CNSX Trading Daily Market Summary May 17 2018 Closing Numbers Stock Symbol Vol(00s) High Low Close Change 52W Hi 52W Lo Supreme Metals Corp. ABJ 1700 0.040 0.040 0.040 0.000 0.080 0.025 Alliance Growers Corp. ACG 3453 0.245 0.225 0.245 +0.005 1.390 0.075 Advantex Marketing International Inc. ADX 60 0.005 0.005 0.005 0.000 0.060 0.005 Affinor Growers Inc. AFI 6662 0.115 0.105 0.105 0.000 0.285 0.055 Arctic Glacier Income Fund AG.UN 105 0.050 0.050 0.050 0.000 0.075 0.040 Alternate Health Corp. AHG 42 0.960 0.920 0.930 -0.040 3.650 0.920 Alchemist Mining Inc. AMS 270 0.090 0.080 0.080 -0.005 0.345 0.045 Advantagewon Oil Corp. AOC 4344 0.065 0.060 0.060 -0.005 0.185 0.040 Global Cannabis Applications Corp. APP 2624 0.345 0.315 0.315 -0.010 0.990 0.070 Abattis Bioceuticals Corp. ATT 10794 0.210 0.200 0.205 0.000 0.940 0.055 Avarone Metals Inc. AVM 121 0.075 0.070 0.075 +0.005 0.135 0.020 Aylen Capital Inc. AYL 120 0.025 0.025 0.025 +0.005 0.100 0.010 BacTech Environmental Corporation BAC 304 0.040 0.040 0.040 0.000 0.070 0.020 Body and Mind Inc. BAMM 100 0.490 0.480 0.490 +0.020 2.090 0.400 Benchmark Botanics Inc. BBT 232 1.120 1.100 1.100 -0.050 2.140 0.350 Blockchain Foundry Inc BCFN 535 0.300 0.300 0.300 0.000 0.500 0.300 Beleave Inc. BE 18901 2.070 1.880 1.960 +0.110 3.490 1.040 BIG Blockchain Intelligence Group Inc. BIGG 6466 0.395 0.355 0.365 -0.015 2.770 0.325 Blackchain Solutions Inc. BIS 1950 0.070 0.065 0.070 +0.005 0.300 0.040 Belgravia Capital International Inc. BLGV 5972 0.050 0.045 0.045 -0.005 0.360 0.045 BlissCo Cannabis Corp. BLIS 253 0.415 0.400 0.410 +0.010 0.760 0.360 BLOK Technologies Inc. BLK 814 0.200 0.160 0.190 0.000 1.070 0.160 Cannabix Technologies Inc. BLO 541 1.860 1.820 1.820 -0.030 3.680 0.510 Global Blockchain Technologies Corp. BLOC 7781 0.460 0.440 0.460 +0.010 0.930 0.310 Blox Labs Inc. BLOX 1175 0.110 0.095 0.110 -0.005 2.250 0.040 Bunker Hill Mining Corp. BNKR 833 1.600 1.500 1.600 +0.100 3.150 0.900 Pacific Rim Cobalt Corp. BOLT 615 0.360 0.340 0.340 -0.010 1.590 0.305 Breathtec BioMedical Inc. BTH 235 0.160 0.155 0.160 +0.010 0.520 0.065 Lineage Grow Company Ltd. BUDD 559 0.210 0.200 0.200 -0.010 0.485 0.170 Bexar Ventures Inc. BXV 1000 0.120 0.120 0.120 +0.015 0.120 0.020 Block X Capital Corp. BXXX 906 0.135 0.110 0.135 0.000 0.750 0.100 FinCanna Capital Corp. CALI 1440 0.450 0.400 0.430 -0.005 2.290 0.400 Heritage Cannabis Holdings Corp. CANN 5214 0.315 0.295 0.310 -0.010 0.840 0.220 Copperbank Resources Corp. CBK 1843 0.090 0.080 0.080 +0.010 0.180 0.055 Copperbank Resources Corp. Warrants CBK.WT 144 0.010 0.005 0.005 0.000 0.030 0.005 Cartier Iron Corporation CFE 1145 0.080 0.080 0.080 0.000 0.250 0.045 Cognetivity Neurosciences Ltd. CGN 1279 0.450 0.410 0.410 +0.010 0.460 0.250 Cannabis Growth Opportunity Corporation CGOC 201 1.610 1.590 1.610 +0.030 2.700 1.220 Cannabis Growth Opportunity Corporation Wts. CGOC.WT 105 0.305 0.285 0.300 +0.003 0.690 0.210 Chemistree Technology Inc. CHM 175 0.465 0.405 0.405 0.000 1.000 0.075 Choom Holdings Inc. CHOO 8717 0.930 0.870 0.890 +0.010 1.100 0.230 Canada House Wellness Group Inc. CHV 1478 0.210 0.200 0.205 +0.010 0.900 0.130 ChroMedX Corp. CHX 337 0.295 0.265 0.275 -0.005 0.800 0.200 Cielo Waste Solutions Corp. CMC 1883 0.165 0.155 0.155 0.000 0.250 0.080 Canadian Metals Inc. CME 936 0.090 0.090 0.090 +0.005 0.200 0.050 Cloud Nine Education Group Ltd. CNI 200 0.055 0.055 0.055 -0.010 0.115 0.025 Cannex Capital Holdings Inc. CNNX 1630 1.090 1.030 1.060 0.000 1.930 0.800 International Cobalt Corp CO 4129 0.180 0.165 0.180 +0.005 0.450 0.075 360 Blockchain Inc. CODE 1096 0.100 0.090 0.090 -0.005 0.390 0.035 Coronet Metals Inc. CRF 0 0.250 0.000 0.250 0.165 Carl Data Solutions Inc. CRL 1119 0.170 0.155 0.170 +0.010 0.610 0.145 Crop Infrastructure Corp. CROP 900 0.590 0.550 0.570 -0.030 1.200 0.370 Cryptobloc Technologies Corp. CRYP 1320 0.190 0.170 0.170 +0.005 0.465 0.150 CannaRoyalty Corp. CRZ 2374 5.270 5.080 5.270 +0.120 5.750 1.500 CannaRoyalty Corp. Wts. CRZ.WT 218 1.500 1.400 1.500 -0.010 1.520 0.580 Canamex Gold Corp. CSQ 65 0.140 0.130 0.130 -0.025 0.170 0.130 CellCube Energy Storage Systems Inc. CUBE 2518 0.630 0.600 0.630 +0.020 0.760 0.100 Biocure Technology Inc. CURE 26 0.680 0.680 0.680 -0.020 1.890 0.160 Hilltop Cybersecurity Inc. CYBX 4680 0.350 0.300 0.300 -0.030 0.870 0.300 Data Deposit Box Inc. DDB 4887 0.075 0.070 0.070 -0.005 0.350 0.020 Debut Diamonds Inc. DDI 57 0.010 0.010 0.010 0.000 0.025 0.005 Deer Horn Capital Inc. DHC 30 0.310 0.310 0.310 +0.010 0.450 0.100 The Delma Group Inc. DLMA 10 5.850 5.000 5.000 +0.450 6.100 4.000 DNI Metals Inc. DNI 0 0.080 0.000 0.155 0.055 Dundee Sustainable Technologies Inc. DST 759 0.075 0.065 0.075 +0.005 0.190 0.030 Deveron UAS Corp. DVR 300 0.290 0.280 0.280 -0.005 0.500 0.205 Earth Alive Clean Technologies Inc. EAC 10681 0.360 0.310 0.360 +0.060 0.530 0.070 SpeakEasy Cannabis Club Ltd. EASY 11859 1.020 0.910 0.950 +0.100 1.020 0.550 Nutritional High International Inc. EAT 5009 0.405 0.385 0.400 +0.005 1.190 0.075 Eviana Health Corporation EHC 765 1.450 1.400 1.420 0.000 2.000 0.900 Eurogas International Inc. EI 0 0.020 0.000 0.055 0.005 ECO ORO MINERALS CORP. J EOM 22 0.220 0.220 0.220 0.000 0.445 0.150 Leviathan Cannabis Group Inc. EPIC 124 0.620 0.600 0.610 +0.020 0.770 0.200 Empower Clinics Inc EPW 461 0.390 0.350 0.385 +0.025 0.510 0.200 ePlay Digital Inc. EPY 1905 0.125 0.110 0.110 -0.010 0.540 0.080 EnviroLeach Technologies Inc. ETI 171 1.400 1.350 1.400 +0.070 2.340 0.210 Explorex Resources Inc. EX 40 0.330 0.330 0.330 +0.025 0.650 0.155 Far Resources Ltd. FAT 10834 0.250 0.215 0.225 -0.020 1.100 0.075 Fandom Sports Media Corp. FDM 27517 0.140 0.120 0.125 -0.025 0.440 0.070 Future Farm Technologies Inc. FFT 5128 0.540 0.500 0.500 -0.010 2.080 0.130 Fox River Resources Corporation FOX 40 0.060 0.060 0.060 0.000 0.150 0.050 GreenBank Capital Inc. GBC 13 1.490 1.480 1.480 +0.100 2.000 0.150 Generation Mining Limited GENM 15 0.100 0.095 0.100 0.000 0.200 0.080 Glance Technologies Inc. GET 17508 0.660 0.500 0.580 +0.080 3.840 0.140 Generic Gold Corp. GGC 100 0.280 0.280 0.280 +0.050 0.320 0.175 Global Hemp Group Inc. GHG 18597 0.160 0.130 0.150 +0.020 0.390 0.020 Golden Leaf Holdings Ltd. GLH 25939 0.250 0.230 0.245 +0.010 0.650 0.150 Goldrea Resources Corp. GOR 590 0.125 0.115 0.125 +0.010 0.380 0.035 Gunpowder Capital Corp. GPC 250 0.070 0.070 0.070 0.000 0.110 0.040 Graphite Energy Corp. GRE 86 0.250 0.235 0.250 0.000 1.760 0.200 Green 2 Blue Energy Corp. GTBE 1749 0.155 0.145 0.145 -0.005 0.445 0.100 Glenbriar Technologies Inc. GTI 1450 0.040 0.035 0.040 +0.005 0.115 0.010 High Hampton Holdings Corp. HC 1449 1.080 1.020 1.080 +0.030 1.480 0.310 Hi Ho Silver Resources Inc. HHS 418 0.080 0.070 0.075 0.000 0.135 0.030 Hiku Brands Company Ltd. HIKU 7056 1.450 1.370 1.400 -0.040 4.820 0.440 Hello Pal International Inc. HP 2694 0.150 0.120 0.140 -0.010 0.295 0.065 HealthSpace Data Systems Ltd. HS 1934 0.070 0.065 0.065 0.000 0.270 0.035 iAnthus Capital Holdings Inc. IAN 1141 4.880 4.680 4.880 +0.180 6.390 1.700 International Battery Metals Ltd. IBAT 682 0.425 0.405 0.405 +0.005 1.380 0.260 ThreeD Capital Inc. IDK 8356 0.145 0.130 0.130 -0.010 0.850 0.055 IGEN Networks Corp. IGN 450 0.095 0.070 0.090 +0.020 0.250 0.010 Imagin Medical Inc. IME 11489 0.295 0.275 0.275 -0.015 0.440 0.050 Imagination Park Entertainment Inc. IP 599 0.400 0.385 0.385 -0.010 1.080 0.210 Irving Resources Inc. IRV 62 1.310 1.280 1.300 +0.010 1.540 0.600 Inspiration Mining Corporation ISM 100 0.055 0.055 0.055 0.000 0.265 0.010 Isodiol International Inc. ISOL 17063 0.680 0.630 0.660 -0.020 2.140 0.100 Lotus Ventures Inc. J 305 0.385 0.375 0.380 +0.015 1.000 0.210 James Bay Resources Limited JBR 30 0.145 0.145 0.145 +0.010 0.250 0.060 JG Wealth Inc. JGW 350 0.850 0.850 0.850 0.000 1.050 0.050 StartMonday Technology Corp. JOB 563 0.180 0.170 0.180 +0.010 0.500 0.155 International Cannabrands Inc. JUJU.A 1850 0.125 0.110 0.120 0.000 0.770 0.070 Kaneh Bosm Biotechnology Inc. KBB 185 0.500 0.500 0.500 0.000 0.750 0.065 Koios Beverage Corp. KBEV 1185 0.355 0.345 0.355 +0.010 0.530 0.315 Dizun International Enterprises Inc. KDZ 260 0.025 0.025 0.025 +0.005 0.090 0.005 Kontrol Energy Corp. KNR 749 0.790 0.750 0.760 +0.010 1.580 0.560 Khan Resources Inc. KRI 878 0.090 0.090 0.090 +0.010 0.180 0.050 KWG Resources Inc. KWG 3201 0.015 0.010 0.010 -0.005 0.030 0.010 Declan Resources Inc. LAN 105 0.255 0.255 0.255 +0.005 0.340 0.060 Lifestyle Delivery Systems Inc LDS 5227 0.890 0.820 0.820 -0.030 1.540 0.350 Liberty Health Sciences Inc. LHS 15881 0.850 0.820 0.850 +0.020 2.880 0.690 Liberty Leaf Holdings Ltd. LIB 4259 0.310 0.280 0.300 0.000 1.000 0.075 Callitas Health Inc. LILY 190 0.200 0.195 0.195 -0.005 0.950 0.155 Global Li-Ion Graphite Corp. LION 137 0.310 0.300 0.310 0.000 0.970 0.300 Lanebury Growth Capital Ltd. LLL 90 0.350 0.350 0.350 +0.080 0.870 0.060 LeanLife Health Inc. LLP 70 0.140 0.125 0.140 +0.010 0.450 0.060 Lexington Biosciences Inc. LNB 2290 0.320 0.270 0.285 -0.020 0.620 0.265 LottoGopher Holdings Inc. LOTO 6322 0.100 0.080 0.080 -0.015 0.850 0.070 Newlox Gold Ventures Corp. LUX 650 0.045 0.045 0.045 +0.005 0.075 0.030 Lightning Venture Inc. LVI 3260 0.035 0.030 0.030 0.000 0.090 0.010 Lexaria Bioscience Corp. LXX 940 2.000 1.930 2.000 0.000 3.230 0.350 Maricann Group Inc MARI 17403 2.030 1.800 1.900 -0.090 4.480 1.050 MEADOW BAY GOLD CORPORATION J MAY 245 0.170 0.150 0.170 +0.010 0.260 0.110 Marapharm Ventures Inc MDM 4565 0.600 0.550 0.600 0.000 1.380 0.550 Marret High Yield Strategies Fund A MHY.UN 1526 0.100 0.100 0.100 0.000 0.195 0.070 Minera IRL Limited MIRL 345 0.080 0.080 0.080 0.000 0.165 0.060 Mint Corporation Series A 10% 16MAY19 MIT.DB.C 24 100.000 100.000 100.000 0.000 100.000 92.200 True Leaf Medicine International Ltd. MJ 473 0.560 0.530 0.560 +0.010 1.900 0.315 Makena Resources Inc. MKNA 7 0.085 0.000 0.235 0.080 Mountain Lake Minerals Inc. MLK 1200 0.045 0.040 0.045 0.000 0.090 0.020 Metalo Manufacturing Inc. MMI 105 0.490 0.300 0.300 0.000 0.750 0.225 Matica Enterprises Inc. MMJ 13259 0.230 0.210 0.215 -0.010 0.810 0.035 Miramont Resources Corp. MONT 1010 0.370 0.360 0.370 -0.005 0.650 0.250 GoverMedia Plus Canada Corp. MPLS 43 0.340 0.340 0.340 -0.020 0.590 0.340 MPX Bioceutical Corporation MPX 5675 0.850 0.810 0.850 +0.030 1.180 0.280 Micromem Technologies Inc. MRM 175 0.130 0.125 0.125 -0.005 0.395 0.085 Maxtech Ventures Inc. MVT 601 0.360 0.330 0.345 -0.015 0.600 0.135 Micron Waste Technologies Inc MWM 917 0.410 0.385 0.390 0.000 0.920 0.250 MYM Nutraceuticals Inc. MYM 6806 1.370 1.240 1.300 -0.060 5.000 0.190 Meryllion Resources Corporation MYR 450 0.025 0.020 0.025 0.000 0.210 0.015 GAR Limited NETC 18942 0.220 0.185 0.200 0.000 0.650 0.110 New Age Farm Inc. NF 11797 0.075 0.070 0.070 -0.005 0.420 0.045 NHS Industries Ltd. NHS 57 0.100 0.100 0.100 0.000 0.170 0.055 Cryptanite Blockchain Technologies Corp. NITE 399 0.195 0.175 0.195 -0.005 0.840 0.170 New Point Exploration Corp. NP 1234 0.380 0.375 0.380 +0.020 0.380 0.110 Plaintree Systems Inc. NPT 0 0.170 0.000 0.380 0.050 NanoSphere Health Sciences Inc. NSHS 462 0.425 0.400 0.400 0.000 1.160 0.380 Northern Sphere Mining Corp. NSM 150 0.085 0.085 0.085 0.000 0.450 0.045 New Tech Lithium Corp. NTM 300 0.070 0.060 0.060 -0.010 0.255 0.040 Nuran Wireless Inc. NUR 110 0.120 0.115 0.120 -0.005 0.235 0.080 Permex Petroleum Corporation OIL 2993 0.600 0.500 0.600 0.600 0.500 Organic Potash Corporation OPC 2037 0.035 0.025 0.030 +0.010 0.050 0.010 One World Lithium Inc. OWLI 420 0.140 0.135 0.140 +0.005 0.510 0.100 Petrocapita Income Trust PCE.UN 55 0.530 0.530 0.530 +0.130 2.000 0.200 Canntab Therapeutics Limited PILL 1282 1.100 1.060 1.090 -0.010 1.200 0.500 Pivit Exploration Inc. PIVT 900 0.125 0.125 0.125 0.000 0.125 0.120 ParcelPal Technology Inc. PKG 12982 0.280 0.260 0.270 +0.005 0.590 0.050 Peak Positioning Technologies Inc. PKK 39238 0.050 0.045 0.045 0.000 0.115 0.035 Blocplay Entertainment Inc. PLAY 14057 0.075 0.065 0.070 +0.005 0.260 0.010 Peloton Minerals Corporation PMC 1180 0.120 0.100 0.120 +0.020 0.150 0.050 PreveCeutical Medical Inc. PREV 153 0.300 0.300 0.300 +0.020 1.000 0.250 Primary Cobalt Corp. PRIM 150 0.120 0.120 0.120 -0.010 0.150 0.100 Pasinex Resources Limited PSE 10 0.180 0.180 0.180 0.000 0.330 0.155 Platinex Inc. PTX 1987 0.120 0.105 0.120 +0.015 0.300 0.045 PUF Ventures Inc. PUF 4333 0.870 0.760 0.830 +0.080 2.090 0.320 Pivot Pharmaceuticals Inc. PVOT 9930 0.425 0.290 0.375 +0.100 3.000 0.265 Quantum Cobalt Corp QBOT 236 0.240 0.225 0.235 +0.025 1.900 0.200 Quinsam Capital Corporation QCA 2403 0.300 0.290 0.290 -0.005 1.190 0.085 Quadron Cannatech Corporation QCC 2423 0.260 0.250 0.260 0.000 0.970 0.190 Renforth Resources Inc. RFR 14557 0.055 0.045 0.045 -0.005 0.085 0.030 Range Energy Resources Inc. RGO 710 0.010 0.005 0.010 +0.005 0.020 0.005 Rise Gold Corp. RISE 1450 0.105 0.100 0.105 0.000 0.300 0.085 Rockshield Capital Corp. RKS 1198 0.285 0.265 0.285 +0.010 0.840 0.095 West Red Lake Gold Mines Inc. RLG 60 0.090 0.090 0.090 0.000 0.230 0.075 RISE Life Science Corp. RLSC 457 0.270 0.270 0.270 +0.020 0.740 0.225 Ravenquest BioMed Inc. RQB 1385 0.880 0.840 0.870 +0.010 2.100 0.425 Rockex Mining Corporation RXM 300 0.035 0.030 0.030 -0.005 0.040 0.010 Subscribe Technologies Inc. SAAS 3302 0.085 0.070 0.070 -0.015 0.250 0.035 Shoal Point Energy Ltd. SHP 990 0.050 0.050 0.050 0.000 0.750 0.045 Sharc International Systems Inc. SHRC 412 0.460 0.430 0.430 -0.030 0.927 0.305 Seahawk Ventures Inc. SHV 245 0.460 0.460 0.460 0.000 0.620 0.240 Star Navigation Systems Group Ltd. SNA 540 0.060 0.055 0.055 -0.005 0.275 0.030 Sunniva Inc. SNN 416 8.000 7.850 7.900 -0.100 17.930 7.400 SponsorsOne Inc. SPO 550 0.200 0.185 0.200 +0.010 0.345 0.020 Squire Mining Ltd. SQR 680 0.305 0.300 0.305 -0.005 0.450 0.050 Starrex International Ltd. STX 0 1.750 0.000 1.750 0.450 Wildflower Brands Inc. SUN 2912 1.460 1.300 1.400 +0.040 2.940 0.320 Navis Resources Corp. SUV 0 0.340 0.000 2.000 0.330 St-Georges Eco-Mining Corp. SX 5373 0.295 0.265 0.295 +0.020 2.900 0.020 Sixty North Gold Mining Inc. SXTY 1420 0.150 0.140 0.140 -0.020 0.200 0.140 Taku Gold Corp. TAK 200 0.050 0.050 0.050 0.000 0.250 0.050 TerrAscend Corp. TER 461 3.650 3.590 3.650 +0.070 5.500 0.650 Taiga Gold Corp TGC 213 0.190 0.160 0.190 +0.020 0.210 0.130 Friday Night Inc. TGIF 4058 0.530 0.510 0.520 0.000 1.480 0.170 THC Biomed Intl Ltd THC 2388 1.250 1.170 1.180 -0.060 3.360 0.295 Tier One Capital Limited Partnership TLP.UN 4 5.100 5.100 5.100 0.000 6.000 5.000 Tartisan Nickel Corp. TN 24 0.120 0.105 0.120 0.000 0.195 0.070 The Tinley Beverage Company Inc. TNY 1197 0.770 0.730 0.730 -0.040 1.990 0.220 Tower One Wireless Corp. TO 432 0.180 0.165 0.180 +0.010 0.400 0.160 Enertopia Corp. TOP 1117 0.080 0.080 0.080 +0.005 0.140 0.040 Torino Power Solutions Inc TPS 368 0.090 0.080 0.080 -0.010 0.200 0.040 Tantalex Resources Corporation TTX 10500 0.130 0.120 0.120 -0.020 0.250 0.030 Black Tusk Resources Inc. TUSK 20 0.255 0.250 0.255 +0.040 0.285 0.120 Global UAV Technologies Ltd. UAV 4955 0.110 0.090 0.105 +0.010 0.255 0.055 UpSnap Inc. UP 35 0.020 0.020 0.020 +0.005 0.055 0.005 American Pacific Mining Corp. USGD 65 0.360 0.340 0.360 0.000 0.410 0.280 Velocity Data Inc. VCT 0 0.040 0.000 0.160 0.030 Vogogo Inc. VGO 893 0.475 0.450 0.450 -0.020 0.940 0.235 Valens Groworks Corp. VGW 390 1.270 1.180 1.230 -0.070 3.550 0.750 Phivida Holdings Inc. VIDA 1190 0.960 0.920 0.920 -0.040 2.200 0.620 Phivida Holdings Inc. Wts. VIDA.WT 347 0.280 0.250 0.280 -0.005 0.285 0.150 Vodis Pharmaceuticals Inc. VP 895 0.260 0.245 0.250 +0.005 0.910 0.165 Veritas Pharma Inc. VRT 1010 0.435 0.420 0.420 -0.005 1.090 0.280 Versus Systems Inc. VS 1108 0.295 0.290 0.295 +0.015 0.750 0.250 Victory Square Technologies Inc. VST 485 1.300 1.200 1.270 -0.030 4.170 0.350 Winston Gold Corp. WGC 1405 0.090 0.085 0.085 0.000 0.090 0.030 Western Uranium Corporation WUC 60 0.690 0.680 0.680 +0.030 1.650 0.540 eXeBlock Technology Corporation XBLK 400 0.225 0.215 0.215 -0.005 1.790 0.195 MGX Minerals Inc. XMG 9550 1.010 0.920 1.010 +0.070 1.960 0.750 MGX Minerals Inc. Wts. XMG.WT 31 0.820 0.810 0.820 +0.140 1.720 0.620 MGX Minerals Inc. A Wts. XMG.WT.A 275 0.180 0.180 0.180 0.000 0.800 0.065 Exro Technologies Inc. XRO 200 0.290 0.285 0.290 +0.020 0.680 0.195 XORTX Therapeutics Inc. XRX 95 0.290 0.280 0.290 +0.010 0.500 0.225 Xanthic Biopharma Inc. XTHC 3668 0.205 0.160 0.170 -0.040 0.570 0.160 Kootenay Zinc Corp. ZNK 1520 0.175 0.165 0.165 0.000 2.000 0.120 ZTEST Electronics Inc. ZTE 12 0.415 0.415 0.415 +0.010 1.060 0.320 Stock Symbol Bid Ask 52W Hi 52W Lo Ansar Financial and Dev Corporation AFD 0.610 0.680 0.830 0.305 Atlas Cloud Enterprises Inc. AKE 0.400 0.800 1.490 0.080 ALQ Gold Corp. ALQ 1.100 1.250 0.450 0.050 Appia Energy Corp. API 0.145 0.150 0.205 0.100 AREV Nutrition Sciences Inc. AREV 0.900 0.970 0.650 0.200 Armada Mercantile Ltd. ARM 0.200 0.455 0.760 0.120 Armadillo Resources Ltd. ARO Argo Gold Inc. ARQ 0.120 0.135 0.260 0.105 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 0.240 0.260 0.450 0.195 Alexandra Capital Corp. AXC 0.510 0.600 0.930 0.070 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 Bradstone Capital Corp. BCA 0.075 0.105 0.300 0.080 Bird River Resources Inc. BDR 0.200 0.220 0.630 0.070 Berkley Renewables Inc. BKS 0.005 0.110 0.030 Global Blockchain Technologies Corp.WT BLOC.WT 0.100 0.120 0.120 0.050 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 99.860 99.860 BitRush Corp. BRH BioMark Diagnostics Inc. BUX 0.070 0.100 0.230 0.050 Brisio Innovations Inc. BZI 0.335 0.380 0.450 0.155 Cautivo Mining Inc. CAI 0.265 0.380 0.850 0.200 Certive Solutions Inc. CBP 0.020 0.025 0.120 0.020 Green River Gold Corp. CCR 0.055 0.060 0.090 0.020 Cerro Grande Mining Corporation CEG 0.010 0.015 0.025 0.005 CIM International Group Inc. CIM 0.200 0.320 0.600 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 0.215 Parana Copper Corporation COPR 0.350 0.360 0.090 Captor Capital Corp CPTR 0.205 0.215 0.890 0.020 Carl Data Solutions Inc. Wts. CRL.WT 0.005 0.035 0.100 0.030 CMX Gold & Silver Corp. CXC 0.050 0.090 0.120 0.040 Cayenne Capital Corp. CYC 0.425 0.570 0.670 0.105 Cyntar Ventures Inc CYN 0.090 Copper Reef Mining Corp. CZC 0.020 0.025 0.030 0.010 Canadian Data Preserve Inc. DPC 0.320 0.060 0.010 EA Education Group Inc. EA 0.020 0.035 0.200 0.015 European Metals Corp. ECU 0.005 European Metals Corp. Warrants ECU.WT EVITRADE Health Systems Corp. EVA 0.375 0.430 3.140 0.200 Evolving Gold Corp. EVG 0.135 0.145 0.405 0.100 EVI Global Group Developments Corp. EVI 0.250 0.280 0.425 0.020 Easy Technologies Inc. EZM 0.070 0.180 0.120 0.070 Four Nines Gold Inc. FNAU 0.095 0.125 0.160 0.080 Fineqia International Inc. FNQ 0.010 0.015 0.075 0.005 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 0.390 0.620 3.530 0.025 Gravitas Financial Inc. GFI 0.055 0.060 0.120 0.025 Gravitas Financial Inc. 3% 25JUN23 GFI.DB.A Gravitas Financial Inc. 3.5% 03DEC20 GFI.DB.B God s Lake Resources Inc. GLR 0.235 0.350 0.040 Genius Properties Ltd. GNI 0.160 0.190 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 0.500 0.100 GoldTrain Resources Inc. GT 0.185 0.060 Heritage Global Inc. HGP 0.550 0.630 0.650 0.320 Innovative Properties Inc. INR 0.210 0.500 0.820 0.100 ICTV Brands Inc. ITV 0.005 0.005 0.005 JDF Explorations Inc. JDF 0.050 0.150 0.005 Jagercor Energy Corp. JEM 0.015 0.020 0.040 0.015 37 Capital Inc. JJJ 0.240 0.650 0.350 0.120 Khot Infrastructure Holdings Ltd. KOT KWG Resources Inc. MVS KWG.A 5.170 5.610 8.000 3.000 La Imperial Resources Inc. LAI 0.070 0.080 0.080 0.040 Lead Ventures Inc. LEAD 0.205 0.250 1.000 0.140 Legion Metals Corp. LEGN 0.110 0.120 0.210 0.080 Leo Resources Inc. LEO 1.320 0.990 McLaren Resources Inc. MCL 0.055 0.075 0.190 0.025 Mag One Products Inc. MDD 0.140 0.170 0.520 0.100 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 Manitoba Hydro Bds 12 Cpd 1.75%15JUN18 MHL.DB.C Manitoba Hydro Bds XII F/R 1.1% 15JUN18 MHL.DB.D 99.410 99.410 Mistango River Resources Inc. MIS 0.035 0.050 0.065 0.010 Marret Multi-Strategy Income Fund A MMF.UN 0.060 0.100 0.115 0.010 MOAG Copper Gold Resources Inc. MOG M.P.V. Explorations Inc. MPV 0.160 0.210 0.300 0.180 Montego Resources Inc. MY 0.150 0.180 0.550 0.130 NetCents Technology Inc. NC 1.700 1.900 6.750 0.165 Victory Nickel Inc. NI 0.055 0.065 0.070 0.030 Norsemont Capital Inc. NOM 0.370 0.455 0.470 0.310 Nass Valley Gateway Ltd. NVG 0.020 0.150 Novicius Corp. NVS 0.125 0.315 0.660 0.065 Nexco Resources Inc. NXU 0.195 0.235 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 0.410 0.420 1.000 0.370 Open Source Health Inc. OSH 0.120 0.310 0.020 Provenance Gold Corp. PAU 0.130 0.200 0.400 0.080 Portage Biotech Inc. PBT.U 0.075 0.090 0.660 0.060 Premier Diversified Holdings Inc. PDH 0.025 0.035 0.125 0.020 PUDO Inc. PDO 0.260 2.420 3.050 0.500 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 1.150 0.050 PrimeWest Mortgage Inv Corporation PRI 1.600 4.500 3.250 1.100 Park Lawn Company Limited PRL 8.000 12.000 9.150 7.360 Qwick Media Inc. QMI 0.020 0.235 0.250 0.020 RIWI Corp. RIW 1.110 2.100 2.700 1.110 Reliant Gold Corp. RNG 0.020 0.030 0.035 0.020 Rift Valley Resources Corp. RVR 0.075 0.085 0.150 0.050 River Wild Exploration Inc. RWI 0.115 0.550 0.220 0.020 Razore Rock Resources Inc. RZR 0.180 0.880 0.900 0.090 Robix Environmental Technologies Inc. RZX 0.045 0.275 0.020 SBD Capital Corp. SBD 0.420 0.500 0.490 0.050 Sitka Gold Corp. SIG 0.220 0.235 0.300 0.160 Stone Ridge Exploration Corp SO 0.330 0.600 0.055 Silver Phoenix Resources Inc. SP 0.070 0.150 0.240 0.050 Squatex Energy and Ressources Inc. SQX 0.135 0.200 0.350 0.050 Shamrock Enterprises Inc. SRS 0.040 0.050 0.080 0.025 Midnight Star Ventures Corp. STV 0.200 0.250 0.080 Sante Veritas Holdings Inc SV 0.420 0.470 0.500 0.300 Talmora Diamond Inc. TAI 0.015 0.050 0.050 0.005 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 0.260 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 United Lithium Corp. UTL 0.560 0.560 0.400 VirtualArmour International Inc. VAI 0.205 0.245 0.570 0.180 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 0.700 0.710 0.800 0.285 Zara Resources Inc. ZRI 0.110 0.180 0.240 0.080 BIOSENTA Inc. ZRO 0.050 0.070 0.100 0.015 Trades: 15,751 Total Volume: 64,564,334 Total Value: $30,389,076 Advanced: 94 Declined: 73 Unchanged: 207 Note 1: z - Full Volume. Note 2: Change calculated using unadjusted closing prices.