CNSX Trading Daily Market Summary December 17 2018 Closing Numbers Stock Symbol Vol(00s) High Low Close Change 52W Hi 52W Lo Alliance Growers Corp. ACG 617 0.0950 0.0900 0.0900 0.0000 1.3900 0.0800 Acreage Holdings, Inc. ACRG.U 1090 16.1500 15.2900 15.2900 -0.9100 26.9000 15.2500 Advantex Marketing International Inc. ADX 6 0.0050 0.0000 0.0600 0.0050 Affinor Growers Inc. AFI 441 0.0450 0.0400 0.0400 0.0000 0.2850 0.0350 Arctic Glacier Income Fund AG.UN 150 0.0600 0.0550 0.0550 0.0000 0.0600 0.0450 AgraFlora Organics International Inc AGRA 8215 0.2050 0.1900 0.1900 -0.0200 0.4180 0.0780 Agrios Global Holdings Ltd. AGRO 115 0.4100 0.4000 0.4000 0.0000 0.7200 0.4000 Alternate Health Corp. AHG 35 0.5300 0.5000 0.5000 -0.0300 2.6900 0.4250 Appia Energy Corp. API 810 0.2700 0.2500 0.2500 0.0000 0.3200 0.1100 Global Cannabis Applications Corp. APP 1765 0.1300 0.1200 0.1200 0.0000 0.9900 0.1050 APPx Group Holdings Inc APPX 2105 0.1600 0.1300 0.1400 -0.0200 0.2500 0.0800 AREV Brands International Ltd. AREV 510 0.2300 0.2100 0.2100 -0.0200 0.6500 0.2100 Asante Gold Corporation ASE 140 0.0350 0.0300 0.0300 0.0000 0.0800 0.0250 Ascent Industries Corp. ASNT 9519 0.2000 0.1650 0.1800 0.0000 0.9800 0.1350 Aquarius Surgical Technologies Inc. ASTI 95 0.4000 0.3800 0.3800 -0.0200 0.6500 0.2500 Abattis Bioceuticals Corp. ATT 2706 0.0950 0.0900 0.0950 0.0000 0.9400 0.0600 Auxico Resources Canada Inc. AUAG 180 0.1550 0.1450 0.1550 +0.0100 0.4300 0.1400 Australis Capital Inc. AUSA 2710 0.7600 0.6900 0.6900 -0.0800 16.0000 0.6800 Australis Capital Corp. Wts. AUSA.WT 313 0.5200 0.4700 0.4700 -0.0600 11.4900 0.4500 Avarone Metals Inc. AVM 1200 0.0450 0.0450 0.0450 -0.0200 0.1350 0.0350 BacTech Environmental Corporation BAC 140 0.0250 0.0250 0.0250 +0.0050 0.0700 0.0150 Body and Mind Inc. BAMM 517 0.6000 0.5700 0.6000 +0.0400 2.0900 0.3300 Benchmark Botanics Inc. BBT 203 0.3200 0.3200 0.3200 -0.0100 2.1400 0.2300 Blockchain Foundry Inc BCFN 1280 0.0250 0.0250 0.0250 +0.0050 0.5000 0.0150 Blockchain Holdings Ltd. BCX 20 0.5500 0.4500 0.4500 -0.5500 2.4000 0.1200 Bird River Resources Inc. BDR 510 0.0400 0.0350 0.0400 +0.0050 0.4350 0.0350 Beleave Inc. BE 10323 0.1000 0.0900 0.1000 -0.0050 0.4986 0.0750 Peekaboo Beans Inc BEAN 490 0.1450 0.1100 0.1100 -0.0200 0.2600 0.1000 BIG Blockchain Intelligence Group Inc. BIGG 1630 0.0800 0.0700 0.0750 +0.0050 2.0500 0.0700 Biome Grow Inc. BIO 3239 0.7600 0.6100 0.7500 +0.1700 2.1000 0.4700 Belgravia Capital International Inc. BLGV 8761 0.0200 0.0150 0.0150 0.0000 0.3600 0.0150 BlissCo Cannabis Corp. BLIS 809 0.3150 0.2700 0.2800 0.0000 0.7600 0.2600 BLOK Technologies Inc. BLK 2150 0.0250 0.0200 0.0200 -0.0100 1.0700 0.0200 Cannabix Technologies Inc. BLO 868 1.4500 1.3800 1.3800 -0.0700 3.6800 1.0200 Global Blockchain Technologies Corp. BLOC.U 10419 0.0500 0.0450 0.0450 0.0000 0.7099 0.0450 Blox Labs Inc. BLOX 5695 0.0350 0.0350 0.0350 0.0000 0.3800 0.0250 BLVD Centers Corporation BLVD 7890 0.0450 0.0400 0.0400 -0.0050 0.0850 0.0350 Bunker Hill Mining Corp. BNKR 534 0.0600 0.0600 0.0600 0.0000 3.1500 0.0300 Pacific Rim Cobalt Corp. BOLT 326 0.1350 0.1300 0.1350 +0.0050 1.5900 0.1000 The Yield Growth Corp. BOSS 37228 0.2400 0.1650 0.1800 -0.0500 0.3750 0.1650 Breathtec BioMedical Inc. BTH 488 0.1400 0.1250 0.1250 -0.0100 1.0400 0.1250 BioMark Diagnostics Inc. BUX 110 0.0500 0.0500 0.0500 0.0000 0.1100 0.0400 Aura Health Inc. BUZZ 100 0.1800 0.1800 0.1800 -0.0100 0.6500 0.1400 Block X Capital Corp. BXXX 0 0.0500 0.0000 0.7500 0.0150 FinCanna Capital Corp. CALI 267 0.1200 0.1100 0.1100 -0.0050 2.2900 0.1000 CannAmerica Brands Corp. CANA 56 0.6500 0.6500 0.6500 -0.1000 1.3000 0.6500 Heritage Cannabis Holdings Corp. CANN 5943 0.1850 0.1750 0.1850 +0.0050 0.8400 0.1500 Chimata Gold Corp. CAT 290 0.0550 0.0500 0.0550 0.0000 0.1500 0.0450 Copperbank Resources Corp. CBK 6473 0.0450 0.0400 0.0450 -0.0050 0.1150 0.0400 Certive Solutions Inc. CBP 480 0.0350 0.0300 0.0350 +0.0050 0.1200 0.0100 Cerro de Pasco Resources Inc. CDPR 425 0.3200 0.3100 0.3200 0.0000 0.3700 0.2200 Cartier Iron Corporation CFE 0 0.1000 0.0000 0.2050 0.0650 Cognetivity Neurosciences Ltd. CGN 1137 0.4100 0.3700 0.3900 -0.0200 0.6300 0.2500 Cannabis Growth Opportunity Corporation CGOC 1295 1.0500 0.9300 0.9500 -0.0700 2.7000 0.9300 Cannabis Growth Opportunity Corporation Wts. CGOC.WT 130 0.1000 0.1000 0.1000 0.0000 0.6900 0.0850 Chemistree Technology Inc. CHM 2733 0.6200 0.5800 0.5900 0.0000 1.0000 0.3100 Choom Holdings Inc. CHOO 6425 0.5000 0.4500 0.4500 -0.0700 1.4700 0.2800 Canada House Wellness Group Inc. CHV 6153 0.1450 0.1250 0.1350 -0.0050 0.9000 0.1250 Cresco Labs Inc. CL 1162 7.7400 7.0300 7.1500 -0.4000 8.1300 5.2900 Cielo Waste Solutions Corp. CMC 3454 0.1200 0.1050 0.1100 -0.0050 0.3000 0.1000 Canadian Metals Inc. CME 61 0.0700 0.0700 0.0700 0.0000 0.2000 0.0500 Cannex Capital Holdings Inc. CNNX 2108 0.9500 0.8300 0.8300 -0.0700 1.9300 0.5000 Canna-V-Cell Sciences Inc. CNVC 1935 0.2100 0.2000 0.2000 -0.0500 0.4000 0.1100 International Cobalt Corp CO 450 0.0400 0.0350 0.0350 -0.0100 0.4500 0.0350 360 Blockchain Inc. CODE 883 0.0250 0.0200 0.0200 -0.0050 0.3450 0.0200 Captor Capital Corp CPTR 929 1.0900 0.8600 1.0100 -0.0800 17.8000 0.8600 Carl Data Solutions Inc. CRL 36 0.0700 0.0700 0.0700 -0.0150 0.4000 0.0700 Crop Infrastructure Corp. CROP 17825 0.3700 0.3450 0.3550 -0.0100 1.2000 0.1300 Cryptobloc Technologies Corp. CRYP 20145 0.0100 0.0050 0.0100 0.0000 0.4650 0.0050 Chemesis International Inc. CSI 512 1.1800 1.0000 1.0000 -0.1400 2.0400 0.4800 CellCube Energy Storage Systems Inc. CUBE 7025 0.1900 0.1700 0.1800 +0.0200 0.7600 0.1400 Curaleaf Holdings, Inc. CURA 2633 6.6200 6.1500 6.2300 -0.1300 11.4900 5.1200 Biocure Technology Inc. CURE 16 0.5200 0.5200 0.5200 +0.0200 1.8900 0.2400 Charlotte's Web Holdings, Inc. CWEB 2270 14.3900 13.0000 13.3300 -0.5700 18.7000 9.0500 C21 Investments Inc. CXXI 2444 0.7800 0.6800 0.6800 -0.1000 3.0000 0.6200 Hilltop Cybersecurity Inc. CYBX 1690 0.1050 0.0850 0.0950 -0.0100 0.8700 0.0600 Data Deposit Box Inc. DDB 60 0.0250 0.0250 0.0250 -0.0050 0.3500 0.0250 Debut Diamonds Inc. DDI 1 0.0100 0.0000 0.0250 0.0050 Deer Horn Capital Inc. DHC 15 0.2300 0.2300 0.2300 0.0000 0.5800 0.1000 Dixie Brands Inc. DIXI.U 2908 0.4700 0.4000 0.4300 0.0000 1.1800 0.4000 The Delma Group Inc. DLMA 10 1.9500 1.9500 1.9500 +0.3000 7.2500 1.0500 Delrey Metals Corp. DLRY 525 0.2250 0.2100 0.2100 -0.0200 0.5000 0.2050 Rapid Dose Therapeutics Corp. DOSE 2252 1.2300 0.6000 0.8500 +0.8500 1.2300 0.6000 Dundee Sustainable Technologies Inc. DST 790 0.0350 0.0300 0.0300 -0.0050 0.1900 0.0050 Deveron UAS Corp. DVR 1295 0.1600 0.1500 0.1500 -0.0400 0.4500 0.1500 DionyMed Brands Inc. DYME 368 2.4000 2.0500 2.3200 +0.2200 4.2900 1.8800 Earth Alive Clean Technologies Inc. EAC 743 0.2000 0.1850 0.1850 -0.0250 0.4500 0.0800 SpeakEasy Cannabis Club Ltd. EASY 5 0.3350 0.3350 0.3350 0.0000 1.3300 0.1900 Nutritional High International Inc. EAT 6611 0.1850 0.1750 0.1800 -0.0100 1.1900 0.1600 Eviana Health Corporation EHC 70 0.6200 0.6000 0.6000 0.0000 1.9000 0.5600 ECO ORO MINERALS CORP. J EOM 445 0.1800 0.1700 0.1700 -0.0100 0.4450 0.1500 Leviathan Cannabis Group Inc. EPIC 221 0.4400 0.4000 0.4200 -0.0200 2.3200 0.2000 Empower Clinics Inc EPW 2360 0.1150 0.1000 0.1100 0.0000 0.5100 0.0900 ePlay Digital Inc. EPY 1335 0.0800 0.0750 0.0750 -0.0050 0.2950 0.0650 EnviroLeach Technologies Inc. ETI 45 1.0200 0.9900 0.9900 +0.0600 2.3400 0.6500 EVITRADE Health Systems Corp. EVA 22 0.2000 0.2000 0.2000 +0.0200 1.1700 0.1800 Explorex Resources Inc. EX 10 0.3300 0.3150 0.3300 -0.0250 0.4500 0.2300 Far Resources Ltd. FAT 4227 0.0700 0.0600 0.0700 +0.0050 1.1000 0.0600 Fandom Sports Media Corp. FDM 11562 0.1050 0.0900 0.1050 +0.0100 0.3550 0.0650 Future Farm Technologies Inc. FFT 3636 0.2600 0.2200 0.2300 -0.0150 2.0800 0.2200 Four Nines Gold Inc. FNAU 20 0.2800 0.2800 0.2800 +0.0300 0.8000 0.1000 FogChain Corp FOG 0 0.1450 0.0000 0.5700 0.0800 Flower One Holdings Inc. FONE 707 1.4200 1.3400 1.3600 -0.0700 2.0000 1.0700 Global Blockchain Mining Corp. FORK 8888 0.0100 0.0050 0.0100 0.0000 0.1300 0.0050 Gabriella's Kitchen Inc. GABY 187 0.3850 0.3700 0.3850 -0.0050 0.7500 0.2750 Graph Blockchain Inc GBLC 6274 0.0550 0.0500 0.0500 -0.0100 0.2000 0.0400 Genius Metals Inc GENI 165 0.2000 0.1900 0.2000 +0.0050 0.2500 0.1200 Generation Mining Limited GENM 65 0.1000 0.1000 0.1000 0.0000 0.2000 0.0800 Glance Technologies Inc. GET 2424 0.1800 0.1650 0.1650 -0.0150 2.5300 0.1550 Gravitas Financial Inc. GFI 203 0.0400 0.0250 0.0250 +0.0100 0.1250 0.0100 Xanthic Biopharma Inc. GGB 1539 3.4300 3.1000 3.1000 -0.2600 4.2500 0.5800 Generic Gold Corp. GGC 50 0.0400 0.0400 0.0400 -0.0200 0.3200 0.0400 Global Hemp Group Inc. GHG 5672 0.1500 0.1350 0.1500 +0.0100 0.3900 0.1000 Golden Leaf Holdings Ltd. GLH 6568 0.1300 0.1200 0.1250 0.0000 0.6500 0.1200 Go Cobalt Mining Corp. GOCO 340 0.2350 0.2200 0.2200 -0.0800 0.3750 0.0700 Gunpowder Capital Corp. GPC 101 0.0400 0.0400 0.0400 0.0000 0.1000 0.0400 Graphite Energy Corp. GRE 64 0.0450 0.0300 0.0450 +0.0100 1.7600 0.0300 Grown Rogue International Inc. GRIN 51 0.3850 0.3700 0.3700 -0.0200 0.6000 0.1700 Green 2 Blue Energy Corp. GTBE 446 0.0600 0.0550 0.0550 -0.0050 0.4450 0.0500 Getchell Gold Corp. GTCH 3810 0.2200 0.1650 0.1700 -0.0600 0.6000 0.1650 Green Thumb Industries Inc. GTII 1401 13.3800 12.1800 12.2500 -0.7500 32.5000 8.2100 Harvest Health & Recreation Inc. HARV 3324 6.3900 5.9000 6.1200 -0.3800 8.4000 4.9000 Harrys Manufacturing Inc. HARY 1570 0.1300 0.1200 0.1200 +0.0050 0.5000 0.1050 High Hampton Holdings Corp. HC 2053 0.2700 0.2500 0.2500 -0.0200 1.4800 0.2450 Heritage Global Inc. HGP 0 0.5800 0.0000 0.9600 0.4050 High Tide Inc. HITI 26416 0.5000 0.3700 0.4000 +0.4000 0.5000 0.3700 HealthSpace Data Systems Ltd. HS 6308 0.0500 0.0400 0.0400 -0.0100 0.2700 0.0250 FSD Pharma Inc. Subordinate Voting Shares HUGE 65864 0.3050 0.2800 0.2900 -0.0050 0.9400 0.0750 HyperBlock Inc. HYPR 3629 0.0400 0.0350 0.0350 +0.0050 0.4350 0.0300 iAnthus Capital Holdings Inc. IAN 2554 5.9500 5.6800 5.8000 +0.0200 9.4900 1.9000 International Battery Metals Ltd. IBAT 115 0.1600 0.1550 0.1550 0.0000 0.8900 0.1300 Integrated Cannabis Company Inc. ICAN 1020 0.5000 0.4000 0.4350 -0.0450 2.0200 0.3400 ThreeD Capital Inc. IDK 19910 0.0750 0.0700 0.0750 +0.0050 0.8500 0.0650 IntellaEquity Inc. IEQ 355 0.0950 0.0800 0.0800 -0.0150 0.2300 0.0400 IGEN Networks Corp. IGN 930 0.0700 0.0650 0.0650 0.0000 0.2500 0.0400 Imagin Medical Inc. IME 6009 0.1450 0.1200 0.1450 +0.0100 0.4400 0.0900 Imagination Park Entertainment Inc. IP 830 0.1000 0.0900 0.1000 0.0000 1.0800 0.0700 Irving Resources Inc. IRV 459 1.6400 1.6000 1.6000 -0.0300 1.8700 0.7400 Inner Spirit Holdings Ltd. ISH 15356 0.1950 0.1500 0.1550 -0.0350 0.9100 0.1200 Isodiol International Inc. ISOL 5871 1.8900 1.6000 1.6300 -0.1700 16.3000 1.0300 Lotus Ventures Inc. J 372 0.1850 0.1800 0.1800 0.0000 1.0000 0.1600 37 Capital Inc. JJJ 200 0.1800 0.1700 0.1800 0.0000 0.3500 0.1000 StartMonday Technology Corp. JOB 290 0.0200 0.0200 0.0200 0.0000 0.4950 0.0200 International Cannabrands Inc. JUJU 2612 0.0900 0.0800 0.0900 0.0000 0.7700 0.0500 Koios Beverage Corp. KBEV 3704 0.3700 0.3400 0.3400 -0.0100 1.0500 0.1700 Kontrol Energy Corp. KNR 300 0.6700 0.6300 0.6500 +0.0500 1.5800 0.4600 KWG Resources Inc. KWG 4835 0.0100 0.0050 0.0100 0.0000 0.0200 0.0050 Declan Cobalt Inc. LAN 610 0.1700 0.1600 0.1700 0.0000 0.4200 0.1600 Lions Bay Mining Corp. LBM 37 0.1150 0.1150 0.1150 -0.0050 0.1500 0.1050 Lifestyle Delivery Systems Inc LDS 1479 0.3800 0.3550 0.3550 -0.0300 1.5400 0.3300 Liberty Health Sciences Inc. LHS 7075 1.0100 0.9300 0.9400 -0.0700 2.8800 0.6200 Liberty Leaf Holdings Ltd. LIB 1953 0.1000 0.0900 0.0950 -0.0050 1.0000 0.0900 Liht Cannabis Corp. LIHT 1608 0.2050 0.1850 0.2050 +0.0100 1.2300 0.1500 Callitas Health Inc. LILY 2527 0.1000 0.0850 0.1000 -0.0050 0.3750 0.0850 Global Li-Ion Graphite Corp. LION 500 0.0700 0.0700 0.0700 0.0000 0.6900 0.0650 LeanLife Health Inc. LLP 3988 0.0750 0.0650 0.0650 0.0000 0.4500 0.0350 Litelink Technologies Inc. LLT 204 0.2200 0.2000 0.2000 -0.0200 0.3300 0.1150 Lexington Biosciences Inc. LNB 40 0.1100 0.1050 0.1050 -0.0450 0.5900 0.0650 Redfund Capital Corp. LOAN 438 0.2850 0.2600 0.2700 -0.0150 0.7000 0.1550 Lexaria Bioscience Corp. LXX 856 1.4500 1.3200 1.4300 0.0000 3.2300 1.0000 MEADOW BAY GOLD CORPORATION J MAY 22 0.0300 0.0300 0.0300 0.0000 0.2600 0.0300 Marret High Yield Strategies Fund A MHY.UN 50 0.0450 0.0450 0.0450 0.0000 0.1700 0.0450 Mistango River Resources Inc. MIS 100 0.0300 0.0300 0.0300 +0.0050 0.0650 0.0100 True Leaf Medicine International Ltd. MJ 396 0.4450 0.4050 0.4100 -0.0100 1.9000 0.3500 MJardin Group, Inc. MJAR 1049 4.0000 3.3700 3.6300 -0.3100 8.9000 3.3700 Global Health Clinics Ltd. MJRX 110 0.1400 0.1350 0.1400 +0.0100 0.5600 0.0750 MedMen Enterprises Inc. Class B Subordinate Voting Shares MMEN 7232 4.2100 3.8400 3.9500 -0.2700 9.8800 3.1100 MedMen Enterprises Inc. Wts. MMEN.WT 1754 0.5600 0.5000 0.5000 -0.0500 3.5200 0.4500 Matica Enterprises Inc. MMJ 3595 0.1000 0.0950 0.0950 0.0000 0.8100 0.0950 Miramont Resources Corp. MONT 1147 0.3200 0.3000 0.3000 -0.0200 0.5900 0.1300 MPX Bioceutical Corporation MPX 7492 0.9100 0.8700 0.9000 +0.0300 1.2700 0.3850 Micromem Technologies Inc. MRM 938 0.0500 0.0450 0.0450 -0.0050 0.3950 0.0250 Cannvas MedTech Inc. MTEC 266 0.2800 0.2600 0.2700 -0.0200 1.0000 0.2400 Maxtech Ventures Inc. MVT 395 0.1550 0.1450 0.1450 -0.0050 0.6000 0.0950 Micron Waste Technologies Inc MWM 990 0.3100 0.2600 0.2850 -0.0050 0.9200 0.2500 Montego Resources Inc. MY 1 0.0500 0.0000 0.4650 0.0350 MYM Nutraceuticals Inc. MYM 1998 0.6700 0.5700 0.5700 -0.1300 5.0000 0.4500 Meryllion Resources Corporation MYR 44 0.0150 0.0150 0.0150 0.0000 0.2100 0.0150 Innovative Properties Inc. NAB 1405 0.4200 0.3700 0.4000 -0.0200 0.8200 0.0350 North Bud Farms Inc. NBUD 2017 0.2200 0.1950 0.2200 +0.0150 0.8000 0.1950 NetCents Technology Inc. NC 489 0.9300 0.7600 0.8100 -0.1200 3.9900 0.7600 Nerds On Site Inc. NERD 536 0.2200 0.2050 0.2050 -0.0200 0.3700 0.1850 Netcoins Holdings Inc. NETC 14860 0.1200 0.1050 0.1150 +0.0100 0.6500 0.0700 New Age Brands Inc NF 12611 0.0700 0.0600 0.0650 0.0000 0.4200 0.0450 Next Green Wave Holdings Inc. NGW 1571 0.3700 0.3400 0.3500 -0.0150 0.8500 0.3400 NHS Industries Ltd. NHS 0 0.0350 0.0000 0.1700 0.0300 Victory Nickel Inc. NI 20 0.0250 0.0250 0.0250 0.0000 0.0700 0.0150 Cryptanite Blockchain Technologies Corp. NITE 455 0.0450 0.0450 0.0450 0.0000 0.8400 0.0400 Northern Lights Resources Corp. NLR 90 0.0450 0.0450 0.0450 0.0000 0.1500 0.0350 Plaintree Systems Inc. NPT 5 0.1800 0.1800 0.1800 0.0000 0.3000 0.1150 MegumaGold Corp NSAU 5 0.1550 0.1550 0.1550 0.0000 0.3000 0.1200 NanoSphere Health Sciences Inc. NSHS 2079 0.2800 0.2300 0.2350 -0.0450 1.1600 0.2300 Northern Sphere Mining Corp. NSM 8305 0.0250 0.0200 0.0200 -0.0100 0.2000 0.0150 NexTech AR Solutions Corp NTAR 502 0.6000 0.5400 0.5400 -0.0500 0.6300 0.2400 New Tech Lithium Corp. NTM 1 0.0350 0.0000 0.1700 0.0250 Nuran Wireless Inc. NUR 3622 0.0650 0.0600 0.0600 +0.0050 0.2350 0.0400 CannaRoyalty Corp. OH 4367 6.4200 5.8700 6.1000 +0.1000 11.0000 3.0000 Permex Petroleum Corporation OIL 431 0.1950 0.1900 0.1900 +0.0100 0.6000 0.1800 ESI Energy Services Inc. OPI 250 0.1750 0.1750 0.1750 +0.0200 0.5000 0.1250 Orion Nutraceuticals Inc. ORI 50 0.4400 0.4300 0.4400 +0.1200 1.0000 0.2550 Ortho Regenerative Technologies Inc. ORTH 90 0.2700 0.2500 0.2700 +0.0300 0.8900 0.1850 One World Lithium Inc. OWLI 31 0.2000 0.1750 0.2000 0.0000 0.2000 0.1000 Provenance Gold Corp. PAU 524 0.2100 0.2000 0.2000 -0.0500 0.3850 0.1150 Portage Biotech Inc. PBT.U 230 0.1200 0.1050 0.1050 -0.0100 0.6600 0.0600 PUDO Inc. PDO 20 0.7000 0.7000 0.7000 0.0000 3.0500 0.5000 Premier Health Group Inc. PHGI 2013 1.0000 0.9100 0.9800 +0.0200 1.1500 0.0500 Canntab Therapeutics Limited PILL 25 1.0200 1.0000 1.0200 +0.0200 2.1400 0.5000 Pivit Exploration Inc. PIVT 20 0.1050 0.1050 0.1050 -0.0250 0.1900 0.0750 ParcelPal Technology Inc. PKG 1305 0.2450 0.2350 0.2350 -0.0050 0.5900 0.1550 Peak Positioning Technologies Inc. PKK 235 0.0250 0.0250 0.0250 0.0000 0.0700 0.0200 Blocplay Entertainment Inc. PLAY 2149 0.0050 0.0050 0.0050 0.0000 0.2600 0.0050 Planet 13 Holdings Inc. PLTH 2976 1.2700 1.1900 1.2300 0.0000 3.5000 0.6600 Plus Products Inc PLUS 78 4.7000 4.6000 4.6000 -0.0300 7.2500 3.5100 PreveCeutical Medical Inc. PREV 4071 0.0650 0.0550 0.0600 -0.0050 0.1700 0.0300 Plymouth Rock Technologies Inc. PRT 195 0.5700 0.5400 0.5500 -0.0700 0.6900 0.5200 Pasinex Resources Limited PSE 10 0.0750 0.0750 0.0750 +0.0050 0.2200 0.0700 Platinex Inc. PTX 80 0.0550 0.0450 0.0550 +0.0100 0.3000 0.0350 Pushfor Investments Inc. PUSH 20 1.7000 1.6500 1.6500 +0.0700 1.7000 0.4000 Pivot Pharmaceuticals Inc. PVOT 636 0.3400 0.2700 0.3000 -0.0300 3.0000 0.2500 Quantum Cobalt Corp QBOT 1153 0.0500 0.0500 0.0500 0.0000 1.7800 0.0500 Quinsam Capital Corporation QCA 5212 0.2450 0.2200 0.2300 -0.0200 1.1900 0.2200 Quadron Cannatech Corporation QCC 138 0.1400 0.1400 0.1400 -0.0050 0.9700 0.1400 Qwick Media Inc. QMI 45 0.0250 0.0250 0.0250 -0.0700 0.2500 0.0100 Quizam Media Corporation QQ 125 0.1600 0.1600 0.1600 +0.0100 0.2100 0.0450 Relay Medical Corp. RELA 25 0.2300 0.2300 0.2300 +0.0250 0.7500 0.1900 Reservoir Capital Corp. REO 470 0.0250 0.0250 0.0250 +0.0050 0.0650 0.0100 Renforth Resources Inc. RFR 3200 0.0400 0.0350 0.0400 +0.0050 0.0600 0.0200 Resinco Capital Partners Inc. RIN 2340 0.1500 0.1250 0.1250 -0.0250 0.3200 0.0950 Rise Gold Corp. RISE 7345 0.0950 0.0850 0.0850 0.0000 0.2100 0.0450 Rockshield Capital Corp. RKS 75 0.1200 0.1150 0.1200 +0.0200 0.8400 0.1000 West Red Lake Gold Mines Inc. RLG 280 0.0600 0.0450 0.0550 -0.0050 0.1600 0.0450 RISE Life Science Corp. RLSC 1235 0.1900 0.1500 0.1900 +0.0400 0.7400 0.0450 Tidal Royalty Corp. RLTY.U 3738 0.1300 0.1100 0.1250 +0.0050 0.8200 0.1000 RMMI Corp. RMMI 24 1.4000 1.4000 1.4000 0.0000 2.9500 0.9000 Rubicon Organics Inc. ROMJ 38 1.8900 1.6700 1.6700 -0.1300 5.2500 1.6700 Ravenquest BioMed Inc. RQB 1191 0.4900 0.4600 0.4600 -0.0300 1.9300 0.3800 Rift Valley Resources Corp. RVR 25 0.0800 0.0800 0.0800 -0.0050 0.1400 0.0500 River Wild Exploration Inc. RWI 0 0.5700 0.0000 0.7000 0.0200 Rockex Mining Corporation RXM 330 0.0600 0.0600 0.0600 0.0000 0.1000 0.0150 SBD Capital Corp. SBD 51 0.4300 0.3800 0.3800 -0.0500 0.5500 0.0500 Security Devices International Inc. SDZ 80 0.2000 0.1900 0.2000 0.0000 0.2300 0.1600 Sensor Technologies Inc. SENS 515 0.1000 0.0500 0.0750 -0.0300 0.3400 0.0500 Shoal Point Energy Ltd. SHP 1672 0.0250 0.0200 0.0200 -0.0050 0.3750 0.0200 Sharc International Systems Inc. SHRC 1141 0.3050 0.2500 0.2700 -0.0350 0.5900 0.2500 Seahawk Ventures Inc. SHV 20 0.3800 0.3800 0.3800 +0.0100 0.6200 0.2500 Sitka Gold Corp. SIG 2400 0.0900 0.0400 0.0900 +0.0300 0.3000 0.0400 Hydro66 Holdings Corp. SIX 50 0.3150 0.2800 0.2800 +0.0200 0.9500 0.2500 Star Navigation Systems Group Ltd. SNA 800 0.0700 0.0650 0.0650 0.0000 0.1400 0.0400 Sunniva Inc. SNN 1162 3.3200 3.1800 3.2000 -0.0300 17.9300 2.8300 SOL Global Investments Corp. SOL 990 1.5300 1.3000 1.3300 -0.1200 5.0000 1.0200 Sona Nanotech Inc. SONA 2 0.2100 0.0000 0.3000 0.1700 Spacefy Inc. SPFY 490 0.1750 0.1550 0.1550 -0.0200 0.1750 0.1400 Spearmint Resources Inc. SPMT 2385 0.0350 0.0350 0.0350 0.0000 0.0525 0.0250 Sproutly Canada Inc. SPR 5453 0.4800 0.4400 0.4600 -0.0150 1.1800 0.2500 Squire Mining Ltd. SQR 1412 0.2600 0.2350 0.2350 0.0000 0.8200 0.1500 Shamrock Enterprises Inc. SRS 0 0.0300 0.0000 0.0800 0.0200 Stem Holdings Inc. STEM 12 2.7500 2.6800 2.6800 -0.1700 4.4800 2.2000 Wildflower Brands Inc. SUN 715 0.6300 0.5400 0.5400 -0.0900 2.9400 0.4550 St-Georges Eco-Mining Corp. SX 5090 0.0650 0.0600 0.0600 -0.0050 2.9000 0.0350 Syd Financing Inc. SYDF 1 0.1000 0.0000 0.1500 0.1000 Taku Gold Corp. TAK 80 0.0400 0.0400 0.0400 0.0000 0.1500 0.0350 Target Capital Inc. TCI 100 0.0450 0.0450 0.0450 -0.0050 0.1400 0.0450 Terra Nova Resources Inc. TENO 18 0.0800 0.0800 0.0800 0.0000 0.1850 0.0600 Terranueva Corporation TEQ 853 0.8000 0.4600 0.6400 +0.6400 0.8000 0.4600 TerrAscend Corp. TER 225 6.2100 5.9100 6.0200 +0.0700 13.5000 2.2500 Taiga Gold Corp TGC 40 0.0750 0.0750 0.0750 0.0000 0.2100 0.0650 1933 Industries Inc. TGIF 5100 0.3850 0.3600 0.3650 -0.0200 1.4800 0.3300 1933 Industries Inc. Wts. TGIF.WT 473 0.1500 0.1450 0.1450 -0.0050 0.2700 0.1400 THC Biomed Intl Ltd THC 1742 0.3800 0.3600 0.3600 -0.0150 3.3600 0.3600 TILT Holdings Inc. TILT 1517 2.2000 1.9000 2.1400 +0.1400 2.7500 1.5100 Tier One Capital Limited Partnership TLP.UN 2 4.5000 4.5000 4.5000 0.0000 6.0000 4.2500 Tartisan Nickel Corp. TN 77 0.0550 0.0500 0.0550 -0.0050 0.1950 0.0200 The Tinley Beverage Company Inc. TNY 2098 0.5800 0.4900 0.4900 -0.0600 1.9900 0.3900 Tower One Wireless Corp. TO 306 0.0900 0.0850 0.0850 -0.0100 0.2700 0.0750 Tree of Knowledge International Corp. TOKI 973 0.2200 0.2100 0.2100 0.0000 1.5300 0.1800 Trackloop Analytics Corp. TOOL 1705 0.0500 0.0400 0.0400 -0.0150 0.6000 0.0400 Enertopia Corp. TOP 304 0.0350 0.0350 0.0350 0.0000 0.1400 0.0250 Torino Power Solutions Inc TPS 2 0.0550 0.0000 0.2000 0.0400 Trulieve Cannabis Corp. TRUL 1567 10.7100 10.1800 10.4000 -0.1600 23.8500 9.5100 Tantalex Resources Corporation TTX 210 0.0400 0.0400 0.0400 0.0000 0.2500 0.0400 Black Tusk Resources Inc. TUSK 185 0.2200 0.1900 0.2200 0.0000 0.2850 0.1300 Global UAV Technologies Ltd. UAV 1105 0.0400 0.0400 0.0400 0.0000 0.2550 0.0300 Ubique Minerals Limited UBQ 10 0.1000 0.1000 0.1000 +0.0400 0.2500 0.0600 UpSnap Inc. UP 1310 0.0050 0.0050 0.0050 0.0000 0.0550 0.0050 NameSilo Technologies Corp. URL 817 0.4000 0.3550 0.3600 -0.0350 0.4800 0.2050 American Pacific Mining Corp. USGD 680 0.0600 0.0550 0.0550 -0.0050 0.4100 0.0550 VirtualArmour International Inc. VAI 5 0.1850 0.1850 0.1850 -0.0600 0.3700 0.1800 Top Strike Resources Corp. VENI 571 0.1700 0.1350 0.1700 +0.0250 0.5500 0.0900 Vogogo Inc. VGO 6547 0.0800 0.0700 0.0700 +0.0050 0.9400 0.0450 Valens Groworks Corp. VGW 1418 1.5900 1.4800 1.5100 -0.0700 3.5500 0.9800 Valens Groworks Corp. VGW.WT 71 0.1700 0.1700 0.1700 -0.0250 0.4500 0.1500 Phivida Holdings Inc. VIDA 2220 0.6900 0.5900 0.6200 -0.0800 2.2000 0.5300 Vodis Pharmaceuticals Inc. VP 276 0.1000 0.0950 0.0950 -0.0050 0.9100 0.0900 Veritas Pharma Inc. VRT 316 0.1200 0.1100 0.1150 0.0000 1.0900 0.0850 Versus Systems Inc. VS 880 0.2200 0.2000 0.2200 -0.0500 0.4600 0.1800 Victory Square Technologies Inc. VST 185 0.5100 0.4600 0.4600 -0.0300 4.1700 0.4200 Maricann Group Inc WAYL 13810 1.0500 0.8700 0.9300 -0.0600 4.4800 0.8700 Maricann Group Inc WT WAYL.WT 145 0.2400 0.2400 0.2400 -0.0500 0.5000 0.2250 Winston Gold Corp. WGC 2 0.0350 0.0000 0.0900 0.0250 ICC International Cannabis Corp. WRLD 7245 0.4100 0.3750 0.3850 -0.0100 0.9100 0.2500 Western Uranium & Vanadium Corp. WUC 286 1.5300 1.4300 1.4300 -0.0800 3.3200 0.5400 eXeBlock Technology Corporation XBLK 70 0.0400 0.0350 0.0350 0.0000 1.4000 0.0300 MGX Minerals Inc. XMG 3751 0.4500 0.4050 0.4150 -0.0250 1.9600 0.4050 MGX Minerals Inc C Wts XMG.WT.C 50 0.0550 0.0550 0.0550 -0.0100 0.1500 0.0350 Canadian Overseas Petroleum Limited XOP 17762 0.0075 0.0050 0.0050 0.0000 0.0100 0.0050 Exro Technologies Inc. XRO 3844 0.3550 0.3100 0.3200 0.0000 0.5700 0.1950 Weekend Unlimited Inc. YOLO 8135 0.1100 0.0900 0.0950 -0.0150 0.3250 0.0900 Zanzibar Gold Inc. ZBR 21 0.1250 0.1250 0.1250 -0.0050 0.2000 0.1000 Kootenay Zinc Corp. ZNK 12 0.0650 0.0650 0.0650 -0.0150 0.9000 0.0450 ZTEST Electronics Inc. ZTE 655 0.3600 0.3200 0.3400 +0.0250 1.0600 0.1000 Stock Symbol Bid Ask 52W Hi 52W Lo Supreme Metals Corp. ABJ 0.015 0.020 0.0800 0.0150 Ansar Financial and Dev Corporation AFD 0.570 0.600 0.8300 0.3000 AJN Resources Inc. AJN 0.070 0.100 0.2000 0.0800 Atlas Blockchain Group Inc. AKE 0.125 0.125 1.4900 0.1050 ALQ Gold Corp. ALQ 1.100 1.100 Alchemist Mining Inc. AMS 0.030 0.030 0.3450 0.0400 Advantagewon Oil Corp. AOC 0.025 0.030 0.1850 0.0250 Armada Mercantile Ltd. ARM 0.025 0.465 0.7600 0.2000 Armadillo Resources Ltd. ARO Argo Gold Inc. ARQ 0.145 0.180 0.2100 0.0700 Aylen Capital Inc. AYL 0.015 0.025 0.0550 0.0150 MB Builder Bonds 5 yr 2% 15JUN19 BBN.DB.B 99.500 MB Builder Bonds Cpd Fixed 2% 15JUN19 BBN.DB.C 99.500 MB Builder Bonds 5 yr Ftg 1.1% 15JUN19 BBN.DB.D 97.500 Bradstone Capital Corp. BCA 0.100 0.120 0.1500 0.0650 Berkley Renewables Inc. BKS 0.035 0.100 0.1100 0.0150 Global Blockchain Technologies Corp.WT BLOC.WT.U 0.010 0.1200 0.0050 MB Builder Bd 5 Yr. Ann F/R 1.1% 15JUN20 BMB.DB.B 96.500 MB Builder Bd 5 Yr. Compd 1.5% 15JUN21 BMB.DB.C 96.500 MB Builder Bd 5 Yr. Ann F/R 1.25%15JUN20 BMB.DB.D 97.500 99.8600 99.8600 Bougainville Ventures Inc. BOG 0.040 0.050 0.4500 0.0425 BitRush Corp. BRH 0.090 Lineage Grow Company Ltd. BUDD 0.185 0.185 0.4850 0.1550 Bexar Ventures Inc. BXV 0.110 0.300 0.2000 0.0200 Cautivo Mining Inc. CAI 0.120 0.250 0.6100 0.0800 Copperbank Resources Corp. Warrants CBK.WT 0.005 0.0300 0.0050 Green River Gold Corp. CCR 0.045 0.060 0.0900 0.0250 CordovaCann Corp. CDVA 0.860 0.950 2.0000 0.8000 Cerro Grande Mining Corporation CEG 0.005 0.010 0.0250 0.0050 CIM International Group Inc. CIM 0.215 0.620 0.3500 0.1800 Cascadia Blockchain Group Corp. CK 0.380 0.395 0.4700 0.3000 CDN MSolar Corp. CMS 0.005 Cloud Nine Education Group Ltd. CNI 0.030 0.035 0.0900 0.0250 CannaOne Technologies Inc CNNA 1.000 1.050 1.0700 0.5500 Crest Resources Inc. CRES 0.100 0.150 0.1500 0.1000 Carl Data Solutions Inc. Wts. CRL.WT 0.005 0.015 0.1000 0.0050 Canamex Gold Corp. CSQ 0.050 0.055 0.1700 0.0500 CMX Gold & Silver Corp. CXC 0.050 0.060 0.1200 0.0400 Cyntar Ventures Inc CYN 0.050 0.150 0.1500 0.0900 Copper Reef Mining Corp. CZC 0.015 0.020 0.0300 0.0150 DeepRock Minerals Inc. DEEP 0.060 0.090 0.1000 0.0600 DNI Metals Inc. DNI 0.050 0.050 0.1450 0.0400 EA Education Group Inc. EA 0.010 0.030 0.2000 0.0100 European Metals Corp. ECU 0.005 European Metals Corp. Warrants ECU.WT Eurogas International Inc. EI 0.010 0.020 0.0550 0.0050 Evolving Gold Corp. EVG 0.075 0.075 0.1850 0.0650 EVI Global Group Developments Corp. EVI 0.580 0.630 0.7000 0.0700 Easy Technologies Inc. EZM 0.005 Eastern Zinc Corp. EZNC 0.165 0.300 0.1867 0.1000 First Division Ventures Inc. FDIV 0.200 Fineqia International Inc. FNQ 0.005 0.010 0.0600 0.0050 Fox River Resources Corporation FOX 0.060 0.080 0.1500 0.0500 GreenBank Capital Inc. GBC 0.300 0.475 2.0000 0.1000 Gencan Capital Inc. GCA 0.010 0.245 0.3500 0.0300 Glorious Creation Limited GCIT 0.600 0.6500 0.5500 Glance Technologies Inc. Wts. GET.WT 0.050 0.175 2.3800 0.1100 Gravitas Financial Inc. 3% 25JUN23 GFI.DB.A Gravitas Financial Inc. 3.5% 03DEC20 GFI.DB.B God s Lake Resources Inc. GLR 1.1000 0.2200 Goldrea Resources Corp. GOR 0.040 0.050 0.3800 0.0400 Gunpowder Capital Corp. Preferred Shares, Series A GPC.PR.A 4.500 9.850 10.7000 9.8000 Grand Peak Capital Corp. GPK 0.155 0.5000 0.1500 Glenbriar Technologies Inc. GTI.X 0.020 0.030 0.1150 0.0150 Grenville Gold Corp. GVG 0.250 0.400 0.7000 0.1150 Hi Ho Silver Resources Inc. HHS 0.035 0.040 0.1350 0.0250 Hello Pal International Inc. HP 0.100 0.140 0.3450 0.0650 Inspiration Mining Corporation ISM 0.030 0.030 0.2650 0.0150 Idaho Champion Gold Mines Canada Inc. ITKO 0.105 0.130 0.4000 0.1050 ICTV Brands Inc. ITV 0.010 0.100 0.2200 0.1800 Izotropic Corporation IZO 0.355 0.400 0.5000 0.2600 James Bay Resources Limited JBR 0.160 0.250 0.2850 0.0700 JDF Explorations Inc. JDF 0.010 0.1500 0.0050 Jagercor Energy Corp. JEM 0.010 0.0350 0.0150 Kal Minerals Corp KAL 0.120 0.200 0.2000 0.1500 Dizun International Enterprises Inc. KDZ 0.015 0.025 0.0900 0.0100 Khan Resources Inc. KRI 0.060 0.065 0.1800 0.0500 KWG Resources Inc. MVS KWG.A 3.010 3.740 6.9500 2.7000 La Imperial Resources Inc. LAI 0.065 0.490 0.0800 0.0600 Legion Metals Corp. LEGN 0.120 0.580 0.2100 0.0500 Liht Cannabis Corp. Wts. LIHT.WT 0.025 0.040 0.0800 0.0100 Lanebury Growth Capital Ltd. LLL 0.160 0.245 0.6900 0.1600 LottoGopher Holdings Inc. LOTO 0.045 0.045 0.3000 0.0400 Newlox Gold Ventures Corp. LUX 0.030 0.045 0.0700 0.0300 LiveWell Canada Inc. LVWL 0.900 0.900 0.9200 0.6800 McLaren Resources Inc. MCL 0.025 0.035 0.1900 0.0200 Mag One Products Inc. MDD 0.080 0.110 0.3250 0.0450 ME Resource Corp. MEC 0.400 0.0750 0.0400 Minera IRL Limited MIRL 0.055 0.070 0.1350 0.0500 Makena Resources Inc. MKNA 0.045 0.055 0.2350 0.0400 Mountain Lake Minerals Inc. MLK 0.045 0.0900 0.0250 Marret Multi-Strategy Income Fund A MMF.UN 0.020 0.060 0.1050 0.0500 Metalo Manufacturing Inc. MMI 0.190 0.315 0.5700 0.1500 GoverMedia Plus Canada Corp. MPLS 0.090 0.100 0.5900 0.0900 MPV Exploration Inc MPV 0.060 0.100 0.3000 0.0600 New Jersey Mining Company NJMC 0.170 0.330 0.2600 0.1500 Norsemont Capital Inc. NOM 0.350 0.485 0.4700 0.3200 New Point Exploration Corp. NP 0.050 0.050 0.4100 0.0500 Nass Valley Gateway Ltd. NVG 0.050 0.680 Nexco Resources Inc. NXU 0.090 0.145 0.4000 0.0900 CannaRoyalty Corp 8% 12JUL21 OH.DB 103.010 112.000 140.0000 100.0000 Carlyle Entertainment Ltd OLG Organic Potash Corporation OPC 0.020 0.025 0.0800 0.0150 Ovation Science Inc OVAT 0.290 0.320 0.5400 0.2900 Petrocapita Income Trust PCE.UN 0.090 0.475 0.7500 0.0850 Preferred Dental Technologies Inc. PDTI 0.025 0.040 0.1000 0.0300 Patriot Gold Corp. PGOL 0.045 0.0950 0.0950 Planet 13 Holdings Inc. Wts PLTH.WT 0.175 0.220 0.2900 0.1400 Peloton Minerals Corporation PMC 0.080 0.100 0.1500 0.0250 PrimeWest Mortgage Inv Corporation PRI 0.750 5.000 1.6300 0.7500 Primary Energy Metals Inc. PRIM 0.025 0.030 0.1500 0.0250 Park Lawn Company Limited PRL 6.250 8.330 9.4000 8.0000 Captiva Verde Land Corp. PWR 0.085 0.120 0.2200 0.0600 Radial Research Corp RAD 0.150 0.160 0.1500 0.1200 Range Energy Resources Inc. RGO 0.005 0.0150 0.0050 RIWI Corp. RIW 1.450 1.500 2.2500 1.0000 Reliant Gold Corp. RNG 0.005 0.015 0.0350 0.0200 RavenQuest BioMed Inc. Wts. RQB.WT 0.060 0.080 0.2550 0.0300 Razore Rock Resources Inc. RZR 0.065 0.2700 0.0600 Robix Environmental Technologies Inc. RZX 0.170 0.0700 0.0350 Subscribe Technologies Inc. SAAS 0.045 0.050 0.2500 0.0450 Slave Lake Zinc Corp SLZ 0.060 0.110 0.1100 0.0600 Silver Phoenix Resources Inc. SP 0.090 0.140 0.2200 0.0200 Spey Resources Corp. SPEY 0.070 0.095 0.1550 0.0650 SponsorsOne Inc. SPO 0.140 0.160 0.3450 0.0550 Squatex Energy and Ressources Inc. SQX 0.050 0.100 0.3500 0.0800 Starrex International Ltd. STX 1.020 1.490 2.0000 0.4550 Navis Resources Corp. SUV 0.410 0.7800 0.2300 Sixty North Gold Mining Inc. SXTY 0.055 0.060 0.2400 0.0500 66 Resources Inc. SXX 0.140 0.190 0.2700 0.1000 Talmora Diamond Inc. TAI 0.015 0.030 0.0600 0.0050 1933 Industries Inc.10% 14SEP21 TGIF.DB 91.000 100.000 125.0000 96.0000 United Battery Metals Corp. UBM 0.320 0.320 1.6800 0.3100 Upco International Inc UPCO 0.155 0.185 0.7400 0.0800 Urbana Corporation URB 3.5300 3.5300 Urbana Corporation A NV URB.A 2.9800 2.7700 Oriental Non-Ferrous Resources Developme URG 1.000 1.0500 1.0000 Velocity Data Inc. VCT 0.020 0.095 0.1600 0.0100 Vogogo Inc. 8% 30JUN20 VGO.DB 90.000 95.000 100.0000 80.0000 Phivida Holdings Inc. Wts. VIDA.WT 0.120 0.190 0.5200 0.0900 Vinergy Resources Ltd. VIN 0.050 0.050 West Isle Energy Inc. WEI Winston Resources Inc. WRW 0.025 0.035 0.2400 0.0150 World Mahjong Limited WSM 0.190 0.1700 0.1500 MGX Minerals Inc. A Wts. XMG.WT.A 0.020 0.040 0.8000 0.0300 MGX Minerals Inc. B Wts. XMG.WT.B 0.060 0.080 0.4500 0.0600 XORTX Therapeutics Inc. XRX 0.155 0.190 0.5000 0.1700 Zara Resources Inc. ZRI 0.045 0.075 0.2400 0.0700 BIOSENTA Inc. ZRO 0.050 0.110 0.7500 0.0100 Zenith Exploration Inc. ZX 0.045 0.0350 0.0350 Trades: 22,150 Total Volume: 73,577,130 Total Value: $40,308,580 Advanced: 65 Declined: 151 Unchanged: 244 Note 1: z - Full Volume. Note 2: Change calculated using unadjusted closing prices.