CNSX Trading Daily Market Summary May 11 2018 Closing Numbers Stock Symbol Vol(00s) High Low Close Change 52W Hi 52W Lo Supreme Metals Corp. ABJ 50 0.050 0.050 0.050 +0.005 0.080 0.025 Alliance Growers Corp. ACG 1332 0.275 0.255 0.260 -0.010 1.390 0.075 Advantex Marketing International Inc. ADX 10610 0.005 0.005 0.005 0.000 0.060 0.005 Ansar Financial and Dev Corporation AFD 69 0.700 0.650 0.650 -0.130 0.830 0.305 Affinor Growers Inc. AFI 3353 0.110 0.100 0.105 0.000 0.285 0.055 Alternate Health Corp. AHG 317 1.000 0.950 0.950 -0.060 3.650 0.950 Alchemist Mining Inc. AMS 1140 0.090 0.075 0.085 0.000 0.345 0.045 Advantagewon Oil Corp. AOC 3585 0.070 0.065 0.065 -0.015 0.185 0.040 Appia Energy Corp. API 60 0.180 0.180 0.180 +0.015 0.230 0.100 Global Cannabis Applications Corp. APP 19408 0.370 0.300 0.365 +0.075 0.990 0.070 Argo Gold Inc. ARQ 25 0.130 0.130 0.130 0.000 0.260 0.105 Abattis Bioceuticals Corp. ATT 10377 0.225 0.210 0.220 -0.005 0.940 0.055 Avarone Metals Inc. AVM 60 0.080 0.080 0.080 -0.005 0.135 0.020 BacTech Environmental Corporation BAC 170 0.035 0.035 0.035 0.000 0.070 0.020 Body and Mind Inc. BAMM 310 0.490 0.460 0.470 -0.010 2.090 0.400 Benchmark Botanics Inc. BBT 4 1.200 1.140 1.200 +0.050 2.140 0.350 Bradstone Capital Corp. BCA 2 0.085 0.000 0.300 0.080 Beleave Inc. BE 6012 1.640 1.470 1.470 -0.100 3.490 1.040 BIG Blockchain Intelligence Group Inc. BIGG 14416 0.375 0.325 0.370 0.000 2.770 0.325 Blackchain Solutions Inc. BIS 206 0.065 0.060 0.060 -0.015 0.300 0.040 Belgravia Capital International Inc. BLGV 87929 0.060 0.045 0.050 -0.010 0.360 0.045 BlissCo Cannabis Corp. BLIS 642 0.425 0.400 0.415 +0.005 0.760 0.360 BLOK Technologies Inc. BLK 172 0.225 0.195 0.210 0.000 1.070 0.185 Cannabix Technologies Inc. BLO 1294 1.880 1.810 1.850 +0.020 3.680 0.510 Global Blockchain Technologies Corp. BLOC 14201 0.415 0.400 0.410 +0.010 0.930 0.310 Global Blockchain Technologies Corp.WT BLOC.WT 183 0.075 0.050 0.075 +0.025 0.075 0.050 Blox Labs Inc. BLOX 65 0.125 0.125 0.125 +0.015 2.250 0.040 MB Builder Bd 5 Yr. Ann F/R 1.25%15JUN20 BMB.DB.D 225 99.860 99.860 99.860 +0.020 99.860 99.860 Bunker Hill Mining Corp. BNKR 88 1.650 1.510 1.650 +0.120 3.150 0.900 Pacific Rim Cobalt Corp. BOLT 595 0.360 0.345 0.360 +0.005 1.590 0.305 Breathtec BioMedical Inc. BTH 81 0.170 0.165 0.170 0.000 0.520 0.065 Lineage Grow Company Ltd. BUDD 932 0.215 0.200 0.215 +0.020 0.485 0.170 BioMark Diagnostics Inc. BUX 151 0.070 0.070 0.070 -0.010 0.230 0.050 Block X Capital Corp. BXXX 5762 0.145 0.130 0.140 +0.010 0.750 0.130 Cautivo Mining Inc. CAI 0 0.310 0.000 0.850 0.200 FinCanna Capital Corp. CALI 1172 0.435 0.415 0.430 0.000 2.290 0.410 Heritage Cannabis Holdings Corp. CANN 6285 0.300 0.280 0.300 +0.015 0.840 0.220 Copperbank Resources Corp. CBK 140 0.085 0.085 0.085 -0.005 0.180 0.055 Copperbank Resources Corp. Warrants CBK.WT 500 0.005 0.005 0.005 -0.010 0.030 0.005 Cerro Grande Mining Corporation CEG 1860 0.015 0.010 0.010 0.000 0.025 0.005 Cognetivity Neurosciences Ltd. CGN 6085 0.400 0.340 0.380 -0.020 0.440 0.250 Cannabis Growth Opportunity Corporation CGOC 133 1.750 1.700 1.740 +0.060 2.700 1.220 Chemistree Technology Inc. CHM 50 0.450 0.450 0.450 0.000 1.000 0.075 Choom Holdings Inc. CHOO 5939 0.880 0.830 0.860 +0.020 1.100 0.230 Canada House Wellness Group Inc. CHV 3594 0.220 0.200 0.210 -0.010 0.900 0.130 ChroMedX Corp. CHX 2905 0.330 0.280 0.305 -0.005 0.800 0.200 Cielo Waste Solutions Corp. CMC 973 0.150 0.150 0.150 -0.005 0.250 0.080 Canadian Metals Inc. CME 1805 0.095 0.090 0.095 +0.005 0.200 0.050 Cannex Capital Holdings Inc. CNNX 4025 1.200 1.120 1.170 -0.030 1.930 0.800 International Cobalt Corp CO 918 0.170 0.165 0.170 +0.010 0.450 0.075 360 Blockchain Inc. CODE 2872 0.100 0.090 0.095 -0.005 0.390 0.035 Coronet Metals Inc. CRF 250 0.250 0.220 0.250 +0.045 0.250 0.165 Carl Data Solutions Inc. CRL 2557 0.170 0.165 0.170 -0.005 0.610 0.145 Crop Infrastructure Corp. CROP 1549 0.650 0.570 0.600 0.000 1.200 0.370 Cryptobloc Technologies Corp. CRYP 2742 0.190 0.150 0.170 -0.015 0.465 0.150 CannaRoyalty Corp. CRZ 2837 4.870 4.480 4.830 +0.100 5.750 1.500 CannaRoyalty Corp. Wts. CRZ.WT 64 1.450 1.370 1.400 +0.150 1.450 0.580 Canamex Gold Corp. CSQ 990 0.145 0.140 0.145 +0.005 0.170 0.130 Biocure Technology Inc. CURE 306 0.730 0.710 0.710 -0.020 1.890 0.160 Hilltop Cybersecurity Inc. CYBX 190 0.405 0.370 0.405 +0.045 0.870 0.300 Data Deposit Box Inc. DDB 5133 0.075 0.070 0.075 0.000 0.350 0.020 Debut Diamonds Inc. DDI 400 0.015 0.010 0.015 +0.005 0.025 0.005 Deer Horn Capital Inc. DHC 735 0.285 0.285 0.285 0.000 0.450 0.100 DNI Metals Inc. DNI 2985 0.090 0.080 0.090 +0.005 0.155 0.055 Dundee Sustainable Technologies Inc. DST 1520 0.080 0.075 0.080 +0.005 0.190 0.030 EA Education Group Inc. EA 250 0.035 0.030 0.030 0.000 0.200 0.030 Earth Alive Clean Technologies Inc. EAC 1671 0.210 0.200 0.200 -0.015 0.530 0.070 SpeakEasy Cannabis Club Ltd. EASY 2647 0.750 0.700 0.750 +0.020 0.810 0.550 Nutritional High International Inc. EAT 7093 0.410 0.390 0.395 +0.005 1.190 0.075 Leviathan Cannabis Group Inc. EPIC 791 0.650 0.620 0.640 +0.020 0.770 0.200 Empower Clinics Inc EPW 998 0.500 0.400 0.480 +0.015 0.510 0.200 ePlay Digital Inc. EPY 440 0.100 0.095 0.095 0.000 0.540 0.080 EnviroLeach Technologies Inc. ETI 1301 1.380 1.280 1.340 0.000 2.340 0.210 EVITRADE Health Systems Corp. EVA 45 0.400 0.390 0.390 -0.050 3.140 0.200 Evolving Gold Corp. EVG 5 0.140 0.140 0.140 -0.005 0.405 0.100 EVI Global Group Developments Corp. EVI 100 0.280 0.260 0.260 -0.020 0.425 0.020 Explorex Resources Inc. EX 16 0.300 0.300 0.300 +0.015 0.650 0.150 Far Resources Ltd. FAT 5331 0.270 0.250 0.255 -0.015 1.100 0.075 Fandom Sports Media Corp. FDM 1981 0.100 0.090 0.100 +0.010 0.440 0.070 Future Farm Technologies Inc. FFT 9288 0.600 0.540 0.560 -0.030 2.080 0.130 Fox River Resources Corporation FOX 6 0.060 0.000 0.150 0.050 Generation Mining Limited GENM 344 0.105 0.100 0.100 -0.020 0.200 0.100 Glance Technologies Inc. GET 2872 0.530 0.500 0.520 +0.025 3.840 0.140 Gravitas Financial Inc. GFI 3 0.050 0.000 0.120 0.025 Global Hemp Group Inc. GHG 3812 0.130 0.125 0.130 +0.005 0.390 0.020 Golden Leaf Holdings Ltd. GLH 19869 0.240 0.225 0.230 -0.005 0.650 0.150 Goldrea Resources Corp. GOR 3740 0.115 0.100 0.100 -0.020 0.380 0.035 Gunpowder Capital Corp. GPC 120 0.065 0.065 0.065 -0.005 0.110 0.040 Graphite Energy Corp. GRE 195 0.270 0.250 0.270 +0.030 1.760 0.200 Green 2 Blue Energy Corp. GTBE 1590 0.160 0.155 0.160 0.000 0.445 0.100 Glenbriar Technologies Inc. GTI 275 0.035 0.035 0.035 +0.005 0.115 0.010 High Hampton Holdings Corp. HC 1794 1.010 0.950 0.970 -0.030 1.480 0.310 Heritage Global Inc. HGP 0 0.620 0.000 0.650 0.320 Hi Ho Silver Resources Inc. HHS 355 0.070 0.065 0.070 +0.005 0.135 0.030 Hiku Brands Company Ltd. HIKU 6902 1.670 1.550 1.630 -0.020 4.820 0.440 Hello Pal International Inc. HP 110 0.090 0.090 0.090 +0.010 0.295 0.065 HealthSpace Data Systems Ltd. HS 1664 0.070 0.065 0.070 0.000 0.270 0.035 iAnthus Capital Holdings Inc. IAN 1286 4.900 4.650 4.700 +0.050 6.390 1.700 International Battery Metals Ltd. IBAT 905 0.430 0.405 0.420 0.000 1.380 0.250 ThreeD Capital Inc. IDK 5303 0.135 0.125 0.135 +0.005 0.850 0.055 IGEN Networks Corp. IGN 606 0.060 0.060 0.060 +0.005 0.250 0.010 Imagin Medical Inc. IME 3214 0.260 0.245 0.255 0.000 0.440 0.050 Imagination Park Entertainment Inc. IP 7804 0.410 0.350 0.395 +0.025 1.080 0.210 Irving Resources Inc. IRV 364 1.350 1.280 1.350 +0.050 1.540 0.600 Inspiration Mining Corporation ISM 2749 0.070 0.055 0.055 -0.015 0.265 0.010 Isodiol International Inc. ISOL 25982 0.740 0.710 0.740 +0.010 2.140 0.100 Lotus Ventures Inc. J 41 0.380 0.365 0.380 0.000 1.000 0.210 JG Wealth Inc. JGW 10 0.900 0.900 0.900 -0.050 1.050 0.050 37 Capital Inc. JJJ 0 0.240 0.000 0.350 0.120 StartMonday Technology Corp. JOB 577 0.190 0.160 0.190 +0.030 0.500 0.155 International Cannabrands Inc. JUJU.A 814 0.130 0.120 0.130 +0.010 0.770 0.070 Kaneh Bosm Biotechnology Inc. KBB 65 0.550 0.550 0.550 +0.030 0.750 0.065 Koios Beverage Corp. KBEV 2721 0.470 0.425 0.440 0.000 0.530 0.350 Kontrol Energy Corp. KNR 70 0.710 0.700 0.710 +0.010 1.580 0.560 Khan Resources Inc. KRI 1800 0.090 0.080 0.090 +0.015 0.180 0.050 KWG Resources Inc. KWG 1546 0.020 0.015 0.020 +0.005 0.030 0.010 Lifestyle Delivery Systems Inc LDS 2490 0.850 0.820 0.850 +0.030 1.540 0.350 Lead Ventures Inc. LEAD 17 0.190 0.190 0.190 +0.015 1.000 0.140 Liberty Health Sciences Inc. LHS 7344 0.860 0.830 0.840 -0.010 2.880 0.690 Liberty Leaf Holdings Ltd. LIB 1892 0.315 0.305 0.315 0.000 1.000 0.075 Callitas Health Inc. LILY 30 0.195 0.195 0.195 +0.005 0.950 0.155 Global Li-Ion Graphite Corp. LION 120 0.330 0.320 0.330 0.000 0.970 0.300 LeanLife Health Inc. LLP 2240 0.125 0.110 0.110 -0.010 0.450 0.060 Lexington Biosciences Inc. LNB 275 0.320 0.310 0.315 0.000 0.620 0.265 LottoGopher Holdings Inc. LOTO 578 0.095 0.085 0.095 +0.010 0.850 0.070 Lightning Venture Inc. LVI 1660 0.030 0.025 0.030 +0.005 0.090 0.010 Lexaria Bioscience Corp. LXX 763 1.800 1.740 1.800 0.000 3.230 0.350 Maricann Group Inc MARI 21552 1.960 1.700 1.930 +0.190 4.480 1.050 MEADOW BAY GOLD CORPORATION J MAY 170 0.175 0.165 0.165 0.000 0.260 0.110 McLaren Resources Inc. MCL 220 0.065 0.065 0.065 0.000 0.190 0.025 Mag One Products Inc. MDD 10 0.150 0.150 0.150 0.000 0.520 0.095 Marapharm Ventures Inc MDM 3135 0.630 0.610 0.610 +0.030 1.380 0.570 Marret High Yield Strategies Fund A MHY.UN 54 0.100 0.100 0.100 0.000 0.195 0.070 Minera IRL Limited MIRL 1000 0.090 0.080 0.080 0.000 0.165 0.060 True Leaf Medicine International Ltd. MJ 1742 0.580 0.550 0.550 -0.010 1.900 0.310 Mountain Lake Minerals Inc. MLK 50 0.045 0.045 0.045 0.000 0.090 0.020 Matica Enterprises Inc. MMJ 30521 0.240 0.215 0.230 +0.010 0.810 0.035 Miramont Resources Corp. MONT 50 0.355 0.350 0.350 -0.005 0.650 0.250 GoverMedia Plus Canada Corp. MPLS 170 0.445 0.440 0.440 -0.010 0.590 0.365 M.P.V. Explorations Inc. MPV 105 0.200 0.180 0.180 -0.030 0.300 0.180 MPX Bioceutical Corporation MPX 33899 0.860 0.800 0.840 +0.010 1.180 0.280 Micromem Technologies Inc. MRM 150 0.130 0.130 0.130 +0.005 0.395 0.085 Maxtech Ventures Inc. MVT 111 0.390 0.365 0.390 +0.035 0.600 0.135 Micron Waste Technologies Inc MWM 1615 0.415 0.385 0.410 +0.030 0.920 0.250 Montego Resources Inc. MY 5 0.190 0.190 0.190 +0.015 0.550 0.140 MYM Nutraceuticals Inc. MYM 31120 1.630 1.380 1.410 -0.170 5.000 0.190 GAR Limited NETC 3057 0.180 0.160 0.170 -0.005 0.650 0.110 New Age Farm Inc. NF 2771 0.085 0.075 0.080 0.000 0.420 0.045 NHS Industries Ltd. NHS 73 0.100 0.090 0.090 0.000 0.170 0.055 Victory Nickel Inc. NI 27 0.050 0.050 0.050 -0.010 0.070 0.030 Cryptanite Blockchain Technologies Corp. NITE 9 0.205 0.205 0.205 0.000 0.840 0.170 New Point Exploration Corp. NP 3380 0.350 0.280 0.320 +0.030 0.350 0.110 Plaintree Systems Inc. NPT 1 0.160 0.000 0.380 0.050 NanoSphere Health Sciences Inc. NSHS 120 0.450 0.415 0.415 -0.015 1.160 0.380 Northern Sphere Mining Corp. NSM 45 0.110 0.110 0.110 +0.010 0.450 0.045 New Tech Lithium Corp. NTM 354 0.055 0.045 0.055 +0.015 0.255 0.040 Nuran Wireless Inc. NUR 1373 0.125 0.110 0.120 0.000 0.235 0.080 ESI Energy Services Inc. OPI 85 0.360 0.360 0.360 -0.040 0.500 0.085 Ortho Regenerative Technologies Inc. ORTH 20 0.430 0.430 0.430 +0.020 1.000 0.370 One World Lithium Inc. OWLI 5378 0.155 0.140 0.150 +0.010 0.510 0.100 Portage Biotech Inc. PBT.U 115 0.095 0.095 0.095 0.000 0.660 0.060 Premier Diversified Holdings Inc. PDH 596 0.030 0.030 0.030 0.000 0.125 0.020 PUDO Inc. PDO 19 2.100 2.100 2.100 0.000 3.050 0.500 Canntab Therapeutics Limited PILL 242 0.880 0.830 0.840 0.000 1.140 0.500 ParcelPal Technology Inc. PKG 3013 0.215 0.200 0.210 0.000 0.590 0.050 Peak Positioning Technologies Inc. PKK 125 0.045 0.045 0.045 +0.005 0.120 0.035 Blocplay Entertainment Inc. PLAY 9238 0.075 0.065 0.070 0.000 0.260 0.010 Peloton Minerals Corporation PMC 1000 0.110 0.110 0.110 0.000 0.150 0.050 PreveCeutical Medical Inc. PREV 949 0.300 0.255 0.290 0.000 1.000 0.250 Primary Cobalt Corp. PRIM 730 0.130 0.125 0.130 +0.020 0.150 0.100 Pasinex Resources Limited PSE 100 0.185 0.185 0.185 +0.010 0.330 0.155 Platinex Inc. PTX 50 0.100 0.100 0.100 0.000 0.300 0.045 PUF Ventures Inc. PUF 889 0.790 0.740 0.760 -0.030 2.090 0.320 Pivot Pharmaceuticals Inc. PVOT 3700 0.345 0.310 0.310 -0.030 3.000 0.310 Quantum Cobalt Corp QBOT 83 0.250 0.240 0.240 -0.010 1.900 0.200 Quinsam Capital Corporation QCA 2811 0.320 0.305 0.315 0.000 1.190 0.085 Quadron Cannatech Corporation QCC 3374 0.280 0.265 0.265 0.000 0.970 0.190 Renforth Resources Inc. RFR 3560 0.055 0.050 0.055 +0.005 0.085 0.030 Range Energy Resources Inc. RGO 1455 0.010 0.005 0.005 0.000 0.040 0.005 Rise Gold Corp. RISE 300 0.110 0.110 0.110 0.000 0.300 0.085 Rockshield Capital Corp. RKS 789 0.300 0.270 0.275 -0.025 0.840 0.090 Ravenquest BioMed Inc. RQB 1193 0.950 0.910 0.940 +0.030 2.100 0.425 Rift Valley Resources Corp. RVR 420 0.095 0.075 0.090 -0.005 0.150 0.050 Razore Rock Resources Inc. RZR 200 0.180 0.180 0.180 0.000 0.900 0.090 Subscribe Technologies Inc. SAAS 180 0.085 0.070 0.085 0.000 0.250 0.035 SBD Capital Corp. SBD 150 0.470 0.430 0.430 +0.010 0.470 0.050 Shoal Point Energy Ltd. SHP 87 0.045 0.045 0.045 0.000 0.750 0.045 Sharc International Systems Inc. SHRC 860 0.470 0.450 0.455 +0.005 0.963 0.305 Seahawk Ventures Inc. SHV 310 0.475 0.450 0.450 0.000 0.620 0.240 Sitka Gold Corp. SIG 20 0.260 0.260 0.260 0.000 0.300 0.160 Star Navigation Systems Group Ltd. SNA 1240 0.055 0.050 0.055 -0.005 0.275 0.030 Sunniva Inc. SNN 828 8.370 8.090 8.150 -0.200 17.930 7.400 Stina Resources Ltd. SQA 14420 0.660 0.600 0.630 -0.030 0.760 0.100 Squire Mining Ltd. SQR 495 0.265 0.260 0.265 -0.005 0.450 0.050 Shamrock Enterprises Inc. SRS 5040 0.040 0.035 0.035 -0.015 0.080 0.020 Starrex International Ltd. STX 91 1.500 1.400 1.500 +0.150 1.500 0.450 Wildflower Brands Inc. SUN 646 1.380 1.300 1.300 -0.020 2.940 0.320 Sante Veritas Holdings Inc SV 25653 0.400 0.340 0.340 -0.090 0.500 0.300 St-Georges Eco-Mining Corp. SX 11153 0.275 0.255 0.265 -0.020 2.900 0.020 Taku Gold Corp. TAK 90 0.055 0.055 0.055 0.000 0.250 0.050 TerrAscend Corp. TER 56 3.500 3.410 3.410 +0.040 5.500 0.650 Taiga Gold Corp TGC 579 0.200 0.165 0.200 +0.030 0.210 0.130 Friday Night Inc. TGIF 5055 0.540 0.520 0.540 +0.010 1.480 0.170 THC Biomed Intl Ltd THC 1209 1.230 1.190 1.230 -0.010 3.360 0.295 Tier One Capital Limited Partnership TLP.UN 5 5.100 5.100 5.100 0.000 6.000 5.000 Tartisan Nickel Corp. TN 1497 0.130 0.120 0.120 0.000 0.195 0.070 The Tinley Beverage Company Inc. TNY 849 0.740 0.700 0.710 -0.010 1.990 0.220 Tower One Wireless Corp. TO 263 0.180 0.165 0.180 0.000 0.400 0.160 Enertopia Corp. TOP 614 0.070 0.060 0.070 +0.005 0.140 0.040 Torino Power Solutions Inc TPS 100 0.080 0.080 0.080 +0.005 0.200 0.040 Tantalex Resources Corporation TTX 4 0.150 0.000 0.250 0.030 Black Tusk Resources Inc. TUSK 4190 0.190 0.185 0.190 -0.010 0.285 0.120 Global UAV Technologies Ltd. UAV 2327 0.100 0.085 0.100 +0.010 0.255 0.055 UpSnap Inc. UP 100 0.025 0.025 0.025 0.000 0.055 0.005 American Pacific Mining Corp. USGD 635 0.400 0.390 0.400 +0.010 0.410 0.280 United Lithium Corp. UTL 8 0.550 0.550 0.550 0.000 0.560 0.400 Vogogo Inc. VGO 7048 0.435 0.385 0.430 +0.010 0.940 0.235 Valens Groworks Corp. VGW 152 1.450 1.380 1.400 0.000 3.550 0.750 Phivida Holdings Inc. VIDA 4226 1.000 0.930 0.980 +0.040 2.200 0.620 Phivida Holdings Inc. Wts. VIDA.WT 2342 0.190 0.170 0.185 +0.020 0.230 0.150 Vodis Pharmaceuticals Inc. VP 3557 0.255 0.245 0.250 0.000 0.910 0.165 Veritas Pharma Inc. VRT 456 0.425 0.420 0.425 +0.025 1.090 0.280 Versus Systems Inc. VS 751 0.300 0.275 0.300 0.000 0.750 0.250 Victory Square Technologies Inc. VST 549 1.380 1.250 1.350 +0.030 4.170 0.350 Winston Gold Corp. WGC 1360 0.085 0.080 0.085 +0.005 0.085 0.030 Western Uranium Corporation WUC 1705 0.670 0.650 0.670 -0.020 1.700 0.540 eXeBlock Technology Corporation XBLK 867 0.233 0.210 0.230 +0.003 1.790 0.195 MGX Minerals Inc. XMG 1701 0.860 0.840 0.860 +0.020 1.960 0.750 MGX Minerals Inc. Wts. XMG.WT 500 0.650 0.640 0.650 +0.010 1.720 0.620 MGX Minerals Inc. A Wts. XMG.WT.A 200 0.140 0.140 0.140 -0.030 0.800 0.065 Exro Technologies Inc. XRO 240 0.310 0.280 0.280 -0.035 0.680 0.195 Xanthic Biopharma Inc. XTHC 1382 0.235 0.220 0.220 -0.010 0.570 0.220 Kootenay Zinc Corp. ZNK 1 0.165 0.000 2.300 0.120 ZTEST Electronics Inc. ZTE 20 0.385 0.355 0.355 +0.035 1.060 0.320 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 0.450 0.750 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 0.065 0.145 0.045 Aquarius Surgical Technologies Inc. ASTI 0.400 0.450 1.000 0.335 Auxico Resources Canada Inc. AUAG 0.230 0.245 0.450 0.195 Alexandra Capital Corp. AXC 0.550 0.610 0.930 0.070 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 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 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 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 Cannabis Growth Opportunity Corporation Wts. CGOC.WT 0.260 0.310 0.690 0.210 CIM International Group Inc. CIM 0.200 0.320 0.790 0.080 Cascadia Consumer Electronics Corp. CK 0.500 0.800 0.050 CDN MSolar Corp. CMS 0.020 0.010 CNRP Mining Inc. CND 0.750 0.830 0.180 Cloud Nine Education Group Ltd. CNI 0.040 0.050 0.115 0.025 Parana Copper Corporation COPR 0.350 0.360 0.090 Captor Capital Corp CPTR 0.250 0.260 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 4.750 5.900 6.100 4.000 Canadian Data Preserve Inc. DPC 0.320 0.060 0.010 Deveron UAS Corp. DVR 0.280 0.310 0.530 0.205 European Metals Corp. ECU 0.005 European Metals Corp. Warrants ECU.WT Eviana Health Corporation EHC 1.320 1.420 2.000 0.900 Eurogas International Inc. EI 0.020 0.025 0.055 0.005 ECO ORO MINERALS CORP. J EOM 0.220 0.260 0.445 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 Fineqia International Inc. FNQ 0.010 0.015 0.075 0.005 GreenBank Capital Inc. GBC 1.000 1.200 2.000 0.150 Gencan Capital Inc. GCA 0.155 0.250 0.350 0.025 Glorious Creation Limited GCIT 0.500 0.600 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 Gorilla Minerals Corp. GOCO 0.130 0.150 0.180 0.077 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 Innovative Properties Inc. INR 0.350 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 Dizun International Enterprises Inc. KDZ 0.020 0.030 0.090 0.005 Khot Infrastructure Holdings Ltd. KOT 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 Declan Resources Inc. LAN 0.240 0.280 0.340 0.060 Legion Metals Corp. LEGN 0.115 0.120 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 0.040 0.045 0.075 0.030 Marapharm Ventures Inc. Wts. MDM.WT 0.010 ME Resource Corp. MEC 0.030 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 Mistango River Resources Inc. MIS 0.040 0.080 0.065 0.010 Mint Corporation Series A 10% 16MAY19 MIT.DB.C 100.000 92.200 Makena Resources Inc. MKNA 0.085 0.100 0.235 0.080 Marret Multi-Strategy Income Fund A MMF.UN 0.060 0.105 0.115 0.010 Metalo Manufacturing Inc. MMI 0.305 0.360 0.750 0.225 MOAG Copper Gold Resources Inc. MOG Meryllion Resources Corporation MYR 0.025 0.030 0.210 0.015 NetCents Technology Inc. NC 2.050 2.250 6.750 0.165 Norsemont Capital Inc. NOM 0.370 0.455 0.470 0.310 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 Organic Potash Corporation OPC 0.020 0.025 0.050 0.010 Open Source Health Inc. OSH 0.105 0.120 0.310 0.020 Provenance Gold Corp. PAU 0.145 0.195 0.400 0.080 Petrocapita Income Trust PCE.UN 0.400 0.550 2.000 0.200 Preferred Dental Technologies Inc. PDTI 0.040 0.050 0.200 0.030 Patriot Gold Corp. PGOL 0.070 0.150 0.090 Premier Health Group Inc. PHGI 0.010 0.600 1.150 0.050 Pivit Exploration Inc. PIVT 0.120 0.120 0.120 PrimeWest Mortgage Inv Corporation PRI 1.620 5.000 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 West Red Lake Gold Mines Inc. RLG 0.080 0.095 0.230 0.075 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 Robix Environmental Technologies Inc. RZX 0.045 0.275 0.020 Stone Ridge Exploration Corp SO 0.330 0.355 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 Squatex Energy and Ressources Inc. SQX 0.140 0.235 0.350 0.050 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 0.200 0.200 0.150 Talmora Diamond Inc. TAI 0.025 0.050 0.050 0.005 Target Capital Inc. TCI 0.065 0.090 0.070 Tower One Wireless Corp. Wts. TO.WT 0.025 0.050 0.010 Upco International Inc UPCO 0.190 0.300 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 0.275 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 0.700 0.550 World Mahjong Limited WSM 0.445 0.200 0.060 Westridge Resources Inc. WST 0.750 0.810 0.800 0.285 XORTX Therapeutics Inc. XRX 0.220 0.250 0.500 0.250 Zara Resources Inc. ZRI 0.110 0.200 0.240 0.080 BIOSENTA Inc. ZRO 0.050 0.080 0.100 0.015 Trades: 15,327 Total Volume: 67,740,330 Total Value: $33,699,639 Advanced: 94 Declined: 67 Unchanged: 210 Note 1: z - Full Volume. Note 2: Change calculated using unadjusted closing prices.