CNSX Trading Daily Market Summary May 30 2018 Closing Numbers Stock Symbol Vol(00s) High Low Close Change 52W Hi 52W Lo Supreme Metals Corp. ABJ 11615 0.045 0.035 0.040 +0.005 0.080 0.025 Alliance Growers Corp. ACG 1549 0.245 0.225 0.240 0.000 1.390 0.075 Advantex Marketing International Inc. ADX 5216 0.005 0.005 0.005 0.000 0.060 0.005 Ansar Financial and Dev Corporation AFD 34 0.620 0.580 0.580 -0.120 0.830 0.305 Affinor Growers Inc. AFI 1038 0.105 0.100 0.100 -0.005 0.285 0.055 Alternate Health Corp. AHG 85 1.010 0.930 0.930 -0.070 3.650 0.880 Alchemist Mining Inc. AMS 415 0.070 0.065 0.070 0.000 0.345 0.045 Advantagewon Oil Corp. AOC 1248 0.070 0.060 0.070 +0.005 0.185 0.040 Appia Energy Corp. API 90 0.150 0.150 0.150 0.000 0.205 0.100 Global Cannabis Applications Corp. APP 1578 0.305 0.290 0.295 -0.010 0.990 0.070 Argo Gold Inc. ARQ 90 0.100 0.100 0.100 0.000 0.260 0.070 Abattis Bioceuticals Corp. ATT 7759 0.200 0.190 0.200 0.000 0.940 0.055 Auxico Resources Canada Inc. AUAG 45 0.240 0.240 0.240 0.000 0.450 0.195 Alexandra Capital Corp. AXC 1370 0.600 0.540 0.600 +0.090 0.930 0.070 BacTech Environmental Corporation BAC 150 0.040 0.040 0.040 0.000 0.070 0.020 Body and Mind Inc. BAMM 950 0.450 0.425 0.440 +0.010 2.090 0.400 Benchmark Botanics Inc. BBT 98 1.090 1.090 1.090 +0.010 2.140 0.350 Bradstone Capital Corp. BCA 1 0.105 0.000 0.300 0.080 Blockchain Foundry Inc BCFN 440 0.200 0.190 0.190 -0.010 0.500 0.190 Beleave Inc. BE 1656 1.750 1.620 1.650 -0.040 3.490 1.040 BIG Blockchain Intelligence Group Inc. BIGG 11371 0.325 0.265 0.300 -0.015 2.770 0.265 Blackchain Solutions Inc. BIS 640 0.065 0.060 0.060 0.000 0.300 0.040 Belgravia Capital International Inc. BLGV 9765 0.055 0.050 0.050 +0.005 0.360 0.045 BlissCo Cannabis Corp. BLIS 716 0.385 0.365 0.365 -0.020 0.760 0.360 BLOK Technologies Inc. BLK 50 0.190 0.180 0.180 -0.020 1.070 0.160 Cannabix Technologies Inc. BLO 1732 1.820 1.780 1.790 +0.050 3.680 0.510 Global Blockchain Technologies Corp. BLOC 6673 0.460 0.450 0.460 0.000 0.930 0.310 Blox Labs Inc. BLOX 15 0.115 0.115 0.115 -0.005 2.250 0.040 Pacific Rim Cobalt Corp. BOLT 1240 0.340 0.330 0.340 +0.010 1.590 0.305 Breathtec BioMedical Inc. BTH 155 0.170 0.160 0.160 -0.010 0.520 0.065 Lineage Grow Company Ltd. BUDD 1916 0.220 0.205 0.205 -0.010 0.485 0.170 BioMark Diagnostics Inc. BUX 50 0.070 0.070 0.070 -0.025 0.230 0.050 Block X Capital Corp. BXXX 3290 0.110 0.110 0.110 -0.010 0.750 0.100 FinCanna Capital Corp. CALI 1551 0.400 0.360 0.360 -0.030 2.290 0.360 Heritage Cannabis Holdings Corp. CANN 6557 0.280 0.250 0.275 +0.015 0.840 0.220 Copperbank Resources Corp. CBK 3573 0.095 0.090 0.090 +0.005 0.180 0.055 Green River Gold Corp. CCR 100 0.065 0.065 0.065 0.000 0.090 0.025 Cerro Grande Mining Corporation CEG 200 0.010 0.010 0.010 -0.005 0.025 0.005 Cartier Iron Corporation CFE 250 0.100 0.090 0.100 +0.020 0.250 0.045 Cognetivity Neurosciences Ltd. CGN 870 0.490 0.450 0.470 -0.015 0.490 0.250 Cannabis Growth Opportunity Corporation CGOC 72 1.660 1.630 1.650 0.000 2.700 1.220 Cannabis Growth Opportunity Corporation Wts. CGOC.WT 14 0.285 0.285 0.285 -0.010 0.690 0.210 Chemistree Technology Inc. CHM 251 0.410 0.370 0.410 +0.010 1.000 0.075 Choom Holdings Inc. CHOO 1245 0.880 0.850 0.860 -0.020 1.100 0.230 Canada House Wellness Group Inc. CHV 1179 0.215 0.205 0.207 -0.008 0.900 0.130 ChroMedX Corp. CHX 92 0.275 0.250 0.260 -0.005 0.800 0.200 Cielo Waste Solutions Corp. CMC 416 0.160 0.155 0.155 +0.005 0.250 0.080 Cloud Nine Education Group Ltd. CNI 40 0.045 0.045 0.045 +0.005 0.105 0.025 Cannex Capital Holdings Inc. CNNX 1309 0.970 0.920 0.920 -0.050 1.930 0.800 International Cobalt Corp CO 1048 0.200 0.180 0.195 +0.010 0.450 0.075 360 Blockchain Inc. CODE 766 0.095 0.090 0.095 +0.005 0.390 0.035 Carl Data Solutions Inc. CRL 4019 0.150 0.140 0.145 +0.005 0.610 0.125 Crop Infrastructure Corp. CROP 590 0.530 0.500 0.500 -0.020 1.200 0.370 Cryptobloc Technologies Corp. CRYP 6025 0.195 0.170 0.175 +0.005 0.465 0.150 CannaRoyalty Corp. CRZ 1178 5.200 4.980 5.000 -0.170 5.750 1.500 CannaRoyalty Corp. Wts. CRZ.WT 23 1.400 1.350 1.350 -0.050 1.750 0.580 CellCube Energy Storage Systems Inc. CUBE 4094 0.530 0.500 0.530 +0.055 0.760 0.125 Biocure Technology Inc. CURE 191 0.630 0.630 0.630 -0.020 1.890 0.160 Hilltop Cybersecurity Inc. CYBX 424 0.300 0.265 0.265 -0.040 0.870 0.250 Data Deposit Box Inc. DDB 2039 0.075 0.070 0.075 0.000 0.350 0.020 Deer Horn Capital Inc. DHC 152 0.300 0.265 0.300 +0.020 0.450 0.100 The Delma Group Inc. DLMA 1 4.000 4.000 4.000 -1.000 6.100 4.000 DNI Metals Inc. DNI 1075 0.090 0.085 0.090 0.000 0.155 0.055 Dundee Sustainable Technologies Inc. DST 135 0.070 0.065 0.070 0.000 0.190 0.030 Deveron UAS Corp. DVR 20 0.260 0.240 0.260 +0.020 0.460 0.205 Earth Alive Clean Technologies Inc. EAC 1487 0.390 0.360 0.370 +0.020 0.500 0.070 SpeakEasy Cannabis Club Ltd. EASY 7024 1.250 1.160 1.250 +0.080 1.310 0.550 Nutritional High International Inc. EAT 12715 0.485 0.455 0.480 +0.025 1.190 0.075 Eviana Health Corporation EHC 295 1.420 1.350 1.420 +0.070 2.000 0.900 Leviathan Cannabis Group Inc. EPIC 1743 1.200 1.120 1.170 +0.020 1.200 0.200 Empower Clinics Inc EPW 45 0.400 0.340 0.400 +0.060 0.510 0.200 ePlay Digital Inc. EPY 608 0.110 0.105 0.110 +0.005 0.540 0.080 EnviroLeach Technologies Inc. ETI 1354 1.190 1.100 1.190 +0.040 2.340 0.210 EVITRADE Health Systems Corp. EVA 110 0.400 0.365 0.400 +0.030 3.000 0.200 Evolving Gold Corp. EVG 3 0.130 0.000 0.405 0.100 EVI Global Group Developments Corp. EVI 210 0.220 0.200 0.220 -0.020 0.425 0.025 Far Resources Ltd. FAT 2874 0.210 0.195 0.205 0.000 1.100 0.075 Fandom Sports Media Corp. FDM 6885 0.115 0.105 0.110 -0.005 0.440 0.070 Future Farm Technologies Inc. FFT 4772 0.540 0.500 0.500 -0.020 2.080 0.130 FogChain Corp FOG 620 0.570 0.435 0.440 0.570 0.435 Fox River Resources Corporation FOX 36 0.060 0.060 0.060 0.000 0.150 0.050 GreenBank Capital Inc. GBC 6 1.420 1.420 1.420 -0.080 2.000 0.150 Generation Mining Limited GENM 2 0.110 0.000 0.200 0.080 Glance Technologies Inc. GET 1049 0.570 0.540 0.560 0.000 3.840 0.140 Gravitas Financial Inc. GFI 70 0.065 0.065 0.065 0.000 0.120 0.025 Global Hemp Group Inc. GHG 2441 0.165 0.155 0.165 +0.010 0.390 0.020 Golden Leaf Holdings Ltd. GLH 4628 0.250 0.240 0.245 0.000 0.650 0.150 Goldrea Resources Corp. GOR 125 0.125 0.120 0.125 +0.005 0.380 0.035 Gunpowder Capital Corp. Preferred Shares, Series A GPC.PR.A 0 10.000 0.000 10.700 10.000 Graphite Energy Corp. GRE 42 0.220 0.210 0.210 -0.015 1.760 0.200 Green 2 Blue Energy Corp. GTBE 2286 0.160 0.150 0.155 0.000 0.445 0.100 High Hampton Holdings Corp. HC 1627 1.070 1.000 1.050 +0.050 1.480 0.310 Hi Ho Silver Resources Inc. HHS 920 0.090 0.085 0.085 -0.005 0.135 0.030 Hiku Brands Company Ltd. HIKU 3960 1.470 1.420 1.420 -0.020 4.820 0.440 Hello Pal International Inc. HP 1188 0.200 0.180 0.200 0.000 0.270 0.065 HealthSpace Data Systems Ltd. HS 2784 0.065 0.060 0.060 0.000 0.270 0.035 FSD Pharma Inc. Subordinate Voting Shares HUGE 342171 0.135 0.120 0.125 +0.005 0.175 0.110 iAnthus Capital Holdings Inc. IAN 644 5.100 4.970 5.000 -0.040 6.390 1.700 International Battery Metals Ltd. IBAT 941 0.405 0.380 0.385 -0.020 1.380 0.260 ThreeD Capital Inc. IDK 1527 0.130 0.120 0.130 +0.005 0.850 0.055 IGEN Networks Corp. IGN 300 0.075 0.075 0.075 +0.015 0.250 0.010 Imagin Medical Inc. IME 4033 0.260 0.245 0.255 +0.005 0.440 0.050 Imagination Park Entertainment Inc. IP 1051 0.340 0.280 0.335 +0.010 1.080 0.210 Irving Resources Inc. IRV 224 1.330 1.300 1.300 -0.040 1.540 0.600 Inspiration Mining Corporation ISM 107 0.045 0.045 0.045 -0.005 0.265 0.010 Isodiol International Inc. ISOL 13419 0.660 0.610 0.630 -0.010 2.140 0.100 Lotus Ventures Inc. J 1230 0.350 0.300 0.345 +0.035 1.000 0.210 StartMonday Technology Corp. JOB 5 0.165 0.165 0.165 -0.020 0.500 0.155 International Cannabrands Inc. JUJU.A 554 0.105 0.090 0.100 0.000 0.770 0.070 Kaneh Bosm Biotechnology Inc. KBB 137 0.590 0.570 0.570 +0.010 0.750 0.065 Koios Beverage Corp. KBEV 2852 0.275 0.235 0.245 +0.010 0.530 0.235 Dizun International Enterprises Inc. KDZ 490 0.025 0.025 0.025 -0.005 0.090 0.005 Kontrol Energy Corp. KNR 391 0.780 0.770 0.770 +0.010 1.580 0.560 Khan Resources Inc. KRI 330 0.090 0.080 0.090 +0.010 0.180 0.050 KWG Resources Inc. KWG 3191 0.020 0.015 0.015 0.000 0.030 0.010 Declan Resources Inc. LAN 2 0.290 0.000 0.340 0.060 Lifestyle Delivery Systems Inc LDS 35648 1.000 0.790 0.980 +0.210 1.540 0.350 Liberty Health Sciences Inc. LHS 17546 0.900 0.870 0.880 0.000 2.880 0.690 Liberty Leaf Holdings Ltd. LIB 3068 0.275 0.250 0.255 -0.010 1.000 0.075 Callitas Health Inc. LILY 300 0.210 0.205 0.210 0.000 0.950 0.155 Global Li-Ion Graphite Corp. LION 15 0.305 0.305 0.305 +0.005 0.970 0.250 LeanLife Health Inc. LLP 145 0.140 0.125 0.140 +0.020 0.450 0.060 Lexington Biosciences Inc. LNB 363 0.275 0.255 0.255 -0.015 0.620 0.250 LottoGopher Holdings Inc. LOTO 2901 0.080 0.070 0.075 0.000 0.850 0.070 Newlox Gold Ventures Corp. LUX 1960 0.060 0.045 0.050 +0.010 0.075 0.030 Lightning Venture Inc. LVI 19895 0.040 0.030 0.030 0.000 0.090 0.010 Lexaria Bioscience Corp. LXX 847 1.990 1.890 1.890 -0.070 3.230 0.365 Maricann Group Inc MARI 6184 1.770 1.670 1.720 -0.050 4.480 1.050 MEADOW BAY GOLD CORPORATION J MAY 460 0.165 0.150 0.150 -0.005 0.260 0.110 McLaren Resources Inc. MCL 150 0.065 0.065 0.065 0.000 0.190 0.025 Marapharm Ventures Inc MDM 8921 0.550 0.490 0.495 -0.035 1.380 0.440 Marret High Yield Strategies Fund A MHY.UN 20 0.100 0.100 0.100 0.000 0.195 0.060 Mistango River Resources Inc. MIS 12 0.030 0.030 0.030 0.000 0.065 0.010 True Leaf Medicine International Ltd. MJ 1105 0.520 0.500 0.520 +0.030 1.900 0.365 Makena Resources Inc. MKNA 0 0.090 0.000 0.235 0.080 Mountain Lake Minerals Inc. MLK 589 0.035 0.035 0.035 -0.010 0.090 0.020 MedMen Enterprises Inc. Class B Subordinate Voting Shares MMEN 14512 4.950 4.200 4.440 -0.510 5.730 4.200 Matica Enterprises Inc. MMJ 9802 0.210 0.195 0.205 0.000 0.810 0.040 Miramont Resources Corp. MONT 3320 0.370 0.350 0.355 0.000 0.650 0.270 GoverMedia Plus Canada Corp. MPLS 2180 0.300 0.240 0.300 +0.020 0.590 0.200 MPX Bioceutical Corporation MPX 4211 0.850 0.810 0.820 -0.010 1.180 0.280 Micromem Technologies Inc. MRM 565 0.135 0.130 0.130 +0.020 0.395 0.085 Maxtech Ventures Inc. MVT 318 0.270 0.260 0.260 -0.030 0.600 0.135 Micron Waste Technologies Inc MWM 1057 0.385 0.370 0.380 +0.015 0.920 0.250 Montego Resources Inc. MY 200 0.140 0.140 0.140 +0.010 0.550 0.130 MYM Nutraceuticals Inc. MYM 4285 1.370 1.260 1.320 +0.050 5.000 0.220 GAR Limited NETC 16243 0.165 0.150 0.150 0.000 0.650 0.110 New Age Farm Inc. NF 16487 0.070 0.060 0.060 -0.005 0.420 0.045 NHS Industries Ltd. NHS 100 0.090 0.090 0.090 0.000 0.170 0.055 Victory Nickel Inc. NI 60 0.045 0.045 0.045 -0.005 0.070 0.030 Cryptanite Blockchain Technologies Corp. NITE 1000 0.180 0.170 0.170 -0.010 0.840 0.170 New Point Exploration Corp. NP 526 0.395 0.390 0.395 -0.005 0.410 0.110 Plaintree Systems Inc. NPT 330 0.175 0.175 0.175 +0.025 0.380 0.050 NanoSphere Health Sciences Inc. NSHS 246 0.435 0.405 0.405 -0.025 1.160 0.380 Northern Sphere Mining Corp. NSM 825 0.080 0.075 0.075 0.000 0.450 0.045 Nuran Wireless Inc. NUR 1805 0.145 0.120 0.130 -0.015 0.235 0.080 Nexco Resources Inc. NXU 100 0.190 0.190 0.190 -0.005 0.500 0.150 Permex Petroleum Corporation OIL 1028 0.520 0.490 0.520 -0.030 0.600 0.490 Organic Potash Corporation OPC 736 0.030 0.030 0.030 -0.005 0.050 0.010 Ortho Regenerative Technologies Inc. ORTH 90 0.560 0.550 0.560 +0.020 1.000 0.370 One World Lithium Inc. OWLI 610 0.150 0.145 0.145 +0.005 0.510 0.100 Provenance Gold Corp. PAU 203 0.240 0.205 0.230 +0.015 0.400 0.080 Portage Biotech Inc. PBT.U 1074 0.105 0.090 0.090 -0.010 0.660 0.060 Petrocapita Income Trust PCE.UN 4 0.440 0.000 2.000 0.200 Premier Diversified Holdings Inc. PDH 8 0.025 0.000 0.125 0.020 PUDO Inc. PDO 5 2.000 1.940 1.940 -0.010 3.050 0.500 Preferred Dental Technologies Inc. PDTI 160 0.050 0.050 0.050 0.000 0.200 0.030 Canntab Therapeutics Limited PILL 623 0.890 0.800 0.850 -0.020 1.200 0.500 ParcelPal Technology Inc. PKG 4756 0.225 0.205 0.220 +0.020 0.590 0.050 Peak Positioning Technologies Inc. PKK 22851 0.040 0.035 0.035 0.000 0.110 0.035 Blocplay Entertainment Inc. PLAY 15729 0.060 0.050 0.055 -0.005 0.260 0.010 Peloton Minerals Corporation PMC 665 0.130 0.095 0.120 0.000 0.150 0.050 PreveCeutical Medical Inc. PREV 723 0.105 0.095 0.095 0.000 0.200 0.050 Pasinex Resources Limited PSE 38 0.140 0.140 0.140 -0.005 0.330 0.140 Platinex Inc. PTX 30 0.110 0.110 0.110 +0.005 0.300 0.045 PUF Ventures Inc. PUF 1134 0.760 0.730 0.750 -0.020 2.090 0.320 Pivot Pharmaceuticals Inc. PVOT 24538 0.610 0.405 0.580 +0.205 3.000 0.265 Quantum Cobalt Corp QBOT 32 0.220 0.210 0.220 0.000 1.900 0.200 Quinsam Capital Corporation QCA 5346 0.340 0.315 0.330 0.000 1.190 0.085 Quadron Cannatech Corporation QCC 779 0.280 0.270 0.280 0.000 0.970 0.190 Renforth Resources Inc. RFR 220 0.045 0.045 0.045 -0.005 0.085 0.030 Range Energy Resources Inc. RGO 24685 0.010 0.005 0.005 0.000 0.020 0.005 Rise Gold Corp. RISE 3777 0.120 0.110 0.120 +0.015 0.300 0.085 Rockshield Capital Corp. RKS 2663 0.275 0.255 0.265 -0.015 0.840 0.095 RISE Life Science Corp. RLSC 635 0.290 0.265 0.265 -0.030 0.740 0.225 Ravenquest BioMed Inc. RQB 1573 0.870 0.820 0.840 0.000 2.100 0.425 Subscribe Technologies Inc. SAAS 20 0.090 0.090 0.090 0.000 0.250 0.035 SBD Capital Corp. SBD 10 0.400 0.400 0.400 -0.010 0.490 0.050 Shoal Point Energy Ltd. SHP 423 0.050 0.045 0.050 0.000 0.750 0.045 Sharc International Systems Inc. SHRC 475 0.465 0.450 0.465 +0.015 0.875 0.305 Sitka Gold Corp. SIG 50 0.200 0.200 0.200 -0.010 0.300 0.160 Star Navigation Systems Group Ltd. SNA 143 0.055 0.050 0.055 +0.005 0.275 0.030 Sunniva Inc. SNN 1052 8.100 7.960 8.100 +0.150 17.930 7.400 SponsorsOne Inc. SPO 170 0.205 0.200 0.200 -0.005 0.345 0.020 Squire Mining Ltd. SQR 2500 0.305 0.295 0.305 +0.005 0.450 0.050 Shamrock Enterprises Inc. SRS 10 0.045 0.045 0.045 +0.005 0.080 0.025 Wildflower Brands Inc. SUN 165 1.350 1.300 1.350 +0.040 2.940 0.320 St-Georges Eco-Mining Corp. SX 6207 0.250 0.230 0.250 -0.005 2.900 0.020 TerrAscend Corp. TER 1273 4.000 3.800 3.950 -0.050 5.500 0.650 Taiga Gold Corp TGC 215 0.180 0.160 0.180 -0.005 0.210 0.130 Friday Night Inc. TGIF 5255 0.475 0.455 0.455 -0.010 1.480 0.170 THC Biomed Intl Ltd THC 4020 1.200 1.060 1.110 +0.020 3.360 0.295 Tier One Capital Limited Partnership TLP.UN 0 5.110 0.000 6.000 5.000 Tartisan Nickel Corp. TN 755 0.125 0.100 0.125 +0.015 0.195 0.070 The Tinley Beverage Company Inc. TNY 1512 0.840 0.820 0.840 +0.030 1.990 0.220 Tower One Wireless Corp. TO 781 0.185 0.165 0.180 0.000 0.400 0.160 Enertopia Corp. TOP 1550 0.070 0.065 0.070 +0.005 0.140 0.040 Torino Power Solutions Inc TPS 895 0.100 0.100 0.100 0.000 0.200 0.040 Tantalex Resources Corporation TTX 205 0.115 0.105 0.115 -0.005 0.250 0.030 Global UAV Technologies Ltd. UAV 5951 0.095 0.085 0.085 -0.010 0.255 0.055 UpSnap Inc. UP 0 0.020 0.000 0.055 0.005 Upco International Inc UPCO 7159 0.245 0.220 0.245 +0.020 1.390 0.060 American Pacific Mining Corp. USGD 10 0.330 0.325 0.325 -0.005 0.410 0.280 United Lithium Corp. UTL 5 0.560 0.560 0.560 +0.010 0.570 0.400 VirtualArmour International Inc. VAI 156 0.270 0.205 0.270 +0.065 0.570 0.180 Vogogo Inc. VGO 2731 0.370 0.350 0.360 0.000 0.940 0.235 Valens Groworks Corp. VGW 404 1.500 1.410 1.420 -0.050 3.550 0.750 Phivida Holdings Inc. VIDA 2531 0.900 0.860 0.870 -0.040 2.200 0.620 Phivida Holdings Inc. Wts. VIDA.WT 60 0.250 0.240 0.240 -0.040 0.350 0.150 Vodis Pharmaceuticals Inc. VP 634 0.245 0.235 0.245 0.000 0.910 0.165 Veritas Pharma Inc. VRT 298 0.410 0.400 0.410 +0.020 1.090 0.280 Versus Systems Inc. VS 1310 0.315 0.300 0.300 -0.035 0.750 0.250 Victory Square Technologies Inc. VST 482 1.170 1.050 1.050 -0.090 4.170 0.350 Winston Gold Corp. WGC 2706 0.075 0.055 0.055 -0.020 0.090 0.030 Western Uranium Corporation WUC 19 0.750 0.750 0.750 0.000 1.600 0.540 eXeBlock Technology Corporation XBLK 2582 0.185 0.163 0.185 +0.015 1.790 0.160 MGX Minerals Inc. XMG 1573 1.110 1.060 1.070 -0.030 1.960 0.750 MGX Minerals Inc. A Wts. XMG.WT.A 150 0.275 0.275 0.275 0.000 0.800 0.065 Exro Technologies Inc. XRO 225 0.295 0.270 0.295 0.000 0.680 0.195 XORTX Therapeutics Inc. XRX 40 0.250 0.250 0.250 -0.005 0.500 0.225 Xanthic Biopharma Inc. XTHC 3544 0.175 0.160 0.175 -0.005 0.570 0.145 Kootenay Zinc Corp. ZNK 50 0.135 0.135 0.135 -0.020 1.950 0.120 Zara Resources Inc. ZRI 0 0.210 0.000 0.240 0.080 BIOSENTA Inc. ZRO 2 0.040 0.000 0.100 0.015 ZTEST Electronics Inc. ZTE 210 0.410 0.390 0.390 -0.015 1.060 0.320 Stock Symbol Bid Ask 52W Hi 52W Lo Arctic Glacier Income Fund AG.UN 0.050 0.060 0.075 0.040 Atlas Cloud Enterprises Inc. AKE 0.400 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 0.650 0.200 Armada Mercantile Ltd. ARM 0.280 0.430 0.760 0.120 Armadillo Resources Ltd. ARO Asante Gold Corporation ASE 0.050 0.070 0.145 0.045 Aquarius Surgical Technologies Inc. ASTI 0.400 0.450 1.000 0.335 Avarone Metals Inc. AVM 0.060 0.070 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 97.920 MB Builder Bonds Cpd Fixed 2% 15JUN19 BBN.DB.C 97.920 MB Builder Bonds 5 yr Ftg 1.1% 15JUN19 BBN.DB.D 99.930 99.410 98.800 Bird River Resources Inc. BDR 0.200 0.630 0.070 Berkley Renewables Inc. BKS 0.055 0.095 0.110 0.030 Global Blockchain Technologies Corp.WT BLOC.WT 0.070 0.090 0.120 0.050 MB Builder Bd 3 Yr. Ann F/ R 1.4%15JUN18 BMB.DB.A 99.940 MB Builder Bd 5 Yr. Ann F/R 1.1% 15JUN20 BMB.DB.B 94.650 MB Builder Bd 5 Yr. Compd 1.5% 15JUN21 BMB.DB.C 94.650 MB Builder Bd 5 Yr. Ann F/R 1.25%15JUN20 BMB.DB.D 99.930 99.860 99.860 Bunker Hill Mining Corp. BNKR 1.330 1.350 3.150 0.900 BitRush Corp. BRH Bexar Ventures Inc. BXV 0.060 0.120 0.020 Brisio Innovations Inc. BZI 0.335 0.450 0.450 0.155 Cautivo Mining Inc. CAI 0.265 0.380 0.850 0.200 Copperbank Resources Corp. Warrants CBK.WT 0.005 0.010 0.030 0.005 Certive Solutions Inc. CBP 0.010 0.030 0.120 0.015 CIM International Group Inc. CIM 0.190 0.320 0.600 0.080 Cascadia Consumer Electronics Corp. CK 0.500 0.800 0.050 Canadian Metals Inc. CME 0.075 0.090 0.200 0.050 CDN MSolar Corp. CMS 0.020 0.010 CNRP Mining Inc. CND 0.760 0.830 0.215 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 0.250 0.260 0.285 0.165 Carl Data Solutions Inc. Wts. CRL.WT 0.005 0.035 0.100 0.030 Canamex Gold Corp. CSQ 0.130 0.145 0.170 0.130 CMX Gold & Silver Corp. CXC 0.050 0.080 0.120 0.040 Cyntar Ventures Inc CYN 0.095 0.200 0.150 0.150 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 Canadian Data Preserve Inc. DPC 0.320 0.060 0.010 EA Education Group Inc. EA 0.025 0.030 0.200 0.010 European Metals Corp. ECU 0.005 European Metals Corp. Warrants ECU.WT Eurogas International Inc. EI 0.005 0.030 0.055 0.005 ECO ORO MINERALS CORP. J EOM 0.220 0.260 0.445 0.150 Explorex Resources Inc. EX 0.275 0.300 0.650 0.155 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 Gencan Capital Inc. GCA 0.120 0.200 0.350 0.025 Glorious Creation Limited GCIT 0.500 0.600 0.600 0.320 Glance Technologies Inc. Wts. GET.WT 0.390 0.500 3.530 0.030 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 0.285 0.400 0.350 0.040 Genius Properties Ltd. GNI 0.160 0.190 0.245 0.120 Gorilla Minerals Corp. GOCO 0.140 0.150 0.180 0.077 Gunpowder Capital Corp. GPC 0.060 0.075 0.110 0.040 Grand Peak Capital Corp. GPK 0.300 0.500 0.100 GoldTrain Resources Inc. GT 0.185 0.060 Glenbriar Technologies Inc. GTI 0.030 0.040 0.115 0.010 Heritage Global Inc. HGP 0.560 0.650 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 James Bay Resources Limited JBR 0.150 0.185 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 0.700 0.890 1.050 0.050 37 Capital Inc. JJJ 0.240 0.350 0.120 Khot Infrastructure Holdings Ltd. KOT KWG Resources Inc. MVS KWG.A 5.170 5.500 7.000 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 0.115 0.210 0.080 Leo Resources Inc. LEO 1.320 1.080 Lanebury Growth Capital Ltd. LLL 0.355 0.640 0.870 0.060 Mag One Products Inc. MDD 0.180 0.800 0.520 0.120 Marapharm Ventures Inc. Wts. MDM.WT 0.020 1.000 ME Resource Corp. MEC 0.030 0.090 0.015 Manitoba Hydro Bds XII 5-Yr 1.75%15JUN18 MHL.DB.B 99.960 Manitoba Hydro Bds 12 Cpd 1.75%15JUN18 MHL.DB.C 99.960 Manitoba Hydro Bds XII F/R 1.1% 15JUN18 MHL.DB.D 99.930 99.410 99.410 Minera IRL Limited MIRL 0.075 0.090 0.145 0.060 Mint Corporation Series A 10% 16MAY19 MIT.DB.C 100.000 100.000 Marret Multi-Strategy Income Fund A MMF.UN 0.060 0.100 0.115 0.010 Metalo Manufacturing Inc. MMI 0.400 0.445 0.750 0.225 MOAG Copper Gold Resources Inc. MOG M.P.V. Explorations Inc. MPV 0.160 0.190 0.300 0.160 Meryllion Resources Corporation MYR 0.020 0.025 0.210 0.020 NetCents Technology Inc. NC 1.600 1.900 6.750 0.260 Norsemont Capital Inc. NOM 0.335 0.420 0.470 0.310 New Tech Lithium Corp. NTM 0.060 0.070 0.255 0.040 Nass Valley Gateway Ltd. NVG 0.050 0.150 Novicius Corp. NVS 0.125 0.325 0.660 0.070 Orca Touchscreen Technologies Ltd. OAA 0.005 Carlyle Entertainment Ltd OLG ESI Energy Services Inc. OPI 0.300 0.500 0.085 Open Source Health Inc. OSH 0.120 0.310 0.020 Patriot Gold Corp. PGOL 0.070 0.150 0.090 Premier Health Group Inc. PHGI 1.150 0.050 Pivit Exploration Inc. PIVT 0.165 0.180 0.120 PrimeWest Mortgage Inv Corporation PRI 1.600 4.500 3.250 1.100 Primary Cobalt Corp. PRIM 0.090 0.095 0.150 0.095 Park Lawn Company Limited PRL 8.500 9.400 9.150 7.360 Qwick Media Inc. QMI 0.020 0.235 0.250 0.020 Resinco Capital Partners Inc. RIN RIWI Corp. RIW 1.110 1.910 2.600 1.110 West Red Lake Gold Mines Inc. RLG 0.075 0.090 0.230 0.070 Reliant Gold Corp. RNG 0.020 0.030 0.035 0.020 Rift Valley Resources Corp. RVR 0.070 0.075 0.150 0.050 River Wild Exploration Inc. RWI 0.200 0.550 0.220 0.020 Rockex Mining Corporation RXM 0.040 0.060 0.040 0.010 Razore Rock Resources Inc. RZR 0.250 0.800 0.900 0.090 Robix Environmental Technologies Inc. RZX 0.045 0.220 0.020 Seahawk Ventures Inc. SHV 0.475 0.500 0.620 0.260 Stone Ridge Exploration Corp SO 0.350 0.450 0.600 0.055 Silver Phoenix Resources Inc. SP 0.070 0.150 0.240 0.050 Squatex Energy and Ressources Inc. SQX 0.130 0.160 0.350 0.050 Midnight Star Ventures Corp. STV 0.200 0.250 0.080 Starrex International Ltd. STX 1.010 1.300 1.750 0.450 Navis Resources Corp. SUV 0.350 0.380 2.000 0.325 Sante Veritas Holdings Inc SV 0.420 0.500 0.500 0.300 Sixty North Gold Mining Inc. SXTY 0.140 0.200 0.200 0.120 Talmora Diamond Inc. TAI 0.035 0.050 0.050 0.005 Taku Gold Corp. TAK 0.045 0.055 0.250 0.045 Target Capital Inc. TCI 0.090 0.070 Target Capital Inc Rts TCI.RT Tower One Wireless Corp. Wts. TO.WT 0.015 0.050 0.010 Black Tusk Resources Inc. TUSK 0.185 0.205 0.285 0.120 Urbana Corporation URB 3.530 3.530 Urbana Corporation A NV URB.A Oriental Non-Ferrous Resources Developme URG 0.700 1.050 1.050 0.820 Velocity Data Inc. VCT 0.060 0.100 0.160 0.030 Vinergy Resources Ltd. VIN 0.180 Wabi Exploration Inc. WAB 0.080 0.085 0.050 West Isle Energy Inc. WEI Winston Resources Inc. WRW 0.250 0.590 0.560 World Mahjong Limited WSM 0.445 0.200 0.060 Westridge Resources Inc. WST 0.700 0.800 0.285 MGX Minerals Inc. Wts. XMG.WT 0.850 1.050 1.720 0.620 Trades: 16,687 Total Volume: 90,164,743 Total Value: $33,454,626 Advanced: 76 Declined: 91 Unchanged: 211 Note 1: z - Full Volume. Note 2: Change calculated using unadjusted closing prices.