CNSX Trading Daily Market Summary December 21 2018 Closing Numbers Stock Symbol Vol(00s) High Low Close Change 52W Hi 52W Lo Supreme Metals Corp. ABJ 17670 0.0150 0.0150 0.0150 -0.0050 0.0800 0.0150 Alliance Growers Corp. ACG 3248 0.0800 0.0700 0.0700 -0.0100 1.3900 0.0700 Acreage Holdings, Inc. ACRG.U 2413 13.7400 12.7500 13.3500 +0.5500 26.9000 11.9900 Ansar Financial and Dev Corporation AFD 85 0.5900 0.5900 0.5900 +0.0600 0.8300 0.3000 Affinor Growers Inc. AFI 14863 0.0350 0.0300 0.0300 0.0000 0.2850 0.0250 Arctic Glacier Income Fund AG.UN 310 0.0600 0.0600 0.0600 0.0000 0.0600 0.0450 AgraFlora Organics International Inc AGRA 11282 0.2100 0.2000 0.2100 +0.0050 0.4180 0.0780 Agrios Global Holdings Ltd. AGRO 100 0.4000 0.3900 0.3900 -0.0200 0.7200 0.3900 Alternate Health Corp. AHG 316 0.4500 0.3700 0.3700 -0.1050 2.6900 0.3700 Appia Energy Corp. API 572 0.2700 0.2450 0.2700 +0.0200 0.3200 0.1100 Global Cannabis Applications Corp. APP 7463 0.1100 0.0950 0.1050 +0.0050 0.9900 0.0950 APPx Group Holdings Inc APPX 8915 0.1300 0.1000 0.1050 -0.0450 0.2500 0.0800 AREV Brands International Ltd. AREV 760 0.2200 0.2000 0.2000 -0.0100 0.6500 0.2000 Ascent Industries Corp. ASNT 31966 0.2050 0.1650 0.1800 +0.0150 0.9800 0.1350 Aquarius Surgical Technologies Inc. ASTI 52 0.4800 0.3050 0.3050 -0.0750 0.6500 0.2500 Abattis Bioceuticals Corp. ATT 9002 0.0750 0.0700 0.0700 -0.0100 0.9400 0.0600 Australis Capital Inc. AUSA 5541 0.7100 0.6200 0.6800 +0.0300 16.0000 0.6100 Australis Capital Corp. Wts. AUSA.WT 466 0.4450 0.4000 0.4300 +0.0100 11.4900 0.3600 Avarone Metals Inc. AVM 40 0.0400 0.0400 0.0400 0.0000 0.1350 0.0350 BacTech Environmental Corporation BAC 200 0.0250 0.0200 0.0250 +0.0050 0.0700 0.0150 Body and Mind Inc. BAMM 1012 0.5800 0.5200 0.5200 0.0000 2.0900 0.3300 Benchmark Botanics Inc. BBT 121 0.2950 0.2500 0.2600 +0.0100 2.1400 0.2300 Blockchain Foundry Inc BCFN 110 0.0200 0.0200 0.0200 -0.0050 0.5000 0.0150 Bird River Resources Inc. BDR 10 0.0350 0.0350 0.0350 0.0000 0.4300 0.0350 Beleave Inc. BE 59503 0.0850 0.0700 0.0750 -0.0100 0.4986 0.0700 Peekaboo Beans Inc BEAN 90 0.1050 0.1000 0.1000 0.0000 0.2600 0.0950 BIG Blockchain Intelligence Group Inc. BIGG 1926 0.1000 0.0800 0.0800 -0.0100 1.9500 0.0700 Biome Grow Inc. BIO 600 0.7000 0.6700 0.6900 -0.0100 2.1000 0.4700 Belgravia Capital International Inc. BLGV 2876 0.0150 0.0150 0.0150 -0.0050 0.3600 0.0150 BlissCo Cannabis Corp. BLIS 907 0.3450 0.3000 0.3300 +0.0500 0.7600 0.2600 BLOK Technologies Inc. BLK 5686 0.0200 0.0200 0.0200 -0.0050 1.0700 0.0200 Cannabix Technologies Inc. BLO 3743 1.2700 1.1200 1.2300 -0.0400 3.6800 1.0200 Global Blockchain Technologies Corp. BLOC.U 6539 0.0550 0.0450 0.0450 -0.0050 0.7099 0.0400 Blox Labs Inc. BLOX 580 0.0400 0.0400 0.0400 +0.0050 0.3667 0.0250 BLVD Centers Corporation BLVD 8079 0.0450 0.0450 0.0450 -0.0100 0.0850 0.0350 Bunker Hill Mining Corp. BNKR 101 0.0600 0.0600 0.0600 +0.0100 3.1500 0.0300 Bougainville Ventures Inc. BOG 2735 0.0350 0.0350 0.0350 0.0000 0.4500 0.0350 Pacific Rim Cobalt Corp. BOLT 440 0.1250 0.1200 0.1200 0.0000 1.5900 0.1000 The Yield Growth Corp. BOSS 8547 0.2150 0.1700 0.1800 -0.0200 0.3750 0.1650 Breathtec BioMedical Inc. BTH 65 0.1250 0.1200 0.1200 -0.0050 1.0400 0.1150 Aura Health Inc. BUZZ 100 0.1550 0.1550 0.1550 -0.0050 0.6500 0.1400 Block X Capital Corp. BXXX 1578 0.0500 0.0500 0.0500 0.0000 0.7500 0.0150 FinCanna Capital Corp. CALI 8734 0.1050 0.0800 0.0900 -0.0100 2.2900 0.0800 CannAmerica Brands Corp. CANA 23 0.7000 0.7000 0.7000 +0.1600 1.3000 0.5400 Heritage Cannabis Holdings Corp. CANN 5089 0.1600 0.1550 0.1550 +0.0050 0.8400 0.1500 Copperbank Resources Corp. CBK 52 0.0400 0.0400 0.0400 -0.0100 0.1150 0.0400 Certive Solutions Inc. CBP 2625 0.0300 0.0200 0.0300 0.0000 0.1200 0.0100 Green River Gold Corp. CCR 150 0.0600 0.0600 0.0600 0.0000 0.0900 0.0250 Cerro de Pasco Resources Inc. CDPR 305 0.2800 0.2550 0.2800 0.0000 0.3700 0.2200 CordovaCann Corp. CDVA 10 0.9000 0.9000 0.9000 -0.0400 2.0000 0.8000 Cerro Grande Mining Corporation CEG 95 0.0050 0.0050 0.0050 0.0000 0.0250 0.0050 Cartier Iron Corporation CFE 130 0.0950 0.0800 0.0900 0.0000 0.2050 0.0650 Cognetivity Neurosciences Ltd. CGN 2194 0.3850 0.3150 0.3850 +0.0500 0.6300 0.2500 Cannabis Growth Opportunity Corporation CGOC 2100 0.9400 0.7800 0.8300 -0.0600 2.7000 0.7800 Cannabis Growth Opportunity Corporation Wts. CGOC.WT 100 0.0800 0.0600 0.0600 -0.0400 0.6900 0.0600 Chemistree Technology Inc. CHM 1032 0.5000 0.4550 0.4850 -0.0150 0.9000 0.3100 Choom Holdings Inc. CHOO 6342 0.4700 0.4050 0.4550 +0.0300 1.4700 0.3300 Canada House Wellness Group Inc. CHV 6937 0.1400 0.1250 0.1250 -0.0100 0.9000 0.1250 Cresco Labs Inc. CL 573 7.4500 6.6200 6.7000 -0.1000 8.1300 5.2900 Cielo Waste Solutions Corp. CMC 1782 0.1050 0.1000 0.1000 +0.0050 0.3000 0.0950 Cannex Capital Holdings Inc. CNNX 889 0.8500 0.7400 0.7400 -0.0800 1.9300 0.5000 Canna-V-Cell Sciences Inc. CNVC 190 0.1750 0.1750 0.1750 0.0000 0.4000 0.1100 International Cobalt Corp CO 353 0.0400 0.0350 0.0400 +0.0050 0.4500 0.0350 360 Blockchain Inc. CODE 2933 0.0300 0.0250 0.0250 0.0000 0.2850 0.0200 Captor Capital Corp CPTR 1124 0.8700 0.8100 0.8100 -0.0900 17.8000 0.8100 Crest Resources Inc. CRES 10000 0.1000 0.1000 0.1000 0.0000 0.1500 0.1000 Carl Data Solutions Inc. CRL 3477 0.0750 0.0650 0.0700 0.0000 0.4000 0.0650 Crop Infrastructure Corp. CROP 10269 0.3450 0.3100 0.3100 -0.0350 1.2000 0.1300 Cryptobloc Technologies Corp. CRYP 6127 0.0150 0.0050 0.0150 +0.0050 0.4650 0.0050 Chemesis International Inc. CSI 593 0.9800 0.9200 0.9200 -0.0600 2.0400 0.4800 CellCube Energy Storage Systems Inc. CUBE 3985 0.1650 0.1500 0.1600 +0.0050 0.7600 0.1400 Curaleaf Holdings, Inc. CURA 3697 6.4500 5.7000 5.9000 -0.3000 11.4900 5.1200 Biocure Technology Inc. CURE 57 0.4500 0.4500 0.4500 0.0000 1.8900 0.2400 Charlotte's Web Holdings, Inc. CWEB 3411 14.0000 12.5000 12.8000 -0.8100 18.7000 9.0500 C21 Investments Inc. CXXI 584 0.7500 0.7100 0.7100 -0.0400 3.0000 0.6200 Hilltop Cybersecurity Inc. CYBX 2552 0.0800 0.0750 0.0800 -0.0050 0.8700 0.0600 Copper Reef Mining Corp. CZC 10 0.0150 0.0150 0.0150 -0.0050 0.0300 0.0150 Data Deposit Box Inc. DDB 20 0.0250 0.0250 0.0250 -0.0050 0.3500 0.0250 Debut Diamonds Inc. DDI 302 0.0100 0.0050 0.0050 0.0000 0.0250 0.0050 Dixie Brands Inc. DIXI.U 10538 0.4600 0.3200 0.4100 +0.0800 1.1800 0.3100 The Delma Group Inc. DLMA 5 2.4000 1.5000 1.5000 -0.4500 7.2500 1.0500 Delrey Metals Corp. DLRY 670 0.2150 0.1950 0.2000 0.0000 0.5000 0.1900 DNI Metals Inc. DNI 470 0.0650 0.0600 0.0650 +0.0100 0.1450 0.0400 Rapid Dose Therapeutics Corp. DOSE 280 0.7600 0.7600 0.7600 0.0000 1.2300 0.6000 Dundee Sustainable Technologies Inc. DST 1110 0.0300 0.0250 0.0250 -0.0150 0.1900 0.0050 Deveron UAS Corp. DVR 450 0.1400 0.1300 0.1300 -0.0100 0.4500 0.1300 DionyMed Brands Inc. DYME 1960 3.6800 2.8600 3.5000 +0.6900 4.2900 1.8800 EA Education Group Inc. EA 60 0.0250 0.0250 0.0250 +0.0150 0.2000 0.0100 Earth Alive Clean Technologies Inc. EAC 200 0.1950 0.1950 0.1950 +0.0050 0.4500 0.0900 SpeakEasy Cannabis Club Ltd. EASY 545 0.3450 0.3300 0.3400 0.0000 1.3300 0.1900 Nutritional High International Inc. EAT 15327 0.1750 0.1300 0.1300 -0.0350 1.1900 0.1300 Eviana Health Corporation EHC 5 0.5900 0.5900 0.5900 0.0000 1.9000 0.5200 ECO ORO MINERALS CORP. J EOM 105 0.1950 0.1800 0.1800 0.0000 0.4300 0.1500 Leviathan Cannabis Group Inc. EPIC 10 0.3400 0.3400 0.3400 -0.0500 2.3200 0.2000 Empower Clinics Inc EPW 4984 0.0900 0.0650 0.0900 0.0000 0.5100 0.0650 ePlay Digital Inc. EPY 1060 0.0700 0.0700 0.0700 0.0000 0.2600 0.0650 EnviroLeach Technologies Inc. ETI 101 0.9400 0.9000 0.9000 -0.0500 2.3400 0.6500 Far Resources Ltd. FAT 2270 0.0700 0.0600 0.0650 -0.0050 1.1000 0.0600 Fandom Sports Media Corp. FDM 5640 0.1100 0.0950 0.1000 -0.0100 0.3550 0.0650 Future Farm Technologies Inc. FFT 2178 0.2350 0.2100 0.2100 0.0000 2.0800 0.2000 Four Nines Gold Inc. FNAU 501 0.2550 0.2500 0.2500 -0.0050 0.8000 0.1000 Fineqia International Inc. FNQ 10000 0.0100 0.0050 0.0100 0.0000 0.0600 0.0050 FogChain Corp FOG 145 0.0900 0.0850 0.0850 -0.0250 0.5700 0.0800 Flower One Holdings Inc. FONE 1187 1.4200 1.3400 1.3900 +0.0100 2.0000 1.0700 Global Blockchain Mining Corp. FORK 6039 0.0150 0.0050 0.0100 -0.0050 0.1300 0.0050 Fox River Resources Corporation FOX 75 0.0600 0.0600 0.0600 0.0000 0.1500 0.0500 Graph Blockchain Inc GBLC 980 0.0550 0.0450 0.0500 0.0000 0.2000 0.0400 Genius Metals Inc GENI 70 0.1950 0.1700 0.1700 -0.0100 0.2500 0.1200 Glance Technologies Inc. GET 2174 0.1600 0.1350 0.1400 -0.0050 2.5000 0.1350 Gravitas Financial Inc. GFI 168 0.0250 0.0250 0.0250 0.0000 0.1250 0.0100 Xanthic Biopharma Inc. GGB 4018 4.0000 3.6500 3.7900 +0.2300 4.2500 0.5800 Global Hemp Group Inc. GHG 7895 0.1650 0.1450 0.1450 -0.0100 0.3900 0.1000 Golden Leaf Holdings Ltd. GLH 5076 0.1200 0.1100 0.1100 -0.0050 0.6500 0.1100 Goldrea Resources Corp. GOR 442 0.0500 0.0450 0.0450 0.0000 0.3800 0.0400 Graphite Energy Corp. GRE 610 0.0350 0.0250 0.0300 0.0000 1.7600 0.0250 Grown Rogue International Inc. GRIN 82 0.3900 0.3800 0.3900 +0.0300 0.6000 0.1700 Green 2 Blue Energy Corp. GTBE 1400 0.0700 0.0650 0.0700 -0.0050 0.4450 0.0500 Green Thumb Industries Inc. GTII 2282 12.1700 10.8100 10.8500 -0.8600 32.5000 8.2100 Harvest Health & Recreation Inc. HARV 7601 5.9300 4.5600 5.7500 +0.5600 8.4000 4.5600 Harrys Manufacturing Inc. HARY 1010 0.1250 0.1200 0.1250 +0.0100 0.5000 0.1050 High Hampton Holdings Corp. HC 5302 0.1950 0.1700 0.1700 -0.0300 1.4800 0.1700 Heritage Global Inc. HGP 35 0.6500 0.6000 0.6000 0.0000 0.9600 0.4050 Hi Ho Silver Resources Inc. HHS 190 0.0350 0.0300 0.0350 +0.0050 0.1350 0.0250 High Tide Inc. HITI 857 0.3500 0.3100 0.3300 -0.0100 0.5000 0.3000 Hello Pal International Inc. HP 340 0.1000 0.1000 0.1000 -0.0050 0.3450 0.0650 HealthSpace Data Systems Ltd. HS 1555 0.0450 0.0350 0.0450 +0.0050 0.2700 0.0250 FSD Pharma Inc. Subordinate Voting Shares HUGE 68077 0.2900 0.2750 0.2850 -0.0100 0.9400 0.0750 HyperBlock Inc. HYPR 3124 0.0300 0.0250 0.0300 0.0000 0.4350 0.0250 iAnthus Capital Holdings Inc. IAN 2596 5.4600 5.0500 5.1500 -0.4500 9.4900 1.9000 International Battery Metals Ltd. IBAT 848 0.1700 0.1650 0.1700 +0.0050 0.8900 0.1300 Integrated Cannabis Company Inc. ICAN 3359 0.4000 0.3050 0.3600 -0.0400 2.0200 0.3050 ThreeD Capital Inc. IDK 4537 0.0800 0.0650 0.0650 -0.0100 0.8500 0.0650 IntellaEquity Inc. IEQ 1231 0.0800 0.0600 0.0700 -0.0200 0.2300 0.0400 Imagin Medical Inc. IME 6614 0.1300 0.1050 0.1100 -0.0100 0.4400 0.0900 Imagination Park Entertainment Inc. IP 1485 0.0900 0.0700 0.0750 -0.0100 1.0800 0.0700 Irving Resources Inc. IRV 371 1.8500 1.7300 1.8500 +0.1500 1.8700 0.7400 Inner Spirit Holdings Ltd. ISH 584 0.1350 0.1200 0.1300 0.0000 0.9100 0.1150 Isodiol International Inc. ISOL 13025 1.7500 1.3000 1.3000 -0.4100 15.6000 1.0300 Idaho Champion Gold Mines Canada Inc. ITKO 510 0.1200 0.1200 0.1200 +0.0100 0.4000 0.1050 Izotropic Corporation IZO 400 0.3950 0.3950 0.3950 -0.0050 0.5000 0.2600 Lotus Ventures Inc. J 1205 0.1900 0.1850 0.1850 +0.0050 1.0000 0.1600 James Bay Resources Limited JBR 970 0.1700 0.1700 0.1700 +0.0100 0.2850 0.0700 37 Capital Inc. JJJ 710 0.1150 0.1050 0.1050 -0.0350 0.3500 0.1000 StartMonday Technology Corp. JOB 475 0.0200 0.0200 0.0200 0.0000 0.4950 0.0200 International Cannabrands Inc. JUJU 3035 0.0900 0.0800 0.0800 -0.0050 0.7700 0.0500 Koios Beverage Corp. KBEV 695 0.2550 0.2350 0.2400 -0.0150 1.0500 0.1700 Kontrol Energy Corp. KNR 233 0.6500 0.6100 0.6400 +0.0100 1.5800 0.4600 KWG Resources Inc. KWG 91 0.0100 0.0100 0.0100 0.0000 0.0200 0.0050 La Imperial Resources Inc. LAI 270 0.0650 0.0650 0.0650 0.0000 0.0800 0.0600 Lions Bay Mining Corp. LBM 0 0.1150 0.0000 0.1500 0.1050 Lifestyle Delivery Systems Inc LDS 1384 0.3600 0.3250 0.3250 -0.0100 1.5400 0.3250 Liberty Health Sciences Inc. LHS 14970 0.9500 0.8300 0.8300 -0.0900 2.8800 0.6200 Liberty Leaf Holdings Ltd. LIB 3375 0.1000 0.0800 0.0800 -0.0100 1.0000 0.0800 Liht Cannabis Corp. LIHT 2398 0.1900 0.1650 0.1700 0.0000 1.2300 0.1500 Callitas Health Inc. LILY 610 0.1000 0.0950 0.1000 0.0000 0.3750 0.0850 Global Li-Ion Graphite Corp. LION 500 0.0650 0.0600 0.0600 0.0000 0.6600 0.0600 LeanLife Health Inc. LLP 150 0.0700 0.0700 0.0700 0.0000 0.4500 0.0350 Litelink Technologies Inc. LLT 3 0.1550 0.0000 0.3300 0.1150 Lexington Biosciences Inc. LNB 150 0.1500 0.1150 0.1200 -0.0300 0.5600 0.0650 Lexaria Bioscience Corp. LXX 2581 1.4500 1.0300 1.1500 -0.2100 3.2300 1.0000 MEADOW BAY GOLD CORPORATION J MAY 15 0.0300 0.0300 0.0300 -0.0050 0.2600 0.0300 Mag One Products Inc. MDD 300 0.1100 0.1100 0.1100 +0.0100 0.3250 0.0450 Marret High Yield Strategies Fund A MHY.UN 82 0.0450 0.0450 0.0450 0.0000 0.1700 0.0050 Mistango River Resources Inc. MIS 0 0.0250 0.0000 0.0650 0.0100 True Leaf Medicine International Ltd. MJ 814 0.3900 0.3500 0.3550 -0.0300 1.9000 0.3500 MJardin Group, Inc. MJAR 1201 3.1000 2.8300 2.8900 -0.0600 8.9000 2.7300 Global Health Clinics Ltd. MJRX 1001 0.1700 0.1300 0.1300 +0.0100 0.5600 0.0750 Makena Resources Inc. MKNA 6270 0.0550 0.0500 0.0550 +0.0050 0.2350 0.0400 MedMen Enterprises Inc. Class B Subordinate Voting Shares MMEN 13124 4.2500 3.5000 3.8800 +0.0300 9.8800 3.1100 MedMen Enterprises Inc. Wts. MMEN.WT 1173 0.5100 0.4700 0.4850 +0.0050 3.5200 0.4500 Matica Enterprises Inc. MMJ 7886 0.0900 0.0800 0.0800 -0.0050 0.8100 0.0800 Miramont Resources Corp. MONT 1744 0.3400 0.2900 0.2900 -0.0300 0.5900 0.1300 GoverMedia Plus Canada Corp. MPLS 400 0.0800 0.0650 0.0800 +0.0150 0.5900 0.0650 MPX Bioceutical Corporation MPX 11763 0.8500 0.7600 0.7700 -0.0700 1.2700 0.3950 Cannvas MedTech Inc. MTEC 220 0.2700 0.2450 0.2500 -0.0200 1.0000 0.2400 Maxtech Ventures Inc. MVT 2555 0.1500 0.1400 0.1400 0.0000 0.6000 0.0950 Micron Waste Technologies Inc MWM 1774 0.2850 0.2500 0.2500 -0.0200 0.8000 0.2500 Montego Resources Inc. MY 540 0.0650 0.0450 0.0500 +0.0050 0.4450 0.0350 MYM Nutraceuticals Inc. MYM 6738 0.5500 0.4650 0.4650 -0.0950 5.0000 0.4500 Meryllion Resources Corporation MYR 50400 0.0150 0.0150 0.0150 0.0000 0.2100 0.0150 Innovative Properties Inc. NAB 200 0.4000 0.3950 0.4000 +0.0300 0.8200 0.0350 North Bud Farms Inc. NBUD 551 0.2100 0.2000 0.2000 0.0000 0.8000 0.1900 NetCents Technology Inc. NC 381 0.9400 0.8400 0.8900 +0.0500 3.9900 0.7200 Nerds On Site Inc. NERD 549 0.1900 0.1700 0.1700 -0.0250 0.3700 0.1700 Netcoins Holdings Inc. NETC 5075 0.1100 0.1050 0.1100 0.0000 0.6500 0.0700 New Age Brands Inc NF 22994 0.0700 0.0550 0.0550 -0.0100 0.4200 0.0450 Next Green Wave Holdings Inc. NGW 7753 0.3400 0.3000 0.3000 +0.0100 0.8500 0.2850 NHS Industries Ltd. NHS 62 0.0350 0.0350 0.0350 0.0000 0.1700 0.0300 Victory Nickel Inc. NI 20 0.0300 0.0200 0.0200 -0.0050 0.0700 0.0100 Cryptanite Blockchain Technologies Corp. NITE 10 0.0400 0.0400 0.0400 -0.0100 0.8400 0.0350 Northern Lights Resources Corp. NLR 190 0.0400 0.0400 0.0400 +0.0050 0.1500 0.0350 Plaintree Systems Inc. NPT 9 0.2250 0.2250 0.2250 +0.0450 0.3000 0.1150 NanoSphere Health Sciences Inc. NSHS 426 0.2200 0.2000 0.2100 -0.0100 1.1600 0.2000 Northern Sphere Mining Corp. NSM 1558 0.0250 0.0200 0.0250 +0.0050 0.2000 0.0150 NexTech AR Solutions Corp NTAR 479 0.6400 0.5800 0.5800 -0.0300 0.6400 0.2400 New Tech Lithium Corp. NTM 171 0.0300 0.0300 0.0300 0.0000 0.1700 0.0250 Nuran Wireless Inc. NUR 2937 0.0550 0.0500 0.0550 0.0000 0.2350 0.0400 CannaRoyalty Corp. OH 2268 6.2000 5.6500 5.7700 -0.4300 11.0000 3.0100 Permex Petroleum Corporation OIL 391 0.1700 0.1550 0.1550 -0.0150 0.6000 0.1550 Organic Potash Corporation OPC 50 0.0200 0.0200 0.0200 -0.0050 0.0800 0.0150 Ortho Regenerative Technologies Inc. ORTH 11 0.2900 0.2900 0.2900 +0.0200 0.8900 0.1850 Ovation Science Inc OVAT 15 0.2900 0.2900 0.2900 0.0000 0.5400 0.2900 One World Lithium Inc. OWLI 500 0.2100 0.1750 0.2100 +0.0100 0.2100 0.1000 Provenance Gold Corp. PAU 301 0.1700 0.1300 0.1700 +0.0300 0.3850 0.1150 Portage Biotech Inc. PBT.U 220 0.0750 0.0750 0.0750 -0.0100 0.6600 0.0600 Premier Health Group Inc. PHGI 837 0.9000 0.8500 0.8900 -0.0200 1.1500 0.0500 Canntab Therapeutics Limited PILL 161 1.0300 0.8800 0.8900 -0.1600 2.1400 0.5000 ParcelPal Technology Inc. PKG 2849 0.2300 0.2100 0.2200 -0.0050 0.5900 0.1600 Peak Positioning Technologies Inc. PKK 3176 0.0300 0.0300 0.0300 0.0000 0.0650 0.0200 Blocplay Entertainment Inc. PLAY 300 0.0050 0.0050 0.0050 0.0000 0.2600 0.0050 Planet 13 Holdings Inc. PLTH 2253 1.4000 1.2500 1.3000 -0.1000 3.5000 0.6600 Planet 13 Holdings Inc. Wts PLTH.WT 25 0.2050 0.2000 0.2000 +0.0100 0.2900 0.1400 Plus Products Inc PLUS 484 4.1500 3.7500 3.8100 -0.0900 7.2500 3.5100 Peloton Minerals Corporation PMC 30 0.1000 0.1000 0.1000 +0.0050 0.1500 0.0250 PreveCeutical Medical Inc. PREV 3158 0.0450 0.0400 0.0450 +0.0050 0.1700 0.0300 Primary Energy Metals Inc. PRIM 450 0.0200 0.0200 0.0200 0.0000 0.1500 0.0200 Plymouth Rock Technologies Inc. PRT 2 0.5400 0.0000 0.6900 0.5200 Pasinex Resources Limited PSE 300 0.0800 0.0750 0.0750 -0.0050 0.2200 0.0700 Platinex Inc. PTX 526 0.0550 0.0500 0.0500 0.0000 0.3000 0.0350 Pivot Pharmaceuticals Inc. PVOT 358 0.3200 0.2800 0.3000 +0.0100 3.0000 0.2500 Captiva Verde Land Corp. PWR 455 0.0850 0.0750 0.0850 0.0000 0.2200 0.0600 Quantum Cobalt Corp QBOT 629 0.0500 0.0450 0.0500 0.0000 1.7800 0.0400 Quinsam Capital Corporation QCA 3545 0.2150 0.2000 0.2000 +0.0050 1.1900 0.1900 Quadron Cannatech Corporation QCC 5186 0.1550 0.1200 0.1300 +0.0250 0.9700 0.1050 Qwick Media Inc. QMI 180 0.0950 0.0100 0.0950 +0.0800 0.2500 0.0100 Quizam Media Corporation QQ 37 0.1400 0.1400 0.1400 0.0000 0.2100 0.0450 Radial Research Corp RAD 35 0.1600 0.1600 0.1600 +0.0100 0.1600 0.1200 Relay Medical Corp. RELA 346 0.2350 0.2200 0.2300 +0.0050 0.7500 0.1900 Reservoir Capital Corp. REO 1700 0.0250 0.0200 0.0250 0.0000 0.0650 0.0100 Renforth Resources Inc. RFR 610 0.0450 0.0400 0.0400 -0.0050 0.0600 0.0200 Resinco Capital Partners Inc. RIN 860 0.1100 0.1050 0.1050 -0.0050 0.3200 0.0950 Rise Gold Corp. RISE 1275 0.0800 0.0750 0.0800 0.0000 0.2100 0.0450 RIWI Corp. RIW 3 1.4500 1.4500 1.4500 +0.0500 2.2500 1.0000 Rockshield Capital Corp. RKS 595 0.1000 0.1000 0.1000 0.0000 0.8400 0.1000 West Red Lake Gold Mines Inc. RLG 640 0.0600 0.0600 0.0600 0.0000 0.1600 0.0450 RISE Life Science Corp. RLSC 1750 0.1600 0.1500 0.1500 -0.0100 0.7400 0.0450 Tidal Royalty Corp. RLTY.U 25237 0.1100 0.0900 0.1000 0.0000 0.8200 0.0900 Rubicon Organics Inc. ROMJ 179 1.7500 1.6800 1.7500 0.0000 5.2500 1.6250 Ravenquest BioMed Inc. RQB 1910 0.4950 0.4500 0.4800 -0.0100 1.9300 0.3800 RavenQuest BioMed Inc. Wts. RQB.WT 150 0.0650 0.0650 0.0650 +0.0050 0.2550 0.0300 Rift Valley Resources Corp. RVR 705 0.0800 0.0700 0.0800 +0.0050 0.1400 0.0500 Subscribe Technologies Inc. SAAS 200 0.0450 0.0400 0.0450 0.0000 0.2500 0.0400 Security Devices International Inc. SDZ 15 0.2000 0.2000 0.2000 0.0000 0.2300 0.1600 Sensor Technologies Inc. SENS 6 0.0950 0.0000 0.3400 0.0500 Shoal Point Energy Ltd. SHP 100 0.0250 0.0250 0.0250 -0.0050 0.3750 0.0200 Sharc International Systems Inc. SHRC 2753 0.3000 0.2650 0.2800 +0.0200 0.5900 0.2500 Seahawk Ventures Inc. SHV 240 0.4200 0.4200 0.4200 +0.0100 0.6200 0.2500 Sitka Gold Corp. SIG 300 0.1000 0.0900 0.1000 +0.0200 0.3000 0.0400 Star Navigation Systems Group Ltd. SNA 1240 0.0600 0.0550 0.0550 0.0000 0.1400 0.0400 Sunniva Inc. SNN 1175 3.1000 2.8500 2.8500 -0.1700 17.9300 2.8300 SOL Global Investments Corp. SOL 819 1.4000 1.2400 1.3300 0.0000 5.0000 1.0200 Spey Resources Corp. SPEY 470 0.0700 0.0650 0.0650 -0.0050 0.1550 0.0650 Spacefy Inc. SPFY 104 0.1800 0.1800 0.1800 +0.0100 0.1800 0.1400 Spearmint Resources Inc. SPMT 3616 0.0300 0.0300 0.0300 0.0000 0.0525 0.0250 SponsorsOne Inc. SPO 6721 0.1400 0.0950 0.0950 -0.0450 0.3450 0.0900 Sproutly Canada Inc. SPR 3801 0.4250 0.3400 0.3500 -0.0700 1.1800 0.2500 Squire Mining Ltd. SQR 2342 0.2500 0.2050 0.2050 -0.0250 0.8200 0.1500 Shamrock Enterprises Inc. SRS 120 0.0300 0.0300 0.0300 +0.0100 0.0800 0.0200 Stem Holdings Inc. STEM 12 2.7500 2.7500 2.7500 0.0000 4.4800 2.2000 Starrex International Ltd. STX 2 1.0200 1.0200 1.0200 -0.0300 2.0000 0.4550 Wildflower Brands Inc. SUN 889 0.5100 0.4700 0.5100 +0.0250 2.9400 0.4550 St-Georges Eco-Mining Corp. SX 5108 0.0800 0.0700 0.0750 0.0000 2.9000 0.0350 Talmora Diamond Inc. TAI 200 0.0250 0.0250 0.0250 -0.0050 0.0600 0.0050 Terra Nova Resources Inc. TENO 5 0.0800 0.0000 0.1850 0.0600 Terranueva Corporation TEQ 990 0.5800 0.4400 0.5600 -0.0200 0.8000 0.3800 TerrAscend Corp. TER 1910 6.3700 5.4200 5.5700 -0.5500 13.5000 2.2500 Taiga Gold Corp TGC 1220 0.0800 0.0700 0.0800 0.0000 0.2100 0.0650 1933 Industries Inc. TGIF 15047 0.3700 0.3300 0.3350 -0.0350 1.4000 0.3300 1933 Industries Inc. Wts. TGIF.WT 3504 0.1550 0.1350 0.1350 -0.0100 0.2700 0.1350 THC Biomed Intl Ltd THC 7952 0.3000 0.2500 0.2500 -0.0350 3.3600 0.2500 TILT Holdings Inc. TILT 3816 2.9500 2.3400 2.9500 +0.5500 2.9500 1.5100 Tartisan Nickel Corp. TN 641 0.0500 0.0350 0.0500 0.0000 0.1950 0.0200 The Tinley Beverage Company Inc. TNY 2866 0.4800 0.4100 0.4500 -0.0400 1.9900 0.3900 Tower One Wireless Corp. TO 572 0.0850 0.0850 0.0850 0.0000 0.2700 0.0750 Tree of Knowledge International Corp. TOKI 1098 0.2150 0.1800 0.2150 +0.0350 1.5300 0.1800 Trackloop Analytics Corp. TOOL 3542 0.0400 0.0300 0.0350 -0.0050 0.6000 0.0300 Enertopia Corp. TOP 20 0.0200 0.0200 0.0200 -0.0050 0.1400 0.0200 Trulieve Cannabis Corp. TRUL 1816 10.1700 9.1000 9.6100 -0.3900 23.8500 9.1000 Tantalex Resources Corporation TTX 400 0.0400 0.0400 0.0400 0.0000 0.2500 0.0400 Global UAV Technologies Ltd. UAV 2407 0.0350 0.0350 0.0350 +0.0050 0.2550 0.0300 United Battery Metals Corp. UBM 2033 0.1700 0.1500 0.1500 -0.0100 1.6800 0.1450 UpSnap Inc. UP 1070 0.0050 0.0050 0.0050 0.0000 0.0550 0.0050 NameSilo Technologies Corp. URL 280 0.3650 0.3550 0.3600 +0.0050 0.4800 0.2100 American Pacific Mining Corp. USGD 1220 0.0600 0.0550 0.0550 -0.0050 0.4100 0.0550 VirtualArmour International Inc. VAI 185 0.2400 0.1750 0.1750 -0.0100 0.3700 0.1750 Velocity Data Inc. VCT 80 0.0100 0.0100 0.0100 0.0000 0.1600 0.0100 Vogogo Inc. VGO 2185 0.0700 0.0650 0.0650 0.0000 0.9400 0.0450 Valens Groworks Corp. VGW 2000 1.5500 1.1500 1.1600 -0.3900 3.5500 0.9800 Valens Groworks Corp. VGW.WT 386 0.3200 0.2400 0.2400 -0.0600 0.4500 0.1500 Phivida Holdings Inc. VIDA 1340 0.6300 0.5500 0.5500 -0.0500 2.2000 0.5300 Phivida Holdings Inc. Wts. VIDA.WT 20 0.1500 0.1500 0.1500 -0.0500 0.5200 0.0900 Vodis Pharmaceuticals Inc. VP 982 0.0950 0.0850 0.0900 -0.0050 0.9100 0.0850 Veritas Pharma Inc. VRT 2401 0.1000 0.0900 0.1000 0.0000 1.0900 0.0850 Versus Systems Inc. VS 0 0.2000 0.0000 0.4600 0.1800 Victory Square Technologies Inc. VST 106 0.4450 0.4300 0.4300 -0.0300 3.7000 0.4200 Maricann Group Inc WAYL 7457 1.0100 0.9500 0.9800 0.0000 4.4800 0.8700 Maricann Group Inc WT WAYL.WT 577 0.2300 0.2050 0.2100 0.0000 0.5000 0.2050 Winston Gold Corp. WGC 5 0.0550 0.0000 0.0900 0.0250 ICC International Cannabis Corp. WRLD.U 10795 0.3200 0.2600 0.2600 -0.1200 0.9100 0.2500 Winston Resources Inc. WRW 300 0.0200 0.0200 0.0200 0.0000 0.2400 0.0150 Western Uranium & Vanadium Corp. WUC 90 1.3900 1.3100 1.3400 -0.0100 3.3200 0.5400 eXeBlock Technology Corporation XBLK 775 0.0400 0.0300 0.0350 +0.0050 1.3400 0.0300 MGX Minerals Inc. XMG 5186 0.4500 0.3750 0.4400 +0.0800 1.9600 0.3000 MGX Minerals Inc. A Wts. XMG.WT.A 170 0.0200 0.0200 0.0200 +0.0050 0.8000 0.0100 MGX Minerals Inc C Wts XMG.WT.C 155 0.0750 0.0650 0.0750 +0.0250 0.1500 0.0350 Canadian Overseas Petroleum Limited XOP 12956 0.0050 0.0050 0.0050 0.0000 0.0100 0.0050 Exro Technologies Inc. XRO 3011 0.3500 0.3100 0.3500 +0.0450 0.5700 0.1950 XORTX Therapeutics Inc. XRX 350 0.1400 0.1300 0.1300 -0.0100 0.5000 0.1300 Weekend Unlimited Inc. YOLO 1235 0.0900 0.0850 0.0850 -0.0050 0.3250 0.0850 Zanzibar Gold Inc. ZBR 50 0.1550 0.1550 0.1550 0.0000 0.2000 0.1000 Kootenay Zinc Corp. ZNK 205 0.0600 0.0500 0.0550 -0.0150 0.9000 0.0450 Stock Symbol Bid Ask 52W Hi 52W Lo Advantex Marketing International Inc. ADX 0.005 0.0600 0.0050 AJN Resources Inc. AJN 0.070 0.100 0.2000 0.0800 Atlas Blockchain Group Inc. AKE 0.130 0.130 1.3700 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 0.020 0.025 0.1850 0.0200 Armada Mercantile Ltd. ARM 0.065 0.430 0.7600 0.2000 Armadillo Resources Ltd. ARO Argo Gold Inc. ARQ 0.135 0.170 0.2100 0.0700 Asante Gold Corporation ASE 0.030 0.045 0.0800 0.0250 Auxico Resources Canada Inc. AUAG 0.115 0.155 0.4300 0.1150 Aylen Capital Inc. AYL 0.015 0.020 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 0.110 0.120 0.1500 0.0650 Blockchain Holdings Ltd. BCX 0.300 0.550 2.4000 0.1200 Berkley Renewables Inc. BKS 0.035 0.100 0.1100 0.0150 Global Blockchain Technologies Corp.WT BLOC.WT.U 0.005 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 BitRush Corp. BRH 0.090 Lineage Grow Company Ltd. BUDD 0.185 0.185 0.4850 0.1550 BioMark Diagnostics Inc. BUX 0.045 0.060 0.1100 0.0400 Bexar Ventures Inc. BXV 0.080 0.150 0.2000 0.0200 Cautivo Mining Inc. CAI 0.120 0.250 0.6100 0.0800 Chimata Gold Corp. CAT 0.050 0.060 0.1500 0.0450 Copperbank Resources Corp. Warrants CBK.WT 0.005 0.0300 0.0050 CIM International Group Inc. CIM 0.215 0.390 0.3500 0.1800 Cascadia Blockchain Group Corp. CK 0.380 0.395 0.4700 0.3000 Canadian Metals Inc. CME 0.055 0.060 0.2000 0.0500 CDN MSolar Corp. CMS 0.005 Cloud Nine Education Group Ltd. CNI 0.020 0.030 0.0900 0.0200 CannaOne Technologies Inc CNNA 1.000 1.070 1.0700 0.5500 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 0.025 0.050 0.1200 0.0400 Cyntar Ventures Inc CYN 0.085 0.1500 0.0800 DeepRock Minerals Inc. DEEP 0.060 0.070 0.1000 0.0600 Deer Horn Capital Inc. DHC 0.210 0.220 0.5800 0.1000 European Metals Corp. ECU 0.005 European Metals Corp. Warrants ECU.WT Eurogas International Inc. EI 0.010 0.015 0.0550 0.0050 EVITRADE Health Systems Corp. EVA 0.190 0.240 0.8200 0.1800 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 Explorex Resources Inc. EX 0.290 0.335 0.4500 0.2300 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 0.2500 0.2500 Gabriella's Kitchen Inc. GABY 0.305 0.350 0.7500 0.2750 GreenBank Capital Inc. GBC 0.300 0.475 1.9100 0.1000 Gencan Capital Inc. GCA 0.010 0.245 0.3500 0.0300 Glorious Creation Limited GCIT 0.600 0.6500 0.5500 Generation Mining Limited GENM 0.105 0.120 0.2000 0.0800 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 Generic Gold Corp. GGC 0.045 0.055 0.3200 0.0400 God s Lake Resources Inc. GLR 1.1000 0.2200 Go Cobalt Mining Corp. GOCO 0.200 0.230 0.3750 0.0700 Gunpowder Capital Corp. GPC 0.040 0.055 0.1000 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 Getchell Gold Corp. GTCH 0.150 0.150 0.6000 0.1450 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 IGEN Networks Corp. IGN 0.050 0.070 0.2500 0.0400 Inspiration Mining Corporation ISM 0.030 0.030 0.2650 0.0150 ICTV Brands Inc. ITV 0.010 0.2200 0.1800 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 0.300 0.2000 0.1200 Dizun International Enterprises Inc. KDZ 0.015 0.020 0.0900 0.0100 Khan Resources Inc. KRI 0.060 0.070 0.1800 0.0500 KWG Resources Inc. MVS KWG.A 3.110 3.740 6.9500 2.7000 Declan Cobalt Inc. LAN 0.180 0.205 0.4200 0.1600 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 0.250 0.6900 0.1600 Redfund Capital Corp. LOAN 0.265 0.270 0.7000 0.1550 LottoGopher Holdings Inc. LOTO 0.045 0.045 0.3000 0.0400 Newlox Gold Ventures Corp. LUX 0.015 0.055 0.0700 0.0300 LiveWell Canada Inc. LVWL 0.990 0.990 0.9200 0.6800 McLaren Resources Inc. MCL 0.025 0.035 0.1900 0.0200 ME Resource Corp. MEC 0.400 0.0750 0.0500 Minera IRL Limited MIRL 0.055 0.070 0.1350 0.0500 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 0.0200 Metalo Manufacturing Inc. MMI 0.185 0.315 0.5700 0.1500 MPV Exploration Inc MPV 0.070 0.100 0.3000 0.0600 Micromem Technologies Inc. MRM 0.040 0.060 0.3950 0.0250 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 0.055 0.055 0.4100 0.0500 MegumaGold Corp NSAU 0.140 0.170 0.3000 0.1200 Nass Valley Gateway Ltd. NVG 0.050 0.680 Nexco Resources Inc. NXU 0.090 0.250 0.3900 0.0900 CannaRoyalty Corp 8% 12JUL21 OH.DB 100.500 115.000 140.0000 100.0000 Carlyle Entertainment Ltd OLG ESI Energy Services Inc. OPI 0.145 0.170 0.5000 0.1250 Orion Nutraceuticals Inc. ORI 0.430 0.440 1.0000 0.2550 Petrocapita Income Trust PCE.UN 0.100 0.450 0.7500 0.0100 PUDO Inc. PDO 0.500 0.700 3.0500 0.5000 Preferred Dental Technologies Inc. PDTI 0.025 0.035 0.1000 0.0300 Patriot Gold Corp. PGOL 0.045 0.0950 0.0950 Pivit Exploration Inc. PIVT 0.100 0.125 0.1900 0.0750 PrimeWest Mortgage Inv Corporation PRI 0.750 5.000 1.6300 0.7500 Park Lawn Company Limited PRL 6.250 8.950 9.4000 8.0000 Pushfor Investments Inc. PUSH 1.740 1.750 1.7500 0.4000 Range Energy Resources Inc. RGO 0.005 0.0150 0.0050 RMMI Corp. RMMI 1.300 1.450 2.9500 0.9000 Reliant Gold Corp. RNG 0.005 0.015 0.0350 0.0200 River Wild Exploration Inc. RWI 0.550 0.690 0.7000 0.0200 Rockex Mining Corporation RXM 0.010 0.060 0.1000 0.0200 Razore Rock Resources Inc. RZR 0.080 0.2700 0.0600 Robix Environmental Technologies Inc. RZX 0.170 0.0700 0.0350 SBD Capital Corp. SBD 0.365 0.490 0.5500 0.0500 Hydro66 Holdings Corp. SIX 0.255 0.340 0.9500 0.2500 Slave Lake Zinc Corp SLZ 0.065 0.110 0.1100 0.0600 Sona Nanotech Inc. SONA 0.205 0.210 0.3000 0.1700 Silver Phoenix Resources Inc. SP 0.090 0.140 0.2200 0.0200 Squatex Energy and Ressources Inc. SQX 0.050 0.100 0.3500 0.0800 Navis Resources Corp. SUV 0.300 0.7800 0.2300 Sixty North Gold Mining Inc. SXTY 0.060 0.065 0.2400 0.0500 66 Resources Inc. SXX 0.140 0.190 0.2700 0.1000 Syd Financing Inc. SYDF 0.100 0.140 0.1500 0.1000 Taku Gold Corp. TAK 0.040 0.050 0.1500 0.0350 Target Capital Inc. TCI 0.030 0.040 0.1400 0.0350 1933 Industries Inc.10% 14SEP21 TGIF.DB 82.000 95.000 125.0000 96.0000 Tier One Capital Limited Partnership TLP.UN 4.800 5.000 6.0000 4.2500 Torino Power Solutions Inc TPS 0.050 0.060 0.2000 0.0400 Black Tusk Resources Inc. TUSK 0.200 0.210 0.2850 0.1300 Ubique Minerals Limited UBQ 0.100 0.110 0.2500 0.0600 Upco International Inc UPCO 0.155 0.175 0.5400 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 0.990 1.0500 1.0000 Top Strike Resources Corp. VENI 0.110 0.190 0.5500 0.0900 Vogogo Inc. 8% 30JUN20 VGO.DB 90.000 95.000 100.0000 80.0000 Vinergy Resources Ltd. VIN 0.520 0.520 West Isle Energy Inc. WEI World Mahjong Limited WSM 0.100 0.1700 0.1700 MGX Minerals Inc. B Wts. XMG.WT.B 0.045 0.060 0.4500 0.0600 Zara Resources Inc. ZRI 0.045 0.080 0.2400 0.0700 BIOSENTA Inc. ZRO 0.050 0.110 0.7500 0.0100 ZTEST Electronics Inc. ZTE 0.360 0.370 1.0600 0.1000 Zenith Exploration Inc. ZX 0.045 0.0350 0.0350 Trades: 30,955 Total Volume: 90,980,176 Total Value: $51,929,084 Advanced: 82 Declined: 135 Unchanged: 243 Note 1: z - Full Volume. Note 2: Change calculated using unadjusted closing prices.