CNSX Trading Daily Market Summary April 03 2018 Closing Numbers Stock Symbol Vol(00s) High Low Close Change 52W Hi 52W Lo Supreme Metals Corp. ABJ 1120 0.065 0.050 0.050 -0.005 0.080 0.025 Alliance Growers Corp. ACG 11969 0.320 0.230 0.260 -0.025 1.390 0.075 Advantex Marketing International Inc. ADX 395 0.010 0.010 0.010 0.000 0.060 0.005 Ansar Financial and Dev Corporation AFD 335 0.750 0.690 0.690 -0.110 0.840 0.305 Affinor Growers Inc. AFI 24856 0.135 0.110 0.120 -0.020 0.285 0.055 Alternate Health Corp. AHG 116 1.610 1.590 1.610 +0.060 4.100 1.500 Alchemist Mining Inc. AMS 3193 0.115 0.100 0.110 -0.010 0.345 0.045 Advantagewon Oil Corp. AOC 623 0.110 0.100 0.105 -0.005 0.185 0.040 Appia Energy Corp. API 2115 0.150 0.115 0.150 +0.030 0.330 0.100 Global Cannabis Applications Corp. APP 4864 0.280 0.250 0.260 -0.005 0.990 0.060 Abattis Bioceuticals Corp. ATT 90076 0.205 0.160 0.165 -0.030 0.940 0.055 Auxico Resources Canada Inc. AUAG 502 0.280 0.275 0.275 +0.005 0.450 0.195 Avarone Metals Inc. AVM 8028 0.095 0.080 0.090 -0.015 0.135 0.020 BacTech Environmental Corporation BAC 1150 0.040 0.035 0.040 0.000 0.070 0.020 Body and Mind Inc. BAMM 1046 0.690 0.600 0.620 -0.040 2.090 0.480 Benchmark Botanics Inc. BBT 84 1.250 1.220 1.220 0.000 2.140 0.350 Bird River Resources Inc. BDR 400 0.240 0.230 0.230 -0.010 0.630 0.050 Beleave Inc. BE 2675 2.010 1.750 1.900 -0.100 3.490 1.040 BIG Blockchain Intelligence Group Inc. BIGG 4641 0.465 0.390 0.455 +0.050 2.770 0.340 Blackchain Solutions Inc. BIS 150 0.150 0.150 0.150 +0.020 0.300 0.040 Belgravia Capital International Inc. BLGV 9450 0.075 0.065 0.065 -0.015 0.360 0.045 BlissCo Cannabis Corp. BLIS 8727 0.550 0.440 0.445 -0.015 0.760 0.360 BLOK Technologies Inc. BLK 891 0.320 0.305 0.320 -0.005 1.070 0.210 Cannabix Technologies Inc. BLO 5351 2.090 1.950 2.030 +0.060 3.680 0.510 Global Blockchain Technologies Corp. BLOC 19381 0.425 0.400 0.405 -0.010 0.930 0.310 Blox Labs Inc. BLOX 2600 0.125 0.100 0.100 -0.020 2.250 0.040 Bunker Hill Mining Corp. BNKR 430 1.300 1.150 1.250 -0.050 3.150 0.900 Pacific Rim Cobalt Corp. BOLT 4763 0.550 0.470 0.480 -0.050 1.590 0.333 Breathtec BioMedical Inc. BTH 507 0.220 0.205 0.205 -0.010 0.520 0.065 Lineage Grow Company Ltd. BUDD 9585 0.275 0.215 0.220 -0.020 0.485 0.210 Bexar Ventures Inc. BXV 0 Block X Capital Corp. BXXX 60 0.180 0.180 0.180 0.000 0.750 0.130 FinCanna Capital Corp. CALI 3075 0.640 0.540 0.580 -0.040 2.290 0.540 Heritage Cannabis Holdings Corp. CANN 62195 0.430 0.320 0.355 -0.085 0.840 0.320 Copperbank Resources Corp. CBK 1048 0.070 0.070 0.070 0.000 0.180 0.065 Certive Solutions Inc. CBP 510 0.020 0.020 0.020 0.000 0.120 0.020 Cartier Iron Corporation CFE 300 0.100 0.090 0.100 -0.020 0.250 0.045 Cognetivity Neurosciences Ltd. CGN 130 0.300 0.300 0.300 -0.020 0.320 0.250 Cannabis Growth Opportunity Corporation CGOC 470 1.620 1.520 1.600 -0.060 2.700 1.520 Cannabis Growth Opportunity Corporation Wts. CGOC.WT 5 0.305 0.305 0.305 -0.010 0.690 0.255 Chemistree Technology Inc. CHM 63 0.640 0.550 0.640 -0.050 1.000 0.075 Choom Holdings Inc. CHOO 6898 0.960 0.880 0.910 -0.040 1.100 0.230 Canada House Wellness Group Inc. CHV 15083 0.265 0.215 0.225 -0.035 0.900 0.130 ChroMedX Corp. CHX 90 0.370 0.355 0.355 0.000 0.800 0.200 CIM International Group Inc. CIM 115 0.300 0.290 0.300 +0.110 0.790 0.080 Cielo Waste Solutions Corp. CMC 3335 0.170 0.160 0.160 -0.005 0.250 0.080 Canadian Metals Inc. CME 400 0.125 0.125 0.125 0.000 0.200 0.045 Cannex Capital Holdings Inc. CNNX 10861 1.070 0.800 1.000 +0.160 1.930 0.800 International Cobalt Corp CO 7165 0.250 0.230 0.230 +0.025 0.450 0.075 360 Blockchain Inc. CODE 6959 0.105 0.095 0.100 -0.005 0.390 0.035 Captor Capital Corp CPTR 19204 0.270 0.225 0.230 +0.010 0.890 0.020 Carl Data Solutions Inc. CRL 836 0.200 0.180 0.200 -0.010 0.610 0.175 Carl Data Solutions Inc. Wts. CRL.WT 200 0.060 0.060 0.060 -0.005 0.100 0.035 Crop Infrastructure Corp. CROP 21 0.710 0.620 0.710 -0.020 1.200 0.400 CannaRoyalty Corp. CRZ 2533 4.040 3.750 3.800 -0.100 5.750 1.500 Biocure Technology Inc. CURE 1097 1.190 1.150 1.150 +0.010 1.890 0.160 CMX Gold & Silver Corp. CXC 170 0.100 0.095 0.100 +0.030 0.120 0.040 Hilltop Cybersecurity Inc. CYBX 1410 0.370 0.330 0.335 -0.030 0.870 0.330 Data Deposit Box Inc. DDB 1614 0.095 0.090 0.095 -0.005 0.350 0.020 Debut Diamonds Inc. DDI 1080 0.010 0.010 0.010 +0.005 0.020 0.005 Deer Horn Capital Inc. DHC 104 0.150 0.140 0.140 -0.040 0.450 0.100 DNI Metals Inc. DNI 75 0.085 0.075 0.085 +0.010 0.155 0.050 Dundee Sustainable Technologies Inc. DST 43 0.095 0.090 0.090 0.000 0.190 0.030 Deveron UAS Corp. DVR 8 0.310 0.310 0.310 0.000 0.560 0.205 Earth Alive Clean Technologies Inc. EAC 330 0.180 0.180 0.180 0.000 0.600 0.070 Nutritional High International Inc. EAT 63443 0.390 0.320 0.320 -0.090 1.190 0.075 Eviana Health Corporation EHC 159 1.690 1.550 1.550 -0.150 2.000 0.900 ECO ORO MINERALS CORP. J EOM 2 0.320 0.000 0.445 0.150 ePlay Digital Inc. EPY 3081 0.120 0.095 0.105 +0.010 0.540 0.080 EnviroLeach Technologies Inc. ETI 255 1.470 1.400 1.470 -0.070 2.340 0.210 EVITRADE Health Systems Corp. EVA 190 0.395 0.395 0.395 0.000 3.330 0.200 Evolving Gold Corp. EVG 740 0.115 0.110 0.110 -0.010 0.405 0.100 Explorex Resources Inc. EX 5 0.380 0.380 0.380 -0.005 0.650 0.150 Far Resources Ltd. FAT 7952 0.385 0.330 0.345 -0.035 1.100 0.075 Fandom Sports Media Corp. FDM 6078 0.150 0.135 0.135 -0.005 0.440 0.060 Future Farm Technologies Inc. FFT 3671 0.560 0.520 0.520 -0.030 2.080 0.130 Fineqia International Inc. FNQ 3412 0.015 0.015 0.015 0.000 0.075 0.005 Fox River Resources Corporation FOX 340 0.065 0.055 0.055 -0.010 0.150 0.050 GreenBank Capital Inc. GBC 90 1.060 1.030 1.030 +0.060 2.000 0.150 Glance Technologies Inc. GET 4056 0.600 0.550 0.560 -0.030 3.840 0.140 Glance Technologies Inc. Wts. GET.WT 25 0.300 0.290 0.290 +0.020 3.530 0.025 Gravitas Financial Inc. GFI 15 0.065 0.000 0.120 0.025 Generic Gold Corp. GGC 120 0.250 0.180 0.180 -0.080 0.320 0.180 Global Hemp Group Inc. GHG 14161 0.140 0.100 0.105 -0.025 0.390 0.020 Golden Leaf Holdings Ltd. GLH 45354 0.275 0.215 0.240 -0.035 0.650 0.150 Gorilla Minerals Corp. GOCO 841 0.180 0.180 0.180 0.000 0.180 0.077 Goldrea Resources Corp. GOR 900 0.165 0.150 0.155 -0.015 0.380 0.035 Gunpowder Capital Corp. GPC 350 0.080 0.075 0.080 +0.015 0.110 0.035 Graphite Energy Corp. GRE 422 0.570 0.510 0.510 -0.060 1.760 0.400 Green 2 Blue Energy Corp. GTBE 149 0.340 0.335 0.335 -0.010 0.445 0.100 Glenbriar Technologies Inc. GTI 539 0.040 0.035 0.035 -0.005 0.115 0.010 High Hampton Holdings Corp. HC 2495 1.000 0.880 0.920 -0.060 1.480 0.310 Hi Ho Silver Resources Inc. HHS 7439 0.045 0.040 0.040 -0.010 0.135 0.030 Hiku Brands Company Ltd. HIKU 8741 2.140 1.870 1.900 -0.190 4.820 0.440 Hello Pal International Inc. HP 24 0.120 0.120 0.120 0.000 0.320 0.070 HealthSpace Data Systems Ltd. HS 5281 0.080 0.070 0.070 0.000 0.270 0.035 iAnthus Capital Holdings Inc. IAN 788 3.240 3.120 3.120 -0.070 6.390 1.700 International Battery Metals Ltd. IBAT 5890 0.530 0.445 0.445 -0.065 1.380 0.215 ThreeD Capital Inc. IDK 12427 0.125 0.110 0.120 +0.005 0.850 0.055 Imagin Medical Inc. IME 32503 0.280 0.260 0.265 -0.050 0.440 0.050 Imagination Park Entertainment Inc. IP 2128 0.500 0.430 0.500 -0.010 1.080 0.210 Irving Resources Inc. IRV 124 1.370 1.310 1.320 +0.010 1.540 0.600 Inspiration Mining Corporation ISM 1863 0.070 0.055 0.055 -0.015 0.265 0.010 Isodiol International Inc. ISOL 62916 1.020 0.810 0.860 -0.170 2.140 0.100 Lotus Ventures Inc. J 650 0.400 0.360 0.390 +0.010 1.000 0.210 JDF Explorations Inc. JDF 10 0.050 0.050 0.050 0.000 0.050 0.005 Jagercor Energy Corp. JEM 1060 0.025 0.025 0.025 -0.005 0.040 0.015 JG Wealth Inc. JGW 113 0.900 0.870 0.900 +0.090 1.050 0.030 Morgan Resources Corp. JH 422 0.510 0.485 0.500 +0.035 0.770 0.200 37 Capital Inc. JJJ 1 0.215 0.000 0.350 0.120 StartMonday Technology Corp. JOB 175 0.240 0.225 0.225 -0.015 0.500 0.225 International Cannabrands Inc. JUJU.A 3540 0.140 0.115 0.120 -0.025 0.770 0.070 Kaneh Bosm Biotechnology Inc. KBB 1115 0.405 0.360 0.400 -0.045 0.600 0.065 Dizun International Enterprises Inc. KDZ 744 0.040 0.035 0.035 +0.010 0.090 0.005 Kontrol Energy Corp. KNR 103 0.700 0.660 0.700 +0.020 1.580 0.560 Khan Resources Inc. KRI 8 0.105 0.105 0.105 -0.010 0.180 0.050 KWG Resources Inc. KWG 14699 0.015 0.015 0.015 0.000 0.030 0.010 Declan Resources Inc. LAN 60 0.240 0.230 0.240 +0.020 0.340 0.060 Lifestyle Delivery Systems Inc LDS 1341 0.690 0.650 0.650 -0.010 1.540 0.350 Lead Ventures Inc. LEAD 369 0.180 0.165 0.165 0.000 1.000 0.165 Liberty Health Sciences Inc. LHS 6787 0.960 0.890 0.900 -0.040 2.880 0.750 Liberty Leaf Holdings Ltd. LIB 7542 0.410 0.360 0.360 -0.040 1.000 0.075 Callitas Health Inc. LILY 57 0.285 0.280 0.280 0.000 0.950 0.205 Global Li-Ion Graphite Corp. LION 594 0.425 0.410 0.420 -0.015 0.970 0.300 Lanebury Growth Capital Ltd. LLL 13 0.330 0.330 0.330 +0.020 0.870 0.060 LeanLife Health Inc. LLP 17 0.250 0.250 0.250 -0.005 0.450 0.060 Lexington Biosciences Inc. LNB 1169 0.460 0.415 0.415 -0.045 0.620 0.270 LottoGopher Holdings Inc. LOTO 2592 0.125 0.095 0.110 -0.005 0.850 0.095 Newlox Gold Ventures Corp. LUX 1000 0.035 0.030 0.030 -0.010 0.075 0.030 Lightning Venture Inc. LVI 4750 0.030 0.025 0.030 0.000 0.090 0.005 Lexaria Bioscience Corp. LXX 2928 1.220 1.090 1.090 -0.150 3.230 0.350 Maricann Group Inc MARI 9842 1.920 1.740 1.800 -0.020 4.480 1.050 MEADOW BAY GOLD CORPORATION J MAY 3 0.150 0.000 0.260 0.150 McLaren Resources Inc. MCL 130 0.085 0.070 0.085 -0.005 0.190 0.025 Mag One Products Inc. MDD 130 0.160 0.150 0.150 -0.025 0.520 0.095 Marapharm Ventures Inc MDM 2393 0.710 0.660 0.670 0.000 1.380 0.660 Marret High Yield Strategies Fund A MHY.UN 700 0.140 0.140 0.140 +0.010 0.195 0.100 Minera IRL Limited MIRL 1010 0.080 0.070 0.080 +0.010 0.170 0.060 Mistango River Resources Inc. MIS 280 0.030 0.030 0.030 0.000 0.065 0.010 True Leaf Medicine International Ltd. MJ 4726 0.670 0.610 0.630 -0.040 1.900 0.215 Makena Resources Inc. MKNA 0 0.085 0.000 0.235 0.085 Mountain Lake Minerals Inc. MLK 1715 0.045 0.035 0.035 -0.015 0.090 0.020 Matica Enterprises Inc. MMJ 81064 0.315 0.230 0.265 -0.045 0.810 0.035 Miramont Resources Corp. MONT 870 0.305 0.300 0.305 +0.005 0.650 0.200 MPX Bioceutical Corporation MPX 16449 0.760 0.680 0.700 0.000 1.180 0.280 Micromem Technologies Inc. MRM 157 0.165 0.150 0.150 -0.010 0.395 0.085 Maxtech Ventures Inc. MVT 305 0.450 0.415 0.415 -0.030 0.600 0.135 Micron Waste Technologies Inc MWM 2103 0.490 0.430 0.430 -0.040 0.920 0.250 Montego Resources Inc. MY 50 0.260 0.260 0.260 -0.010 0.550 0.140 MYM Nutraceuticals Inc. MYM 9633 2.040 1.840 1.920 -0.110 5.000 0.175 Meryllion Resources Corporation MYR 950 0.030 0.030 0.030 0.000 0.210 0.015 Namaste Technologies Inc. N 38153 1.750 1.460 1.570 -0.090 4.400 0.175 Namaste Technologies Inc. Wts. N.WT 3586 0.510 0.400 0.440 -0.060 0.700 0.125 NetCents Technology Inc. NC 560 1.300 1.130 1.130 -0.050 6.750 0.155 GAR Limited NETC 11400 0.130 0.110 0.120 +0.005 0.650 0.110 New Age Farm Inc. NF 21849 0.115 0.100 0.100 -0.015 0.420 0.045 Victory Nickel Inc. NI 2 0.050 0.000 0.070 0.030 Cryptanite Blockchain Technologies Corp. NITE 0 0.250 0.000 0.840 0.200 Norsemont Capital Inc. NOM 20 0.400 0.400 0.400 -0.050 0.470 0.310 Plaintree Systems Inc. NPT 0 0.165 0.000 0.380 0.040 NanoSphere Health Sciences Inc. NSHS 2797 0.540 0.500 0.500 -0.050 1.160 0.450 Northern Sphere Mining Corp. NSM 3615 0.070 0.055 0.070 -0.010 0.550 0.055 New Tech Lithium Corp. NTM 350 0.070 0.070 0.070 +0.010 0.255 0.055 Nuran Wireless Inc. NUR 1565 0.165 0.150 0.150 -0.010 0.270 0.080 One World Lithium Inc. OWLI 500 0.170 0.160 0.170 +0.010 0.510 0.100 Provenance Gold Corp. PAU 15 0.250 0.250 0.250 +0.030 0.400 0.080 Portage Biotech Inc. PBT.U 245 0.080 0.080 0.080 0.000 0.660 0.060 PUDO Inc. PDO 3 2.200 1.740 1.740 -0.220 3.050 0.500 Preferred Dental Technologies Inc. PDTI 200 0.065 0.060 0.065 +0.015 0.200 0.050 ParcelPal Technology Inc. PKG 10683 0.240 0.200 0.220 -0.020 0.590 0.050 Peak Positioning Technologies Inc. PKK 5500 0.045 0.040 0.040 -0.005 0.185 0.035 Blocplay Entertainment Inc. PLAY 22132 0.055 0.050 0.050 -0.005 0.260 0.005 Peloton Minerals Corporation PMC 193 0.140 0.120 0.140 +0.020 0.140 0.050 PreveCeutical Medical Inc. PREV 398 0.380 0.335 0.380 0.000 1.000 0.335 Primary Cobalt Corp. PRIM 190 0.125 0.125 0.125 -0.010 0.150 0.125 Pasinex Resources Limited PSE 80 0.205 0.195 0.195 -0.010 0.330 0.170 Platinex Inc. PTX 3187 0.135 0.110 0.115 -0.025 0.300 0.045 PUF Ventures Inc. PUF 5724 0.800 0.750 0.750 -0.070 2.090 0.310 Pivot Pharmaceuticals Inc. PVOT 1957 0.930 0.750 0.850 +0.010 3.000 0.500 Quantum Cobalt Corp QBOT 735 0.265 0.240 0.240 0.000 1.900 0.200 Quinsam Capital Corporation QCA 7341 0.330 0.300 0.305 0.000 1.190 0.085 Quadron Cannatech Corporation QCC 1441 0.335 0.300 0.300 -0.045 0.970 0.190 Renforth Resources Inc. RFR 1275 0.035 0.030 0.035 0.000 0.085 0.030 Range Energy Resources Inc. RGO 850 0.005 0.005 0.005 0.000 0.040 0.005 Rise Gold Corp. RISE 600 0.115 0.100 0.115 +0.010 0.360 0.085 Rockshield Capital Corp. RKS 1579 0.370 0.340 0.350 0.000 0.840 0.085 West Red Lake Gold Mines Inc. RLG 837 0.110 0.095 0.105 +0.015 0.245 0.080 RISE Life Science Corp. RLSC 581 0.335 0.270 0.290 -0.020 0.740 0.270 Ravenquest BioMed Inc. RQB 3485 1.300 1.220 1.240 0.000 2.100 0.425 RESAAS Services Inc. RSS 15 0.510 0.510 0.510 -0.040 1.500 0.490 Subscribe Technologies Inc. SAAS 1160 0.140 0.110 0.110 -0.025 0.250 0.035 Shoal Point Energy Ltd. SHP 781 0.055 0.050 0.050 0.000 0.750 0.045 Seahawk Ventures Inc. SHV 2180 0.490 0.430 0.490 -0.005 0.620 0.240 Star Navigation Systems Group Ltd. SNA 1700 0.060 0.055 0.060 0.000 0.275 0.020 Sunniva Inc. SNN 1432 9.080 8.500 8.550 +0.150 17.930 7.400 SponsorsOne Inc. SPO 745 0.295 0.240 0.260 -0.040 0.345 0.020 Stina Resources Ltd. SQA 3797 0.480 0.445 0.445 -0.005 0.550 0.100 Squire Mining Ltd. SQR 50 0.300 0.300 0.300 0.000 0.450 0.050 Squatex Energy and Ressources Inc. SQX 80 0.145 0.140 0.145 0.000 0.350 0.050 Shamrock Enterprises Inc. SRS 500 0.040 0.040 0.040 0.000 0.080 0.015 Starrex International Ltd. STX 20 0.980 0.980 0.980 +0.030 1.500 0.450 Wildflower Marijuana Inc. SUN 1353 1.670 1.500 1.590 +0.070 2.940 0.320 St-Georges Eco-Mining Corp. SX 17862 0.205 0.170 0.185 -0.015 2.900 0.015 Taku Gold Corp. TAK 140 0.055 0.055 0.055 0.000 0.250 0.055 TerrAscend Corp. TER 2527 4.920 4.720 4.880 +0.030 5.500 0.650 Friday Night Inc. TGIF 30216 0.620 0.485 0.530 -0.060 1.480 0.170 THC Biomed Intl Ltd THC 7567 1.560 1.340 1.400 -0.180 3.360 0.295 Tier One Capital Limited Partnership TLP.UN 1 5.100 5.100 5.100 0.000 6.100 5.000 Tartisan Nickel Corp. TN 367 0.140 0.120 0.140 +0.020 0.195 0.070 The Tinley Beverage Company Inc. TNY 7316 0.830 0.700 0.700 -0.130 1.990 0.220 Tower One Wireless Corp. TO 11217 0.260 0.245 0.260 +0.015 0.420 0.165 Tower One Wireless Corp. Wts. TO.WT 4750 0.010 0.010 0.010 -0.015 0.050 0.010 Enertopia Corp. TOP 3270 0.080 0.075 0.075 -0.005 0.160 0.040 Tantalex Resources Corporation TTX 3255 0.145 0.120 0.145 0.000 0.250 0.030 Black Tusk Resources Inc. TUSK 145 0.200 0.190 0.190 -0.020 0.220 0.120 Global UAV Technologies Ltd. UAV 21881 0.125 0.110 0.115 -0.025 0.255 0.055 UpSnap Inc. UP 2566 0.015 0.010 0.015 +0.005 0.055 0.005 Upco International Inc UPCO 550 0.080 0.080 0.080 -0.015 1.390 0.060 American Pacific Mining Corp. USGD 2096 0.370 0.350 0.350 +0.005 0.400 0.280 VirtualArmour International Inc. VAI 25 0.250 0.200 0.200 -0.085 0.570 0.180 Vogogo Inc. VGO 72946 0.355 0.280 0.355 +0.080 0.940 0.235 Valens Groworks Corp. VGW 278 2.100 1.990 1.990 -0.110 3.550 0.750 Phivida Holdings Inc. VIDA 8226 1.120 0.950 0.960 -0.110 2.200 0.620 Vodis Pharmaceuticals Inc. VP 522 0.320 0.270 0.270 -0.045 0.910 0.165 Veritas Pharma Inc. VRT 1986 0.460 0.410 0.410 -0.030 1.090 0.280 Versus Systems Inc. VS 700 0.315 0.310 0.315 -0.010 0.750 0.300 Victory Square Technologies Inc. VST 448 1.850 1.650 1.750 -0.030 4.170 0.350 Winston Gold Corp. WGC 1019 0.060 0.050 0.060 0.000 0.075 0.030 Western Uranium Corporation WUC 85 0.680 0.670 0.680 -0.100 1.890 0.540 eXeBlock Technology Corporation XBLK 112 0.240 0.235 0.240 +0.005 1.790 0.225 MGX Minerals Inc. XMG 4058 1.050 0.950 0.980 -0.010 1.960 0.730 Exro Technologies Inc. XRO 250 0.225 0.210 0.225 +0.015 0.680 0.195 XORTX Therapeutics Inc. XRX 63 0.320 0.290 0.320 +0.030 0.500 0.250 Kootenay Zinc Corp. ZNK 395 0.185 0.180 0.180 -0.020 4.400 0.120 ZTEST Electronics Inc. ZTE 80 0.480 0.480 0.480 -0.070 1.060 0.270 Stock Symbol Bid Ask 52W Hi 52W Lo Arctic Glacier Income Fund AG.UN 0.045 0.060 0.075 0.040 Atlas Cloud Enterprises Inc. AKE 0.820 1.490 0.080 ALQ Gold Corp. ALQ 1.000 0.450 0.050 AREV Nutrition Sciences Inc. AREV 0.650 0.850 0.650 0.200 Armada Mercantile Ltd. ARM 0.405 0.540 0.760 0.065 Armadillo Resources Ltd. ARO Argo Gold Inc. ARQ 0.140 0.165 0.260 0.130 Asante Gold Corporation ASE 0.050 0.060 0.180 0.045 Aquarius Surgical Technologies Inc. ASTI 0.400 0.450 1.000 0.350 Alexandra Capital Corp. AXC 0.650 0.720 0.930 0.055 Aylen Capital Inc. AYL 0.015 0.050 0.100 0.010 MB Builder Bonds 5 yr 2% 15JUN19 BBN.DB.B 97.950 MB Builder Bonds Cpd Fixed 2% 15JUN19 BBN.DB.C 97.950 MB Builder Bonds 5 yr Ftg 1.1% 15JUN19 BBN.DB.D 99.760 99.410 98.800 Bradstone Capital Corp. BCA 0.120 0.140 0.300 0.070 Berkley Renewables Inc. BKS 0.055 0.110 0.130 0.030 MB Builder Bd 3 Yr. Ann F/ R 1.4%15JUN18 BMB.DB.A 99.790 MB Builder Bd 5 Yr. Ann F/R 1.1% 15JUN20 BMB.DB.B 94.790 MB Builder Bd 5 Yr. Compd 1.5% 15JUN21 BMB.DB.C 94.790 MB Builder Bd 5 Yr. Ann F/R 1.25%15JUN20 BMB.DB.D 99.760 BitRush Corp. BRH BioMark Diagnostics Inc. BUX 0.065 0.070 0.230 0.050 Brisio Innovations Inc. BZI 0.335 0.385 0.450 0.155 Cautivo Mining Inc. CAI 0.260 0.395 0.850 0.200 Copperbank Resources Corp. Warrants CBK.WT 0.005 0.020 0.030 0.005 Green River Gold Corp. CCR 0.050 0.065 0.090 0.005 Cerro Grande Mining Corporation CEG 0.005 0.040 0.005 Cascadia Consumer Electronics Corp. CK 0.200 0.740 0.800 0.050 CDN MSolar Corp. CMS 0.020 0.010 CNRP Mining Inc. CND 0.830 0.150 Cloud Nine Education Group Ltd. CNI 0.030 0.040 0.140 0.040 Parana Copper Corporation COPR 0.350 0.590 0.360 0.090 Coronet Metals Inc. CRF 0.200 0.250 0.250 0.165 Cayenne Capital Corp. CYC 0.425 0.540 0.670 0.105 Copper Reef Mining Corp. CZC 0.020 0.025 0.030 0.010 Dragon Legend Entertainment (Canada) Inc. DLE 0.030 0.030 The Delma Group Inc. DLMA 0.050 Canadian Data Preserve Inc. DPC 0.045 0.350 0.190 0.010 EA Education Group Inc. EA European Metals Corp. ECU 0.005 European Metals Corp. Warrants ECU.WT Eurogas International Inc. EI 0.010 0.025 0.055 0.005 EVI Global Group Developments Corp. EVI 0.300 0.350 0.425 0.015 Easy Technologies Inc. EZM 0.070 0.090 0.150 0.070 Four Nines Gold Inc. FNAU 0.090 0.155 0.160 0.080 Gencan Capital Inc. GCA 0.105 0.250 0.350 0.025 Glorious Creation Limited GCIT 0.500 0.590 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 God s Lake Resources Inc. GLR 0.220 0.350 0.040 Genius Properties Ltd. GNI 0.155 0.180 0.250 0.115 Gunpowder Capital Corp. Preferred Shares, Series A GPC.PR.A 5.010 10.650 10.700 10.000 Grand Peak Capital Corp. GPK 0.425 0.650 0.500 0.100 GoldTrain Resources Inc. GT 0.185 0.060 Heritage Global Inc. HGP 0.470 0.600 0.650 0.320 Hadley Mining Inc. HM IGEN Networks Corp. IGN 0.065 0.090 0.250 0.010 Innovative Properties Inc. INR 0.510 0.700 0.820 0.100 ICTV Brands Inc. ITV 0.005 0.005 0.005 James Bay Resources Limited JBR 0.110 0.180 0.200 0.060 Khot Infrastructure Holdings Ltd. KOT 0.005 0.025 0.020 KWG Resources Inc. MVS KWG.A 5.000 6.020 8.000 3.000 La Imperial Resources Inc. LAI 0.070 0.110 0.080 0.040 Legion Metals Corp. LEGN 0.110 0.120 0.210 0.100 Leo Resources Inc. LEO 1.070 1.320 0.550 Marapharm Ventures Inc. Wts. MDM.WT ME Resource Corp. MEC 0.030 0.120 0.015 Manitoba Hydro Bds XII 5-Yr 1.75%15JUN18 MHL.DB.B 99.860 Manitoba Hydro Bds 12 Cpd 1.75%15JUN18 MHL.DB.C 99.860 Manitoba Hydro Bds XII F/R 1.1% 15JUN18 MHL.DB.D 99.760 99.410 99.410 Mint Corporation Series A 10% 16MAY19 MIT.DB.C 96.200 92.200 Marret Multi-Strategy Income Fund A MMF.UN 0.080 0.105 0.120 0.010 Metalo Manufacturing Inc. MMI 0.225 0.350 1.000 0.230 MOAG Copper Gold Resources Inc. MOG GoverMedia Plus Canada Corp. MPLS 0.490 0.500 0.590 0.470 New Point Exploration Corp. NP 0.265 0.330 0.350 0.110 Nass Valley Gateway Ltd. NVG 0.050 0.100 Novicius Corp. NVS 0.125 0.285 0.660 0.040 Nexco Resources Inc. NXU 0.225 0.350 0.500 0.150 Orca Touchscreen Technologies Ltd. OAA 0.005 Carlyle Entertainment Ltd OLG 0.015 0.015 Organic Potash Corporation OPC 0.015 0.020 0.050 0.010 ESI Energy Services Inc. OPI 0.360 0.495 0.500 0.085 Ortho Regenerative Technologies Inc. ORTH 0.520 0.530 1.000 0.370 Open Source Health Inc. OSH 0.155 0.500 0.310 0.020 Petrocapita Income Trust PCE.UN 0.300 0.600 2.000 0.300 Premier Diversified Holdings Inc. PDH 0.030 0.035 0.140 0.020 Patriot Gold Corp. PGOL 0.095 0.150 0.090 Premier Health Group Inc. PHGI 0.120 0.250 1.150 0.300 PrimeWest Mortgage Inv Corporation PRI 1.620 2.500 4.500 1.100 Park Lawn Company Limited PRL 8.000 8.990 9.400 7.360 Qwick Media Inc. QMI 0.070 0.235 0.250 0.020 Global Remote Technologies Ltd. RGT 0.490 0.610 0.055 RIWI Corp. RIW 1.350 2.100 2.700 1.110 Reliant Gold Corp. RNG 0.025 0.030 0.030 0.025 Rift Valley Resources Corp. RVR 0.085 0.105 0.150 0.050 River Wild Exploration Inc. RWI 0.200 0.500 0.220 0.020 Rockex Mining Corporation RXM 0.030 0.040 0.050 0.010 Razore Rock Resources Inc. RZR 0.125 0.250 0.900 0.090 Robix Environmental Technologies Inc. RZX 0.040 0.080 0.280 0.020 SBD Capital Corp. SBD 0.075 0.150 0.150 0.075 Sharc International Systems Inc. SHRC 0.420 0.440 0.963 0.305 Sitka Gold Corp. SIG 0.190 0.200 0.300 0.160 Super Nova Petroleum Corp. SNP 0.610 0.610 0.100 Stone Ridge Exploration Corp SO 0.300 0.330 0.600 0.055 Silver Phoenix Resources Inc. SP 0.065 0.190 0.240 0.050 Midnight Star Ventures Corp. STV 0.200 0.250 0.080 Navis Resources Corp. SUV 0.380 0.500 2.500 0.330 Talmora Diamond Inc. TAI 0.020 0.500 0.050 0.005 Target Capital Inc. TCI Telferscot Resources Inc. TFS 0.005 0.030 0.120 0.005 Torino Power Solutions Inc TPS 0.100 0.120 0.200 0.050 United Coal Holdings Limited UCL Urbana Corporation URB 3.530 3.530 Urbana Corporation A NV URB.A Oriental Non-Ferrous Resources Developme URG 0.700 1.100 1.050 0.720 United Lithium Corp. UTL 0.550 1.350 0.560 0.400 Velocity Data Inc. VCT 0.070 0.110 0.160 0.030 Vinergy Resources Ltd. VIN 0.500 0.540 0.495 Wabi Exploration Inc. WAB 0.080 0.085 0.050 West Isle Energy Inc. WEI Winston Resources Inc. WRW 0.250 0.670 0.810 0.550 World Mahjong Limited WSM 0.430 0.200 0.060 Westridge Resources Inc. WST 0.850 0.940 0.800 0.285 MGX Minerals Inc. Wts. XMG.WT 0.750 0.950 1.720 0.550 MGX Minerals Inc. A Wts. XMG.WT.A 0.200 0.230 0.800 0.065 Zara Resources Inc. ZRI 0.110 0.150 0.240 0.080 BIOSENTA Inc. ZRO 0.045 0.240 0.100 0.015 Trades: 28,549 Total Volume: 122,527,971 Total Value: $56,612,115 Advanced: 51 Declined: 133 Unchanged: 179 Note 1: z - Full Volume. Note 2: Change calculated using unadjusted closing prices.