CNSX Trading Daily Market Summary May 10 2018 Closing Numbers Stock Symbol Vol(00s) High Low Close Change 52W Hi 52W Lo Supreme Metals Corp. ABJ 500 0.045 0.045 0.045 0.000 0.080 0.025 Alliance Growers Corp. ACG 5464 0.275 0.260 0.270 +0.015 1.390 0.075 Advantex Marketing International Inc. ADX 2127 0.005 0.005 0.005 0.000 0.060 0.005 Affinor Growers Inc. AFI 3122 0.110 0.100 0.105 0.000 0.285 0.055 Arctic Glacier Income Fund AG.UN 10 0.050 0.050 0.050 0.000 0.075 0.040 Alternate Health Corp. AHG 140 1.030 1.000 1.010 +0.010 3.650 0.980 Alchemist Mining Inc. AMS 1044 0.085 0.080 0.085 -0.005 0.345 0.045 Appia Energy Corp. API 470 0.165 0.145 0.165 +0.025 0.230 0.100 Global Cannabis Applications Corp. APP 2822 0.295 0.260 0.290 +0.030 0.990 0.070 Argo Gold Inc. ARQ 140 0.130 0.130 0.130 -0.010 0.260 0.105 Asante Gold Corporation ASE 510 0.060 0.050 0.050 0.000 0.145 0.045 Aquarius Surgical Technologies Inc. ASTI 46 0.400 0.400 0.400 -0.045 1.000 0.335 Abattis Bioceuticals Corp. ATT 25631 0.235 0.215 0.225 0.000 0.940 0.055 Auxico Resources Canada Inc. AUAG 1000 0.250 0.250 0.250 0.000 0.450 0.195 Alexandra Capital Corp. AXC 21 0.560 0.560 0.560 +0.010 0.930 0.070 BacTech Environmental Corporation BAC 101 0.035 0.035 0.035 0.000 0.070 0.020 Body and Mind Inc. BAMM 270 0.490 0.460 0.480 +0.010 2.090 0.400 Benchmark Botanics Inc. BBT 107 1.160 1.150 1.150 0.000 2.140 0.350 Bradstone Capital Corp. BCA 100 0.085 0.085 0.085 -0.025 0.300 0.080 Beleave Inc. BE 10285 1.660 1.530 1.570 +0.050 3.490 1.040 BIG Blockchain Intelligence Group Inc. BIGG 11718 0.435 0.360 0.370 -0.050 2.770 0.340 Blackchain Solutions Inc. BIS 450 0.075 0.065 0.075 +0.010 0.300 0.040 Belgravia Capital International Inc. BLGV 38780 0.060 0.050 0.060 0.000 0.360 0.045 BlissCo Cannabis Corp. BLIS 1696 0.440 0.400 0.410 -0.040 0.760 0.360 BLOK Technologies Inc. BLK 97 0.210 0.210 0.210 -0.015 1.070 0.185 Cannabix Technologies Inc. BLO 1796 1.860 1.800 1.830 -0.040 3.680 0.510 Global Blockchain Technologies Corp. BLOC 16043 0.400 0.380 0.400 +0.010 0.930 0.310 Global Blockchain Technologies Corp.WT BLOC.WT 410 0.055 0.050 0.050 0.055 0.050 Bunker Hill Mining Corp. BNKR 8 1.530 1.500 1.530 +0.050 3.150 0.900 Pacific Rim Cobalt Corp. BOLT 513 0.355 0.340 0.355 +0.005 1.590 0.305 Breathtec BioMedical Inc. BTH 913 0.175 0.160 0.170 0.000 0.520 0.065 Lineage Grow Company Ltd. BUDD 1177 0.200 0.182 0.195 +0.015 0.485 0.170 Block X Capital Corp. BXXX 4266 0.150 0.130 0.130 -0.015 0.750 0.130 FinCanna Capital Corp. CALI 456 0.440 0.430 0.430 +0.020 2.290 0.410 Heritage Cannabis Holdings Corp. CANN 44331 0.315 0.275 0.285 -0.010 0.840 0.220 Copperbank Resources Corp. CBK 2318 0.095 0.085 0.090 -0.005 0.180 0.055 Copperbank Resources Corp. Warrants CBK.WT 1256 0.015 0.010 0.015 +0.005 0.030 0.005 Green River Gold Corp. CCR 80 0.065 0.065 0.065 0.000 0.090 0.020 Cerro Grande Mining Corporation CEG 5010 0.015 0.010 0.010 +0.005 0.025 0.005 Cartier Iron Corporation CFE 0 0.085 0.000 0.250 0.045 Cognetivity Neurosciences Ltd. CGN 910 0.440 0.400 0.400 0.000 0.440 0.250 Cannabis Growth Opportunity Corporation CGOC 91 1.710 1.670 1.680 -0.015 2.700 1.220 Cannabis Growth Opportunity Corporation Wts. CGOC.WT 1600 0.295 0.250 0.275 -0.020 0.690 0.210 Chemistree Technology Inc. CHM 10 0.450 0.450 0.450 0.000 1.000 0.075 Choom Holdings Inc. CHOO 4908 0.860 0.830 0.840 +0.010 1.100 0.230 Canada House Wellness Group Inc. CHV 4910 0.220 0.200 0.220 +0.010 0.900 0.130 ChroMedX Corp. CHX 3650 0.330 0.285 0.310 +0.040 0.800 0.200 CIM International Group Inc. CIM 10 0.320 0.320 0.320 +0.130 0.790 0.080 Cielo Waste Solutions Corp. CMC 75 0.155 0.155 0.155 -0.005 0.250 0.080 Cloud Nine Education Group Ltd. CNI 10 0.050 0.050 0.050 0.000 0.115 0.025 Cannex Capital Holdings Inc. CNNX 9696 1.210 1.040 1.200 +0.100 1.930 0.800 International Cobalt Corp CO 2796 0.180 0.155 0.160 -0.010 0.450 0.075 360 Blockchain Inc. CODE 1046 0.100 0.095 0.100 0.000 0.390 0.035 Carl Data Solutions Inc. CRL 302 0.175 0.175 0.175 +0.005 0.610 0.145 Crop Infrastructure Corp. CROP 1435 0.640 0.590 0.600 -0.050 1.200 0.370 Cryptobloc Technologies Corp. CRYP 1971 0.200 0.165 0.185 -0.015 0.465 0.165 CannaRoyalty Corp. CRZ 2991 4.950 4.510 4.730 -0.140 5.750 1.500 CannaRoyalty Corp. Wts. CRZ.WT 162 1.260 1.100 1.250 0.000 1.400 0.580 Canamex Gold Corp. CSQ 100 0.140 0.140 0.140 -0.010 0.170 0.130 Biocure Technology Inc. CURE 179 0.750 0.710 0.730 -0.040 1.890 0.160 Hilltop Cybersecurity Inc. CYBX 982 0.395 0.360 0.360 -0.030 0.870 0.300 Data Deposit Box Inc. DDB 3611 0.075 0.070 0.075 0.000 0.350 0.020 Deer Horn Capital Inc. DHC 195 0.285 0.270 0.285 +0.015 0.450 0.100 DNI Metals Inc. DNI 200 0.085 0.085 0.085 0.000 0.155 0.055 Dundee Sustainable Technologies Inc. DST 256 0.075 0.075 0.075 0.000 0.190 0.030 Deveron UAS Corp. DVR 350 0.290 0.285 0.285 +0.005 0.540 0.205 EA Education Group Inc. EA 1790 0.035 0.030 0.030 -0.010 0.200 0.030 Earth Alive Clean Technologies Inc. EAC 2796 0.215 0.200 0.215 +0.010 0.530 0.070 SpeakEasy Cannabis Club Ltd. EASY 3017 0.730 0.670 0.730 +0.050 0.810 0.550 Nutritional High International Inc. EAT 8947 0.390 0.360 0.390 +0.030 1.190 0.075 Eviana Health Corporation EHC 329 1.440 1.420 1.420 0.000 2.000 0.900 Eurogas International Inc. EI 374 0.025 0.010 0.025 +0.005 0.055 0.005 ECO ORO MINERALS CORP. J EOM 141 0.220 0.220 0.220 0.000 0.445 0.150 Leviathan Cannabis Group Inc. EPIC 776 0.640 0.600 0.620 0.000 0.770 0.200 Empower Clinics Inc EPW 275 0.465 0.350 0.465 +0.100 0.510 0.200 ePlay Digital Inc. EPY 556 0.095 0.095 0.095 0.000 0.540 0.080 EnviroLeach Technologies Inc. ETI 1289 1.400 1.310 1.340 -0.090 2.340 0.210 EVITRADE Health Systems Corp. EVA 130 0.440 0.400 0.440 -0.010 3.140 0.200 Evolving Gold Corp. EVG 12 0.145 0.145 0.145 0.000 0.405 0.100 Far Resources Ltd. FAT 11006 0.290 0.250 0.270 +0.005 1.100 0.075 Fandom Sports Media Corp. FDM 875 0.100 0.090 0.090 0.000 0.440 0.070 Future Farm Technologies Inc. FFT 1447 0.600 0.570 0.590 +0.030 2.080 0.130 Fineqia International Inc. FNQ 70 0.015 0.015 0.015 0.000 0.075 0.005 Fox River Resources Corporation FOX 12 0.060 0.060 0.060 -0.005 0.150 0.050 GreenBank Capital Inc. GBC 0 1.180 0.000 2.000 0.150 Gencan Capital Inc. GCA 36 0.200 0.200 0.200 0.000 0.350 0.025 Generation Mining Limited GENM 456 0.150 0.105 0.120 -0.080 0.200 0.105 Glance Technologies Inc. GET 2653 0.510 0.495 0.495 +0.010 3.840 0.140 Gravitas Financial Inc. GFI 41 0.050 0.050 0.050 -0.045 0.120 0.025 Global Hemp Group Inc. GHG 5862 0.130 0.125 0.125 -0.005 0.390 0.020 Golden Leaf Holdings Ltd. GLH 11906 0.245 0.235 0.235 -0.010 0.650 0.150 Gorilla Minerals Corp. GOCO 52 0.130 0.130 0.130 -0.020 0.180 0.077 Goldrea Resources Corp. GOR 457 0.120 0.120 0.120 0.000 0.380 0.035 Gunpowder Capital Corp. GPC 152 0.070 0.055 0.070 +0.020 0.110 0.040 Graphite Energy Corp. GRE 133 0.250 0.230 0.240 +0.010 1.760 0.200 Green 2 Blue Energy Corp. GTBE 5105 0.170 0.150 0.160 +0.005 0.445 0.100 Glenbriar Technologies Inc. GTI 1530 0.030 0.030 0.030 -0.005 0.115 0.010 High Hampton Holdings Corp. HC 1758 1.030 0.970 1.000 -0.010 1.480 0.310 Hi Ho Silver Resources Inc. HHS 280 0.065 0.065 0.065 +0.005 0.135 0.030 Hiku Brands Company Ltd. HIKU 7936 1.650 1.500 1.650 +0.160 4.820 0.440 HealthSpace Data Systems Ltd. HS 2450 0.075 0.065 0.070 0.000 0.270 0.035 iAnthus Capital Holdings Inc. IAN 847 4.700 4.520 4.650 +0.050 6.390 1.700 International Battery Metals Ltd. IBAT 1596 0.430 0.405 0.420 -0.010 1.380 0.250 ThreeD Capital Inc. IDK 4169 0.140 0.125 0.130 -0.005 0.850 0.055 IGEN Networks Corp. IGN 705 0.065 0.055 0.055 -0.010 0.250 0.010 Imagin Medical Inc. IME 3799 0.260 0.245 0.255 +0.005 0.440 0.050 Imagination Park Entertainment Inc. IP 5046 0.370 0.325 0.370 +0.020 1.080 0.210 Irving Resources Inc. IRV 284 1.350 1.290 1.300 +0.030 1.540 0.600 Inspiration Mining Corporation ISM 2250 0.070 0.060 0.070 +0.010 0.265 0.010 Isodiol International Inc. ISOL 29811 0.770 0.730 0.730 -0.020 2.140 0.100 Lotus Ventures Inc. J 645 0.380 0.365 0.380 +0.015 1.000 0.210 StartMonday Technology Corp. JOB 200 0.160 0.160 0.160 -0.005 0.500 0.155 International Cannabrands Inc. JUJU.A 2332 0.125 0.110 0.120 0.000 0.770 0.070 Kaneh Bosm Biotechnology Inc. KBB 990 0.520 0.495 0.520 +0.040 0.750 0.065 Koios Beverage Corp. KBEV 3241 0.520 0.440 0.440 -0.060 0.530 0.350 Dizun International Enterprises Inc. KDZ 51 0.020 0.020 0.020 -0.005 0.090 0.005 Kontrol Energy Corp. KNR 160 0.710 0.700 0.700 -0.010 1.580 0.560 KWG Resources Inc. KWG 160 0.020 0.015 0.015 0.000 0.030 0.010 Declan Resources Inc. LAN 5 0.250 0.250 0.250 -0.030 0.340 0.060 Lifestyle Delivery Systems Inc LDS 7977 0.860 0.820 0.820 +0.010 1.540 0.350 Liberty Health Sciences Inc. LHS 17323 0.860 0.840 0.850 +0.010 2.880 0.690 Liberty Leaf Holdings Ltd. LIB 1545 0.340 0.315 0.315 -0.015 1.000 0.075 Global Li-Ion Graphite Corp. LION 132 0.330 0.325 0.330 0.000 0.970 0.300 LeanLife Health Inc. LLP 4910 0.125 0.115 0.120 -0.010 0.450 0.060 Lexington Biosciences Inc. LNB 899 0.330 0.300 0.315 -0.015 0.620 0.265 LottoGopher Holdings Inc. LOTO 344 0.090 0.085 0.085 0.000 0.850 0.070 Lightning Venture Inc. LVI 661 0.030 0.025 0.025 -0.005 0.090 0.010 Lexaria Bioscience Corp. LXX 934 1.800 1.740 1.800 +0.050 3.230 0.350 Maricann Group Inc MARI 14018 1.820 1.580 1.740 +0.170 4.480 1.050 MEADOW BAY GOLD CORPORATION J MAY 515 0.165 0.150 0.165 0.000 0.260 0.110 Marapharm Ventures Inc MDM 1481 0.630 0.570 0.580 -0.030 1.380 0.570 Marret High Yield Strategies Fund A MHY.UN 20 0.100 0.100 0.100 0.000 0.195 0.070 Minera IRL Limited MIRL 580 0.090 0.080 0.080 -0.010 0.165 0.060 Mistango River Resources Inc. MIS 0 0.040 0.000 0.065 0.010 True Leaf Medicine International Ltd. MJ 388 0.560 0.550 0.560 0.000 1.900 0.310 Makena Resources Inc. MKNA 0 0.085 0.000 0.235 0.080 Matica Enterprises Inc. MMJ 122789 0.270 0.220 0.220 0.000 0.810 0.035 Miramont Resources Corp. MONT 380 0.400 0.355 0.355 -0.035 0.650 0.250 GoverMedia Plus Canada Corp. MPLS 430 0.470 0.450 0.450 -0.010 0.590 0.365 MPX Bioceutical Corporation MPX 12284 0.830 0.790 0.830 +0.050 1.180 0.280 Micromem Technologies Inc. MRM 10 0.125 0.125 0.125 -0.005 0.395 0.085 Maxtech Ventures Inc. MVT 60 0.395 0.355 0.355 -0.045 0.600 0.135 Micron Waste Technologies Inc MWM 495 0.390 0.370 0.380 0.000 0.920 0.250 Montego Resources Inc. MY 90 0.175 0.175 0.175 +0.015 0.550 0.140 MYM Nutraceuticals Inc. MYM 57351 1.740 1.470 1.580 +0.180 5.000 0.190 Meryllion Resources Corporation MYR 180 0.025 0.025 0.025 0.000 0.210 0.015 GAR Limited NETC 7067 0.180 0.160 0.175 0.000 0.650 0.110 New Age Farm Inc. NF 5208 0.080 0.075 0.080 +0.005 0.420 0.045 NHS Industries Ltd. NHS 12 0.090 0.090 0.090 0.000 0.170 0.055 Victory Nickel Inc. NI 1068 0.060 0.040 0.060 +0.005 0.070 0.030 Cryptanite Blockchain Technologies Corp. NITE 7 0.205 0.205 0.205 +0.025 0.840 0.170 Plaintree Systems Inc. NPT 5 0.160 0.160 0.160 0.000 0.380 0.050 NanoSphere Health Sciences Inc. NSHS 205 0.465 0.385 0.430 +0.050 1.160 0.380 Northern Sphere Mining Corp. NSM 116 0.115 0.100 0.100 -0.005 0.450 0.045 New Tech Lithium Corp. NTM 146 0.045 0.040 0.040 -0.005 0.255 0.040 Nuran Wireless Inc. NUR 5350 0.125 0.115 0.120 +0.005 0.235 0.080 Organic Potash Corporation OPC 53 0.025 0.025 0.025 -0.005 0.050 0.010 One World Lithium Inc. OWLI 10 0.140 0.140 0.140 +0.005 0.510 0.100 Provenance Gold Corp. PAU 0 0.180 0.000 0.400 0.080 Portage Biotech Inc. PBT.U 395 0.095 0.070 0.095 0.000 0.660 0.060 Preferred Dental Technologies Inc. PDTI 1000 0.050 0.030 0.030 -0.025 0.200 0.030 Canntab Therapeutics Limited PILL 89 0.870 0.840 0.840 0.000 1.140 0.500 Pivit Exploration Inc. PIVT 100 0.120 0.120 0.120 0.120 0.120 ParcelPal Technology Inc. PKG 9483 0.215 0.185 0.210 +0.020 0.590 0.050 Peak Positioning Technologies Inc. PKK 5014 0.045 0.035 0.040 0.000 0.120 0.035 Blocplay Entertainment Inc. PLAY 30310 0.075 0.065 0.070 0.000 0.260 0.010 Peloton Minerals Corporation PMC 800 0.110 0.090 0.110 -0.005 0.150 0.050 PreveCeutical Medical Inc. PREV 310 0.290 0.290 0.290 -0.010 1.000 0.250 Primary Cobalt Corp. PRIM 290 0.130 0.110 0.110 -0.025 0.150 0.100 Pasinex Resources Limited PSE 100 0.180 0.175 0.175 -0.010 0.330 0.155 Platinex Inc. PTX 60 0.100 0.100 0.100 +0.005 0.300 0.045 PUF Ventures Inc. PUF 3172 0.840 0.700 0.790 +0.090 2.090 0.310 Pivot Pharmaceuticals Inc. PVOT 5074 0.385 0.315 0.340 -0.020 3.000 0.315 Quantum Cobalt Corp QBOT 648 0.250 0.230 0.250 0.000 1.900 0.200 Quinsam Capital Corporation QCA 2232 0.315 0.285 0.315 +0.015 1.190 0.085 Quadron Cannatech Corporation QCC 1609 0.280 0.250 0.265 +0.015 0.970 0.190 Renforth Resources Inc. RFR 2810 0.060 0.050 0.050 +0.005 0.085 0.030 Range Energy Resources Inc. RGO 8180 0.005 0.005 0.005 0.000 0.040 0.005 Rise Gold Corp. RISE 1525 0.110 0.105 0.110 0.000 0.300 0.085 Rockshield Capital Corp. RKS 3267 0.300 0.250 0.300 +0.035 0.840 0.090 West Red Lake Gold Mines Inc. RLG 81 0.095 0.085 0.085 -0.010 0.230 0.075 Ravenquest BioMed Inc. RQB 1630 0.970 0.900 0.910 0.000 2.100 0.425 Rift Valley Resources Corp. RVR 511 0.095 0.075 0.095 +0.005 0.150 0.050 Subscribe Technologies Inc. SAAS 845 0.085 0.070 0.085 -0.005 0.250 0.035 SBD Capital Corp. SBD 72 0.420 0.400 0.420 +0.060 0.420 0.050 Shoal Point Energy Ltd. SHP 467 0.055 0.045 0.045 0.000 0.750 0.045 Sharc International Systems Inc. SHRC 25 0.450 0.450 0.450 +0.010 0.963 0.305 Seahawk Ventures Inc. SHV 600 0.450 0.450 0.450 0.000 0.620 0.240 Sitka Gold Corp. SIG 425 0.260 0.260 0.260 0.000 0.300 0.160 Star Navigation Systems Group Ltd. SNA 3023 0.060 0.055 0.060 0.000 0.275 0.030 Sunniva Inc. SNN 849 8.540 8.250 8.350 -0.190 17.930 7.400 Stina Resources Ltd. SQA 4303 0.660 0.630 0.660 +0.010 0.760 0.100 Squire Mining Ltd. SQR 1075 0.300 0.270 0.270 -0.025 0.450 0.050 Squatex Energy and Ressources Inc. SQX 40 0.245 0.200 0.245 +0.095 0.350 0.050 Shamrock Enterprises Inc. SRS 955 0.050 0.045 0.050 +0.005 0.080 0.020 Wildflower Brands Inc. SUN 3164 1.350 1.300 1.320 -0.010 2.940 0.320 Navis Resources Corp. SUV 19 0.340 0.340 0.340 -0.040 2.000 0.330 Sante Veritas Holdings Inc SV 24812 0.500 0.300 0.430 0.500 0.300 St-Georges Eco-Mining Corp. SX 4343 0.300 0.280 0.285 -0.005 2.900 0.020 TerrAscend Corp. TER 105 3.560 3.300 3.370 -0.230 5.500 0.650 Taiga Gold Corp TGC 135 0.170 0.170 0.170 -0.010 0.210 0.130 Friday Night Inc. TGIF 6436 0.540 0.520 0.530 0.000 1.480 0.170 THC Biomed Intl Ltd THC 2137 1.240 1.180 1.240 +0.020 3.360 0.295 Tier One Capital Limited Partnership TLP.UN 9 5.100 5.100 5.100 0.000 6.000 5.000 Tartisan Nickel Corp. TN 15 0.120 0.110 0.120 0.000 0.195 0.070 The Tinley Beverage Company Inc. TNY 1785 0.730 0.710 0.720 -0.010 1.990 0.220 Tower One Wireless Corp. TO 1814 0.180 0.160 0.180 0.000 0.400 0.160 Enertopia Corp. TOP 100 0.065 0.065 0.065 0.000 0.140 0.040 Torino Power Solutions Inc TPS 61 0.075 0.075 0.075 -0.025 0.200 0.040 Tantalex Resources Corporation TTX 910 0.150 0.130 0.150 +0.005 0.250 0.030 Black Tusk Resources Inc. TUSK 185 0.200 0.200 0.200 0.000 0.285 0.120 Global UAV Technologies Ltd. UAV 14187 0.100 0.085 0.090 -0.010 0.255 0.055 UpSnap Inc. UP 100 0.025 0.025 0.025 +0.005 0.055 0.005 American Pacific Mining Corp. USGD 105 0.400 0.385 0.390 0.000 0.410 0.280 United Lithium Corp. UTL 35 0.550 0.550 0.550 0.000 0.560 0.400 Vogogo Inc. VGO 4728 0.435 0.410 0.420 0.000 0.940 0.235 Valens Groworks Corp. VGW 387 1.420 1.370 1.400 +0.020 3.550 0.750 Phivida Holdings Inc. VIDA 1123 0.940 0.890 0.940 +0.050 2.200 0.620 Phivida Holdings Inc. Wts. VIDA.WT 811 0.165 0.160 0.165 +0.005 0.230 0.150 Vodis Pharmaceuticals Inc. VP 1701 0.260 0.250 0.250 -0.020 0.910 0.165 Veritas Pharma Inc. VRT 211 0.430 0.400 0.400 -0.025 1.090 0.280 Versus Systems Inc. VS 1000 0.300 0.300 0.300 +0.020 0.750 0.250 Victory Square Technologies Inc. VST 479 1.330 1.230 1.320 +0.120 4.170 0.350 Winston Gold Corp. WGC 1043 0.080 0.070 0.080 0.000 0.085 0.030 Western Uranium Corporation WUC 295 0.690 0.650 0.690 +0.020 1.700 0.540 eXeBlock Technology Corporation XBLK 380 0.235 0.228 0.228 -0.003 1.790 0.195 MGX Minerals Inc. XMG 2716 0.860 0.830 0.840 -0.010 1.960 0.750 MGX Minerals Inc. Wts. XMG.WT 690 0.640 0.640 0.640 -0.010 1.720 0.620 MGX Minerals Inc. A Wts. XMG.WT.A 45 0.170 0.170 0.170 -0.010 0.800 0.065 Exro Technologies Inc. XRO 775 0.315 0.270 0.315 -0.005 0.680 0.195 XORTX Therapeutics Inc. XRX 301 0.250 0.250 0.250 0.000 0.500 0.250 Xanthic Biopharma Inc. XTHC 709 0.235 0.225 0.230 -0.007 0.570 0.225 Kootenay Zinc Corp. ZNK 17 0.165 0.165 0.165 -0.010 2.300 0.120 ZTEST Electronics Inc. ZTE 1115 0.390 0.320 0.320 -0.055 1.060 0.320 Stock Symbol Bid Ask 52W Hi 52W Lo Ansar Financial and Dev Corporation AFD 0.700 0.780 0.830 0.305 Atlas Cloud Enterprises Inc. AKE 0.850 0.960 1.490 0.080 ALQ Gold Corp. ALQ 1.100 1.110 0.450 0.050 Advantagewon Oil Corp. AOC 0.070 0.075 0.185 0.040 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 Avarone Metals Inc. AVM 0.070 0.080 0.135 0.020 Aylen Capital Inc. AYL 0.020 0.030 0.100 0.010 MB Builder Bonds 5 yr 2% 15JUN19 BBN.DB.B 97.870 MB Builder Bonds Cpd Fixed 2% 15JUN19 BBN.DB.C 97.870 MB Builder Bonds 5 yr Ftg 1.1% 15JUN19 BBN.DB.D 99.860 99.410 98.800 Bird River Resources Inc. BDR 0.200 0.250 0.630 0.070 Berkley Renewables Inc. BKS 0.005 0.110 0.030 Blox Labs Inc. BLOX 0.115 0.125 2.250 0.040 MB Builder Bd 3 Yr. Ann F/ R 1.4%15JUN18 BMB.DB.A 99.880 MB Builder Bd 5 Yr. Ann F/R 1.1% 15JUN20 BMB.DB.B 94.590 MB Builder Bd 5 Yr. Compd 1.5% 15JUN21 BMB.DB.C 94.590 MB Builder Bd 5 Yr. Ann F/R 1.25%15JUN20 BMB.DB.D 99.860 BitRush Corp. BRH BioMark Diagnostics Inc. BUX 0.070 0.090 0.230 0.050 Bexar Ventures Inc. BXV 0.120 0.200 0.105 0.020 Brisio Innovations Inc. BZI 0.335 0.380 0.450 0.155 Cautivo Mining Inc. CAI 0.240 0.350 0.850 0.200 Certive Solutions Inc. CBP 0.025 0.045 0.120 0.020 Cascadia Consumer Electronics Corp. CK 0.500 0.800 0.050 Canadian Metals Inc. CME 0.085 0.090 0.200 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 0.250 0.260 0.890 0.020 Coronet Metals Inc. CRF 0.220 0.250 0.250 0.165 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 Debut Diamonds Inc. DDI 0.010 0.015 0.025 0.005 The Delma Group Inc. DLMA 5.500 5.950 6.100 4.000 Canadian Data Preserve Inc. DPC 0.320 0.060 0.010 European Metals Corp. ECU 0.005 European Metals Corp. Warrants ECU.WT EVI Global Group Developments Corp. EVI 0.280 0.300 0.425 0.020 Explorex Resources Inc. EX 0.275 0.300 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 Glorious Creation Limited GCIT 0.500 0.590 0.600 0.320 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 0.250 0.245 0.120 Gunpowder Capital Corp. Preferred Shares, Series A GPC.PR.A 5.010 10.900 10.700 10.000 Grand Peak Capital Corp. GPK 0.300 0.650 0.500 0.100 GoldTrain Resources Inc. GT 0.185 0.060 Heritage Global Inc. HGP 0.550 0.640 0.650 0.320 Hello Pal International Inc. HP 0.090 0.100 0.295 0.065 Innovative Properties Inc. INR 0.210 0.500 0.820 0.100 ICTV Brands Inc. ITV 0.005 0.005 0.005 James Bay Resources Limited JBR 0.140 0.190 0.250 0.060 JDF Explorations Inc. JDF 0.050 0.200 0.150 0.005 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 0.145 0.210 0.080 Leo Resources Inc. LEO 1.070 1.320 0.990 Callitas Health Inc. LILY 0.190 0.195 0.950 0.155 Lanebury Growth Capital Ltd. LLL 0.265 0.350 0.870 0.060 Newlox Gold Ventures Corp. LUX 0.040 0.045 0.075 0.030 McLaren Resources Inc. MCL 0.065 0.090 0.190 0.025 Mag One Products Inc. MDD 0.150 0.170 0.520 0.095 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 99.920 Manitoba Hydro Bds 12 Cpd 1.75%15JUN18 MHL.DB.C 99.920 Manitoba Hydro Bds XII F/R 1.1% 15JUN18 MHL.DB.D 99.860 99.410 99.410 Mint Corporation Series A 10% 16MAY19 MIT.DB.C 100.000 92.200 Mountain Lake Minerals Inc. MLK 0.035 0.040 0.090 0.020 Marret Multi-Strategy Income Fund A MMF.UN 0.060 0.105 0.115 0.010 Metalo Manufacturing Inc. MMI 0.340 0.350 0.750 0.225 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 0.315 0.660 0.065 Nexco Resources Inc. NXU 0.225 0.240 0.500 0.150 Orca Touchscreen Technologies Ltd. OAA 0.005 Carlyle Entertainment Ltd OLG ESI Energy Services Inc. OPI 0.360 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 0.120 0.310 0.020 Petrocapita Income Trust PCE.UN 0.400 0.550 2.000 0.200 Premier Diversified Holdings Inc. PDH 0.030 0.035 0.125 0.020 PUDO Inc. PDO 0.260 2.100 3.050 0.500 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 4.500 3.250 1.100 Park Lawn Company Limited PRL 8.000 9.150 7.360 Qwick Media Inc. QMI 0.020 0.235 0.250 0.020 RIWI Corp. RIW 1.110 1.910 2.700 1.110 RISE Life Science Corp. RLSC 0.260 0.280 0.740 0.225 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 Razore Rock Resources Inc. RZR 0.180 0.200 0.900 0.090 Robix Environmental Technologies Inc. RZX 0.045 0.275 0.020 Stone Ridge Exploration Corp SO 0.330 0.600 0.055 Silver Phoenix Resources Inc. SP 0.070 0.150 0.240 0.050 SponsorsOne Inc. SPO 0.200 0.205 0.345 0.020 Midnight Star Ventures Corp. STV 0.200 0.250 0.080 Starrex International Ltd. STX 0.760 1.350 1.500 0.450 Sixty North Gold Mining Inc. SXTY 0.145 0.200 0.200 0.150 Talmora Diamond Inc. TAI 0.025 0.050 0.050 0.005 Taku Gold Corp. TAK 0.055 0.075 0.250 0.050 Target Capital Inc. TCI 0.090 0.070 Tower One Wireless Corp. Wts. TO.WT 0.025 0.050 0.010 Upco International Inc UPCO 0.170 0.220 1.390 0.060 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 0.190 0.240 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 0.700 0.550 World Mahjong Limited WSM 0.445 0.200 0.060 Westridge Resources Inc. WST 0.750 0.800 0.800 0.285 Zara Resources Inc. ZRI 0.110 0.200 0.240 0.080 BIOSENTA Inc. ZRO 0.050 0.070 0.100 0.015 Trades: 17,674 Total Volume: 79,407,599 Total Value: $40,174,798 Advanced: 78 Declined: 82 Unchanged: 211 Note 1: z - Full Volume. Note 2: Change calculated using unadjusted closing prices.