CNSX Trading Daily Market Summary August 03 2018 Closing Numbers Stock Symbol Vol(00s) High Low Close Change 52W Hi 52W Lo Supreme Metals Corp. ABJ 3406 0.0300 0.0300 0.0300 0.0000 0.0800 0.0200 Alliance Growers Corp. ACG 1268 0.1650 0.1550 0.1550 0.0000 1.3900 0.0900 Affinor Growers Inc. AFI 2369 0.1050 0.0900 0.1000 -0.0050 0.2850 0.0550 Alternate Health Corp. AHG 10 0.4600 0.4600 0.4600 -0.0100 3.1900 0.4600 Atlas Blockchain Group Inc. AKE 899 0.2000 0.1800 0.1800 -0.0200 1.4900 0.0800 Alchemist Mining Inc. AMS 1630 0.0450 0.0450 0.0450 -0.0100 0.3450 0.0450 Advantagewon Oil Corp. AOC 250 0.0450 0.0400 0.0400 -0.0050 0.1850 0.0350 Appia Energy Corp. API 235 0.2250 0.2100 0.2250 +0.0200 0.2250 0.1000 Global Cannabis Applications Corp. APP 2038 0.1800 0.1650 0.1800 +0.0100 0.9900 0.0800 Abattis Bioceuticals Corp. ATT 42991 0.1900 0.1700 0.1850 +0.0200 0.9400 0.0550 Auxico Resources Canada Inc. AUAG 250 0.1900 0.1550 0.1900 0.0000 0.4500 0.1550 Avarone Metals Inc. AVM 100 0.0500 0.0500 0.0500 0.0000 0.1350 0.0200 BacTech Environmental Corporation BAC 0 0.0350 0.0000 0.0700 0.0200 Body and Mind Inc. BAMM 4 0.3900 0.0000 2.0900 0.3700 AXS Blockchain Solutions Inc. BAXS 559 0.2000 0.1850 0.2000 +0.0400 0.3300 0.1150 Benchmark Botanics Inc. BBT 420 0.6500 0.5700 0.6500 +0.0800 2.1400 0.3500 Bradstone Capital Corp. BCA 585 0.0800 0.0800 0.0800 -0.0050 0.3000 0.0700 Blockchain Foundry Inc BCFN 590 0.1300 0.1300 0.1300 0.0000 0.5000 0.0950 Beleave Inc. BE 1196 1.2000 1.1600 1.1800 +0.0300 3.4900 1.0500 BIG Blockchain Intelligence Group Inc. BIGG 7187 0.2550 0.2200 0.2500 +0.0250 2.7700 0.1500 Blackchain Solutions Inc. BIS 623 0.0500 0.0450 0.0450 -0.0050 0.3000 0.0400 Belgravia Capital International Inc. BLGV 21567 0.0500 0.0400 0.0500 +0.0100 0.3600 0.0300 BlissCo Cannabis Corp. BLIS 1197 0.3450 0.3350 0.3350 0.0000 0.7600 0.3000 BLOK Technologies Inc. BLK 13586 0.1100 0.0800 0.0800 +0.0100 1.0700 0.0550 Cannabix Technologies Inc. BLO 2380 1.7500 1.6700 1.7100 +0.0200 3.6800 0.5200 Global Blockchain Technologies Corp. BLOC 5025 0.2100 0.2000 0.2100 0.0000 0.9300 0.2000 Global Blockchain Technologies Corp.WT BLOC.WT 420 0.0250 0.0150 0.0250 0.0000 0.1200 0.0150 BLVD Centers Corporation BLVD 686 0.0750 0.0700 0.0750 +0.0050 0.0850 0.0600 Bunker Hill Mining Corp. BNKR 2007 0.5900 0.3750 0.5500 +0.1700 3.1500 0.3500 Pacific Rim Cobalt Corp. BOLT 1974 0.3200 0.2700 0.3000 -0.0250 1.5900 0.2700 Breathtec BioMedical Inc. BTH 3015 0.1800 0.1450 0.1500 -0.0100 0.5200 0.0650 Lineage Grow Company Ltd. BUDD 200 0.1950 0.1900 0.1900 0.0000 0.4850 0.1550 Block X Capital Corp. BXXX 90 0.0850 0.0750 0.0850 0.0000 0.7500 0.0500 FinCanna Capital Corp. CALI 170 0.2500 0.2300 0.2450 0.0000 2.2900 0.2300 Heritage Cannabis Holdings Corp. CANN 3512 0.2700 0.2600 0.2650 0.0000 0.8400 0.2200 Copperbank Resources Corp. CBK 1774 0.0550 0.0550 0.0550 0.0000 0.1550 0.0400 Certive Solutions Inc. CBP 605 0.0200 0.0200 0.0200 +0.0100 0.1200 0.0100 Green River Gold Corp. CCR 100 0.0650 0.0650 0.0650 +0.0100 0.0900 0.0250 Cerro Grande Mining Corporation CEG 20 0.0050 0.0050 0.0050 -0.0050 0.0250 0.0050 Cannabis Growth Opportunity Corporation CGOC 1147 1.6700 1.6700 1.6700 -0.0100 2.7000 1.2200 Cannabis Growth Opportunity Corporation Wts. CGOC.WT 425 0.3000 0.3000 0.3000 +0.0100 0.6900 0.2100 Chemistree Technology Inc. CHM 41 0.5700 0.5600 0.5600 -0.0200 1.0000 0.2000 Choom Holdings Inc. CHOO 4610 1.2400 1.1600 1.1700 -0.0100 1.4700 0.2300 Canada House Wellness Group Inc. CHV 301 0.2000 0.2000 0.2000 0.0000 0.9000 0.1300 Cielo Waste Solutions Corp. CMC 1370 0.2500 0.2200 0.2450 +0.0050 0.3000 0.1100 Canadian Metals Inc. CME 3192 0.0800 0.0700 0.0800 0.0000 0.2000 0.0500 Cannex Capital Holdings Inc. CNNX 302 0.8800 0.8200 0.8800 +0.0400 1.9300 0.8000 International Cobalt Corp CO 80 0.0950 0.0950 0.0950 0.0000 0.4500 0.0750 360 Blockchain Inc. CODE 8038 0.0700 0.0650 0.0700 0.0000 0.3900 0.0350 Carl Data Solutions Inc. CRL 100 0.1200 0.1150 0.1150 0.0000 0.6100 0.1100 Crop Infrastructure Corp. CROP 38069 0.2400 0.2050 0.2400 +0.0300 1.2000 0.1300 CannaRoyalty Corp. CRZ 765 4.8000 4.6900 4.7000 -0.0400 5.7500 1.8600 CannaRoyalty Corp. Wts. CRZ.WT 18 1.6100 1.6000 1.6000 0.0000 1.9000 0.5800 Chemesis International Inc. CSI 9275 0.9000 0.7700 0.8800 +0.1000 0.9000 0.4800 Canamex Gold Corp. CSQ 3 0.1000 0.0000 0.1700 0.1000 CellCube Energy Storage Systems Inc. CUBE 11596 0.2000 0.1700 0.1800 -0.0200 0.7600 0.1700 Biocure Technology Inc. CURE 203 0.8000 0.7800 0.7800 -0.0400 1.8900 0.1600 C21 Investments Inc. CXXI 604 1.2000 1.1500 1.2000 +0.0400 3.0000 1.1300 Hilltop Cybersecurity Inc. CYBX 817 0.1400 0.1250 0.1250 -0.0050 0.8700 0.1100 Copper Reef Mining Corp. CZC 20 0.0250 0.0250 0.0250 +0.0050 0.0300 0.0100 Data Deposit Box Inc. DDB 2875 0.0500 0.0450 0.0450 0.0000 0.3500 0.0200 Deer Horn Capital Inc. DHC 180 0.4100 0.3800 0.4100 +0.0100 0.5800 0.1000 DNI Metals Inc. DNI 2602 0.0750 0.0700 0.0700 -0.0100 0.1550 0.0550 Deveron UAS Corp. DVR 66 0.1650 0.1600 0.1600 0.0000 0.4500 0.1550 Earth Alive Clean Technologies Inc. EAC 382 0.2650 0.2450 0.2500 +0.0200 0.4500 0.0700 SpeakEasy Cannabis Club Ltd. EASY 889 0.5600 0.5100 0.5500 +0.0100 1.3300 0.4100 Nutritional High International Inc. EAT 1671 0.3300 0.3200 0.3250 0.0000 1.1900 0.0950 Eviana Health Corporation EHC 5 0.8000 0.8000 0.8000 +0.0200 2.0000 0.7800 ECO ORO MINERALS CORP. J EOM 15 0.2050 0.2050 0.2050 -0.0500 0.4450 0.1500 Leviathan Cannabis Group Inc. EPIC 196 1.6300 1.6200 1.6200 -0.0100 2.3200 0.2000 ePlay Digital Inc. EPY 521 0.0850 0.0800 0.0800 -0.0100 0.5400 0.0700 EnviroLeach Technologies Inc. ETI 327 1.1500 1.0600 1.1500 -0.0200 2.3400 0.4500 EVITRADE Health Systems Corp. EVA 150 0.3600 0.3300 0.3500 +0.0200 2.0000 0.2000 Evolving Gold Corp. EVG 5 0.0950 0.0000 0.4050 0.0850 EVI Global Group Developments Corp. EVI 1820 0.2000 0.1900 0.2000 +0.0100 0.4250 0.0300 Explorex Resources Inc. EX 425 0.3450 0.3450 0.3450 +0.0150 0.6500 0.1750 Far Resources Ltd. FAT 5921 0.1350 0.1200 0.1300 +0.0050 1.1000 0.1200 Fandom Sports Media Corp. FDM 2620 0.0950 0.0850 0.0900 0.0000 0.3550 0.0700 Future Farm Technologies Inc. FFT 32720 0.4650 0.3450 0.3600 -0.0650 2.0800 0.1300 Global Blockchain Mining Corp. FORK 6992 0.0500 0.0450 0.0450 -0.0050 0.1300 0.0450 GreenBank Capital Inc. GBC 2 1.3300 1.3300 1.3300 +0.0300 2.0000 0.1500 Generation Mining Limited GENM 10 0.1400 0.1400 0.1400 0.0000 0.2000 0.0800 Glance Technologies Inc. GET 824 0.3950 0.3800 0.3900 +0.0100 3.8400 0.1600 Gravitas Financial Inc. GFI 25 0.0500 0.0500 0.0500 -0.0150 0.1250 0.0100 Global Hemp Group Inc. GHG 578 0.1350 0.1300 0.1350 +0.0050 0.3900 0.0300 Golden Leaf Holdings Ltd. GLH 16185 0.2350 0.2150 0.2350 +0.0100 0.6500 0.1500 Genius Properties Ltd. GNI 270 0.2500 0.2400 0.2500 +0.0050 0.3100 0.1200 Goldrea Resources Corp. GOR 420 0.0950 0.0850 0.0900 -0.0050 0.3800 0.0350 Graphite Energy Corp. GRE 75 0.1400 0.1350 0.1400 +0.0050 1.7600 0.1150 Green 2 Blue Energy Corp. GTBE 3418 0.1300 0.1150 0.1300 +0.0150 0.4450 0.1000 Green Thumb Industries Inc. GTII 338 10.6000 10.2500 10.3000 -0.2000 16.8500 8.2100 High Hampton Holdings Corp. HC 2253 0.6000 0.5300 0.5700 +0.0500 1.4800 0.3100 Hi Ho Silver Resources Inc. HHS 300 0.0600 0.0550 0.0550 -0.0050 0.1350 0.0300 Hiku Brands Company Ltd. HIKU 3168 1.5300 1.5000 1.5300 0.0000 4.8200 0.4400 Hello Pal International Inc. HP 360 0.2400 0.2350 0.2350 +0.0050 0.3300 0.0650 HealthSpace Data Systems Ltd. HS 1336 0.0400 0.0350 0.0400 0.0000 0.2700 0.0350 FSD Pharma Inc. Subordinate Voting Shares HUGE 14796 0.1450 0.1400 0.1450 +0.0050 0.2000 0.0750 HyperBlock Inc. HYPR 548 0.3100 0.2900 0.2950 -0.0050 0.4350 0.2400 iAnthus Capital Holdings Inc. IAN 2762 7.0800 6.8700 7.0800 +0.3200 7.8900 1.7000 International Battery Metals Ltd. IBAT 326 0.2550 0.2300 0.2300 -0.0100 1.3800 0.2050 Integrated Cannabis Company Inc. ICAN 627 0.5100 0.4500 0.5000 +0.0100 0.6800 0.3400 ThreeD Capital Inc. IDK 4327 0.0950 0.0900 0.0950 0.0000 0.8500 0.0550 Imagin Medical Inc. IME 4736 0.1200 0.1150 0.1150 0.0000 0.4400 0.0550 Imagination Park Entertainment Inc. IP 520 0.1800 0.1700 0.1800 +0.0150 1.0800 0.1400 Irving Resources Inc. IRV 118 1.1000 0.9900 0.9900 -0.1200 1.5200 0.6600 Inner Spirit Holdings Ltd. ISH 11299 0.4200 0.3000 0.3150 -0.0800 0.9100 0.3000 Inspiration Mining Corporation ISM 12160 0.0250 0.0200 0.0200 -0.0100 0.2650 0.0100 Isodiol International Inc. ISOL 1150 3.3400 3.0800 3.3300 +0.0800 21.4000 2.2000 Lotus Ventures Inc. J 294 0.2600 0.2500 0.2500 0.0000 1.0000 0.2100 International Cannabrands Inc. JUJU.A 4536 0.0750 0.0650 0.0750 +0.0050 0.7700 0.0500 Kaneh Bosm Biotechnology Inc. KBB 2172 0.4050 0.3550 0.4000 +0.0200 0.7500 0.0800 Koios Beverage Corp. KBEV 740 0.2000 0.1800 0.2000 +0.0200 0.5300 0.1700 Dizun International Enterprises Inc. KDZ 50 0.0200 0.0200 0.0200 0.0000 0.0900 0.0050 KWG Resources Inc. KWG 1230 0.0150 0.0100 0.0100 -0.0050 0.0300 0.0100 Declan Resources Inc. LAN 554 0.3900 0.3400 0.3900 +0.0050 0.3900 0.1250 Lifestyle Delivery Systems Inc LDS 5364 0.6000 0.5300 0.5500 -0.0500 1.5400 0.3500 Liberty Health Sciences Inc. LHS 4069 0.8500 0.7800 0.8200 +0.0200 2.8800 0.6900 Liberty Leaf Holdings Ltd. LIB 676 0.2500 0.2400 0.2450 -0.0050 1.0000 0.0750 Callitas Health Inc. LILY 25 0.1900 0.1900 0.1900 +0.0100 0.8000 0.1550 Global Li-Ion Graphite Corp. LION 40 0.2050 0.2050 0.2050 +0.0050 0.9700 0.1800 Lanebury Growth Capital Ltd. LLL 15 0.3150 0.3150 0.3150 +0.0100 0.8700 0.0600 LeanLife Health Inc. LLP 200 0.1000 0.0900 0.1000 0.0000 0.4500 0.0600 Lexington Biosciences Inc. LNB 780 0.2400 0.2300 0.2300 0.0000 0.6200 0.1850 LottoGopher Holdings Inc. LOTO 230 0.0600 0.0600 0.0600 0.0000 0.5400 0.0550 Lightning Venture Inc. LVI 6140 0.0150 0.0150 0.0150 -0.0050 0.0850 0.0100 Lexaria Bioscience Corp. LXX 855 2.4000 2.2600 2.3800 +0.0400 3.2300 0.4200 Maricann Group Inc MARI 2169 1.4500 1.4100 1.4300 -0.0200 4.4800 1.0500 MEADOW BAY GOLD CORPORATION J MAY 39 0.0500 0.0500 0.0500 -0.0050 0.2600 0.0500 Marapharm Ventures Inc MDM 1880 0.2450 0.2400 0.2400 0.0000 1.2300 0.2100 Marapharm Ventures Inc. Wts. MDM.WT 50 0.0250 0.0250 0.0250 0.0000 0.0450 0.0200 Minera IRL Limited MIRL 21 0.0800 0.0800 0.0800 0.0000 0.1450 0.0650 Mistango River Resources Inc. MIS 80 0.0300 0.0300 0.0300 +0.0050 0.0650 0.0100 True Leaf Medicine International Ltd. MJ 576 0.5200 0.4800 0.4900 -0.0200 1.9000 0.4450 Makena Resources Inc. MKNA 120 0.1100 0.0900 0.0900 -0.0050 0.2350 0.0800 MedMen Enterprises Inc. Class B Subordinate Voting Shares MMEN 5540 4.2300 4.0400 4.1200 -0.0900 5.9000 3.4300 Metalo Manufacturing Inc. MMI 35 0.3400 0.3300 0.3300 -0.0200 0.5700 0.2250 Matica Enterprises Inc. MMJ 6830 0.1700 0.1550 0.1650 +0.0100 0.8100 0.0800 Miramont Resources Corp. MONT 100 0.2050 0.2000 0.2000 -0.0050 0.6500 0.1900 GoverMedia Plus Canada Corp. MPLS 130 0.2900 0.2750 0.2900 +0.0050 0.5900 0.2000 MPX Bioceutical Corporation MPX 16674 0.8300 0.7600 0.7800 -0.0500 1.1800 0.2800 Cannvas MedTech Inc. MTEC 608 0.4050 0.3900 0.4050 +0.0150 1.0000 0.2550 Maxtech Ventures Inc. MVT 125 0.1700 0.1650 0.1700 +0.0050 0.6000 0.1350 Micron Waste Technologies Inc MWM 319 0.4300 0.4050 0.4150 -0.0050 0.9200 0.2500 MYM Nutraceuticals Inc. MYM 1091 1.1800 1.1500 1.1700 0.0000 5.0000 0.4050 Meryllion Resources Corporation MYR 72 0.0150 0.0150 0.0150 0.0000 0.2100 0.0150 GAR Limited NETC 7259 0.1350 0.1250 0.1250 -0.0050 0.6500 0.0700 New Age Farm Inc. NF 1444 0.0500 0.0500 0.0500 -0.0050 0.4200 0.0450 NHS Industries Ltd. NHS 4 0.0550 0.0000 0.1700 0.0400 Victory Nickel Inc. NI 190 0.0450 0.0350 0.0450 +0.0050 0.0700 0.0350 Cryptanite Blockchain Technologies Corp. NITE 1668 0.1500 0.1300 0.1300 -0.0050 0.8400 0.1000 New Point Exploration Corp. NP 77594 0.0950 0.0650 0.0900 +0.0250 0.4100 0.0550 Plaintree Systems Inc. NPT 106 0.2500 0.2500 0.2500 -0.0350 0.3800 0.0550 NanoSphere Health Sciences Inc. NSHS 454 0.4200 0.4050 0.4050 -0.0200 1.1600 0.3000 Northern Sphere Mining Corp. NSM 200 0.0600 0.0600 0.0600 +0.0050 0.4500 0.0450 New Tech Lithium Corp. NTM 20406 0.0700 0.0400 0.0650 +0.0250 0.2400 0.0350 Nuran Wireless Inc. NUR 500 0.1200 0.1200 0.1200 +0.0050 0.2350 0.0800 Permex Petroleum Corporation OIL 1697 0.3450 0.3250 0.3450 +0.0050 0.6000 0.3250 One World Lithium Inc. OWLI 1712 0.1600 0.1500 0.1600 +0.0100 0.2800 0.1000 Portage Biotech Inc. PBT.U 37 0.1050 0.1050 0.1050 +0.0150 0.6600 0.0600 PUDO Inc. PDO 4 1.5300 1.5300 1.5300 +0.1300 3.0500 0.9100 Canntab Therapeutics Limited PILL 81 0.6500 0.6500 0.6500 -0.0200 1.2000 0.5000 Pivit Exploration Inc. PIVT 6702 0.1600 0.1300 0.1550 +0.0350 0.1800 0.0900 ParcelPal Technology Inc. PKG 1475 0.2050 0.1950 0.2050 +0.0100 0.5900 0.0500 Peak Positioning Technologies Inc. PKK 700 0.0350 0.0300 0.0350 0.0000 0.0850 0.0300 Planet 13 Holdings Inc. PLTH 1279 0.7900 0.7400 0.7800 +0.0500 1.1800 0.7000 Peloton Minerals Corporation PMC 8 0.1000 0.1000 0.1000 0.0000 0.1500 0.0600 PreveCeutical Medical Inc. PREV 33598 0.0400 0.0350 0.0400 0.0000 0.2000 0.0300 Primary Cobalt Corp. PRIM 860 0.0850 0.0750 0.0850 +0.0100 0.1500 0.0400 Platinex Inc. PTX 940 0.0800 0.0750 0.0800 +0.0050 0.3000 0.0500 PUF Ventures Inc. PUF 778 0.5800 0.5300 0.5300 -0.0200 2.0900 0.3350 Pivot Pharmaceuticals Inc. PVOT 3992 0.6000 0.5400 0.6000 +0.0600 3.0000 0.2650 Quantum Cobalt Corp QBOT 128 0.1550 0.1550 0.1550 0.0000 1.9000 0.1300 Quinsam Capital Corporation QCA 4504 0.2750 0.2650 0.2750 +0.0075 1.1900 0.1150 Quadron Cannatech Corporation QCC 662 0.2250 0.2150 0.2250 +0.0100 0.9700 0.1900 Relay Medical Corp. RELA 170 0.2450 0.2400 0.2400 0.0000 0.8000 0.1900 Renforth Resources Inc. RFR 240 0.0400 0.0400 0.0400 0.0000 0.0700 0.0300 Rise Gold Corp. RISE 335 0.0850 0.0850 0.0850 +0.0100 0.2100 0.0700 Rockshield Capital Corp. RKS 4 0.1700 0.0000 0.8400 0.0950 West Red Lake Gold Mines Inc. RLG 879 0.0800 0.0700 0.0700 -0.0200 0.1950 0.0650 RISE Life Science Corp. RLSC 140 0.2900 0.2900 0.2900 +0.0050 0.7400 0.2250 Tidal Royalty Corp. RLTY.U 4988 0.5500 0.5000 0.5300 +0.0300 0.8200 0.3600 Ravenquest BioMed Inc. RQB 2352 0.4900 0.4300 0.4850 +0.0450 2.1000 0.3800 RavenQuest BioMed Inc. Wts. RQB.WT 1425 0.0450 0.0400 0.0450 +0.0050 0.0700 0.0300 Rift Valley Resources Corp. RVR 450 0.0550 0.0500 0.0550 -0.0150 0.1500 0.0500 Subscribe Technologies Inc. SAAS 951 0.1000 0.0800 0.1000 +0.0200 0.2500 0.0350 Shoal Point Energy Ltd. SHP 120 0.0400 0.0400 0.0400 +0.0050 0.3750 0.0250 Sharc International Systems Inc. SHRC 210 0.3900 0.3800 0.3800 -0.0150 0.6900 0.3050 Star Navigation Systems Group Ltd. SNA 2178 0.0500 0.0400 0.0500 +0.0050 0.2750 0.0400 Sunniva Inc. SNN 608 5.7100 5.6400 5.6700 -0.0300 17.9300 5.4000 SponsorsOne Inc. SPO 2400 0.1900 0.1750 0.1800 +0.0100 0.3450 0.0200 Sproutly Canada Inc. SPR 3522 0.7200 0.6800 0.7200 +0.0400 1.1800 0.6000 Wildflower Brands Inc. SUN 263 0.9700 0.9100 0.9700 +0.0200 2.9400 0.3200 Navis Resources Corp. SUV 102 0.4500 0.4500 0.4500 0.0000 1.6500 0.2300 St-Georges Eco-Mining Corp. SX 4242 0.2100 0.1900 0.1900 -0.0300 2.9000 0.0200 Sixty North Gold Mining Inc. SXTY 915 0.2000 0.1800 0.1800 -0.0100 0.2000 0.1200 Target Capital Inc. TCI 90 0.0900 0.0900 0.0900 -0.0050 0.1150 0.0550 TerrAscend Corp. TER 151 4.1900 4.1500 4.1900 +0.0100 5.5000 0.6500 Taiga Gold Corp TGC 167 0.1100 0.1000 0.1100 0.0000 0.2100 0.1000 THC Biomed Intl Ltd THC 1259 1.0200 0.9800 1.0200 +0.0100 3.3600 0.2950 Tier One Capital Limited Partnership TLP.UN 0 5.0400 0.0000 6.0000 5.0000 Tartisan Nickel Corp. TN 5 0.0650 0.0000 0.1950 0.0550 The Tinley Beverage Company Inc. TNY 1184 0.5700 0.5500 0.5700 -0.0100 1.9900 0.2200 Tower One Wireless Corp. TO 1233 0.1400 0.1250 0.1300 -0.0100 0.4000 0.1250 Tree of Knowledge International Corp. TOKI 370 0.7400 0.6100 0.6100 -0.1300 1.5300 0.5500 Enertopia Corp. TOP 1390 0.0350 0.0300 0.0300 0.0000 0.1400 0.0250 Torino Power Solutions Inc TPS 1578 0.1500 0.1300 0.1300 0.0000 0.2000 0.0400 Tantalex Resources Corporation TTX 200 0.1200 0.1200 0.1200 +0.0100 0.2500 0.0300 Black Tusk Resources Inc. TUSK 75 0.2000 0.2000 0.2000 0.0000 0.2850 0.1200 Global UAV Technologies Ltd. UAV 4627 0.0800 0.0700 0.0800 +0.0050 0.2550 0.0550 UpSnap Inc. UP 180 0.0150 0.0150 0.0150 0.0000 0.0550 0.0050 Upco International Inc UPCO 5 0.1550 0.1550 0.1550 -0.0300 1.3900 0.0600 American Pacific Mining Corp. USGD 452 0.1550 0.1500 0.1500 -0.0100 0.4100 0.1500 VirtualArmour International Inc. VAI 405 0.2250 0.2200 0.2200 -0.0700 0.4200 0.1800 Vogogo Inc. VGO 523 0.3500 0.3350 0.3350 -0.0100 0.9400 0.2350 Valens Groworks Corp. VGW 1401 1.1200 1.0400 1.0700 -0.0200 3.5500 0.7500 Phivida Holdings Inc. VIDA 3442 0.8100 0.7200 0.7800 -0.0200 2.2000 0.5800 Phivida Holdings Inc. Wts. VIDA.WT 341 0.2200 0.1800 0.2050 -0.0250 0.3500 0.1500 Vodis Pharmaceuticals Inc. VP 21487 0.1350 0.1000 0.1100 -0.0450 0.9100 0.1000 Veritas Pharma Inc. VRT 253 0.2325 0.2250 0.2250 -0.0050 1.0900 0.2200 Versus Systems Inc. VS 15 0.2900 0.2900 0.2900 -0.0050 0.7500 0.2500 Victory Square Technologies Inc. VST 50 0.7800 0.7600 0.7700 -0.0100 4.1700 0.3500 Winston Gold Corp. WGC 6 0.0500 0.0000 0.0900 0.0300 Western Uranium Corporation WUC 1193 1.0000 0.8800 1.0000 +0.1500 1.2000 0.5400 MGX Minerals Inc. XMG 2703 0.8500 0.7800 0.8200 -0.0100 1.9600 0.7600 Exro Technologies Inc. XRO 325 0.3450 0.3300 0.3450 0.0000 0.6800 0.1950 BIOSENTA Inc. ZRO 52 0.0300 0.0100 0.0100 -0.0350 0.1000 0.0100 ZTEST Electronics Inc. ZTE 50 0.2350 0.2350 0.2350 0.0000 1.0600 0.1650 Stock Symbol Bid Ask 52W Hi 52W Lo Advantex Marketing International Inc. ADX 0.005 0.010 0.0600 0.0050 Ansar Financial and Dev Corporation AFD 0.630 0.670 0.8300 0.3050 Arctic Glacier Income Fund AG.UN 0.050 0.060 0.0600 0.0400 AJN Resources Inc. AJN 0.100 0.1000 0.1000 ALQ Gold Corp. ALQ 1.100 1.100 0.4500 0.1600 AREV Nutrition Sciences Inc. AREV 0.600 0.800 0.6500 0.2000 Armada Mercantile Ltd. ARM 0.395 0.620 0.7600 0.2000 Armadillo Resources Ltd. ARO Argo Gold Inc. ARQ 0.095 0.125 0.2200 0.0700 Asante Gold Corporation ASE 0.030 0.045 0.1450 0.0300 Aquarius Surgical Technologies Inc. ASTI 0.350 0.400 0.6500 0.3350 Alexandra Capital Corp. AXC 0.600 0.630 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 98.690 MB Builder Bonds Cpd Fixed 2% 15JUN19 BBN.DB.C 98.690 MB Builder Bonds 5 yr Ftg 1.1% 15JUN19 BBN.DB.D 97.000 99.4100 99.4100 Bird River Resources Inc. BDR 0.150 0.150 0.6300 0.0700 Berkley Renewables Inc. BKS 0.050 0.080 0.1100 0.0300 Blox Labs Inc. BLOX 0.065 0.075 0.7500 0.0133 MB Builder Bd 5 Yr. Ann F/R 1.1% 15JUN20 BMB.DB.B 95.720 MB Builder Bd 5 Yr. Compd 1.5% 15JUN21 BMB.DB.C 95.720 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 0.070 0.080 0.2300 0.0500 Bexar Ventures Inc. BXV 0.100 0.200 0.1200 0.0200 Brisio Innovations Inc. BZI 0.345 0.345 0.4500 0.1550 Cautivo Mining Inc. CAI 0.205 0.390 0.8500 0.2000 Chimata Gold Corp. CAT 0.070 0.080 0.1050 0.0600 Copperbank Resources Corp. Warrants CBK.WT 0.005 0.010 0.0300 0.0050 Cartier Iron Corporation CFE 0.070 0.080 0.2500 0.0550 Cognetivity Neurosciences Ltd. CGN 0.350 0.370 0.5400 0.2500 CIM International Group Inc. CIM 0.195 0.450 0.5000 0.0800 Cascadia Consumer Electronics Corp. CK 0.400 0.800 0.8000 0.4800 CDN MSolar Corp. CMS Cloud Nine Education Group Ltd. CNI 0.035 0.040 0.0900 0.0250 Parana Copper Corporation COPR 0.300 0.3600 0.0900 Captor Capital Corp CPTR 0.200 0.200 0.8900 0.0200 Carl Data Solutions Inc. Wts. CRL.WT 0.015 0.035 0.1000 0.0050 Cryptobloc Technologies Corp. CRYP 0.055 0.055 0.4650 0.0450 CMX Gold & Silver Corp. CXC 0.065 0.075 0.1200 0.0400 Cyntar Ventures Inc CYN 0.100 0.180 0.1500 0.1500 Debut Diamonds Inc. DDI 0.005 0.010 0.0250 0.0050 The Delma Group Inc. DLMA 4.250 5.000 7.2500 4.0000 Dundee Sustainable Technologies Inc. DST 0.045 0.050 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 0.015 0.020 0.0550 0.0050 Empower Clinics Inc EPW 0.270 0.295 0.5100 0.2000 Easy Technologies Inc. EZM 0.070 0.080 0.0750 0.0700 Four Nines Gold Inc. FNAU 0.060 0.095 0.1600 0.0650 Fineqia International Inc. FNQ 0.015 0.020 0.0750 0.0050 FogChain Corp FOG 0.275 0.350 0.5700 0.2300 Fox River Resources Corporation FOX 0.060 0.065 0.1500 0.0500 Gencan Capital Inc. GCA 0.155 0.240 0.3500 0.0250 Glorious Creation Limited GCIT 0.600 0.700 0.6500 0.3200 Glance Technologies Inc. Wts. GET.WT 0.225 0.290 3.5300 0.0300 Gravitas Financial Inc. 3% 25JUN23 GFI.DB.A Gravitas Financial Inc. 3.5% 03DEC20 GFI.DB.B Generic Gold Corp. GGC 0.180 0.185 0.3200 0.1750 God s Lake Resources Inc. GLR 0.950 1.1000 0.0400 Go Cobalt Mining Corp. GOCO 0.120 0.190 0.1800 0.0700 Gunpowder Capital Corp. GPC 0.040 0.055 0.1000 0.0400 Gunpowder Capital Corp. Preferred Shares, Series A GPC.PR.A 5.000 10.000 10.7000 9.8000 Grand Peak Capital Corp. GPK 0.300 0.5000 0.1100 GoldTrain Resources Inc. GT 0.0800 0.0600 Glenbriar Technologies Inc. GTI 0.025 0.035 0.1150 0.0200 Heritage Global Inc. HGP 0.550 0.590 0.6500 0.3300 IGEN Networks Corp. IGN 0.040 0.060 0.2500 0.0100 Innovative Properties Inc. INR 0.150 0.350 0.8200 0.1000 ICTV Brands Inc. ITV 0.2200 0.1800 Izotropic Corporation IZO 0.270 0.300 0.4000 0.2600 James Bay Resources Limited JBR 0.125 0.150 0.2500 0.0600 JDF Explorations Inc. JDF 0.010 0.100 0.1500 0.0050 Jagercor Energy Corp. JEM 0.010 0.020 0.0400 0.0150 JG Wealth Inc. JGW 0.710 0.990 1.0500 0.0500 37 Capital Inc. JJJ 0.265 0.500 0.3500 0.1200 StartMonday Technology Corp. JOB 0.085 0.100 0.5000 0.1000 Kontrol Energy Corp. KNR 0.670 0.680 1.5800 0.5600 Khot Infrastructure Holdings Ltd. KOT 0.010 Khan Resources Inc. KRI 0.075 0.085 0.1800 0.0550 KWG Resources Inc. MVS KWG.A 4.480 4.840 7.0000 3.0000 La Imperial Resources Inc. LAI 0.070 0.490 0.0800 0.0400 Lead Ventures Inc. LEAD 0.215 0.470 1.0000 0.1400 Legion Metals Corp. LEGN 0.075 0.100 0.2100 0.0500 Leo Resources Inc. LEO 1.090 Newlox Gold Ventures Corp. LUX 0.045 0.055 0.0750 0.0300 McLaren Resources Inc. MCL 0.035 0.040 0.1900 0.0250 Mag One Products Inc. MDD 0.145 0.150 0.5200 0.1200 ME Resource Corp. MEC 0.050 0.400 0.0750 0.0150 Marret High Yield Strategies Fund A MHY.UN 0.080 0.095 0.1950 0.0600 Mint Corporation Series A 10% 16MAY19 MIT.DB.C 100.000 100.0000 100.0000 Mountain Lake Minerals Inc. MLK 0.015 0.095 0.0900 0.0200 Marret Multi-Strategy Income Fund A MMF.UN 0.060 0.100 0.1150 0.0100 MOAG Copper Gold Resources Inc. MOG M.P.V. Explorations Inc. MPV 0.125 0.160 0.3000 0.1500 Micromem Technologies Inc. MRM 0.090 0.100 0.3950 0.0800 Montego Resources Inc. MY 0.100 0.110 0.5500 0.0650 NetCents Technology Inc. NC 1.060 1.060 6.7500 0.2600 New Jersey Mining Company NJMC 0.200 0.2600 0.2300 Norsemont Capital Inc. NOM 0.325 0.390 0.4700 0.3200 MegumaGold Corp NSAU 0.150 0.240 0.3000 0.1650 Nass Valley Gateway Ltd. NVG 0.050 0.150 Novicius Corp. NVS 0.125 0.3700 0.0700 Nexco Resources Inc. NXU 0.200 0.250 0.5000 0.1500 Orca Touchscreen Technologies Ltd. OAA 0.025 0.035 Carlyle Entertainment Ltd OLG Organic Potash Corporation OPC 0.025 0.035 0.0800 0.0100 ESI Energy Services Inc. OPI 0.330 0.450 0.5000 0.1500 Ortho Regenerative Technologies Inc. ORTH 0.410 0.420 1.0000 0.3700 Open Source Health Inc. OSH 0.155 1.000 0.3100 0.0200 Provenance Gold Corp. PAU 0.155 0.210 0.4000 0.0800 Petrocapita Income Trust PCE.UN 0.255 0.400 1.5000 0.2000 Preferred Dental Technologies Inc. PDTI 0.030 0.040 0.1150 0.0300 Patriot Gold Corp. PGOL 0.060 0.150 0.1250 0.0900 Premier Health Group Inc. PHGI 0.350 0.400 1.1500 0.0500 Blocplay Entertainment Inc. PLAY 0.025 0.030 0.2600 0.0100 PrimeWest Mortgage Inv Corporation PRI 1.360 1.590 3.0000 1.1000 Park Lawn Company Limited PRL 8.850 9.470 9.4000 8.0000 Pasinex Resources Limited PSE 0.095 0.105 0.3300 0.0800 Qwick Media Inc. QMI 0.020 0.125 0.2500 0.0100 Quizam Media Corporation QQ 0.080 0.085 0.1350 0.0750 Range Energy Resources Inc. RGO 0.005 0.0200 0.0050 Resinco Capital Partners Inc. RIN 0.150 0.175 0.3200 0.1400 RIWI Corp. RIW 0.700 1.490 2.6000 1.0500 Reliant Gold Corp. RNG 0.020 0.020 0.0350 0.0200 River Wild Exploration Inc. RWI 0.045 0.300 0.2200 0.0200 Rockex Mining Corporation RXM 0.030 0.055 0.0500 0.0100 Razore Rock Resources Inc. RZR 0.110 0.6250 0.0900 Robix Environmental Technologies Inc. RZX 0.080 0.1400 0.0200 SBD Capital Corp. SBD 0.250 0.295 0.4900 0.0500 Seahawk Ventures Inc. SHV 0.365 0.395 0.6200 0.2750 Sitka Gold Corp. SIG 0.115 0.170 0.3000 0.1400 Hydro66 Holdings Corp. SIX 0.750 0.770 0.9300 0.6000 Silver Phoenix Resources Inc. SP 0.050 0.100 0.2400 0.0600 Squire Mining Ltd. SQR 0.350 0.435 0.4500 0.0700 Squatex Energy and Ressources Inc. SQX 0.080 0.160 0.3500 0.0900 Shamrock Enterprises Inc. SRS 0.035 0.050 0.0800 0.0250 Stem Holdings Inc. STEM 1.500 7.000 Midnight Star Ventures Corp. STV 0.200 0.2500 0.0800 Starrex International Ltd. STX 1.420 1.900 2.0000 0.4500 Sante Veritas Holdings Inc SV 0.500 0.500 0.5000 0.3000 66 Resources Inc. SXX 0.170 0.270 0.2700 0.1700 Syd Financing Inc. SYDF Talmora Diamond Inc. TAI 0.025 0.055 0.0500 0.0050 Taku Gold Corp. TAK 0.040 0.045 0.2350 0.0400 Friday Night Inc. TGIF 0.395 0.395 1.4800 0.1700 Urbana Corporation URB 3.5300 3.5300 Urbana Corporation A NV URB.A 2.9800 2.7700 Oriental Non-Ferrous Resources Developme URG 0.005 1.0500 0.9000 United Lithium Corp. UTL 0.510 0.5700 0.4000 Velocity Data Inc. VCT 0.045 0.070 0.1600 0.0400 Vogogo Inc. 8% 30JUN20 VGO.DB 95.000 100.000 100.0000 95.0000 Vinergy Resources Ltd. VIN 0.400 0.400 Wabi Exploration Inc. WAB 0.080 0.0850 0.0700 West Isle Energy Inc. WEI Winston Resources Inc. WRW 0.075 0.085 0.2400 0.0750 World Mahjong Limited WSM 0.170 0.1700 0.0600 Westridge Resources Inc. WST 0.630 0.630 0.8000 0.2850 eXeBlock Technology Corporation XBLK 0.110 0.115 1.7900 0.0900 MGX Minerals Inc. Wts. XMG.WT 0.500 0.790 1.7200 0.6200 MGX Minerals Inc. A Wts. XMG.WT.A 0.120 0.150 0.8000 0.0650 MGX Minerals Inc. B Wts. XMG.WT.B 0.150 0.385 0.4500 0.1500 XORTX Therapeutics Inc. XRX 0.200 0.225 0.5000 0.2000 Xanthic Biopharma Inc. XTHC 0.250 0.250 0.5700 0.1450 Zanzibar Gold Inc. ZBR 0.110 0.150 Kootenay Zinc Corp. ZNK 0.115 0.135 1.0000 0.0850 Zara Resources Inc. ZRI 0.135 0.200 0.2400 0.0800 Trades: 11,819 Total Volume: 65,440,613 Total Value: $21,537,232 Advanced: 90 Declined: 76 Unchanged: 229 Note 1: z - Full Volume. Note 2: Change calculated using unadjusted closing prices.