 0.105 0.145 0.150 0.100 Seahawk Ventures Inc. SHV 0.490 0.540 0.550 0.240 Super Nova Petroleum Corp. SNP 0.260 0.600 0.610 0.090 Silver Phoenix Resources Inc. SP 0.065 0.200 0.240 0.050 Squire Mining Ltd. SQR 0.175 0.240 0.180 0.050 Squatex Energy and Ressources Inc. SQX 0.130 0.160 0.350 0.050 Shamrock Enterprises Inc. SRS 0.035 0.040 0.055 0.015 Midnight Star Ventures Corp. STV 0.170 0.200 0.250 0.080 Starrex International Ltd. STX 0.530 0.890 1.500 0.450 Navis Resources Corp. SUV 0.355 0.570 2.500 0.330 Talmora Diamond Inc. TAI 0.015 0.050 0.050 0.005 Target Capital Inc. TCI Telferscot Resources Inc. TFS 0.050 0.055 0.120 0.005 United Coal Holdings Limited UCL Urbana Corporation URB 3.530 3.250 Urbana Corporation A NV URB.A Oriental Non-Ferrous Resources Developme URG 0.700 1.100 1.050 0.720 United Lithium Corp. UTL 0.530 0.530 0.400 Vinergy Resources Ltd. VIN 0.050 1.020 0.450 Wabi Exploration Inc. WAB 0.080 0.095 0.085 0.050 West Isle Energy Inc. WEI 0.005 Winston Gold Corp. WGC 0.030 0.035 0.180 0.030 Winston Resources Inc. WRW 0.100 0.820 0.250 World Mahjong Limited WSM 0.440 0.333 0.060 Westridge Resources Inc. WST 0.600 0.630 0.800 0.285 Zara Resources Inc. ZRI 0.040 0.250 0.430 0.020 BIOSENTA Inc. ZRO 0.015 0.100 0.100 0.015 Trades: 55,507 Total Volume: 175,952,973 Total Value: $140,909,199 Advanced: 111 Declined: 71 Unchanged: 171 Note 1: z - Full Volume. Note 2: Change calculated using unadjusted closing prices.