CNSX Trading Daily Market Summary May 08 2018 Closing Numbers Stock Symbol Vol(00s) High Low Close Change 52W Hi 52W Lo Supreme Metals Corp. ABJ 1990 0.045 0.045 0.045 -0.005 0.080 0.025 Alliance Growers Corp. ACG 4808 0.265 0.225 0.225 -0.030 1.390 0.075 Advantex Marketing International Inc. ADX 206 0.005 0.005 0.005 0.000 0.060 0.005 Ansar Financial and Dev Corporation AFD 15 0.780 0.730 0.780 0.000 0.830 0.305 Affinor Growers Inc. AFI 6309 0.110 0.100 0.100 -0.010 0.285 0.055 Alternate Health Corp. AHG 8 1.220 1.160 1.210 +0.050 3.950 0.980 Alchemist Mining Inc. AMS 852 0.095 0.085 0.085 -0.020 0.345 0.045 Advantagewon Oil Corp. AOC 3923 0.080 0.070 0.075 +0.005 0.185 0.040 Appia Energy Corp. API 55 0.170 0.170 0.170 0.000 0.230 0.100 Global Cannabis Applications Corp. APP 2461 0.300 0.260 0.280 -0.020 0.990 0.070 Argo Gold Inc. ARQ 50 0.140 0.140 0.140 0.000 0.260 0.105 Abattis Bioceuticals Corp. ATT 30846 0.235 0.215 0.225 +0.005 0.940 0.055 Auxico Resources Canada Inc. AUAG 860 0.260 0.230 0.240 +0.010 0.450 0.195 Avarone Metals Inc. AVM 1697 0.085 0.070 0.085 0.000 0.135 0.020 Alexandra Capital Corp. AXC 20 0.570 0.570 0.570 +0.010 0.930 0.055 BacTech Environmental Corporation BAC 300 0.035 0.035 0.035 0.000 0.070 0.020 Body and Mind Inc. BAMM 1013 0.500 0.450 0.500 +0.045 2.090 0.400 Benchmark Botanics Inc. BBT 48 1.220 1.110 1.110 -0.100 2.140 0.350 Beleave Inc. BE 14503 1.440 1.230 1.350 +0.150 3.490 1.040 BIG Blockchain Intelligence Group Inc. BIGG 7967 0.415 0.390 0.410 0.000 2.770 0.340 Blackchain Solutions Inc. BIS 1531 0.090 0.070 0.090 +0.010 0.300 0.040 Belgravia Capital International Inc. BLGV 13608 0.060 0.050 0.055 -0.005 0.360 0.045 BlissCo Cannabis Corp. BLIS 264 0.440 0.430 0.430 -0.010 0.760 0.360 BLOK Technologies Inc. BLK 35 0.230 0.210 0.230 -0.005 1.070 0.185 Cannabix Technologies Inc. BLO 2096 1.850 1.780 1.800 +0.030 3.680 0.510 Global Blockchain Technologies Corp. BLOC 22226 0.430 0.395 0.395 -0.065 0.930 0.310 Blox Labs Inc. BLOX 101 0.110 0.110 0.110 -0.015 2.250 0.040 Bunker Hill Mining Corp. BNKR 10 1.450 1.450 1.450 -0.050 3.150 0.900 Pacific Rim Cobalt Corp. BOLT 309 0.345 0.330 0.335 +0.005 1.590 0.305 Breathtec BioMedical Inc. BTH 304 0.180 0.170 0.170 -0.010 0.520 0.065 Lineage Grow Company Ltd. BUDD 643 0.200 0.185 0.190 0.000 0.485 0.170 BioMark Diagnostics Inc. BUX 28 0.080 0.080 0.080 0.000 0.230 0.050 Block X Capital Corp. BXXX 1571 0.165 0.140 0.155 -0.005 0.750 0.130 FinCanna Capital Corp. CALI 1138 0.450 0.430 0.440 -0.030 2.290 0.430 Heritage Cannabis Holdings Corp. CANN 85406 0.265 0.225 0.225 -0.050 0.840 0.225 Copperbank Resources Corp. CBK 1354 0.095 0.075 0.090 +0.020 0.180 0.055 Cerro Grande Mining Corporation CEG 1250 0.010 0.010 0.010 -0.010 0.025 0.005 Cognetivity Neurosciences Ltd. CGN 2025 0.350 0.350 0.350 +0.050 0.350 0.250 Cannabis Growth Opportunity Corporation CGOC 298 1.800 1.710 1.710 -0.040 2.700 1.220 Cannabis Growth Opportunity Corporation Wts. CGOC.WT 25 0.310 0.295 0.295 0.000 0.690 0.210 Chemistree Technology Inc. CHM 10 0.450 0.450 0.450 -0.020 1.000 0.075 Choom Holdings Inc. CHOO 3293 0.860 0.830 0.850 0.000 1.100 0.230 Canada House Wellness Group Inc. CHV 16232 0.205 0.185 0.190 -0.010 0.900 0.130 ChroMedX Corp. CHX 2022 0.300 0.230 0.230 -0.055 0.800 0.200 Cielo Waste Solutions Corp. CMC 1690 0.160 0.155 0.155 0.000 0.250 0.080 Canadian Metals Inc. CME 30 0.090 0.090 0.090 -0.005 0.200 0.050 Cloud Nine Education Group Ltd. CNI 400 0.045 0.045 0.045 0.000 0.115 0.025 Cannex Capital Holdings Inc. CNNX 1015 1.090 1.060 1.060 0.000 1.930 0.800 International Cobalt Corp CO 6008 0.205 0.160 0.170 -0.020 0.450 0.075 360 Blockchain Inc. CODE 5636 0.105 0.095 0.100 -0.005 0.390 0.035 Coronet Metals Inc. CRF 535 0.220 0.200 0.205 0.000 0.250 0.165 Carl Data Solutions Inc. CRL 82 0.170 0.165 0.170 +0.005 0.610 0.145 Crop Infrastructure Corp. CROP 62 0.660 0.650 0.650 0.000 1.200 0.370 Cryptobloc Technologies Corp. CRYP 12746 0.205 0.180 0.200 0.000 0.465 0.170 CannaRoyalty Corp. CRZ 2008 4.740 4.570 4.720 +0.150 5.750 1.500 CannaRoyalty Corp. Wts. CRZ.WT 102 1.400 1.170 1.280 +0.280 1.400 0.580 Canamex Gold Corp. CSQ 595 0.170 0.130 0.160 +0.010 0.170 0.130 Biocure Technology Inc. CURE 533 0.800 0.770 0.770 -0.020 1.890 0.160 Hilltop Cybersecurity Inc. CYBX 1310 0.460 0.400 0.430 0.000 0.870 0.300 Data Deposit Box Inc. DDB 3405 0.080 0.075 0.075 -0.005 0.350 0.020 Debut Diamonds Inc. DDI 122 0.010 0.010 0.010 0.000 0.025 0.005 Deer Horn Capital Inc. DHC 100 0.255 0.255 0.255 +0.020 0.450 0.100 DNI Metals Inc. DNI 2105 0.090 0.080 0.090 +0.010 0.155 0.055 Dundee Sustainable Technologies Inc. DST 1530 0.085 0.080 0.080 0.000 0.190 0.030 EA Education Group Inc. EA 676 0.045 0.045 0.045 0.000 0.200 0.035 Earth Alive Clean Technologies Inc. EAC 3206 0.230 0.215 0.230 0.000 0.530 0.070 SpeakEasy Cannabis Club Ltd. EASY 1371 0.670 0.630 0.670 +0.010 0.810 0.550 Nutritional High International Inc. EAT 3427 0.360 0.345 0.350 -0.005 1.190 0.075 Eviana Health Corporation EHC 90 1.420 1.420 1.420 -0.020 2.000 0.900 Eurogas International Inc. EI 22 0.020 0.020 0.020 -0.010 0.055 0.005 ECO ORO MINERALS CORP. J EOM 100 0.230 0.230 0.230 0.000 0.445 0.150 Leviathan Cannabis Group Inc. EPIC 555 0.630 0.620 0.630 +0.010 0.770 0.200 Empower Clinics Inc EPW 587 0.330 0.260 0.330 +0.070 0.510 0.200 ePlay Digital Inc. EPY 221 0.110 0.095 0.105 +0.010 0.540 0.080 EnviroLeach Technologies Inc. ETI 543 1.550 1.480 1.490 -0.050 2.340 0.210 Evolving Gold Corp. EVG 64 0.140 0.140 0.140 +0.010 0.405 0.100 EVI Global Group Developments Corp. EVI 160 0.285 0.280 0.280 -0.010 0.425 0.015 Far Resources Ltd. FAT 26571 0.315 0.220 0.270 -0.055 1.100 0.075 Fandom Sports Media Corp. FDM 8535 0.115 0.095 0.100 -0.010 0.440 0.070 Future Farm Technologies Inc. FFT 3377 0.600 0.560 0.600 -0.010 2.080 0.130 Fineqia International Inc. FNQ 100 0.010 0.010 0.010 -0.005 0.075 0.005 Fox River Resources Corporation FOX 25 0.060 0.060 0.060 0.000 0.150 0.050 Glorious Creation Limited GCIT 30 0.590 0.590 0.590 0.000 0.600 0.320 Glance Technologies Inc. GET 1288 0.520 0.495 0.520 0.000 3.840 0.140 Gravitas Financial Inc. GFI 6 0.080 0.000 0.120 0.025 Global Hemp Group Inc. GHG 3441 0.130 0.120 0.120 -0.005 0.390 0.020 Golden Leaf Holdings Ltd. GLH 11347 0.250 0.240 0.250 +0.005 0.650 0.150 Goldrea Resources Corp. GOR 2215 0.125 0.110 0.120 -0.010 0.380 0.035 Graphite Energy Corp. GRE 749 0.295 0.200 0.280 0.000 1.760 0.200 Green 2 Blue Energy Corp. GTBE 3596 0.155 0.145 0.145 -0.010 0.445 0.100 Glenbriar Technologies Inc. GTI 215 0.035 0.035 0.035 0.000 0.115 0.010 High Hampton Holdings Corp. HC 3728 1.100 1.000 1.020 -0.060 1.480 0.310 Heritage Global Inc. HGP 117 0.640 0.610 0.610 +0.110 0.650 0.320 Hi Ho Silver Resources Inc. HHS 220 0.060 0.060 0.060 +0.005 0.135 0.030 Hiku Brands Company Ltd. HIKU 5572 1.410 1.330 1.410 0.000 4.820 0.440 HealthSpace Data Systems Ltd. HS 3475 0.075 0.070 0.070 0.000 0.270 0.035 iAnthus Capital Holdings Inc. IAN 1825 4.830 4.390 4.470 -0.100 6.390 1.700 International Battery Metals Ltd. IBAT 629 0.450 0.430 0.440 +0.010 1.380 0.215 ThreeD Capital Inc. IDK 3147 0.140 0.130 0.140 0.000 0.850 0.055 IGEN Networks Corp. IGN 1729 0.070 0.050 0.050 -0.015 0.250 0.010 Imagin Medical Inc. IME 7355 0.275 0.260 0.270 -0.005 0.440 0.050 Imagination Park Entertainment Inc. IP 478 0.355 0.340 0.340 -0.015 1.080 0.210 Irving Resources Inc. IRV 128 1.310 1.260 1.310 -0.040 1.540 0.600 Inspiration Mining Corporation ISM 1827 0.060 0.055 0.060 0.000 0.265 0.010 Isodiol International Inc. ISOL 40854 0.710 0.650 0.690 -0.030 2.140 0.100 Lotus Ventures Inc. J 789 0.375 0.365 0.365 0.000 1.000 0.210 JDF Explorations Inc. JDF 250 0.150 0.100 0.100 +0.050 0.150 0.005 StartMonday Technology Corp. JOB 1727 0.170 0.165 0.165 0.000 0.500 0.155 International Cannabrands Inc. JUJU.A 679 0.125 0.120 0.120 -0.005 0.770 0.070 Kaneh Bosm Biotechnology Inc. KBB 440 0.510 0.500 0.500 -0.040 0.750 0.065 Koios Beverage Corp. KBEV 4415 0.530 0.480 0.500 -0.020 0.530 0.350 Dizun International Enterprises Inc. KDZ 200 0.025 0.025 0.025 +0.005 0.090 0.005 Kontrol Energy Corp. KNR 42 0.720 0.700 0.700 -0.020 1.580 0.560 KWG Resources Inc. KWG 2045 0.020 0.010 0.015 0.000 0.030 0.010 Declan Resources Inc. LAN 50 0.230 0.230 0.230 -0.020 0.340 0.060 Lifestyle Delivery Systems Inc LDS 4669 0.810 0.750 0.750 -0.050 1.540 0.350 Liberty Health Sciences Inc. LHS 3615 0.860 0.830 0.850 +0.020 2.880 0.690 Liberty Leaf Holdings Ltd. LIB 5193 0.325 0.280 0.300 -0.025 1.000 0.075 Callitas Health Inc. LILY 150 0.195 0.190 0.190 0.000 0.950 0.155 Global Li-Ion Graphite Corp. LION 100 0.345 0.335 0.340 -0.010 0.970 0.300 LeanLife Health Inc. LLP 490 0.135 0.135 0.135 -0.005 0.450 0.060 Lexington Biosciences Inc. LNB 2966 0.350 0.265 0.320 +0.005 0.620 0.265 LottoGopher Holdings Inc. LOTO 2933 0.110 0.090 0.095 -0.005 0.850 0.070 Lightning Venture Inc. LVI 20750 0.030 0.025 0.030 0.000 0.090 0.010 Lexaria Bioscience Corp. LXX 838 1.940 1.810 1.840 -0.060 3.230 0.350 Maricann Group Inc MARI 6796 1.630 1.550 1.590 +0.030 4.480 1.050 MEADOW BAY GOLD CORPORATION J MAY 24 0.175 0.165 0.175 +0.005 0.260 0.110 Mag One Products Inc. MDD 130 0.160 0.150 0.150 -0.020 0.520 0.095 Marapharm Ventures Inc MDM 1582 0.630 0.600 0.610 -0.030 1.380 0.590 Marret High Yield Strategies Fund A MHY.UN 20 0.095 0.095 0.095 0.000 0.195 0.070 Minera IRL Limited MIRL 980 0.080 0.075 0.080 +0.005 0.165 0.060 True Leaf Medicine International Ltd. MJ 2245 0.580 0.510 0.540 -0.020 1.900 0.310 Makena Resources Inc. MKNA 45 0.085 0.085 0.085 +0.005 0.235 0.080 Metalo Manufacturing Inc. MMI 5 0.280 0.280 0.280 +0.010 0.750 0.225 Matica Enterprises Inc. MMJ 80508 0.195 0.160 0.160 -0.030 0.810 0.035 Miramont Resources Corp. MONT 970 0.350 0.315 0.330 -0.030 0.650 0.250 GoverMedia Plus Canada Corp. MPLS 1809 0.475 0.445 0.475 +0.025 0.590 0.365 MPX Bioceutical Corporation MPX 6974 0.800 0.780 0.800 +0.010 1.180 0.280 Micromem Technologies Inc. MRM 840 0.155 0.130 0.130 0.000 0.395 0.085 Maxtech Ventures Inc. MVT 20 0.395 0.395 0.395 +0.005 0.600 0.135 Micron Waste Technologies Inc MWM 1086 0.400 0.370 0.370 -0.015 0.920 0.250 Montego Resources Inc. MY 1725 0.190 0.150 0.150 -0.040 0.550 0.140 MYM Nutraceuticals Inc. MYM 53711 1.230 0.980 1.000 -0.260 5.000 0.190 Meryllion Resources Corporation MYR 60 0.025 0.025 0.025 0.000 0.210 0.015 GAR Limited NETC 6736 0.185 0.165 0.185 0.000 0.650 0.110 New Age Farm Inc. NF 11282 0.080 0.070 0.070 -0.005 0.420 0.045 NHS Industries Ltd. NHS 625 0.090 0.090 0.090 0.000 0.170 0.055 Victory Nickel Inc. NI 55 0.055 0.055 0.055 0.000 0.070 0.030 Cryptanite Blockchain Technologies Corp. NITE 52 0.185 0.185 0.185 -0.005 0.840 0.170 Plaintree Systems Inc. NPT 33 0.180 0.160 0.160 -0.025 0.380 0.050 NanoSphere Health Sciences Inc. NSHS 97 0.420 0.420 0.420 -0.010 1.160 0.380 Northern Sphere Mining Corp. NSM 859 0.120 0.100 0.120 +0.015 0.450 0.045 New Tech Lithium Corp. NTM 97 0.050 0.045 0.050 -0.005 0.255 0.045 Nuran Wireless Inc. NUR 1012 0.135 0.130 0.135 +0.015 0.235 0.080 Nexco Resources Inc. NXU 75 0.260 0.240 0.240 -0.020 0.500 0.150 Organic Potash Corporation OPC 535 0.030 0.025 0.030 +0.005 0.050 0.010 One World Lithium Inc. OWLI 35 0.135 0.135 0.135 -0.005 0.510 0.100 Portage Biotech Inc. PBT.U 656 0.095 0.095 0.095 +0.015 0.660 0.060 Petrocapita Income Trust PCE.UN 1 0.255 0.000 2.000 0.200 PUDO Inc. PDO 1 2.100 2.100 2.100 0.000 3.050 0.500 Canntab Therapeutics Limited PILL 285 0.880 0.780 0.850 +0.010 1.140 0.500 ParcelPal Technology Inc. PKG 6917 0.215 0.190 0.190 -0.010 0.590 0.050 Peak Positioning Technologies Inc. PKK 32984 0.045 0.035 0.040 -0.005 0.125 0.035 Blocplay Entertainment Inc. PLAY 44404 0.075 0.060 0.070 +0.005 0.260 0.010 Peloton Minerals Corporation PMC 45 0.120 0.120 0.120 0.000 0.150 0.050 PreveCeutical Medical Inc. PREV 197 0.320 0.290 0.320 +0.030 1.000 0.250 Primary Cobalt Corp. PRIM 3187 0.150 0.135 0.135 -0.005 0.150 0.100 Platinex Inc. PTX 1410 0.095 0.090 0.095 0.000 0.300 0.045 PUF Ventures Inc. PUF 1632 0.710 0.660 0.660 -0.010 2.090 0.310 Pivot Pharmaceuticals Inc. PVOT 695 0.420 0.380 0.420 +0.030 3.000 0.360 Quantum Cobalt Corp QBOT 405 0.265 0.250 0.260 -0.010 1.900 0.200 Quinsam Capital Corporation QCA 2348 0.275 0.265 0.265 -0.013 1.190 0.085 Quadron Cannatech Corporation QCC 916 0.260 0.240 0.245 -0.005 0.970 0.190 Renforth Resources Inc. RFR 1618 0.055 0.050 0.055 +0.010 0.085 0.030 Range Energy Resources Inc. RGO 7122 0.010 0.005 0.010 0.000 0.040 0.005 Rise Gold Corp. RISE 3655 0.120 0.105 0.120 +0.010 0.300 0.085 Rockshield Capital Corp. RKS 2737 0.265 0.250 0.260 -0.010 0.840 0.090 West Red Lake Gold Mines Inc. RLG 776 0.095 0.080 0.095 0.000 0.230 0.075 RISE Life Science Corp. RLSC 115 0.285 0.280 0.280 -0.025 0.740 0.225 Ravenquest BioMed Inc. RQB 2443 1.050 0.980 1.010 +0.010 2.100 0.425 Rift Valley Resources Corp. RVR 280 0.090 0.085 0.090 +0.005 0.150 0.050 Razore Rock Resources Inc. RZR 95 0.180 0.180 0.180 0.000 0.900 0.090 Subscribe Technologies Inc. SAAS 2677 0.095 0.075 0.075 -0.010 0.250 0.035 SBD Capital Corp. SBD 292 0.400 0.360 0.360 -0.010 0.420 0.050 Shoal Point Energy Ltd. SHP 95 0.055 0.045 0.050 -0.005 0.750 0.045 Sharc International Systems Inc. SHRC 435 0.460 0.430 0.440 -0.010 0.963 0.305 Seahawk Ventures Inc. SHV 455 0.480 0.450 0.450 0.000 0.620 0.240 Sitka Gold Corp. SIG 40 0.280 0.280 0.280 -0.020 0.300 0.160 Star Navigation Systems Group Ltd. SNA 707 0.055 0.050 0.055 0.000 0.275 0.030 Sunniva Inc. SNN 808 8.900 8.660 8.750 0.000 17.930 7.400 SponsorsOne Inc. SPO 10 0.220 0.220 0.220 +0.030 0.345 0.020 Stina Resources Ltd. SQA 4656 0.680 0.640 0.670 0.000 0.760 0.100 Squire Mining Ltd. SQR 1245 0.250 0.250 0.250 +0.010 0.450 0.050 Squatex Energy and Ressources Inc. SQX 70 0.135 0.135 0.135 0.000 0.350 0.050 Starrex International Ltd. STX 154 1.200 0.750 1.200 +0.200 1.500 0.450 Wildflower Brands Inc. SUN 306 1.410 1.360 1.390 -0.030 2.940 0.320 St-Georges Eco-Mining Corp. SX 10833 0.315 0.280 0.285 -0.030 2.900 0.020 TerrAscend Corp. TER 466 3.620 3.510 3.600 +0.020 5.500 0.650 Taiga Gold Corp TGC 1136 0.160 0.140 0.160 -0.010 0.210 0.130 Friday Night Inc. TGIF 3733 0.510 0.500 0.500 -0.010 1.480 0.170 THC Biomed Intl Ltd THC 3591 1.260 1.200 1.250 0.000 3.360 0.295 Tier One Capital Limited Partnership TLP.UN 8 5.100 5.100 5.100 0.000 6.000 5.000 Tartisan Nickel Corp. TN 275 0.115 0.110 0.115 +0.005 0.195 0.070 The Tinley Beverage Company Inc. TNY 1685 0.730 0.690 0.690 -0.040 1.990 0.220 Tower One Wireless Corp. TO 179 0.180 0.170 0.170 -0.010 0.400 0.165 Enertopia Corp. TOP 1010 0.070 0.065 0.065 -0.010 0.140 0.040 Torino Power Solutions Inc TPS 153 0.110 0.095 0.110 +0.010 0.200 0.040 Tantalex Resources Corporation TTX 380 0.145 0.135 0.145 +0.010 0.250 0.030 Black Tusk Resources Inc. TUSK 200 0.250 0.200 0.200 0.000 0.285 0.120 Global UAV Technologies Ltd. UAV 6947 0.105 0.095 0.095 -0.010 0.255 0.055 UpSnap Inc. UP 300 0.025 0.020 0.025 0.000 0.055 0.005 Upco International Inc UPCO 480 0.220 0.195 0.220 +0.035 1.390 0.060 American Pacific Mining Corp. USGD 905 0.390 0.380 0.390 +0.020 0.410 0.280 United Lithium Corp. UTL 80 0.550 0.500 0.550 0.000 0.560 0.400 Vogogo Inc. VGO 8218 0.445 0.385 0.400 -0.030 0.940 0.235 Valens Groworks Corp. VGW 196 1.400 1.370 1.400 0.000 3.550 0.750 Phivida Holdings Inc. VIDA 2346 0.920 0.870 0.900 +0.010 2.200 0.620 Phivida Holdings Inc. Wts. VIDA.WT 229 0.165 0.155 0.160 -0.005 0.230 0.150 Vodis Pharmaceuticals Inc. VP 1603 0.295 0.250 0.285 +0.030 0.910 0.165 Veritas Pharma Inc. VRT 794 0.430 0.400 0.430 0.000 1.090 0.280 Versus Systems Inc. VS 140 0.310 0.300 0.300 0.000 0.750 0.250 Victory Square Technologies Inc. VST 1586 1.250 1.120 1.250 +0.040 4.170 0.350 Winston Gold Corp. WGC 1565 0.085 0.075 0.080 +0.010 0.085 0.030 Western Uranium Corporation WUC 600 0.700 0.650 0.700 +0.050 1.700 0.540 eXeBlock Technology Corporation XBLK 389 0.225 0.215 0.220 0.000 1.790 0.195 MGX Minerals Inc. XMG 17061 0.950 0.820 0.820 -0.080 1.960 0.750 MGX Minerals Inc. Wts. XMG.WT 1235 0.680 0.650 0.650 -0.030 1.720 0.620 Exro Technologies Inc. XRO 5994 0.385 0.310 0.330 +0.070 0.680 0.195 XORTX Therapeutics Inc. XRX 27 0.260 0.260 0.260 0.000 0.500 0.250 Xanthic Biopharma Inc. XTHC 1102 0.250 0.225 0.225 -0.025 0.570 0.225 Kootenay Zinc Corp. ZNK 33 0.175 0.150 0.175 +0.025 2.500 0.120 BIOSENTA Inc. ZRO 25 0.050 0.050 0.050 +0.015 0.100 0.015 ZTEST Electronics Inc. ZTE 420 0.400 0.370 0.370 -0.070 1.060 0.300 Stock Symbol Bid Ask 52W Hi 52W Lo Arctic Glacier Income Fund AG.UN 0.050 0.055 0.075 0.040 Atlas Cloud Enterprises Inc. AKE 0.100 0.800 1.490 0.080 ALQ Gold Corp. ALQ 1.100 1.110 0.450 0.050 AREV Nutrition Sciences Inc. AREV 0.900 0.980 0.650 0.200 Armada Mercantile Ltd. ARM 0.250 0.455 0.760 0.120 Armadillo Resources Ltd. ARO Asante Gold Corporation ASE 0.050 0.060 0.145 0.045 Aquarius Surgical Technologies Inc. ASTI 0.400 0.450 1.000 0.335 Aylen Capital Inc. AYL 0.020 0.035 0.100 0.010 MB Builder Bonds 5 yr 2% 15JUN19 BBN.DB.B 97.920 MB Builder Bonds Cpd Fixed 2% 15JUN19 BBN.DB.C 97.920 MB Builder Bonds 5 yr Ftg 1.1% 15JUN19 BBN.DB.D 99.840 99.410 98.800 Bradstone Capital Corp. BCA 0.085 0.105 0.300 0.080 Bird River Resources Inc. BDR 0.200 0.250 0.630 0.070 Berkley Renewables Inc. BKS 0.005 0.110 0.030 MB Builder Bd 3 Yr. Ann F/ R 1.4%15JUN18 BMB.DB.A 99.860 MB Builder Bd 5 Yr. Ann F/R 1.1% 15JUN20 BMB.DB.B 94.740 MB Builder Bd 5 Yr. Compd 1.5% 15JUN21 BMB.DB.C 94.740 MB Builder Bd 5 Yr. Ann F/R 1.25%15JUN20 BMB.DB.D 99.840 BitRush Corp. BRH Bexar Ventures Inc. BXV 0.120 0.105 0.020 Brisio Innovations Inc. BZI 0.335 0.380 0.450 0.155 Cautivo Mining Inc. CAI 0.290 0.375 0.850 0.200 Copperbank Resources Corp. Warrants CBK.WT 0.005 0.010 0.030 0.005 Certive Solutions Inc. CBP 0.025 0.045 0.120 0.020 Green River Gold Corp. CCR 0.060 0.065 0.090 0.020 Cartier Iron Corporation CFE 0.085 0.100 0.250 0.045 CIM International Group Inc. CIM 0.200 0.320 0.790 0.080 Cascadia Consumer Electronics Corp. CK 0.510 0.740 0.800 0.050 CDN MSolar Corp. CMS 0.020 0.010 CNRP Mining Inc. CND 0.750 0.830 0.180 Parana Copper Corporation COPR 0.350 0.360 0.090 Captor Capital Corp CPTR 0.225 0.230 0.890 0.020 Carl Data Solutions Inc. Wts. CRL.WT 0.015 0.035 0.100 0.030 CMX Gold & Silver Corp. CXC 0.070 0.090 0.120 0.040 Cayenne Capital Corp. CYC 0.425 0.570 0.670 0.105 Copper Reef Mining Corp. CZC 0.015 0.025 0.030 0.010 The Delma Group Inc. DLMA 5.000 6.100 6.100 4.000 Canadian Data Preserve Inc. DPC 0.320 0.060 0.010 Deveron UAS Corp. DVR 0.280 0.300 0.560 0.205 European Metals Corp. ECU 0.005 European Metals Corp. Warrants ECU.WT EVITRADE Health Systems Corp. EVA 0.405 0.480 3.140 0.200 Explorex Resources Inc. EX 0.300 0.305 0.650 0.150 Easy Technologies Inc. EZM 0.070 0.180 0.120 0.070 Four Nines Gold Inc. FNAU 0.095 0.155 0.160 0.080 GreenBank Capital Inc. GBC 1.000 1.200 2.000 0.150 Gencan Capital Inc. GCA 0.150 0.200 0.350 0.025 Glance Technologies Inc. Wts. GET.WT 0.370 0.620 3.530 0.025 Gravitas Financial Inc. 3% 25JUN23 GFI.DB.A Gravitas Financial Inc. 3.5% 03DEC20 GFI.DB.B Generic Gold Corp. GGC 0.230 0.280 0.320 0.175 God s Lake Resources Inc. GLR 0.220 0.350 0.040 Genius Properties Ltd. GNI 0.180 0.275 0.245 0.120 Gorilla Minerals Corp. GOCO 0.130 0.175 0.180 0.077 Gunpowder Capital Corp. GPC 0.055 0.075 0.110 0.040 Gunpowder Capital Corp. Preferred Shares, Series A GPC.PR.A 5.010 10.900 10.700 10.000 Grand Peak Capital Corp. GPK 0.315 0.650 0.500 0.100 GoldTrain Resources Inc. GT 0.185 0.060 Hello Pal International Inc. HP 0.070 0.100 0.295 0.065 Innovative Properties Inc. INR 0.250 0.500 0.820 0.100 ICTV Brands Inc. ITV 0.005 0.005 0.005 James Bay Resources Limited JBR 0.135 0.190 0.250 0.060 Jagercor Energy Corp. JEM 0.015 0.020 0.040 0.015 JG Wealth Inc. JGW 0.900 0.940 1.050 0.050 37 Capital Inc. JJJ 0.240 0.500 0.350 0.120 Khot Infrastructure Holdings Ltd. KOT Khan Resources Inc. KRI 0.075 0.080 0.180 0.050 KWG Resources Inc. MVS KWG.A 5.170 5.880 8.000 3.000 La Imperial Resources Inc. LAI 0.070 0.080 0.080 0.040 Lead Ventures Inc. LEAD 0.190 0.250 1.000 0.140 Legion Metals Corp. LEGN 0.115 0.130 0.210 0.080 Leo Resources Inc. LEO 1.070 1.320 0.990 Lanebury Growth Capital Ltd. LLL 0.265 0.350 0.870 0.060 Newlox Gold Ventures Corp. LUX 0.035 0.045 0.075 0.030 McLaren Resources Inc. MCL 0.065 0.090 0.190 0.025 Marapharm Ventures Inc. Wts. MDM.WT 0.010 ME Resource Corp. MEC 0.140 0.100 0.015 Manitoba Hydro Bds XII 5-Yr 1.75%15JUN18 MHL.DB.B 99.910 Manitoba Hydro Bds 12 Cpd 1.75%15JUN18 MHL.DB.C 99.910 Manitoba Hydro Bds XII F/R 1.1% 15JUN18 MHL.DB.D 99.840 99.410 99.410 Mistango River Resources Inc. MIS 0.040 0.085 0.065 0.010 Mint Corporation Series A 10% 16MAY19 MIT.DB.C 100.000 92.200 92.200 Mountain Lake Minerals Inc. MLK 0.030 0.035 0.090 0.020 Marret Multi-Strategy Income Fund A MMF.UN 0.060 0.105 0.115 0.010 MOAG Copper Gold Resources Inc. MOG M.P.V. Explorations Inc. MPV 0.180 0.200 0.300 0.190 NetCents Technology Inc. NC 2.050 2.250 6.750 0.165 Norsemont Capital Inc. NOM 0.370 0.455 0.470 0.310 New Point Exploration Corp. NP 0.280 0.300 0.350 0.110 Nass Valley Gateway Ltd. NVG 0.050 0.185 Novicius Corp. NVS 0.125 0.325 0.660 0.065 Orca Touchscreen Technologies Ltd. OAA 0.005 Carlyle Entertainment Ltd OLG ESI Energy Services Inc. OPI 0.420 0.470 0.500 0.085 Ortho Regenerative Technologies Inc. ORTH 0.400 0.410 1.000 0.370 Open Source Health Inc. OSH 0.105 0.140 0.310 0.020 Provenance Gold Corp. PAU 0.150 0.200 0.400 0.080 Premier Diversified Holdings Inc. PDH 0.030 0.035 0.135 0.020 Preferred Dental Technologies Inc. PDTI 0.050 0.055 0.200 0.030 Patriot Gold Corp. PGOL 0.095 0.150 0.090 Premier Health Group Inc. PHGI 0.010 0.600 1.150 0.050 PrimeWest Mortgage Inv Corporation PRI 1.620 5.000 3.250 1.100 Park Lawn Company Limited PRL 8.000 9.150 7.360 Pasinex Resources Limited PSE 0.175 0.185 0.330 0.155 Qwick Media Inc. QMI 0.020 0.235 0.250 0.020 RIWI Corp. RIW 1.110 1.990 2.700 1.110 Reliant Gold Corp. RNG 0.020 0.030 0.035 0.020 River Wild Exploration Inc. RWI 0.200 0.550 0.220 0.020 Rockex Mining Corporation RXM 0.035 0.040 0.050 0.010 Robix Environmental Technologies Inc. RZX 0.045 0.275 0.020 Stone Ridge Exploration Corp SO 0.160 0.330 0.600 0.055 Silver Phoenix Resources Inc. SP 0.070 0.150 0.240 0.050 Shamrock Enterprises Inc. SRS 0.035 0.045 0.080 0.020 Midnight Star Ventures Corp. STV 0.200 0.250 0.080 Navis Resources Corp. SUV 0.340 0.440 2.000 0.330 Sixty North Gold Mining Inc. SXTY 0.145 0.190 0.190 0.150 Talmora Diamond Inc. TAI 0.025 0.050 0.050 0.005 Taku Gold Corp. TAK 0.060 0.075 0.250 0.050 Target Capital Inc. TCI 0.065 0.090 0.070 Tower One Wireless Corp. Wts. TO.WT 0.025 0.050 0.010 Urbana Corporation URB 3.530 3.530 Urbana Corporation A NV URB.A Oriental Non-Ferrous Resources Developme URG 0.700 1.050 0.720 VirtualArmour International Inc. VAI 0.205 0.275 0.570 0.180 Velocity Data Inc. VCT 0.060 0.105 0.160 0.030 Vinergy Resources Ltd. VIN 0.500 Wabi Exploration Inc. WAB 0.080 0.085 0.050 West Isle Energy Inc. WEI Winston Resources Inc. WRW 0.250 0.670 0.730 0.550 World Mahjong Limited WSM 0.445 0.200 0.060 Westridge Resources Inc. WST 0.750 0.820 0.800 0.285 MGX Minerals Inc. A Wts. XMG.WT.A 0.140 0.180 0.800 0.065 Zara Resources Inc. ZRI 0.110 0.200 0.240 0.080 Trades: 17,212 Total Volume: 85,354,865 Total Value: $33,907,392 Advanced: 68 Declined: 99 Unchanged: 200 Note 1: z - Full Volume. Note 2: Change calculated using unadjusted closing prices.