CNSX Trading Daily Market Summary June 18 2018 Closing Numbers Stock Symbol Vol(00s) High Low Close Change 52W Hi 52W Lo Supreme Metals Corp. ABJ 550 0.0450 0.0400 0.0400 0.0000 0.0800 0.0250 Alliance Growers Corp. ACG 1058 0.2300 0.2200 0.2200 -0.0050 1.3900 0.0750 Advantex Marketing International Inc. ADX 6810 0.0050 0.0050 0.0050 0.0000 0.0600 0.0050 Affinor Growers Inc. AFI 2851 0.1100 0.1050 0.1100 0.0000 0.2850 0.0550 Arctic Glacier Income Fund AG.UN 28 0.0500 0.0500 0.0500 0.0000 0.0600 0.0400 Alternate Health Corp. AHG 550 0.7200 0.6600 0.7200 +0.0200 3.3000 0.6500 Alchemist Mining Inc. AMS 2317 0.0800 0.0700 0.0800 -0.0100 0.3450 0.0450 Advantagewon Oil Corp. AOC 310 0.0600 0.0550 0.0600 0.0000 0.1850 0.0400 Appia Energy Corp. API 50 0.1750 0.1750 0.1750 -0.0050 0.2050 0.1000 Global Cannabis Applications Corp. APP 4324 0.2400 0.2100 0.2400 0.0000 0.9900 0.0700 Argo Gold Inc. ARQ 40 0.1200 0.1200 0.1200 +0.0200 0.2400 0.0700 Abattis Bioceuticals Corp. ATT 15629 0.1750 0.1650 0.1700 0.0000 0.9400 0.0550 Auxico Resources Canada Inc. AUAG 295 0.2200 0.2150 0.2150 -0.0450 0.4500 0.1850 Avarone Metals Inc. AVM 1640 0.0800 0.0550 0.0800 +0.0200 0.1350 0.0200 BacTech Environmental Corporation BAC 1640 0.0300 0.0300 0.0300 0.0000 0.0700 0.0200 Body and Mind Inc. BAMM 992 0.4300 0.3800 0.4100 -0.0400 2.0900 0.3700 AXS Blockchain Solutions Inc. BAXS 735 0.3150 0.3000 0.3000 +0.0200 0.3300 0.2500 Benchmark Botanics Inc. BBT 15 1.0100 1.0100 1.0100 -0.0100 2.1400 0.3500 Beleave Inc. BE 7105 1.6600 1.4400 1.6200 +0.0900 3.4900 1.0400 BIG Blockchain Intelligence Group Inc. BIGG 10213 0.2200 0.1950 0.2100 -0.0150 2.7700 0.1950 Belgravia Capital International Inc. BLGV 5250 0.0500 0.0450 0.0500 0.0000 0.3600 0.0450 BlissCo Cannabis Corp. BLIS 1818 0.3500 0.3300 0.3450 0.0000 0.7600 0.3000 BLOK Technologies Inc. BLK 1390 0.1700 0.1300 0.1300 -0.0100 1.0700 0.1300 Cannabix Technologies Inc. BLO 11536 1.8400 1.6400 1.6500 +0.1400 3.6800 0.5100 Global Blockchain Technologies Corp. BLOC 5849 0.4050 0.3750 0.3950 +0.0150 0.9300 0.3100 Global Blockchain Technologies Corp.WT BLOC.WT 500 0.0600 0.0600 0.0600 +0.0050 0.1200 0.0500 Blox Labs Inc. BLOX 308 0.1050 0.1000 0.1000 -0.0250 2.2500 0.0400 Bunker Hill Mining Corp. BNKR 38 0.8500 0.8500 0.8500 -0.0200 3.1500 0.7600 Pacific Rim Cobalt Corp. BOLT 1890 0.4100 0.3800 0.3900 -0.0300 1.5900 0.3050 Breathtec BioMedical Inc. BTH 1806 0.1550 0.1350 0.1350 -0.0100 0.5200 0.0650 Lineage Grow Company Ltd. BUDD 8143 0.2500 0.2150 0.2200 -0.0100 0.4850 0.1700 BioMark Diagnostics Inc. BUX 50 0.0650 0.0650 0.0650 -0.0100 0.2300 0.0500 Block X Capital Corp. BXXX 2 0.0900 0.0000 0.7500 0.0700 FinCanna Capital Corp. CALI 2290 0.3550 0.3250 0.3300 -0.0200 2.2900 0.3100 Heritage Cannabis Holdings Corp. CANN 6066 0.3400 0.3200 0.3250 -0.0150 0.8400 0.2200 Cartier Iron Corporation CFE 30 0.1000 0.1000 0.1000 +0.0050 0.2500 0.0450 Cognetivity Neurosciences Ltd. CGN 10 0.5400 0.5400 0.5400 +0.0400 0.5400 0.2500 Cannabis Growth Opportunity Corporation CGOC 64 1.9500 1.9100 1.9100 -0.0600 2.7000 1.2200 Cannabis Growth Opportunity Corporation Wts. CGOC.WT 82 0.4000 0.3500 0.3500 0.0000 0.6900 0.2100 Choom Holdings Inc. CHOO 31173 1.3500 1.2000 1.2600 -0.1100 1.3900 0.2300 Canada House Wellness Group Inc. CHV 1862 0.2200 0.2100 0.2150 -0.0050 0.9000 0.1300 ChroMedX Corp. CHX 433 0.2250 0.2150 0.2200 +0.0150 0.8000 0.1900 Cielo Waste Solutions Corp. CMC 965 0.1900 0.1850 0.1900 0.0000 0.2500 0.0800 Canadian Metals Inc. CME 1218 0.0900 0.0850 0.0900 +0.0100 0.2000 0.0500 Cannex Capital Holdings Inc. CNNX 1005 1.0600 1.0000 1.0600 0.0000 1.9300 0.8000 International Cobalt Corp CO 490 0.1300 0.1150 0.1150 0.0000 0.4500 0.0750 360 Blockchain Inc. CODE 7066 0.0750 0.0700 0.0700 -0.0050 0.3900 0.0350 Carl Data Solutions Inc. CRL 300 0.1500 0.1450 0.1450 -0.0050 0.6100 0.1250 Crop Infrastructure Corp. CROP 3289 0.2600 0.2300 0.2350 -0.0150 1.2000 0.2300 Cryptobloc Technologies Corp. CRYP 54094 0.1100 0.0900 0.0950 -0.0150 0.4650 0.0900 CannaRoyalty Corp. CRZ 2411 5.5500 5.4100 5.5300 +0.0300 5.7500 1.8000 CellCube Energy Storage Systems Inc. CUBE 9572 0.3700 0.3200 0.3250 -0.0500 0.7600 0.1400 Biocure Technology Inc. CURE 12 0.8000 0.8000 0.8000 0.0000 1.8900 0.1600 C21 Investments Inc. CXXI 463 3.0000 2.5000 2.7000 3.0000 2.5000 Hilltop Cybersecurity Inc. CYBX 5478 0.2700 0.2300 0.2400 -0.0250 0.8700 0.2300 Data Deposit Box Inc. DDB 9333 0.0600 0.0500 0.0550 -0.0050 0.3500 0.0200 Deer Horn Capital Inc. DHC 140 0.5300 0.5000 0.5000 0.0000 0.5300 0.1000 DNI Metals Inc. DNI 1136 0.0950 0.0850 0.0850 -0.0050 0.1550 0.0550 Dundee Sustainable Technologies Inc. DST 10 0.0600 0.0000 0.1900 0.0300 Deveron UAS Corp. DVR 373 0.2650 0.2300 0.2650 +0.0250 0.4500 0.2050 EA Education Group Inc. EA 400 0.0150 0.0150 0.0150 0.0000 0.2000 0.0100 Earth Alive Clean Technologies Inc. EAC 2610 0.3300 0.2950 0.3100 -0.0200 0.4500 0.0700 SpeakEasy Cannabis Club Ltd. EASY 3951 0.9700 0.8700 0.9400 -0.0400 1.3300 0.5500 Nutritional High International Inc. EAT 5036 0.4650 0.4350 0.4600 0.0000 1.1900 0.0750 Eviana Health Corporation EHC 337 1.1000 1.0800 1.0900 +0.0100 2.0000 0.9000 Leviathan Cannabis Group Inc. EPIC 1114 1.9700 1.9200 1.9700 +0.0500 1.9800 0.2000 ePlay Digital Inc. EPY 737 0.1150 0.1050 0.1050 -0.0100 0.5400 0.0800 EnviroLeach Technologies Inc. ETI 1512 1.0500 0.9300 0.9500 -0.1000 2.3400 0.4500 EVITRADE Health Systems Corp. EVA 262 0.6000 0.6000 0.6000 0.0000 2.7000 0.2000 Explorex Resources Inc. EX 200 0.3000 0.2900 0.2900 -0.0300 0.6500 0.1600 Far Resources Ltd. FAT 10245 0.3200 0.2850 0.2900 -0.0300 1.1000 0.0800 Fandom Sports Media Corp. FDM 2530 0.1100 0.1050 0.1100 +0.0050 0.4400 0.0700 Future Farm Technologies Inc. FFT 20371 0.4250 0.3700 0.3900 -0.0400 2.0800 0.1300 Generation Mining Limited GENM 732 0.2000 0.1500 0.1500 +0.0100 0.2000 0.0800 Glance Technologies Inc. GET 5072 0.5800 0.5300 0.5400 -0.0300 3.8400 0.1400 Glance Technologies Inc. Wts. GET.WT 50 0.3400 0.3400 0.3400 0.0000 3.5300 0.0300 Global Hemp Group Inc. GHG 4685 0.1850 0.1750 0.1750 0.0000 0.3900 0.0200 Golden Leaf Holdings Ltd. GLH 7916 0.2300 0.2200 0.2250 -0.0050 0.6500 0.1500 Genius Properties Ltd. GNI 3013 0.2600 0.2200 0.2400 -0.0300 0.3100 0.1200 Goldrea Resources Corp. GOR 5288 0.1200 0.1000 0.1200 +0.0150 0.3800 0.0350 Gunpowder Capital Corp. GPC 60 0.0650 0.0650 0.0650 -0.0050 0.1100 0.0400 Graphite Energy Corp. GRE 262 0.1750 0.1300 0.1450 -0.0050 1.7600 0.1150 Green 2 Blue Energy Corp. GTBE 1284 0.1450 0.1300 0.1350 -0.0050 0.4450 0.1000 Glenbriar Technologies Inc. GTI 70 0.0300 0.0300 0.0300 0.0000 0.1150 0.0150 Green Thumb Industries Inc. GTII 1902 12.4000 10.5800 12.4000 +2.7200 12.4000 8.2100 High Hampton Holdings Corp. HC 2533 1.0200 0.9100 1.0100 +0.1000 1.4800 0.3100 Heritage Global Inc. HGP 35 0.5700 0.5700 0.5700 -0.0500 0.6500 0.3200 Hi Ho Silver Resources Inc. HHS 1426 0.0900 0.0850 0.0850 0.0000 0.1350 0.0300 Hiku Brands Company Ltd. HIKU 7390 1.3200 1.2300 1.2800 -0.0200 4.8200 0.4400 Hello Pal International Inc. HP 1527 0.3200 0.2900 0.2900 +0.0100 0.3300 0.0650 HealthSpace Data Systems Ltd. HS 2225 0.0500 0.0450 0.0500 +0.0050 0.2700 0.0350 FSD Pharma Inc. Subordinate Voting Shares HUGE 219865 0.1250 0.1000 0.1200 +0.0200 0.1750 0.0750 iAnthus Capital Holdings Inc. IAN 4311 7.4400 6.3600 7.4200 +0.8800 7.5500 1.7000 International Battery Metals Ltd. IBAT 1785 0.3500 0.3250 0.3300 -0.0350 1.3800 0.2600 Integrated Cannabis Company Inc. ICAN 124 0.5600 0.5600 0.5600 0.0000 0.6800 0.4900 ThreeD Capital Inc. IDK 4575 0.1250 0.1150 0.1200 0.0000 0.8500 0.0550 Imagin Medical Inc. IME 4510 0.2750 0.2600 0.2750 +0.0050 0.4400 0.0500 Imagination Park Entertainment Inc. IP 244 0.2950 0.2750 0.2900 -0.0200 1.0800 0.1700 Irving Resources Inc. IRV 425 1.1200 1.0300 1.0800 -0.0400 1.5400 0.6200 Inspiration Mining Corporation ISM 950 0.0350 0.0350 0.0350 -0.0050 0.2650 0.0100 Isodiol International Inc. ISOL 12912 0.5800 0.5500 0.5700 -0.0100 2.1400 0.1700 Lotus Ventures Inc. J 80 0.3100 0.3000 0.3100 0.0000 1.0000 0.2100 StartMonday Technology Corp. JOB 0 0.1600 0.0000 0.5000 0.1550 International Cannabrands Inc. JUJU.A 5916 0.0800 0.0700 0.0750 -0.0100 0.7700 0.0700 Kaneh Bosm Biotechnology Inc. KBB 420 0.5000 0.4500 0.5000 +0.0200 0.7500 0.0650 Koios Beverage Corp. KBEV 2927 0.2550 0.2200 0.2400 -0.0150 0.5300 0.2200 Kontrol Energy Corp. KNR 471 0.9000 0.8400 0.9000 +0.0500 1.5800 0.5600 Khan Resources Inc. KRI 17 0.0950 0.0950 0.0950 -0.0100 0.1800 0.0500 KWG Resources Inc. KWG 2760 0.0150 0.0150 0.0150 0.0000 0.0300 0.0100 Declan Resources Inc. LAN 90 0.2800 0.2700 0.2700 0.0000 0.3400 0.0600 Lifestyle Delivery Systems Inc LDS 2194 0.8900 0.8600 0.8800 -0.0300 1.5400 0.3500 Liberty Health Sciences Inc. LHS 3355 0.9000 0.8900 0.9000 +0.0100 2.8800 0.6900 Liberty Leaf Holdings Ltd. LIB 3996 0.2850 0.2650 0.2850 +0.0150 1.0000 0.0750 Callitas Health Inc. LILY 470 0.2200 0.2000 0.2000 -0.0200 0.9500 0.1550 Global Li-Ion Graphite Corp. LION 5 0.2750 0.2750 0.2750 -0.0050 0.9700 0.2500 LeanLife Health Inc. LLP 2340 0.1350 0.1200 0.1250 -0.0200 0.4500 0.0600 Lexington Biosciences Inc. LNB 158 0.3050 0.2850 0.2850 -0.0100 0.6200 0.1850 LottoGopher Holdings Inc. LOTO 1242 0.0800 0.0750 0.0750 -0.0100 0.7000 0.0700 Lightning Venture Inc. LVI 4080 0.0300 0.0250 0.0250 +0.0050 0.0900 0.0200 Lexaria Bioscience Corp. LXX 5974 3.1300 2.7500 3.1000 +0.2600 3.2300 0.3650 Maricann Group Inc MARI 2746 1.8300 1.7700 1.8200 +0.0400 4.4800 1.0500 MEADOW BAY GOLD CORPORATION J MAY 208 0.1150 0.1100 0.1100 0.0000 0.2600 0.0950 Marapharm Ventures Inc MDM 12281 0.3900 0.3700 0.3850 +0.0150 1.3800 0.3700 Marret High Yield Strategies Fund A MHY.UN 287 0.0800 0.0750 0.0750 0.0000 0.1950 0.0600 Mistango River Resources Inc. MIS 12 0.0300 0.0300 0.0300 0.0000 0.0650 0.0100 True Leaf Medicine International Ltd. MJ 1755 0.5000 0.4750 0.5000 0.0000 1.9000 0.3750 Makena Resources Inc. MKNA 110 0.1150 0.1000 0.1150 0.0000 0.2350 0.0800 MedMen Enterprises Inc. Class B Subordinate Voting Shares MMEN 24486 5.2300 4.4700 5.0900 +0.4000 5.7300 3.4300 Marret Multi-Strategy Income Fund A MMF.UN 20 0.0650 0.0650 0.0650 +0.0050 0.1150 0.0100 Matica Enterprises Inc. MMJ 11982 0.2300 0.2000 0.2200 0.0000 0.8100 0.0450 Miramont Resources Corp. MONT 630 0.2900 0.2800 0.2800 -0.0100 0.6500 0.2700 GoverMedia Plus Canada Corp. MPLS 750 0.2900 0.2650 0.2900 +0.0650 0.5900 0.2000 MPX Bioceutical Corporation MPX 7112 0.9600 0.9200 0.9400 +0.0200 1.1800 0.2800 Micromem Technologies Inc. MRM 25 0.1400 0.1400 0.1400 -0.0100 0.3950 0.0850 Maxtech Ventures Inc. MVT 335 0.3000 0.2600 0.3000 -0.0100 0.6000 0.1350 Micron Waste Technologies Inc MWM 3176 0.5000 0.4700 0.4900 +0.0150 0.9200 0.2500 MYM Nutraceuticals Inc. MYM 3652 1.7700 1.6900 1.6900 -0.0400 5.0000 0.3000 Meryllion Resources Corporation MYR 20 0.0200 0.0200 0.0200 -0.0050 0.2100 0.0200 GAR Limited NETC 12912 0.1400 0.1150 0.1200 -0.0150 0.6500 0.1100 New Age Farm Inc. NF 68175 0.0750 0.0600 0.0750 +0.0150 0.4200 0.0450 NHS Industries Ltd. NHS 14 0.0850 0.0850 0.0850 -0.0100 0.1700 0.0550 Victory Nickel Inc. NI 20 0.0500 0.0500 0.0500 +0.0050 0.0700 0.0300 Cryptanite Blockchain Technologies Corp. NITE 30 0.1400 0.1400 0.1400 0.0000 0.8400 0.1050 Norsemont Capital Inc. NOM 25 0.4000 0.4000 0.4000 0.0000 0.4700 0.3100 New Point Exploration Corp. NP 9 0.3450 0.3450 0.3450 0.0000 0.4100 0.1100 Plaintree Systems Inc. NPT 53 0.1600 0.1600 0.1600 +0.0100 0.3800 0.0550 NanoSphere Health Sciences Inc. NSHS 912 0.4000 0.3850 0.4000 +0.0100 1.1600 0.3600 Northern Sphere Mining Corp. NSM 2500 0.0700 0.0650 0.0650 -0.0150 0.4500 0.0450 Nuran Wireless Inc. NUR 2095 0.1500 0.1350 0.1350 -0.0050 0.2350 0.0800 Permex Petroleum Corporation OIL 581 0.4000 0.3900 0.4000 +0.0100 0.6000 0.3900 One World Lithium Inc. OWLI 640 0.1650 0.1650 0.1650 +0.0050 0.3900 0.1000 Provenance Gold Corp. PAU 434 0.2600 0.2500 0.2600 -0.0600 0.4000 0.0800 Portage Biotech Inc. PBT.U 401 0.1400 0.1050 0.1400 +0.0050 0.6600 0.0600 Canntab Therapeutics Limited PILL 2321 0.7800 0.6900 0.7000 -0.1200 1.2000 0.5000 ParcelPal Technology Inc. PKG 2970 0.2150 0.2050 0.2050 -0.0200 0.5900 0.0500 Peak Positioning Technologies Inc. PKK 2410 0.0400 0.0350 0.0400 0.0000 0.0900 0.0300 Blocplay Entertainment Inc. PLAY 9667 0.0550 0.0500 0.0500 0.0000 0.2600 0.0100 PreveCeutical Medical Inc. PREV 1680 0.0800 0.0800 0.0800 -0.0050 0.2000 0.0500 Primary Cobalt Corp. PRIM 10 0.0700 0.0700 0.0700 +0.0050 0.1500 0.0600 Park Lawn Company Limited PRL 10 9.4000 9.4000 9.4000 +1.4000 9.4000 7.3600 Pasinex Resources Limited PSE 380 0.1300 0.1300 0.1300 0.0000 0.3300 0.1250 Platinex Inc. PTX 1590 0.0800 0.0800 0.0800 -0.0100 0.3000 0.0450 PUF Ventures Inc. PUF 1194 0.7500 0.7300 0.7400 -0.0300 2.0900 0.3200 Pivot Pharmaceuticals Inc. PVOT 1310 0.4850 0.4550 0.4700 0.0000 3.0000 0.2650 Quantum Cobalt Corp QBOT 17 0.2050 0.2000 0.2050 0.0000 1.9000 0.1950 Quinsam Capital Corporation QCA 3671 0.3100 0.2800 0.3000 0.0000 1.1900 0.0900 Quadron Cannatech Corporation QCC 905 0.3400 0.3200 0.3200 +0.0100 0.9700 0.1900 Renforth Resources Inc. RFR 2111 0.0500 0.0500 0.0500 +0.0050 0.0850 0.0300 Resinco Capital Partners Inc. RIN 1000 0.2500 0.2500 0.2500 -0.0150 0.3200 0.2500 Rise Gold Corp. RISE 1278 0.1300 0.1150 0.1200 -0.0150 0.2100 0.0850 Rockshield Capital Corp. RKS 717 0.2400 0.2350 0.2350 -0.0100 0.8400 0.0950 West Red Lake Gold Mines Inc. RLG 2075 0.0800 0.0650 0.0650 -0.0150 0.2250 0.0650 RISE Life Science Corp. RLSC 403 0.3650 0.3150 0.3650 +0.0050 0.7400 0.2250 Ravenquest BioMed Inc. RQB 472 0.8200 0.7900 0.7900 -0.0300 2.1000 0.4250 Subscribe Technologies Inc. SAAS 300 0.0950 0.0900 0.0900 0.0000 0.2500 0.0350 Shoal Point Energy Ltd. SHP 1470 0.0400 0.0400 0.0400 0.0000 0.7500 0.0400 Sharc International Systems Inc. SHRC 241 0.4400 0.4350 0.4400 0.0000 0.7700 0.3050 Hydro66 Holdings Corp. SIX 115 0.8000 0.8000 0.8000 -0.0500 0.8500 0.7500 Star Navigation Systems Group Ltd. SNA 394 0.0500 0.0500 0.0500 0.0000 0.2750 0.0400 Sunniva Inc. SNN 405 8.0900 8.0300 8.0900 -0.0100 17.9300 7.4000 SponsorsOne Inc. SPO 250 0.2100 0.2100 0.2100 -0.0050 0.3450 0.0200 Squire Mining Ltd. SQR 350 0.3850 0.3850 0.3850 0.0000 0.4500 0.0500 Shamrock Enterprises Inc. SRS 1900 0.0400 0.0400 0.0400 0.0000 0.0800 0.0250 Wildflower Brands Inc. SUN 134 1.2300 1.2200 1.2200 -0.0100 2.9400 0.3200 St-Georges Eco-Mining Corp. SX 4557 0.2350 0.2100 0.2200 0.0000 2.9000 0.0200 Taku Gold Corp. TAK 300 0.0500 0.0500 0.0500 +0.0050 0.2500 0.0450 TerrAscend Corp. TER 892 4.5700 4.0800 4.1200 -0.4700 5.5000 0.6500 Taiga Gold Corp TGC 84 0.1700 0.1650 0.1700 +0.0100 0.2100 0.1300 Friday Night Inc. TGIF 4850 0.4950 0.4800 0.4900 -0.0050 1.4800 0.1700 THC Biomed Intl Ltd THC 5075 1.2500 1.1500 1.1800 0.0000 3.3600 0.2950 Tier One Capital Limited Partnership TLP.UN 15 5.1000 5.1000 5.1000 0.0000 6.0000 5.0000 Tartisan Nickel Corp. TN 1840 0.1000 0.0800 0.0900 -0.0250 0.1950 0.0700 The Tinley Beverage Company Inc. TNY 485 0.7700 0.7500 0.7700 +0.0100 1.9900 0.2200 Tower One Wireless Corp. TO 470 0.1650 0.1600 0.1600 0.0000 0.4000 0.1600 Enertopia Corp. TOP 2659 0.1050 0.0950 0.0950 0.0000 0.1400 0.0400 Torino Power Solutions Inc TPS 550 0.0950 0.0800 0.0950 -0.0050 0.2000 0.0400 Black Tusk Resources Inc. TUSK 270 0.2100 0.1850 0.2100 -0.0100 0.2850 0.1200 Global UAV Technologies Ltd. UAV 7310 0.0900 0.0850 0.0900 +0.0050 0.2550 0.0550 UpSnap Inc. UP 3 0.0150 0.0000 0.0550 0.0050 Upco International Inc UPCO 65 0.1950 0.1900 0.1900 -0.0150 1.3900 0.0600 American Pacific Mining Corp. USGD 795 0.2100 0.1850 0.2000 -0.0100 0.4100 0.1750 Velocity Data Inc. VCT 0 0.0400 0.0000 0.1600 0.0400 Vogogo Inc. VGO 3454 0.4400 0.4100 0.4200 0.0000 0.9400 0.2350 Valens Groworks Corp. VGW 1009 1.3300 1.2300 1.3300 +0.0500 3.5500 0.7500 Phivida Holdings Inc. VIDA 1129 0.8600 0.8100 0.8400 -0.0100 2.2000 0.6200 Phivida Holdings Inc. Wts. VIDA.WT 110 0.2050 0.2000 0.2000 -0.0200 0.3500 0.1500 Vodis Pharmaceuticals Inc. VP 1654 0.2050 0.1800 0.1950 -0.0050 0.9100 0.1650 Veritas Pharma Inc. VRT 3746 0.3600 0.3050 0.3200 -0.0400 1.0900 0.2800 Versus Systems Inc. VS 235 0.3850 0.3750 0.3800 -0.0350 0.7500 0.2500 Victory Square Technologies Inc. VST 321 1.1900 1.1500 1.1900 +0.0100 4.1700 0.3500 Winston Gold Corp. WGC 560 0.0650 0.0650 0.0650 +0.0050 0.0900 0.0300 Winston Resources Inc. WRW 1974 0.1250 0.1100 0.1100 -0.0200 0.2400 0.0950 Western Uranium Corporation WUC 33 0.9800 0.9800 0.9800 -0.0100 1.5200 0.5400 eXeBlock Technology Corporation XBLK 458 0.1300 0.1150 0.1200 0.0000 1.7900 0.1150 MGX Minerals Inc. XMG 2138 1.1700 1.1200 1.1400 -0.0100 1.9600 0.7500 Exro Technologies Inc. XRO 47 0.3100 0.2600 0.3100 0.0000 0.6800 0.1950 Xanthic Biopharma Inc. XTHC 4927 0.2300 0.2050 0.2200 0.0000 0.5700 0.1450 Kootenay Zinc Corp. ZNK 340 0.1400 0.1100 0.1100 -0.0400 1.5500 0.1100 ZTEST Electronics Inc. ZTE 90 0.3500 0.3500 0.3500 +0.0100 1.0600 0.3200 Stock Symbol Bid Ask 52W Hi 52W Lo Ansar Financial and Dev Corporation AFD 0.590 0.620 0.8300 0.3050 AJN Resources Inc. AJN 0.095 Atlas Cloud Enterprises Inc. AKE 0.280 0.280 1.4900 0.0800 ALQ Gold Corp. ALQ 1.100 1.100 0.4500 0.0500 AREV Nutrition Sciences Inc. AREV 0.800 0.800 0.6500 0.2000 Armada Mercantile Ltd. ARM 0.400 0.500 0.7600 0.1200 Armadillo Resources Ltd. ARO Asante Gold Corporation ASE 0.040 0.055 0.1450 0.0350 Aquarius Surgical Technologies Inc. ASTI 0.400 0.450 1.0000 0.3350 Alexandra Capital Corp. AXC 0.500 0.580 0.9300 0.0700 Aylen Capital Inc. AYL 0.020 0.030 0.1000 0.0100 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 99.4100 98.8000 Bradstone Capital Corp. BCA 0.070 0.110 0.3000 0.0800 Blockchain Foundry Inc BCFN 0.115 0.130 0.5000 0.1150 Bird River Resources Inc. BDR 0.195 0.195 0.6300 0.0700 Blackchain Solutions Inc. BIS 0.060 0.070 0.3000 0.0400 Berkley Renewables Inc. BKS 0.055 0.095 0.1100 0.0300 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 99.8600 99.8600 BitRush Corp. BRH Bexar Ventures Inc. BXV 0.070 0.1200 0.0200 Brisio Innovations Inc. BZI 0.345 0.345 0.4500 0.1550 Cautivo Mining Inc. CAI 0.265 0.380 0.8500 0.2000 Chimata Gold Corp. CAT 0.060 0.095 Copperbank Resources Corp. CBK 0.085 0.090 0.1550 0.0550 Copperbank Resources Corp. Warrants CBK.WT 0.010 0.020 0.0300 0.0050 Certive Solutions Inc. CBP 0.010 0.025 0.1200 0.0100 Green River Gold Corp. CCR 0.050 0.065 0.0900 0.0250 Cerro Grande Mining Corporation CEG 0.005 0.015 0.0250 0.0050 Chemistree Technology Inc. CHM 0.450 0.650 1.0000 0.0950 CIM International Group Inc. CIM 0.195 0.300 0.6000 0.0800 Cascadia Consumer Electronics Corp. CK 0.480 0.480 0.8000 0.0500 CDN MSolar Corp. CMS 0.0200 0.0100 Cloud Nine Education Group Ltd. CNI 0.040 0.050 0.0950 0.0250 Parana Copper Corporation COPR 0.350 0.3600 0.0900 Captor Capital Corp CPTR 0.220 0.220 0.8900 0.0200 Carl Data Solutions Inc. Wts. CRL.WT 0.005 0.035 0.1000 0.0300 CannaRoyalty Corp. Wts. CRZ.WT 1.520 1.650 1.9000 0.5800 Canamex Gold Corp. CSQ 0.110 0.120 0.1700 0.1000 CMX Gold & Silver Corp. CXC 0.045 0.070 0.1200 0.0400 Cyntar Ventures Inc CYN 0.095 0.200 0.1500 0.1500 Copper Reef Mining Corp. CZC 0.020 0.025 0.0300 0.0100 Debut Diamonds Inc. DDI 0.010 0.015 0.0250 0.0050 The Delma Group Inc. DLMA 4.100 6.250 6.1000 4.0000 European Metals Corp. ECU 0.005 European Metals Corp. Warrants ECU.WT Eurogas International Inc. EI 0.010 0.025 0.0550 0.0050 ECO ORO MINERALS CORP. J EOM 0.200 0.220 0.4450 0.1500 Empower Clinics Inc EPW 0.265 0.400 0.5100 0.2000 Evolving Gold Corp. EVG 0.105 0.115 0.4050 0.1000 EVI Global Group Developments Corp. EVI 0.190 0.210 0.4250 0.0300 Easy Technologies Inc. EZM 0.070 0.080 0.1000 0.0700 Four Nines Gold Inc. FNAU 0.065 0.070 0.1600 0.0650 Fineqia International Inc. FNQ 0.010 0.015 0.0750 0.0050 FogChain Corp FOG 0.390 0.420 0.5700 0.3500 Fox River Resources Corporation FOX 0.060 0.070 0.1500 0.0500 GreenBank Capital Inc. GBC 1.370 1.420 2.0000 0.1500 Gencan Capital Inc. GCA 0.150 0.220 0.3500 0.0250 Glorious Creation Limited GCIT 0.500 0.600 0.6000 0.3200 Gravitas Financial Inc. GFI 0.055 0.080 0.1200 0.0250 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 0.3200 0.1750 God s Lake Resources Inc. GLR 1.100 2.000 1.1000 0.0400 Go Cobalt Mining Corp. GOCO 0.130 0.150 0.1800 0.0775 Gunpowder Capital Corp. Preferred Shares, Series A GPC.PR.A 9.800 10.7000 10.0000 Grand Peak Capital Corp. GPK 0.300 0.5000 0.1000 GoldTrain Resources Inc. GT 0.1850 0.0600 IGEN Networks Corp. IGN 0.040 0.065 0.2500 0.0100 Innovative Properties Inc. INR 0.210 0.500 0.8200 0.1000 ICTV Brands Inc. ITV 0.005 0.0050 0.0050 Izotropic Corporation IZO 0.300 0.340 0.4000 0.3000 James Bay Resources Limited JBR 0.075 0.175 0.2500 0.0600 JDF Explorations Inc. JDF 0.050 0.100 0.1500 0.0050 Jagercor Energy Corp. JEM 0.015 0.020 0.0400 0.0150 JG Wealth Inc. JGW 0.850 0.890 1.0500 0.0500 37 Capital Inc. JJJ 0.260 0.950 0.3500 0.1200 Dizun International Enterprises Inc. KDZ 0.015 0.030 0.0900 0.0050 Khot Infrastructure Holdings Ltd. KOT 0.010 KWG Resources Inc. MVS KWG.A 4.560 5.000 7.0000 3.0000 La Imperial Resources Inc. LAI 0.070 0.240 0.0800 0.0400 Lead Ventures Inc. LEAD 0.195 0.250 1.0000 0.1400 Legion Metals Corp. LEGN 0.090 0.110 0.2100 0.0800 Leo Resources Inc. LEO 1.090 1.090 1.3200 1.0800 Lanebury Growth Capital Ltd. LLL 0.410 0.570 0.8700 0.0600 Newlox Gold Ventures Corp. LUX 0.030 0.060 0.0750 0.0300 McLaren Resources Inc. MCL 0.070 0.070 0.1900 0.0250 Mag One Products Inc. MDD 0.150 0.150 0.5200 0.1200 Marapharm Ventures Inc. Wts. MDM.WT 0.070 0.090 0.0400 0.0300 ME Resource Corp. MEC 0.050 0.050 0.0900 0.0150 Minera IRL Limited MIRL 0.075 0.085 0.1450 0.0600 Mint Corporation Series A 10% 16MAY19 MIT.DB.C 100.0000 100.0000 Mountain Lake Minerals Inc. MLK 0.050 0.065 0.0900 0.0200 Metalo Manufacturing Inc. MMI 0.360 0.400 0.7500 0.2250 MOAG Copper Gold Resources Inc. MOG M.P.V. Explorations Inc. MPV 0.160 0.200 0.3000 0.1600 Montego Resources Inc. MY 0.115 0.130 0.5500 0.0650 NetCents Technology Inc. NC 1.030 1.030 6.7500 0.2600 MegumaGold Corp NSAU 0.235 0.285 0.3000 0.1650 New Tech Lithium Corp. NTM 0.055 0.060 0.2550 0.0400 Nass Valley Gateway Ltd. NVG 0.060 0.060 Novicius Corp. NVS 0.125 0.325 0.6600 0.0700 Nexco Resources Inc. NXU 0.140 0.235 0.5000 0.1500 Orca Touchscreen Technologies Ltd. OAA 0.005 Carlyle Entertainment Ltd OLG Organic Potash Corporation OPC 0.030 0.035 0.0500 0.0100 ESI Energy Services Inc. OPI 0.150 0.470 0.5000 0.0900 Ortho Regenerative Technologies Inc. ORTH 0.465 0.470 1.0000 0.3700 Open Source Health Inc. OSH 0.155 0.155 0.3100 0.0200 Petrocapita Income Trust PCE.UN 0.270 0.480 2.0000 0.2000 Premier Diversified Holdings Inc. PDH 0.025 0.035 0.1150 0.0200 PUDO Inc. PDO 1.640 1.850 3.0500 0.5000 Preferred Dental Technologies Inc. PDTI 0.060 0.070 0.1500 0.0300 Patriot Gold Corp. PGOL 0.070 0.1250 0.0900 Premier Health Group Inc. PHGI 0.185 1.1500 0.0500 Pivit Exploration Inc. PIVT 0.140 0.180 0.1800 0.1200 Peloton Minerals Corporation PMC 0.120 0.130 0.1500 0.0600 PrimeWest Mortgage Inv Corporation PRI 1.180 1.600 3.2500 1.1000 Qwick Media Inc. QMI 0.010 0.240 0.2500 0.0200 Range Energy Resources Inc. RGO 0.005 0.0200 0.0050 RIWI Corp. RIW 1.250 1.990 2.6000 1.1100 Reliant Gold Corp. RNG 0.020 0.030 0.0350 0.0200 Rift Valley Resources Corp. RVR 0.070 0.075 0.1500 0.0500 River Wild Exploration Inc. RWI 0.200 0.500 0.2200 0.0200 Rockex Mining Corporation RXM 0.030 0.150 0.0400 0.0100 Razore Rock Resources Inc. RZR 0.250 0.280 0.9000 0.0900 Robix Environmental Technologies Inc. RZX 0.045 0.1800 0.0200 SBD Capital Corp. SBD 0.320 0.405 0.4900 0.0500 Seahawk Ventures Inc. SHV 0.435 0.450 0.6200 0.2750 Sitka Gold Corp. SIG 0.175 0.200 0.3000 0.1600 Stone Ridge Exploration Corp SO 0.330 0.330 0.6000 0.0550 Silver Phoenix Resources Inc. SP 0.070 0.140 0.2400 0.0500 Squatex Energy and Ressources Inc. SQX 0.110 0.190 0.3500 0.0500 Midnight Star Ventures Corp. STV 0.200 0.2500 0.0800 Starrex International Ltd. STX 1.440 1.750 1.7500 0.4500 Navis Resources Corp. SUV 0.365 0.590 2.0000 0.3250 Sante Veritas Holdings Inc SV 0.500 0.500 0.5000 0.3000 Sixty North Gold Mining Inc. SXTY 0.170 0.200 0.2000 0.1200 Talmora Diamond Inc. TAI 0.035 0.050 0.0500 0.0050 Target Capital Inc. TCI 0.055 0.065 0.0900 0.0650 Target Capital Inc Rts TCI.RT Tower One Wireless Corp. Wts. TO.WT 0.025 0.0500 0.0100 Tantalex Resources Corporation TTX 0.085 0.095 0.2500 0.0300 Urbana Corporation URB 3.5300 3.5300 Urbana Corporation A NV URB.A 2.9800 2.7700 Oriental Non-Ferrous Resources Developme URG 0.700 1.050 1.0500 0.8800 United Lithium Corp. UTL 0.500 0.5700 0.4000 VirtualArmour International Inc. VAI 0.240 0.270 0.5700 0.1800 Vinergy Resources Ltd. VIN 0.250 0.250 Wabi Exploration Inc. WAB 0.080 0.0850 0.0500 West Isle Energy Inc. WEI World Mahjong Limited WSM 0.445 0.2000 0.0600 Westridge Resources Inc. WST 0.640 0.640 0.8000 0.2850 MGX Minerals Inc. Wts. XMG.WT 0.850 0.980 1.7200 0.6200 MGX Minerals Inc. A Wts. XMG.WT.A 0.250 0.435 0.8000 0.0650 XORTX Therapeutics Inc. XRX 0.235 0.265 0.5000 0.2100 Zara Resources Inc. ZRI 0.115 0.170 0.2400 0.0800 BIOSENTA Inc. ZRO 0.040 0.095 0.1000 0.0150 Trades: 22,933 Total Volume: 86,871,709 Total Value: $46,537,289 Advanced: 59 Declined: 96 Unchanged: 225 Note 1: z - Full Volume. Note 2: Change calculated using unadjusted closing prices.