CNSX Trading Daily Market Summary July 05 2018 Closing Numbers Stock Symbol Vol(00s) High Low Close Change 52W Hi 52W Lo Supreme Metals Corp. ABJ 160 0.0400 0.0350 0.0400 0.0000 0.0800 0.0250 Alliance Growers Corp. ACG 1141 0.2350 0.2250 0.2350 +0.0050 1.3900 0.0900 Ansar Financial and Dev Corporation AFD 115 0.6700 0.6700 0.6700 0.0000 0.8300 0.3050 Affinor Growers Inc. AFI 1473 0.1000 0.0950 0.1000 +0.0050 0.2850 0.0550 Arctic Glacier Income Fund AG.UN 10 0.0500 0.0500 0.0500 0.0000 0.0600 0.0400 Alternate Health Corp. AHG 191 0.6000 0.6000 0.6000 +0.0200 3.3000 0.5500 Atlas Cloud Enterprises Inc. AKE 636 0.2350 0.2200 0.2200 -0.0300 1.4900 0.0800 Alchemist Mining Inc. AMS 640 0.0650 0.0650 0.0650 0.0000 0.3450 0.0450 Advantagewon Oil Corp. AOC 1683 0.0500 0.0450 0.0450 -0.0050 0.1850 0.0400 Appia Energy Corp. API 725 0.1950 0.1800 0.1950 +0.0150 0.2050 0.1000 Global Cannabis Applications Corp. APP 2394 0.2200 0.2100 0.2100 0.0000 0.9900 0.0750 Armada Mercantile Ltd. ARM 15 0.4650 0.4650 0.4650 -0.0350 0.7600 0.2000 Abattis Bioceuticals Corp. ATT 19445 0.1550 0.1450 0.1500 -0.0050 0.9400 0.0550 Auxico Resources Canada Inc. AUAG 945 0.2000 0.1800 0.1900 -0.0100 0.4500 0.1800 Avarone Metals Inc. AVM 1102 0.0750 0.0650 0.0750 -0.0050 0.1350 0.0200 BacTech Environmental Corporation BAC 430 0.0400 0.0350 0.0400 +0.0050 0.0700 0.0200 Body and Mind Inc. BAMM 410 0.4650 0.4500 0.4650 -0.0250 2.0900 0.3700 AXS Blockchain Solutions Inc. BAXS 391 0.1200 0.1150 0.1200 -0.0700 0.3300 0.1150 Benchmark Botanics Inc. BBT 62 0.7500 0.7000 0.7500 -0.0500 2.1400 0.3500 Bradstone Capital Corp. BCA 50 0.1100 0.1100 0.1100 +0.0250 0.3000 0.0800 Beleave Inc. BE 5049 1.5200 1.3700 1.5000 +0.0900 3.4900 1.0400 BIG Blockchain Intelligence Group Inc. BIGG 16846 0.2000 0.1800 0.1850 -0.0150 2.7700 0.1800 Belgravia Capital International Inc. BLGV 1455 0.0400 0.0350 0.0350 -0.0050 0.3600 0.0350 BlissCo Cannabis Corp. BLIS 1886 0.4000 0.3700 0.3800 -0.0100 0.7600 0.3000 BLOK Technologies Inc. BLK 4090 0.1100 0.0950 0.1000 +0.0050 1.0700 0.0950 Cannabix Technologies Inc. BLO 4223 2.3300 2.2300 2.3000 -0.0300 3.6800 0.5100 Global Blockchain Technologies Corp. BLOC 7408 0.3100 0.2750 0.2850 -0.0050 0.9300 0.2200 Global Blockchain Technologies Corp.WT BLOC.WT 2542 0.0400 0.0300 0.0350 -0.0100 0.1200 0.0300 Blox Labs Inc. BLOX 1199 0.0950 0.0700 0.0750 -0.0100 0.7500 0.0133 BLVD Centers Corporation BLVD 2012 0.0800 0.0750 0.0800 -0.0050 0.0850 0.0600 Bunker Hill Mining Corp. BNKR 130 0.4900 0.4800 0.4900 -0.0050 3.1500 0.4700 Pacific Rim Cobalt Corp. BOLT 1044 0.3500 0.3400 0.3400 -0.0050 1.5900 0.3050 Breathtec BioMedical Inc. BTH 2616 0.1400 0.1300 0.1350 0.0000 0.5200 0.0650 Lineage Grow Company Ltd. BUDD 768 0.2100 0.2050 0.2050 0.0000 0.4850 0.1700 FinCanna Capital Corp. CALI 1627 0.3050 0.2700 0.2700 -0.0300 2.2900 0.2600 Heritage Cannabis Holdings Corp. CANN 2424 0.2950 0.2900 0.2950 0.0000 0.8400 0.2200 Chimata Gold Corp. CAT 50 0.1000 0.1000 0.1000 +0.0050 0.1000 0.0700 Copperbank Resources Corp. CBK 813 0.0800 0.0750 0.0750 -0.0050 0.1550 0.0550 Copperbank Resources Corp. Warrants CBK.WT 100 0.0100 0.0100 0.0100 +0.0050 0.0300 0.0050 Green River Gold Corp. CCR 400 0.0650 0.0650 0.0650 0.0000 0.0900 0.0250 Cerro Grande Mining Corporation CEG 445 0.0050 0.0050 0.0050 0.0000 0.0250 0.0050 Cognetivity Neurosciences Ltd. CGN 250 0.4200 0.4200 0.4200 +0.0100 0.5400 0.2500 Cannabis Growth Opportunity Corporation CGOC 540 1.9700 1.8800 1.9700 +0.0700 2.7000 1.2200 Cannabis Growth Opportunity Corporation Wts. CGOC.WT 40 0.3600 0.3600 0.3600 -0.0400 0.6900 0.2100 Choom Holdings Inc. CHOO 2508 1.2700 1.2300 1.2300 0.0000 1.4700 0.2300 Canada House Wellness Group Inc. CHV 6274 0.2300 0.2100 0.2300 +0.0200 0.9000 0.1300 ChroMedX Corp. CHX 213 0.2650 0.2600 0.2650 0.0000 0.8000 0.1900 CIM International Group Inc. CIM 15 0.1950 0.1950 0.1950 -0.1050 0.5000 0.0800 Cielo Waste Solutions Corp. CMC 783 0.2100 0.1950 0.2000 -0.0050 0.2500 0.0950 Canadian Metals Inc. CME 55 0.0900 0.0900 0.0900 +0.0100 0.2000 0.0500 Cloud Nine Education Group Ltd. CNI 20 0.0400 0.0400 0.0400 0.0000 0.0900 0.0250 Cannex Capital Holdings Inc. CNNX 1478 0.9800 0.9500 0.9600 -0.0400 1.9300 0.8000 International Cobalt Corp CO 835 0.1300 0.1100 0.1150 +0.0050 0.4500 0.0750 360 Blockchain Inc. CODE 3137 0.0650 0.0550 0.0600 0.0000 0.3900 0.0350 Carl Data Solutions Inc. CRL 25 0.1350 0.1350 0.1350 -0.0100 0.6100 0.1250 Crop Infrastructure Corp. CROP 34474 0.2000 0.1500 0.1850 +0.0300 1.2000 0.1300 CannaRoyalty Corp. CRZ 668 5.0300 4.8800 4.9800 -0.0200 5.7500 1.8600 CannaRoyalty Corp. Wts. CRZ.WT 38 1.5000 1.3200 1.5000 +0.0500 1.9000 0.5800 Canamex Gold Corp. CSQ 2071 0.1150 0.1000 0.1050 -0.0050 0.1700 0.1000 CellCube Energy Storage Systems Inc. CUBE 10968 0.4200 0.3500 0.3950 +0.0350 0.7600 0.1900 Biocure Technology Inc. CURE 659 0.9000 0.8400 0.9000 +0.0600 1.8900 0.1600 C21 Investments Inc. CXXI 777 2.6400 2.5000 2.5000 -0.2500 3.0000 2.0100 Hilltop Cybersecurity Inc. CYBX 933 0.1600 0.1500 0.1600 +0.0050 0.8700 0.1400 Data Deposit Box Inc. DDB 1657 0.0550 0.0500 0.0550 +0.0050 0.3500 0.0200 Deer Horn Capital Inc. DHC 10 0.5400 0.5400 0.5400 +0.0400 0.5800 0.1000 The Delma Group Inc. DLMA 0 6.2500 0.0000 6.2500 4.0000 DNI Metals Inc. DNI 2160 0.0850 0.0850 0.0850 0.0000 0.1550 0.0550 Deveron UAS Corp. DVR 85 0.2000 0.2000 0.2000 0.0000 0.4500 0.1650 Earth Alive Clean Technologies Inc. EAC 1560 0.2950 0.2750 0.2950 0.0000 0.4500 0.0700 SpeakEasy Cannabis Club Ltd. EASY 6211 0.6100 0.5400 0.6000 +0.0400 1.3300 0.5300 Nutritional High International Inc. EAT 3011 0.4050 0.3900 0.3950 -0.0050 1.1900 0.0950 Eviana Health Corporation EHC 131 1.1500 1.0300 1.0300 -0.1700 2.0000 0.9000 Leviathan Cannabis Group Inc. EPIC 3665 1.9700 1.4100 1.5000 -0.4600 2.3200 0.2000 Empower Clinics Inc EPW 10 0.3750 0.3750 0.3750 -0.0200 0.5100 0.2000 ePlay Digital Inc. EPY 340 0.1000 0.0950 0.1000 +0.0050 0.5400 0.0900 EnviroLeach Technologies Inc. ETI 719 1.1900 1.1000 1.1800 +0.0500 2.3400 0.4500 EVITRADE Health Systems Corp. EVA 512 0.5600 0.5300 0.5400 +0.0200 2.4000 0.2000 Evolving Gold Corp. EVG 1 0.0900 0.0000 0.4050 0.0900 Explorex Resources Inc. EX 150 0.3500 0.3500 0.3500 +0.0250 0.6500 0.1750 Far Resources Ltd. FAT 1490 0.2600 0.2450 0.2500 +0.0100 1.1000 0.1200 Fandom Sports Media Corp. FDM 1460 0.0900 0.0850 0.0900 0.0000 0.4400 0.0700 Future Farm Technologies Inc. FFT 4426 0.3600 0.3400 0.3400 +0.0050 2.0800 0.1300 FogChain Corp FOG 65 0.4150 0.4150 0.4150 -0.0350 0.5700 0.3350 Fox River Resources Corporation FOX 3 0.0600 0.0000 0.1500 0.0500 GreenBank Capital Inc. GBC 2 1.3500 1.3200 1.3200 -0.0500 2.0000 0.1500 Generation Mining Limited GENM 16 0.1600 0.1600 0.1600 -0.0100 0.2000 0.0800 Glance Technologies Inc. GET 950 0.4800 0.4600 0.4600 0.0000 3.8400 0.1400 Glance Technologies Inc. Wts. GET.WT 15 0.2000 0.2000 0.2000 -0.1000 3.5300 0.0300 Global Hemp Group Inc. GHG 1821 0.1600 0.1500 0.1550 -0.0050 0.3900 0.0250 Golden Leaf Holdings Ltd. GLH 13755 0.2150 0.2000 0.2050 -0.0050 0.6500 0.1500 Genius Properties Ltd. GNI 1410 0.2300 0.2050 0.2200 -0.0150 0.3100 0.1200 Goldrea Resources Corp. GOR 115 0.1100 0.1050 0.1100 0.0000 0.3800 0.0350 Gunpowder Capital Corp. GPC 1040 0.0600 0.0600 0.0600 +0.0100 0.1100 0.0400 Graphite Energy Corp. GRE 201 0.1600 0.1400 0.1600 +0.0100 1.7600 0.1150 Green 2 Blue Energy Corp. GTBE 640 0.1200 0.1050 0.1050 -0.0200 0.4450 0.1000 Green Thumb Industries Inc. GTII 1075 14.7500 13.2700 13.9500 -0.2400 16.8500 8.2100 High Hampton Holdings Corp. HC 4211 0.8300 0.7400 0.8300 -0.0100 1.4800 0.3100 Hi Ho Silver Resources Inc. HHS 265 0.0750 0.0700 0.0700 -0.0050 0.1350 0.0300 Hiku Brands Company Ltd. HIKU 4680 1.5000 1.4300 1.4700 +0.0100 4.8200 0.4400 Hello Pal International Inc. HP 143 0.2800 0.2700 0.2800 0.0000 0.3300 0.0650 HealthSpace Data Systems Ltd. HS 1025 0.0500 0.0450 0.0450 0.0000 0.2700 0.0350 FSD Pharma Inc. Subordinate Voting Shares HUGE 83565 0.1750 0.1700 0.1750 0.0000 0.2000 0.0750 iAnthus Capital Holdings Inc. IAN 1995 6.2500 5.9700 6.1400 +0.2200 7.8900 1.7000 International Battery Metals Ltd. IBAT 1107 0.3400 0.3000 0.3400 +0.0500 1.3800 0.2600 Integrated Cannabis Company Inc. ICAN 144 0.4600 0.4500 0.4500 -0.0100 0.6800 0.4500 ThreeD Capital Inc. IDK 11605 0.1050 0.0900 0.0900 -0.0100 0.8500 0.0550 Imagin Medical Inc. IME 1082 0.2350 0.2250 0.2350 0.0000 0.4400 0.0500 Imagination Park Entertainment Inc. IP 635 0.2500 0.2000 0.2450 +0.0050 1.0800 0.1700 Irving Resources Inc. IRV 340 1.1800 1.1000 1.1000 -0.0200 1.5400 0.6200 Inspiration Mining Corporation ISM 100 0.0400 0.0400 0.0400 0.0000 0.2650 0.0100 Isodiol International Inc. ISOL 15711 0.4500 0.4250 0.4300 0.0000 2.1400 0.1850 Lotus Ventures Inc. J 78 0.3400 0.3350 0.3400 +0.0050 1.0000 0.2100 James Bay Resources Limited JBR 50 0.1200 0.1200 0.1200 -0.0100 0.2500 0.0600 JDF Explorations Inc. JDF 5 0.0500 0.0000 0.1500 0.0050 StartMonday Technology Corp. JOB 11 0.1400 0.1400 0.1400 -0.0100 0.5000 0.1050 International Cannabrands Inc. JUJU.A 2857 0.0650 0.0600 0.0600 +0.0050 0.7700 0.0500 Kaneh Bosm Biotechnology Inc. KBB 1111 0.5900 0.5000 0.5900 +0.0400 0.7500 0.0650 Koios Beverage Corp. KBEV 1592 0.2400 0.2200 0.2250 0.0000 0.5300 0.2050 Kontrol Energy Corp. KNR 145 0.8800 0.8600 0.8800 -0.0200 1.5800 0.5600 Khan Resources Inc. KRI 280 0.0750 0.0700 0.0750 -0.0050 0.1800 0.0500 KWG Resources Inc. KWG 1100 0.0150 0.0150 0.0150 0.0000 0.0300 0.0100 Lifestyle Delivery Systems Inc LDS 715 0.8200 0.7900 0.8000 +0.0100 1.5400 0.3500 Liberty Health Sciences Inc. LHS 62486 0.9600 0.8900 0.9200 -0.0100 2.8800 0.6900 Liberty Leaf Holdings Ltd. LIB 1321 0.2850 0.2550 0.2750 +0.0150 1.0000 0.0750 Callitas Health Inc. LILY 70 0.2200 0.2150 0.2200 0.0000 0.9500 0.1550 LeanLife Health Inc. LLP 500 0.1000 0.0900 0.1000 +0.0050 0.4500 0.0600 Lexington Biosciences Inc. LNB 268 0.2650 0.2500 0.2650 +0.0450 0.6200 0.1850 LottoGopher Holdings Inc. LOTO 620 0.0600 0.0550 0.0600 +0.0050 0.6100 0.0550 Newlox Gold Ventures Corp. LUX 7 0.0550 0.0000 0.0750 0.0300 Lightning Venture Inc. LVI 460 0.0250 0.0200 0.0250 0.0000 0.0850 0.0200 Lexaria Bioscience Corp. LXX 824 2.7500 2.5300 2.7500 +0.2300 3.2300 0.3650 Maricann Group Inc MARI 3274 1.7400 1.6900 1.7200 +0.0300 4.4800 1.0500 MEADOW BAY GOLD CORPORATION J MAY 3035 0.0750 0.0700 0.0700 0.0000 0.2600 0.0700 Marapharm Ventures Inc MDM 1280 0.3200 0.2900 0.2950 -0.0150 1.2400 0.2250 Marapharm Ventures Inc. Wts. MDM.WT 500 0.0300 0.0300 0.0300 0.0000 0.0450 0.0300 Marret High Yield Strategies Fund A MHY.UN 20 0.0800 0.0800 0.0800 0.0000 0.1950 0.0600 Minera IRL Limited MIRL 205 0.1000 0.1000 0.1000 0.0000 0.1450 0.0600 True Leaf Medicine International Ltd. MJ 1215 0.5400 0.5100 0.5400 0.0000 1.9000 0.3750 Makena Resources Inc. MKNA 0 0.1000 0.0000 0.2350 0.0800 MedMen Enterprises Inc. Class B Subordinate Voting Shares MMEN 5158 4.9000 4.6200 4.7300 +0.1800 5.9000 3.4300 Matica Enterprises Inc. MMJ 3507 0.2000 0.1950 0.2000 0.0000 0.8100 0.0800 GoverMedia Plus Canada Corp. MPLS 3516 0.3700 0.3300 0.3300 0.0000 0.5900 0.2000 M.P.V. Explorations Inc. MPV 100 0.1500 0.1500 0.1500 0.0000 0.3000 0.1500 MPX Bioceutical Corporation MPX 7575 0.8500 0.8100 0.8200 -0.0100 1.1800 0.2800 Micromem Technologies Inc. MRM 215 0.1250 0.1250 0.1250 +0.0100 0.3950 0.0850 Cannvas MedTech Inc. MTEC 26618 1.0000 0.6900 0.7300 +0.0800 1.0000 0.2550 Micron Waste Technologies Inc MWM 2219 0.5900 0.5400 0.5400 -0.0400 0.9200 0.2500 Montego Resources Inc. MY 200 0.1150 0.1150 0.1150 -0.0050 0.5500 0.0650 MYM Nutraceuticals Inc. MYM 1324 1.4900 1.4300 1.4900 +0.0700 5.0000 0.3700 Meryllion Resources Corporation MYR 7 0.0250 0.0000 0.2100 0.0200 GAR Limited NETC 6969 0.0900 0.0800 0.0800 -0.0050 0.6500 0.0800 New Age Farm Inc. NF 1857 0.0650 0.0600 0.0600 0.0000 0.4200 0.0450 NHS Industries Ltd. NHS 1 0.0600 0.0000 0.1700 0.0550 Cryptanite Blockchain Technologies Corp. NITE 155 0.1350 0.1350 0.1350 +0.0050 0.8400 0.1000 New Point Exploration Corp. NP 5 0.2500 0.2500 0.2500 0.0000 0.4100 0.1100 Plaintree Systems Inc. NPT 0 0.1600 0.0000 0.3800 0.0550 NanoSphere Health Sciences Inc. NSHS 1782 0.4200 0.3900 0.4150 -0.0150 1.1600 0.3000 Northern Sphere Mining Corp. NSM 275 0.0850 0.0750 0.0750 -0.0100 0.4500 0.0450 New Tech Lithium Corp. NTM 50 0.0550 0.0550 0.0550 0.0000 0.2550 0.0400 Nuran Wireless Inc. NUR 1590 0.1200 0.1050 0.1200 -0.0050 0.2350 0.0800 Permex Petroleum Corporation OIL 24 0.4700 0.4700 0.4700 -0.0200 0.6000 0.3900 Organic Potash Corporation OPC 643 0.0400 0.0400 0.0400 0.0000 0.0800 0.0100 One World Lithium Inc. OWLI 115 0.1500 0.1500 0.1500 0.0000 0.3250 0.1000 Provenance Gold Corp. PAU 375 0.2300 0.2200 0.2200 -0.0300 0.4000 0.0800 Premier Diversified Holdings Inc. PDH 50 0.0350 0.0350 0.0350 0.0000 0.1150 0.0150 Premier Health Group Inc. PHGI 20 0.2500 0.2500 0.2500 0.0000 1.1500 0.0500 Canntab Therapeutics Limited PILL 214 0.6600 0.6050 0.6050 +0.0050 1.2000 0.5000 ParcelPal Technology Inc. PKG 5952 0.2300 0.2050 0.2200 +0.0150 0.5900 0.0500 Peak Positioning Technologies Inc. PKK 2099 0.0400 0.0350 0.0400 0.0000 0.0850 0.0300 Blocplay Entertainment Inc. PLAY 14649 0.0450 0.0350 0.0400 -0.0050 0.2600 0.0100 Planet 13 Holdings Inc. PLTH 762 0.9800 0.9300 0.9300 -0.0300 1.1800 0.8900 PreveCeutical Medical Inc. PREV 8939 0.0700 0.0650 0.0650 -0.0050 0.2000 0.0500 Primary Cobalt Corp. PRIM 380 0.0450 0.0450 0.0450 -0.0050 0.1500 0.0400 Pasinex Resources Limited PSE 1215 0.1100 0.0950 0.1100 +0.0050 0.3300 0.0950 Platinex Inc. PTX 50 0.0850 0.0850 0.0850 +0.0050 0.3000 0.0450 PUF Ventures Inc. PUF 1981 0.7000 0.6500 0.6900 +0.0100 2.0900 0.3200 Pivot Pharmaceuticals Inc. PVOT 605 0.5000 0.4800 0.4900 -0.0050 3.0000 0.2650 Quantum Cobalt Corp QBOT 98 0.1800 0.1450 0.1650 +0.0100 1.9000 0.1400 Quinsam Capital Corporation QCA 4401 0.2850 0.2700 0.2775 -0.0050 1.1900 0.1000 Quadron Cannatech Corporation QCC 574 0.2950 0.2750 0.2950 +0.0100 0.9700 0.1900 Range Energy Resources Inc. RGO 700 0.0050 0.0050 0.0050 0.0000 0.0200 0.0050 Resinco Capital Partners Inc. RIN 190 0.2650 0.2500 0.2500 0.0000 0.3200 0.2000 Rise Gold Corp. RISE 2955 0.0900 0.0850 0.0900 0.0000 0.2100 0.0850 Rockshield Capital Corp. RKS 668 0.1950 0.1950 0.1950 +0.0050 0.8400 0.0950 RISE Life Science Corp. RLSC 85 0.3600 0.3600 0.3600 0.0000 0.7400 0.2250 Tidal Royalty Corp. RLTY.U 9732 0.7000 0.6700 0.6800 -0.0100 0.8200 0.5600 Ravenquest BioMed Inc. RQB 979 0.7200 0.6900 0.7000 0.0000 2.1000 0.4250 RavenQuest BioMed Inc. Wts. RQB.WT 100 0.0700 0.0700 0.0700 +0.0150 0.0700 0.0550 Rift Valley Resources Corp. RVR 0 0.0750 0.0000 0.1500 0.0500 Subscribe Technologies Inc. SAAS 760 0.0850 0.0750 0.0850 +0.0050 0.2500 0.0350 Sharc International Systems Inc. SHRC 545 0.3900 0.3800 0.3850 +0.0100 0.7175 0.3050 Seahawk Ventures Inc. SHV 15 0.3700 0.3700 0.3700 -0.0200 0.6200 0.2750 Sitka Gold Corp. SIG 30 0.1850 0.1850 0.1850 0.0000 0.3000 0.1600 Star Navigation Systems Group Ltd. SNA 940 0.0550 0.0500 0.0550 +0.0050 0.2750 0.0400 Sunniva Inc. SNN 617 8.1500 7.8800 7.9500 -0.1500 17.9300 7.4000 Shamrock Enterprises Inc. SRS 100 0.0600 0.0600 0.0600 0.0000 0.0800 0.0250 Wildflower Brands Inc. SUN 244 1.2000 1.1200 1.1600 -0.0100 2.9400 0.3200 Navis Resources Corp. SUV 5 0.2300 0.2300 0.2300 -0.1000 2.0000 0.2300 St-Georges Eco-Mining Corp. SX 9348 0.2300 0.1950 0.1950 -0.0300 2.9000 0.0200 Taku Gold Corp. TAK 310 0.0450 0.0450 0.0450 0.0000 0.2500 0.0450 TerrAscend Corp. TER 261 4.1500 4.0500 4.1000 +0.0700 5.5000 0.6500 Taiga Gold Corp TGC 309 0.1550 0.1500 0.1500 0.0000 0.2100 0.1300 Friday Night Inc. TGIF 10249 0.5100 0.4850 0.4850 -0.0100 1.4800 0.1700 THC Biomed Intl Ltd THC 1692 1.1300 1.0900 1.0900 -0.0500 3.3600 0.2950 Tier One Capital Limited Partnership TLP.UN 5 5.1000 5.1000 5.1000 0.0000 6.0000 5.0000 Tartisan Nickel Corp. TN 190 0.0600 0.0600 0.0600 +0.0050 0.1950 0.0550 The Tinley Beverage Company Inc. TNY 587 0.7000 0.6800 0.6900 +0.0100 1.9900 0.2200 Tower One Wireless Corp. TO 92 0.1550 0.1500 0.1550 -0.0050 0.4000 0.1500 Enertopia Corp. TOP 28614 0.0600 0.0450 0.0450 -0.0350 0.1400 0.0400 Torino Power Solutions Inc TPS 0 0.1050 0.0000 0.2000 0.0400 Tantalex Resources Corporation TTX 2781 0.0900 0.0750 0.0800 -0.0100 0.2500 0.0300 Black Tusk Resources Inc. TUSK 20 0.1950 0.1850 0.1900 0.0000 0.2850 0.1200 Global UAV Technologies Ltd. UAV 665 0.0800 0.0750 0.0750 0.0000 0.2550 0.0550 American Pacific Mining Corp. USGD 2520 0.2100 0.2000 0.2050 0.0000 0.4100 0.1750 Vogogo Inc. VGO 21115 0.4150 0.3700 0.3750 0.0000 0.9400 0.2350 Vogogo Inc. 8% 30JUN20 VGO.DB 490 100.0000 98.9900 100.0000 +5.0000 100.0000 95.0000 Valens Groworks Corp. VGW 306 1.1300 1.0900 1.1100 +0.0100 3.5500 0.7500 Phivida Holdings Inc. VIDA 2308 0.7700 0.7300 0.7300 -0.0200 2.2000 0.6200 Vodis Pharmaceuticals Inc. VP 220 0.1900 0.1850 0.1850 +0.0100 0.9100 0.1650 Veritas Pharma Inc. VRT 174 0.2700 0.2500 0.2700 +0.0200 1.0900 0.2300 Versus Systems Inc. VS 230 0.3600 0.3550 0.3600 +0.0050 0.7500 0.2500 Victory Square Technologies Inc. VST 187 1.0000 0.9500 0.9500 -0.0500 4.1700 0.3500 Winston Resources Inc. WRW 350 0.1100 0.1100 0.1100 0.0000 0.2400 0.0950 Western Uranium Corporation WUC 191 0.8500 0.7600 0.8400 +0.0800 1.3100 0.5400 eXeBlock Technology Corporation XBLK 1716 0.1200 0.1050 0.1100 -0.0150 1.7900 0.1050 MGX Minerals Inc. XMG 2925 1.0300 0.9800 0.9800 -0.0700 1.9600 0.7500 MGX Minerals Inc. A Wts. XMG.WT.A 69 0.2200 0.2100 0.2100 -0.0100 0.8000 0.0650 MGX Minerals Inc. B Wts. XMG.WT.B 28 0.3800 0.3800 0.3800 -0.0200 0.4500 0.3800 Exro Technologies Inc. XRO 800 0.2700 0.2600 0.2600 +0.0100 0.6800 0.1950 Xanthic Biopharma Inc. XTHC 3984 0.2800 0.2450 0.2600 +0.0150 0.5700 0.1450 Kootenay Zinc Corp. ZNK 287 0.1050 0.0950 0.0950 0.0000 1.3000 0.0850 Stock Symbol Bid Ask 52W Hi 52W Lo Advantex Marketing International Inc. ADX 0.005 0.0600 0.0050 AJN Resources Inc. AJN 0.100 1.000 ALQ Gold Corp. ALQ 1.100 1.100 0.4500 0.0700 AREV Nutrition Sciences Inc. AREV 0.800 0.800 0.6500 0.2000 Armadillo Resources Ltd. ARO Argo Gold Inc. ARQ 0.085 0.130 0.2200 0.0700 Asante Gold Corporation ASE 0.040 0.045 0.1450 0.0350 Aquarius Surgical Technologies Inc. ASTI 0.400 0.450 0.7000 0.3350 Alexandra Capital Corp. AXC 0.500 0.640 0.9300 0.0850 Aylen Capital Inc. AYL 0.020 0.030 0.1000 0.0100 MB Builder Bonds 5 yr 2% 15JUN19 BBN.DB.B 98.580 MB Builder Bonds Cpd Fixed 2% 15JUN19 BBN.DB.C 98.580 MB Builder Bonds 5 yr Ftg 1.1% 15JUN19 BBN.DB.D 97.000 99.4100 98.8000 Blockchain Foundry Inc BCFN 0.125 0.140 0.5000 0.0950 Bird River Resources Inc. BDR 0.185 0.185 0.6300 0.0700 Blackchain Solutions Inc. BIS 0.050 0.065 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 95.760 MB Builder Bd 5 Yr. Compd 1.5% 15JUN21 BMB.DB.C 95.760 MB Builder Bd 5 Yr. Ann F/R 1.25%15JUN20 BMB.DB.D 97.000 99.8600 99.8600 BitRush Corp. BRH BioMark Diagnostics Inc. BUX 0.065 0.080 0.2300 0.0500 Bexar Ventures Inc. BXV 0.100 0.200 0.1200 0.0200 Block X Capital Corp. BXXX 0.095 0.120 0.7500 0.0700 Brisio Innovations Inc. BZI 0.335 0.335 0.4500 0.1550 Cautivo Mining Inc. CAI 0.185 0.440 0.8500 0.2000 Certive Solutions Inc. CBP 0.015 0.020 0.1200 0.0100 Cartier Iron Corporation CFE 0.080 0.100 0.2500 0.0450 Chemistree Technology Inc. CHM 0.410 1.350 1.0000 0.0950 Cascadia Consumer Electronics Corp. CK 0.400 0.8000 0.4800 CDN MSolar Corp. CMS 0.0200 0.0100 Parana Copper Corporation COPR 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 0.0050 Cryptobloc Technologies Corp. CRYP 0.050 0.050 0.4650 0.0450 CMX Gold & Silver Corp. CXC 0.050 0.100 0.1200 0.0400 Cyntar Ventures Inc CYN 0.095 0.180 0.1500 0.1500 Copper Reef Mining Corp. CZC 0.020 0.025 0.0300 0.0100 Debut Diamonds Inc. DDI 0.005 0.010 0.0250 0.0050 Dundee Sustainable Technologies Inc. DST 0.055 0.065 0.1900 0.0300 EA Education Group Inc. EA 0.010 0.015 0.2000 0.0100 European Metals Corp. ECU 0.005 European Metals Corp. Warrants ECU.WT Eurogas International Inc. EI 0.010 0.030 0.0550 0.0050 ECO ORO MINERALS CORP. J EOM 0.190 0.230 0.4450 0.1500 EVI Global Group Developments Corp. EVI 0.190 0.220 0.4250 0.0300 Easy Technologies Inc. EZM 0.070 0.080 0.1000 0.0700 Four Nines Gold Inc. FNAU 0.060 0.100 0.1600 0.0650 Fineqia International Inc. FNQ 0.010 0.015 0.0750 0.0050 Gencan Capital Inc. GCA 0.150 0.245 0.3500 0.0250 Glorious Creation Limited GCIT 0.500 0.650 0.6000 0.3200 Gravitas Financial Inc. GFI 0.050 0.070 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 0.240 0.3200 0.1750 God s Lake Resources Inc. GLR 0.950 2.000 1.1000 0.0400 Go Cobalt Mining Corp. GOCO 0.130 0.200 0.1800 0.0775 Gunpowder Capital Corp. Preferred Shares, Series A GPC.PR.A 1.000 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 Glenbriar Technologies Inc. GTI 0.025 0.030 0.1150 0.0200 Heritage Global Inc. HGP 0.600 0.670 0.6500 0.3200 IGEN Networks Corp. IGN 0.050 0.070 0.2500 0.0100 Innovative Properties Inc. INR 0.210 0.400 0.8200 0.1000 ICTV Brands Inc. ITV 0.005 0.0050 0.0050 Izotropic Corporation IZO 0.260 0.300 0.4000 0.2600 Jagercor Energy Corp. JEM 0.020 0.020 0.0400 0.0150 JG Wealth Inc. JGW 0.710 0.850 1.0500 0.0500 37 Capital Inc. JJJ 0.255 0.300 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 4.490 4.990 7.0000 3.0000 La Imperial Resources Inc. LAI 0.070 0.310 0.0800 0.0400 Declan Resources Inc. LAN 0.285 0.300 0.3400 0.0600 Lead Ventures Inc. LEAD 0.215 0.470 1.0000 0.1400 Legion Metals Corp. LEGN 0.070 0.090 0.2100 0.0500 Leo Resources Inc. LEO 1.090 1.090 Global Li-Ion Graphite Corp. LION 0.230 0.235 0.9700 0.2250 Lanebury Growth Capital Ltd. LLL 0.280 0.380 0.8700 0.0600 McLaren Resources Inc. MCL 0.040 0.050 0.1900 0.0250 Mag One Products Inc. MDD 0.150 0.150 0.5200 0.1200 ME Resource Corp. MEC 0.050 0.050 0.0800 0.0150 Mistango River Resources Inc. MIS 0.025 0.035 0.0650 0.0100 Mint Corporation Series A 10% 16MAY19 MIT.DB.C 100.000 100.0000 100.0000 Mountain Lake Minerals Inc. MLK 0.075 0.085 0.0900 0.0200 Marret Multi-Strategy Income Fund A MMF.UN 0.060 0.100 0.1150 0.0100 Metalo Manufacturing Inc. MMI 0.200 0.370 0.7500 0.2250 MOAG Copper Gold Resources Inc. MOG Miramont Resources Corp. MONT 0.270 0.275 0.6500 0.2300 Maxtech Ventures Inc. MVT 0.225 0.255 0.6000 0.1350 NetCents Technology Inc. NC 1.030 1.030 6.7500 0.2600 Victory Nickel Inc. NI 0.045 0.050 0.0700 0.0350 New Jersey Mining Company NJMC 0.270 0.330 Norsemont Capital Inc. NOM 0.400 0.600 0.4700 0.3200 MegumaGold Corp NSAU 0.220 0.250 0.3000 0.1650 Nass Valley Gateway Ltd. NVG 0.070 0.150 Novicius Corp. NVS 0.125 0.325 0.3700 0.0700 Nexco Resources Inc. NXU 0.165 0.235 0.5000 0.1500 Orca Touchscreen Technologies Ltd. OAA 0.005 Carlyle Entertainment Ltd OLG ESI Energy Services Inc. OPI 0.150 0.470 0.5000 0.1500 Ortho Regenerative Technologies Inc. ORTH 0.490 0.500 1.0000 0.3700 Open Source Health Inc. OSH 0.155 0.155 0.3100 0.0200 Portage Biotech Inc. PBT.U 0.110 0.140 0.6600 0.0600 Petrocapita Income Trust PCE.UN 0.260 0.500 1.5000 0.2000 PUDO Inc. PDO 1.500 1.900 3.0500 0.5000 Preferred Dental Technologies Inc. PDTI 0.050 0.060 0.1200 0.0300 Patriot Gold Corp. PGOL 0.070 0.1250 0.0900 Pivit Exploration Inc. PIVT 0.120 0.160 0.1800 0.1200 Peloton Minerals Corporation PMC 0.110 0.120 0.1500 0.0600 PrimeWest Mortgage Inv Corporation PRI 1.290 1.550 3.0000 1.1000 Park Lawn Company Limited PRL 8.850 9.420 9.4000 7.3600 Qwick Media Inc. QMI 0.010 0.125 0.2500 0.0200 Renforth Resources Inc. RFR 0.035 0.040 0.0850 0.0300 RIWI Corp. RIW 1.350 2.000 2.6000 1.1100 West Red Lake Gold Mines Inc. RLG 0.065 0.075 0.2250 0.0650 Reliant Gold Corp. RNG 0.020 0.030 0.0350 0.0200 River Wild Exploration Inc. RWI 0.030 0.500 0.2200 0.0200 Rockex Mining Corporation RXM 0.030 0.090 0.0400 0.0100 Razore Rock Resources Inc. RZR 0.110 0.300 0.9000 0.0900 Robix Environmental Technologies Inc. RZX 0.045 0.1550 0.0200 SBD Capital Corp. SBD 0.260 0.405 0.4900 0.0500 Shoal Point Energy Ltd. SHP 0.040 0.045 0.7500 0.0350 Hydro66 Holdings Corp. SIX 0.730 0.840 0.9300 0.6000 Stone Ridge Exploration Corp SO 0.330 0.330 0.6000 0.0600 Silver Phoenix Resources Inc. SP 0.070 0.150 0.2400 0.0600 SponsorsOne Inc. SPO 0.200 0.220 0.3450 0.0200 Squire Mining Ltd. SQR 0.375 0.375 0.4500 0.0700 Squatex Energy and Ressources Inc. SQX 0.060 0.105 0.3500 0.0900 Midnight Star Ventures Corp. STV 0.200 0.2500 0.0800 Starrex International Ltd. STX 1.500 2.000 2.0000 0.4500 Sante Veritas Holdings Inc SV 0.480 0.500 0.5000 0.3000 Sixty North Gold Mining Inc. SXTY 0.160 0.220 0.2000 0.1200 66 Resources Inc. SXX 0.140 0.200 Syd Financing Inc. SYDF Talmora Diamond Inc. TAI 0.040 0.050 0.0500 0.0050 Target Capital Inc. TCI 0.065 0.0900 0.0550 Tower One Wireless Corp. Wts. TO.WT 0.010 0.0500 0.0100 UpSnap Inc. UP 0.015 0.020 0.0550 0.0050 Upco International Inc UPCO 0.170 0.200 1.3900 0.0600 Urbana Corporation URB 3.5300 3.5300 Urbana Corporation A NV URB.A 2.9800 2.7700 Oriental Non-Ferrous Resources Developme URG 1.050 1.0500 0.8800 United Lithium Corp. UTL 0.500 0.5700 0.4000 VirtualArmour International Inc. VAI 0.230 0.300 0.5400 0.1800 Velocity Data Inc. VCT 0.040 0.070 0.1600 0.0400 Phivida Holdings Inc. Wts. VIDA.WT 0.170 0.190 0.3500 0.1500 Vinergy Resources Ltd. VIN 0.165 0.165 Wabi Exploration Inc. WAB 0.080 0.0850 0.0500 West Isle Energy Inc. WEI Winston Gold Corp. WGC 0.060 0.070 0.0900 0.0300 World Mahjong Limited WSM 0.190 0.2000 0.0600 Westridge Resources Inc. WST 0.630 0.630 0.8000 0.2850 MGX Minerals Inc. Wts. XMG.WT 0.750 0.990 1.7200 0.6200 XORTX Therapeutics Inc. XRX 0.235 0.250 0.5000 0.2100 Zara Resources Inc. ZRI 0.135 0.200 0.2400 0.0800 BIOSENTA Inc. ZRO 0.040 0.075 0.1000 0.0150 ZTEST Electronics Inc. ZTE 0.200 0.270 1.0600 0.1650 Trades: 13,523 Total Volume: 63,326,775 Total Value: $31,301,426 Advanced: 73 Declined: 85 Unchanged: 231 Note 1: z - Full Volume. Note 2: Change calculated using unadjusted closing prices.