CNSX Trading Daily Market Summary January 08 2019 Closing Numbers Stock Symbol Vol(00s) High Low Close Change 52W Hi 52W Lo Supreme Metals Corp. ABJ 12 0.0200 0.0200 0.0200 -0.0050 0.0800 0.0150 Alliance Growers Corp. ACG 29226 0.1400 0.1000 0.1150 +0.0150 1.0400 0.0600 Acreage Holdings, Inc. ACRG.U 1478 24.9800 23.6000 24.2000 -0.0900 26.9000 11.9900 Ansar Financial and Dev Corporation AFD 51 0.6200 0.5100 0.6200 +0.0200 0.8300 0.3000 Affinor Growers Inc. AFI 8566 0.0450 0.0350 0.0450 +0.0100 0.2500 0.0250 Arctic Glacier Income Fund AG.UN 50 0.0600 0.0600 0.0600 0.0000 0.0600 0.0450 AgraFlora Organics International Inc AGRA 21720 0.3100 0.2900 0.3050 +0.0050 0.4020 0.0780 Agrios Global Holdings Ltd. AGRO 200 0.4100 0.4000 0.4000 -0.0100 0.7200 0.3600 Alternate Health Corp. AHG 370 0.4850 0.4400 0.4850 +0.0150 2.4200 0.3000 Appia Energy Corp. API 17 0.2700 0.2700 0.2700 -0.0150 0.3200 0.1100 Global Cannabis Applications Corp. APP 3238 0.1450 0.1250 0.1300 0.0000 0.8900 0.0750 APPx Group Holdings Inc APPX 5121 0.0950 0.0900 0.0950 +0.0100 0.2500 0.0800 AREV Brands International Ltd. AREV 382 0.3450 0.3300 0.3300 -0.0100 0.6400 0.2000 Ascent Industries Corp. ASNT 7790 0.2450 0.2250 0.2350 0.0000 0.9800 0.1350 Aquarius Surgical Technologies Inc. ASTI 85 0.3000 0.2800 0.3000 +0.0200 0.6500 0.2500 Abattis Bioceuticals Corp. ATT 7725 0.0850 0.0750 0.0800 -0.0050 0.8100 0.0600 Australis Capital Inc. AUSA 32012 1.3900 1.1500 1.3000 +0.1700 16.0000 0.6100 Australis Capital Corp. Wts. AUSA.WT 3268 1.1300 0.9700 1.1000 +0.2000 11.4900 0.3600 Avarone Metals Inc. AVM 50 0.0400 0.0400 0.0400 0.0000 0.1350 0.0350 Aylen Capital Inc. AYL 70 0.0200 0.0150 0.0200 0.0000 0.0550 0.0150 BacTech Environmental Corporation BAC 130 0.0300 0.0300 0.0300 +0.0050 0.0700 0.0150 Body and Mind Inc. BAMM 526 0.7500 0.7100 0.7200 +0.0200 2.0900 0.3300 Benchmark Botanics Inc. BBT 810 0.3500 0.2900 0.3500 +0.0600 2.1400 0.2000 Bradstone Capital Corp. BCA 160 0.0900 0.0850 0.0850 -0.0350 0.1500 0.0650 Blockchain Foundry Inc BCFN 3130 0.0400 0.0350 0.0350 +0.0050 0.5000 0.0150 Blockchain Holdings Ltd. BCX 10 0.5000 0.5000 0.5000 +0.0500 2.4000 0.1200 Bird River Resources Inc. BDR 320 0.0300 0.0300 0.0300 -0.0050 0.4300 0.0300 Beleave Inc. BE 13999 0.1200 0.1100 0.1100 -0.0100 0.4986 0.0700 Peekaboo Beans Inc BEAN 1605 0.1650 0.1250 0.1650 +0.0450 0.2600 0.0950 Braingrid Limited BGRD 2882 0.1300 0.0900 0.1150 +0.0250 0.2550 0.0900 BIG Blockchain Intelligence Group Inc. BIGG 1169 0.1150 0.1000 0.1050 0.0000 1.9500 0.0700 Biome Grow Inc. BIO 30 0.7000 0.6600 0.7000 0.0000 2.1000 0.4700 Belgravia Capital International Inc. BLGV 942 0.0200 0.0175 0.0200 0.0000 0.2400 0.0150 BlissCo Cannabis Corp. BLIS 188 0.2950 0.2900 0.2950 0.0000 0.7600 0.2600 BLOK Technologies Inc. BLK 630 0.0200 0.0200 0.0200 0.0000 1.0700 0.0150 Cannabix Technologies Inc. BLO 625 1.6500 1.6100 1.6300 +0.0400 3.5500 1.0200 Global Blockchain Technologies Corp. BLOC.U 31646 0.0450 0.0400 0.0400 0.0000 0.7099 0.0400 Blox Labs Inc. BLOX 59354 0.0850 0.0600 0.0700 +0.0100 0.2800 0.0250 BLVD Centers Corporation BLVD 770 0.0500 0.0450 0.0500 0.0000 0.0850 0.0350 Bougainville Ventures Inc. BOG 4235 0.0400 0.0350 0.0350 -0.0050 0.4500 0.0300 Pacific Rim Cobalt Corp. BOLT 205 0.1300 0.1250 0.1250 -0.0100 1.5700 0.1000 The Yield Growth Corp. BOSS 56477 0.5400 0.4500 0.5100 +0.0400 0.5400 0.1650 Breathtec BioMedical Inc. BTH 640 0.1600 0.1550 0.1600 -0.0050 1.0400 0.1000 Aura Health Inc. BUZZ 1040 0.2000 0.2000 0.2000 0.0000 0.6500 0.1400 Block X Capital Corp. BXXX 470 0.0550 0.0500 0.0550 +0.0050 0.7500 0.0150 Cautivo Mining Inc. CAI 1858 0.1250 0.0800 0.1050 -0.0650 0.5400 0.0800 FinCanna Capital Corp. CALI 4420 0.1500 0.1300 0.1400 +0.0100 1.1600 0.0800 CannAmerica Brands Corp. CANA 164 0.7500 0.6500 0.7500 0.0000 1.3000 0.5400 Heritage Cannabis Holdings Corp. CANN 5415 0.1900 0.1750 0.1750 -0.0100 0.8400 0.1500 Chimata Gold Corp. CAT 140 0.0800 0.0750 0.0750 -0.0050 0.1500 0.0450 Copperbank Resources Corp. CBK 150 0.0450 0.0450 0.0450 0.0000 0.1150 0.0400 Certive Solutions Inc. CBP 710 0.0300 0.0200 0.0200 -0.0150 0.1000 0.0100 Cerro de Pasco Resources Inc. CDPR 664 0.2700 0.2600 0.2600 -0.0100 0.3700 0.2200 CordovaCann Corp. CDVA 48 0.9500 0.9000 0.9500 +0.0300 2.0000 0.8000 Cartier Iron Corporation CFE 240 0.0950 0.0750 0.0750 -0.0050 0.2050 0.0650 Cognetivity Neurosciences Ltd. CGN 110 0.3900 0.3700 0.3900 -0.0100 0.6300 0.2500 Cannabis Growth Opportunity Corporation CGOC 1179 1.3600 1.2500 1.3200 +0.0800 2.7000 0.7800 Cannabis Growth Opportunity Corporation Wts. CGOC.WT 270 0.1350 0.1200 0.1250 -0.0050 0.6900 0.0500 Chemistree Technology Inc. CHM 387 0.5200 0.4900 0.5000 -0.0100 0.8800 0.3100 Choom Holdings Inc. CHOO 10248 0.5000 0.4650 0.4900 -0.0050 1.4700 0.3800 Canada House Wellness Group Inc. CHV 6382 0.1550 0.1450 0.1500 -0.0100 0.8500 0.1250 Cresco Labs Inc. CL 985 9.2000 8.6500 8.7500 -0.3200 9.9900 5.2900 CLS Holdings USA, Inc. CLSH.U 8 0.5500 0.5500 0.5500 +0.5500 0.5500 0.5500 Cielo Waste Solutions Corp. CMC 1431 0.1200 0.1100 0.1100 -0.0050 0.3000 0.0950 CannaOne Technologies Inc CNNA 5 1.1000 1.1000 1.1000 +0.0200 1.1000 0.5500 Cannex Capital Holdings Inc. CNNX 615 0.8700 0.8300 0.8600 +0.0300 1.9300 0.5000 International Cobalt Corp CO 1840 0.0450 0.0400 0.0400 -0.0050 0.4500 0.0300 360 Blockchain Inc. CODE 55333 0.0450 0.0300 0.0300 -0.0050 0.2550 0.0200 Captor Capital Corp CPTR 1512 1.8500 1.5800 1.6900 +0.0300 17.8000 0.7500 Crest Resources Inc. CRES 30 0.1500 0.1400 0.1500 0.0000 0.1500 0.1000 Carl Data Solutions Inc. CRL 102 0.0800 0.0800 0.0800 0.0000 0.3500 0.0550 Crop Infrastructure Corp. CROP 11970 0.3600 0.3350 0.3400 -0.0100 1.2000 0.1300 Cryptobloc Technologies Corp. CRYP 5255 0.0150 0.0100 0.0150 +0.0050 0.4650 0.0050 Chemesis International Inc. CSI 574 1.1300 1.0500 1.0800 +0.0200 2.0400 0.4800 CellCube Energy Storage Systems Inc. CUBE 11989 0.1600 0.1400 0.1500 +0.0100 0.7600 0.1300 Curaleaf Holdings, Inc. CURA 6146 7.9600 7.3800 7.7000 -0.0600 11.4900 5.1200 Biocure Technology Inc. CURE 100 0.4500 0.4500 0.4500 -0.0300 1.8900 0.2400 Charlotte's Web Holdings, Inc. CWEB 3115 17.1800 16.4800 16.9000 +0.5500 18.7000 9.0500 C21 Investments Inc. CXXI 3298 0.7900 0.7300 0.7500 -0.0100 3.0000 0.6200 Hilltop Cybersecurity Inc. CYBX 1845 0.0750 0.0600 0.0600 -0.0100 0.8700 0.0600 Cyntar Ventures Inc CYN 125 0.0900 0.0900 0.0900 +0.0100 0.1500 0.0800 Data Deposit Box Inc. DDB 8240 0.0350 0.0300 0.0300 0.0000 0.3500 0.0200 Dixie Brands Inc. DIXI.U 1868 0.5800 0.5300 0.5500 0.0000 1.1800 0.3100 Delrey Metals Corp. DLRY 745 0.2050 0.1900 0.2050 +0.0050 0.5000 0.1900 DNI Metals Inc. DNI 460 0.0700 0.0550 0.0700 +0.0050 0.1450 0.0400 Rapid Dose Therapeutics Corp. DOSE 449 1.0000 0.9100 1.0000 -0.1000 1.3300 0.6000 Dundee Sustainable Technologies Inc. DST 175 0.0300 0.0300 0.0300 -0.0100 0.1900 0.0050 DionyMed Brands Inc. DYME 693 3.6600 3.4200 3.5100 -0.0600 4.2900 1.8800 EA Education Group Inc. EA 50 0.0150 0.0150 0.0150 0.0000 0.2000 0.0100 Earth Alive Clean Technologies Inc. EAC 939 0.2450 0.1900 0.2400 +0.0500 0.4500 0.1200 SpeakEasy Cannabis Club Ltd. EASY 871 0.5400 0.5200 0.5400 +0.0300 1.3300 0.1900 Nutritional High International Inc. EAT 19983 0.3000 0.2500 0.2600 -0.0300 0.8000 0.1300 Eviana Health Corporation EHC 10 0.7100 0.7100 0.7100 +0.1000 1.9000 0.5200 Eurogas International Inc. EI 8 0.0100 0.0000 0.0550 0.0050 ECO ORO MINERALS CORP. J EOM 155 0.1800 0.1800 0.1800 -0.0300 0.4250 0.1500 Leviathan Cannabis Group Inc. EPIC 70 0.4100 0.4050 0.4050 +0.0150 2.3200 0.2000 Empower Clinics Inc EPW 3934 0.1300 0.1000 0.1100 +0.0100 0.5100 0.0650 EnviroLeach Technologies Inc. ETI 123 0.9000 0.8700 0.9000 -0.0200 2.3400 0.6500 Explorex Resources Inc. EX 495 0.3200 0.3000 0.3100 -0.0250 0.4500 0.2050 Far Resources Ltd. FAT 359 0.0700 0.0650 0.0700 0.0000 1.1000 0.0600 Fandom Sports Media Corp. FDM 2251 0.1000 0.0900 0.1000 +0.0050 0.3550 0.0650 Future Farm Technologies Inc. FFT 4902 0.2550 0.2300 0.2350 -0.0100 1.6300 0.1850 Fineqia International Inc. FNQ 40 0.0100 0.0100 0.0100 0.0000 0.0550 0.0050 FogChain Corp FOG 430 0.0900 0.0850 0.0900 +0.0100 0.5700 0.0800 Flower One Holdings Inc. FONE 462 1.4500 1.4000 1.4500 +0.0100 2.0000 1.0700 Global Blockchain Mining Corp. FORK 46880 0.0100 0.0050 0.0050 -0.0050 0.1300 0.0050 Gabriella's Kitchen Inc. GABY 367 0.3100 0.3000 0.3000 -0.0050 0.7500 0.2100 Graph Blockchain Inc GBLC 3398 0.0650 0.0550 0.0600 0.0000 0.2000 0.0400 Generation Mining Limited GENM 40 0.1100 0.1100 0.1100 +0.0100 0.2000 0.0800 Glance Technologies Inc. GET 5680 0.2250 0.1900 0.2050 -0.0200 2.0500 0.1100 Green Growth Brands Inc. GGB 10437 5.1900 4.9100 5.0000 +0.1000 5.2700 0.5800 Generic Gold Corp. GGC 990 0.0500 0.0400 0.0450 +0.0200 0.3200 0.0250 Global Hemp Group Inc. GHG 8329 0.1350 0.1250 0.1250 0.0000 0.3300 0.1000 Golden Leaf Holdings Ltd. GLH 17680 0.1750 0.1550 0.1650 -0.0100 0.5900 0.0900 Goldrea Resources Corp. GOR 437 0.0500 0.0450 0.0500 +0.0050 0.3800 0.0400 Gunpowder Capital Corp. GPC 20 0.0600 0.0600 0.0600 -0.0100 0.1000 0.0400 Grown Rogue International Inc. GRIN 86 0.3500 0.3450 0.3500 0.0000 0.6000 0.1700 Green 2 Blue Energy Corp. GTBE 100 0.0650 0.0650 0.0650 -0.0150 0.4450 0.0500 Green Thumb Industries Inc. GTII 2385 16.2500 14.3000 15.2500 -0.2500 32.5000 8.2100 Harvest Health & Recreation Inc. HARV 1402 7.2500 6.8200 6.9000 -0.1000 8.4000 4.5600 Harrys Manufacturing Inc. HARY 4276 0.2100 0.1800 0.1800 -0.0100 0.5000 0.1050 High Hampton Holdings Corp. HC 1688 0.2400 0.2100 0.2150 -0.0050 1.3100 0.1700 Heritage Global Inc. HGP 21 0.5400 0.5000 0.5000 -0.0400 0.9600 0.4050 High Tide Inc. HITI 1498 0.3850 0.3450 0.3450 -0.0200 0.5000 0.3000 HealthSpace Data Systems Ltd. HS 4607 0.0550 0.0500 0.0500 0.0000 0.2700 0.0250 FSD Pharma Inc. Subordinate Voting Shares HUGE 168621 0.3600 0.3300 0.3550 +0.0400 0.9400 0.0750 HyperBlock Inc. HYPR 15994 0.0550 0.0450 0.0500 +0.0050 0.4350 0.0250 iAnthus Capital Holdings Inc. IAN 2468 6.1400 5.8600 6.0400 -0.0300 9.4900 2.8700 International Battery Metals Ltd. IBAT 99 0.1950 0.1800 0.1850 -0.0150 0.8900 0.1300 Integrated Cannabis Company Inc. ICAN 740 0.4300 0.4050 0.4100 -0.0100 2.0200 0.3050 ThreeD Capital Inc. IDK 14323 0.0800 0.0750 0.0750 -0.0050 0.8500 0.0650 IGEN Networks Corp. IGN 208 0.0600 0.0600 0.0600 -0.0050 0.2500 0.0400 Imagin Medical Inc. IME 4728 0.1350 0.1250 0.1300 +0.0050 0.4400 0.0900 Imagination Park Entertainment Inc. IP 360 0.0900 0.0900 0.0900 -0.0100 1.0800 0.0650 Irving Resources Inc. IRV 573 1.8600 1.7200 1.7600 -0.0200 1.9400 0.7800 Inner Spirit Holdings Ltd. ISH 8168 0.1800 0.1600 0.1750 +0.0200 0.9100 0.1150 Isodiol International Inc. ISOL 8707 1.7700 1.5000 1.6400 -0.0100 15.4000 1.0300 Idaho Champion Gold Mines Canada Inc. ITKO 413 0.1400 0.1300 0.1400 +0.0350 0.4000 0.1050 Izotropic Corporation IZO 100 0.2750 0.2750 0.2750 0.0000 0.5000 0.2600 Lotus Ventures Inc. J 725 0.2900 0.2700 0.2900 0.0000 0.8400 0.1600 37 Capital Inc. JJJ 190 0.1450 0.1400 0.1450 +0.0400 0.3500 0.1000 StartMonday Technology Corp. JOB 96 0.0300 0.0300 0.0300 0.0000 0.4950 0.0150 International Cannabrands Inc. JUJU 8267 0.1050 0.0900 0.0950 -0.0050 0.7100 0.0500 Koios Beverage Corp. KBEV 1060 0.2950 0.2750 0.2750 -0.0200 1.0500 0.1700 Kontrol Energy Corp. KNR 185 0.6900 0.6500 0.6500 -0.0300 1.5800 0.4600 KWG Resources Inc. KWG 100 0.0100 0.0100 0.0100 +0.0050 0.0200 0.0050 Declan Cobalt Inc. LAN 340 0.1650 0.1650 0.1650 0.0000 0.4200 0.1600 Lions Bay Mining Corp. LBM 15 0.1100 0.1100 0.1100 0.0000 0.1500 0.1050 Lifestyle Delivery Systems Inc LDS 438 0.3500 0.3200 0.3400 -0.0050 1.2500 0.2750 Liberty Health Sciences Inc. LHS 5915 1.1000 1.0400 1.0800 +0.0200 2.2900 0.6200 Liberty Leaf Holdings Ltd. LIB 946 0.1250 0.1150 0.1150 0.0000 1.0000 0.0800 Liht Cannabis Corp. LIHT 2321 0.2450 0.2200 0.2450 +0.0250 0.9900 0.1500 Liht Cannabis Corp. Wts. LIHT.WT 100 0.0500 0.0400 0.0500 +0.0250 0.0800 0.0100 Global Li-Ion Graphite Corp. LION 20 0.0750 0.0750 0.0750 +0.0050 0.6600 0.0600 LeanLife Health Inc. LLP 130 0.0550 0.0450 0.0550 0.0000 0.4500 0.0350 Litelink Technologies Inc. LLT 266 0.2000 0.1800 0.2000 +0.0300 0.3300 0.1150 Lexington Biosciences Inc. LNB 255 0.1600 0.1450 0.1600 +0.0050 0.5500 0.0650 Redfund Capital Corp. LOAN 228 0.2700 0.2700 0.2700 0.0000 0.7000 0.1550 Lexaria Bioscience Corp. LXX 735 1.3500 1.2800 1.3400 +0.0200 3.1300 1.0000 McLaren Resources Inc. MCL 1700 0.0300 0.0300 0.0300 0.0000 0.1900 0.0200 Mag One Products Inc. MDD 195 0.1100 0.1100 0.1100 -0.0050 0.2950 0.0450 Marret High Yield Strategies Fund A MHY.UN 8 0.0900 0.0000 0.1700 0.0050 True Leaf Medicine International Ltd. MJ 132 0.4500 0.4400 0.4500 +0.0200 1.6800 0.3250 MJardin Group, Inc. MJAR 430 4.6900 4.2300 4.4000 -0.2000 8.9000 2.7300 Global Health Clinics Ltd. MJRX 5 0.1350 0.1350 0.1350 +0.0150 0.5600 0.0750 MedMen Enterprises Inc. Class B Subordinate Voting Shares MMEN 9459 4.5800 4.3400 4.4500 -0.0900 9.8800 3.1100 MedMen Enterprises Inc. Wts. MMEN.WT 1599 0.6500 0.5500 0.6000 -0.0500 3.5200 0.4250 Matica Enterprises Inc. MMJ 9253 0.1150 0.1050 0.1150 +0.0050 0.8100 0.0700 Miramont Resources Corp. MONT 901 0.4100 0.3900 0.3950 -0.0100 0.5900 0.1300 MPX Bioceutical Corporation MPX 15122 0.9700 0.9200 0.9300 -0.0300 1.2700 0.5700 Micromem Technologies Inc. MRM 634 0.0700 0.0650 0.0700 +0.0100 0.3950 0.0250 Cannvas MedTech Inc. MTEC 191 0.3300 0.3150 0.3200 +0.0100 1.0000 0.2350 Maxtech Ventures Inc. MVT 50 0.1450 0.1450 0.1450 +0.0100 0.6000 0.0950 Micron Waste Technologies Inc MWM 680 0.3100 0.2400 0.3100 +0.0100 0.7500 0.2400 MYM Nutraceuticals Inc. MYM 1208 0.6400 0.6100 0.6200 -0.0200 4.1700 0.4500 North Bud Farms Inc. NBUD 3233 0.3100 0.2550 0.3000 +0.0300 0.8000 0.1900 NetCents Technology Inc. NC 506 0.8700 0.7800 0.8300 +0.0100 3.9900 0.6700 Nerds On Site Inc. NERD 630 0.1950 0.1900 0.1900 -0.0050 0.3700 0.1600 Netcoins Holdings Inc. NETC 7806 0.1250 0.1150 0.1200 0.0000 0.6500 0.0700 New Age Brands Inc NF 49338 0.0700 0.0550 0.0650 0.0000 0.3150 0.0450 Next Green Wave Holdings Inc. NGW 9234 0.6100 0.5500 0.5800 +0.0300 0.8500 0.2700 NHS Industries Ltd. NHS 451 0.0350 0.0250 0.0250 -0.0100 0.1700 0.0250 Victory Nickel Inc. NI 460 0.0300 0.0300 0.0300 0.0000 0.0700 0.0100 Cryptanite Blockchain Technologies Corp. NITE 31 0.0400 0.0400 0.0400 0.0000 0.8400 0.0300 Northern Lights Resources Corp. NLR 1486 0.0450 0.0400 0.0450 +0.0050 0.1500 0.0300 Plaintree Systems Inc. NPT 1 0.1800 0.0000 0.3000 0.1150 NanoSphere Health Sciences Inc. NSHS 175 0.2600 0.2350 0.2350 -0.0150 1.1600 0.2000 Northern Sphere Mining Corp. NSM 600 0.0350 0.0300 0.0350 0.0000 0.2000 0.0150 NexTech AR Solutions Corp NTAR 835 0.8600 0.7700 0.8000 -0.0100 1.1000 0.2400 New Tech Lithium Corp. NTM 625 0.0300 0.0300 0.0300 -0.0050 0.1700 0.0250 Nuran Wireless Inc. NUR 12336 0.0750 0.0650 0.0700 +0.0050 0.2350 0.0400 CannaRoyalty Corp. OH 4158 8.1600 7.1000 7.4900 -0.2000 11.0000 3.1800 CannaRoyalty Corp 8% 12JUL21 OH.DB 220 125.0000 115.0200 115.0200 +0.0200 140.0000 100.0000 Permex Petroleum Corporation OIL 285 0.2100 0.2000 0.2100 +0.0200 0.6000 0.1550 Orion Nutraceuticals Inc. ORI 25 0.4300 0.3000 0.4100 -0.0200 1.0000 0.2550 Ovation Science Inc OVAT 85 0.3000 0.3000 0.3000 +0.0050 0.5400 0.2900 One World Lithium Inc. OWLI 25 0.2000 0.1800 0.2000 0.0000 0.2100 0.1000 Portage Biotech Inc. PBT.U 1893 0.1150 0.1000 0.1150 +0.0100 0.1500 0.0600 Petrocapita Income Trust PCE.UN 110 0.1000 0.1000 0.1000 +0.0500 0.7500 0.0100 PUDO Inc. PDO 30 0.6500 0.6500 0.6500 -0.0500 2.8000 0.5000 Premier Health Group Inc. PHGI 289 0.8400 0.7800 0.7900 -0.0300 1.1500 0.0500 Canntab Therapeutics Limited PILL 176 1.1100 1.0000 1.0400 +0.0400 2.1400 0.5000 Pivit Exploration Inc. PIVT 1590 0.0950 0.0700 0.0750 -0.0250 0.1900 0.0700 ParcelPal Technology Inc. PKG 1448 0.2600 0.2450 0.2550 +0.0100 0.5900 0.1800 Peak Positioning Technologies Inc. PKK 14790 0.0400 0.0350 0.0350 0.0000 0.0650 0.0200 Blocplay Entertainment Inc. PLAY 1420 0.0100 0.0050 0.0100 0.0000 0.2600 0.0050 Planet 13 Holdings Inc. PLTH 1389 1.5700 1.4400 1.4700 -0.0800 3.5000 0.6600 Planet 13 Holdings Inc. Wts PLTH.WT 100 0.2750 0.2750 0.2750 -0.0050 0.3250 0.1400 Plus Products Inc PLUS 116 4.5500 4.3900 4.5500 +0.1800 7.2500 3.5100 Peloton Minerals Corporation PMC 280 0.0900 0.0900 0.0900 0.0000 0.1500 0.0250 PreveCeutical Medical Inc. PREV 5304 0.0600 0.0550 0.0600 0.0000 0.1700 0.0300 PrimeWest Mortgage Inv Corporation PRI 25 0.5000 0.5000 0.5000 0.0000 1.6300 0.5000 Plymouth Rock Technologies Inc. PRT 445 0.7400 0.6500 0.6800 +0.0200 0.7400 0.5200 Pushfor Investments Inc. PUSH 237 1.9500 1.9000 1.9500 +0.0500 1.9500 0.4000 Pivot Pharmaceuticals Inc. PVOT 1400 0.2850 0.2500 0.2650 +0.0050 2.7900 0.2500 Captiva Verde Land Corp. PWR 5 0.0900 0.0000 0.2200 0.0600 Quinsam Capital Corporation QCA 1550 0.2550 0.2350 0.2400 -0.0100 1.1900 0.1900 Quadron Cannatech Corporation QCC 3261 0.2000 0.1700 0.1750 -0.0050 0.8600 0.1000 Quizam Media Corporation QQ 446 0.1400 0.1150 0.1350 -0.0050 0.2100 0.0450 Relay Medical Corp. RELA 604 0.2300 0.2150 0.2300 +0.0050 0.7500 0.1900 Reservoir Capital Corp. REO 502 0.0300 0.0300 0.0300 0.0000 0.0650 0.0100 Renforth Resources Inc. RFR 300 0.0400 0.0400 0.0400 0.0000 0.0600 0.0200 Resinco Capital Partners Inc. RIN 787 0.1500 0.1200 0.1400 +0.0150 0.3200 0.0800 Rise Gold Corp. RISE 598 0.0850 0.0800 0.0850 +0.0050 0.1700 0.0450 Rockshield Capital Corp. RKS 20 0.0950 0.0950 0.0950 0.0000 0.8400 0.0900 West Red Lake Gold Mines Inc. RLG 200 0.0650 0.0650 0.0650 +0.0050 0.1500 0.0450 RISE Life Science Corp. RLSC 105 0.2100 0.1750 0.1950 +0.0050 0.7400 0.0450 Tidal Royalty Corp. RLTY.U 50910 0.1650 0.1100 0.1500 +0.0450 0.8200 0.0900 Rubicon Organics Inc. ROMJ 45 1.7700 1.6400 1.7700 +0.0400 5.2500 1.6000 Ravenquest BioMed Inc. RQB 877 0.5900 0.5700 0.5700 -0.0200 1.9300 0.3800 Rift Valley Resources Corp. RVR 645 0.1000 0.0900 0.0900 0.0000 0.1400 0.0500 Rockex Mining Corporation RXM 240 0.0950 0.0300 0.0950 +0.0150 0.1000 0.0100 3 Sixty Risk Solutions Ltd. SAFE 21199 0.8000 0.4350 0.5100 +0.5100 0.8000 0.4350 Security Devices International Inc. SDZ 255 0.1900 0.1900 0.1900 0.0000 0.2300 0.1600 Sensor Technologies Inc. SENS 130 0.0850 0.0850 0.0850 +0.0150 0.3400 0.0500 Shoal Point Energy Ltd. SHP 2680 0.0450 0.0350 0.0350 -0.0050 0.3750 0.0200 Sharc International Systems Inc. SHRC 170 0.3000 0.2900 0.2900 -0.0100 0.5900 0.2500 Seahawk Ventures Inc. SHV 68 0.4500 0.4150 0.4500 +0.0050 0.6200 0.2500 Star Navigation Systems Group Ltd. SNA 1926 0.0650 0.0600 0.0600 0.0000 0.1400 0.0400 Sunniva Inc. SNN 2091 5.4200 4.6500 4.7800 -0.2600 17.9300 2.8300 SOL Global Investments Corp. SOL 2492 2.8800 2.5100 2.6400 -0.1600 5.0000 1.0200 Spey Resources Corp. SPEY 390 0.0700 0.0700 0.0700 +0.0050 0.1550 0.0650 Spearmint Resources Inc. SPMT 660 0.0350 0.0300 0.0350 +0.0050 0.0525 0.0250 SponsorsOne Inc. SPO 100 0.0950 0.0950 0.0950 0.0000 0.3450 0.0800 Sproutly Canada Inc. SPR 4967 0.4650 0.4150 0.4250 -0.0400 1.1800 0.2500 Squire Mining Ltd. SQR 260 0.2600 0.2500 0.2550 +0.0150 0.8200 0.1500 Stem Holdings Inc. STEM 36 2.5500 2.3000 2.4000 -0.2000 4.4800 2.2000 Wildflower Brands Inc. SUN 945 0.7300 0.6900 0.7200 +0.0200 2.4900 0.4550 St-Georges Eco-Mining Corp. SX 16695 0.1600 0.1150 0.1200 -0.0350 2.9000 0.0350 Sixty North Gold Mining Inc. SXTY 100 0.0700 0.0700 0.0700 0.0000 0.2400 0.0500 Taku Gold Corp. TAK 1030 0.0550 0.0500 0.0500 -0.0100 0.1500 0.0350 Target Capital Inc. TCI 140 0.0450 0.0450 0.0450 +0.0100 0.1400 0.0350 Terranueva Corporation TEQ 119 0.5000 0.4700 0.4700 +0.0200 0.8000 0.3750 TerrAscend Corp. TER 1737 5.9900 5.6400 5.7600 -0.0500 13.5000 2.2500 Taiga Gold Corp TGC 70 0.0850 0.0850 0.0850 -0.0100 0.2100 0.0650 1933 Industries Inc. TGIF 10790 0.4350 0.4100 0.4100 -0.0100 1.0700 0.3000 1933 Industries Inc. Wts. TGIF.WT 535 0.1900 0.1800 0.1800 0.0000 0.2700 0.1300 THC Biomed Intl Ltd THC 15178 0.7500 0.6300 0.6400 -0.0500 2.4400 0.2500 TILT Holdings Inc. TILT 2896 3.8800 3.6000 3.8500 +0.2500 4.0000 1.5100 Tier One Capital Limited Partnership TLP.UN 2 5.0000 5.0000 5.0000 +0.2000 6.0000 4.2500 Tartisan Nickel Corp. TN 3577 0.0750 0.0400 0.0750 +0.0050 0.1950 0.0200 The Tinley Beverage Company Inc. TNY 1869 0.6300 0.5900 0.6100 +0.0100 1.7200 0.3900 Tower One Wireless Corp. TO 1901 0.1100 0.0950 0.0950 -0.0150 0.2700 0.0700 Tree of Knowledge International Corp. TOKI 395 0.1950 0.1650 0.1900 +0.0100 1.5300 0.1650 Trackloop Analytics Corp. TOOL 30 0.0350 0.0350 0.0350 0.0000 0.6000 0.0300 Enertopia Corp. TOP 45 0.0250 0.0250 0.0250 -0.0050 0.1400 0.0200 Torino Power Solutions Inc TPS 1776 0.1100 0.0700 0.0700 -0.0100 0.2000 0.0400 Trulieve Cannabis Corp. TRUL 1884 11.9200 11.1900 11.7000 +0.1600 23.8500 9.1000 Black Tusk Resources Inc. TUSK 1100 0.2050 0.2000 0.2050 -0.0050 0.2850 0.1300 Global UAV Technologies Ltd. UAV 7099 0.0500 0.0450 0.0450 0.0000 0.2550 0.0300 United Battery Metals Corp. UBM 2398 0.1500 0.0950 0.1500 +0.0550 1.6800 0.0850 UpSnap Inc. UP 12 0.0050 0.0050 0.0050 -0.0050 0.0550 0.0050 Upco International Inc UPCO 20 0.1650 0.1500 0.1500 -0.0050 0.4500 0.0800 NameSilo Technologies Corp. URL 767 0.3950 0.3700 0.3750 -0.0200 0.4800 0.3000 American Pacific Mining Corp. USGD 1940 0.0800 0.0700 0.0700 0.0000 0.4100 0.0400 VirtualArmour International Inc. VAI 300 0.2350 0.2350 0.2350 0.0000 0.3350 0.1750 Top Strike Resources Corp. VENI 445 0.1700 0.1300 0.1700 +0.0400 0.5500 0.0900 Vogogo Inc. VGO 3640 0.1200 0.0950 0.1050 -0.0200 0.9400 0.0450 Valens Groworks Corp. VGW 2268 1.9700 1.8300 1.8700 +0.0300 3.3500 0.9800 Valens Groworks Corp. VGW.WT 1071 0.4000 0.3650 0.3800 0.0000 0.4500 0.1500 Phivida Holdings Inc. VIDA 816 0.5800 0.5200 0.5500 -0.0300 2.2000 0.4800 Vodis Pharmaceuticals Inc. VP 1130 0.1150 0.1050 0.1150 +0.0050 0.7500 0.0700 Veritas Pharma Inc. VRT 2333 0.1200 0.1100 0.1100 -0.0050 0.9400 0.0850 Versus Systems Inc. VS 161 0.2150 0.2150 0.2150 0.0000 0.4600 0.1800 Victory Square Technologies Inc. VST 272 0.4800 0.4100 0.4700 -0.0200 3.2600 0.3800 Maricann Group Inc WAYL 6388 1.1900 1.1400 1.1900 +0.0700 4.4800 0.8700 Maricann Group Inc WT WAYL.WT 76 0.3300 0.3000 0.3000 +0.0200 0.5000 0.1900 ICC International Cannabis Corp. WRLD.U 8815 0.2950 0.2650 0.2700 -0.0100 0.9100 0.2300 Winston Resources Inc. WRW 1020 0.0250 0.0250 0.0250 -0.0050 0.2400 0.0150 Western Uranium & Vanadium Corp. WUC 384 1.5600 1.3100 1.4500 -0.1500 3.3200 0.5400 eXeBlock Technology Corporation XBLK 588 0.0500 0.0400 0.0500 -0.0200 0.9700 0.0300 MGX Minerals Inc. XMG 2047 0.4300 0.3950 0.4200 0.0000 1.9600 0.3000 Canadian Overseas Petroleum Limited XOP 1941 0.0050 0.0050 0.0050 0.0000 0.0100 0.0050 Exro Technologies Inc. XRO 787 0.3650 0.3500 0.3600 +0.0100 0.5700 0.1950 XORTX Therapeutics Inc. XRX 55 0.1850 0.1300 0.1850 +0.0350 0.5000 0.1300 Weekend Unlimited Inc. YOLO 11291 0.1200 0.1050 0.1100 +0.0050 0.3250 0.0800 Zanzibar Gold Inc. ZBR 18 0.1350 0.1350 0.1350 -0.0150 0.2000 0.1000 Kootenay Zinc Corp. ZNK 0 0.0650 0.0000 0.9000 0.0450 ZTEST Electronics Inc. ZTE 30 0.3800 0.3750 0.3800 +0.0050 1.0600 0.1000 Stock Symbol Bid Ask 52W Hi 52W Lo Advantex Marketing International Inc. ADX 0.005 0.0350 0.0050 AJN Resources Inc. AJN 0.050 0.095 0.2000 0.0700 Atlas Blockchain Group Inc. AKE 0.120 0.120 1.3700 0.1050 ALQ Gold Corp. ALQ 1.100 1.200 Alchemist Mining Inc. AMS 0.030 0.030 0.2500 0.0400 Advantagewon Oil Corp. AOC 0.025 0.030 0.1850 0.0200 Armada Mercantile Ltd. ARM 0.130 0.445 0.7600 0.2000 Armadillo Resources Ltd. ARO Argo Gold Inc. ARQ 0.130 0.150 0.2100 0.0700 Asante Gold Corporation ASE 0.040 0.060 0.0800 0.0250 Auxico Resources Canada Inc. AUAG 0.125 0.155 0.4300 0.1150 MB Builder Bonds 5 yr 2% 15JUN19 BBN.DB.B 99.550 MB Builder Bonds Cpd Fixed 2% 15JUN19 BBN.DB.C 99.550 MB Builder Bonds 5 yr Ftg 1.1% 15JUN19 BBN.DB.D 97.750 Berkley Renewables Inc. BKS 0.035 0.100 0.1100 0.0150 Global Blockchain Technologies Corp.WT BLOC.WT.U 0.005 0.010 0.1200 0.0050 MB Builder Bd 5 Yr. Ann F/R 1.1% 15JUN20 BMB.DB.B 96.600 MB Builder Bd 5 Yr. Compd 1.5% 15JUN21 BMB.DB.C 96.600 MB Builder Bd 5 Yr. Ann F/R 1.25%15JUN20 BMB.DB.D 97.750 99.8600 99.8600 Bunker Hill Mining Corp. BNKR 0.070 0.080 3.1500 0.0300 BitRush Corp. BRH 0.090 Lineage Grow Company Ltd. BUDD 0.190 0.190 0.4850 0.1550 BioMark Diagnostics Inc. BUX 0.045 0.080 0.1100 0.0400 Bexar Ventures Inc. BXV 0.080 0.100 0.2000 0.0200 Copperbank Resources Corp. Warrants CBK.WT 0.005 0.010 0.0300 0.0050 Green River Gold Corp. CCR 0.050 0.060 0.0900 0.0250 Cerro Grande Mining Corporation CEG 0.005 0.010 0.0250 0.0050 CIM International Group Inc. CIM 0.190 0.230 0.3200 0.1800 Cascadia Blockchain Group Corp. CK 0.380 0.395 0.4700 0.3000 Canadian Metals Inc. CME 0.065 0.070 0.2000 0.0500 CDN MSolar Corp. CMS 0.005 Cloud Nine Education Group Ltd. CNI 0.020 0.030 0.0900 0.0200 Canna-V-Cell Sciences Inc. CNVC 0.175 0.200 0.4000 0.1100 Carl Data Solutions Inc. Wts. CRL.WT 0.005 0.015 0.1000 0.0050 Canamex Gold Corp. CSQ 0.040 0.040 0.1700 0.0500 CMX Gold & Silver Corp. CXC 0.025 0.050 0.1200 0.0400 Copper Reef Mining Corp. CZC 0.015 0.020 0.0300 0.0150 Debut Diamonds Inc. DDI 0.005 0.010 0.0250 0.0050 DeepRock Minerals Inc. DEEP 0.050 0.080 0.1000 0.0600 Deer Horn Capital Inc. DHC 0.220 0.240 0.5800 0.1000 The Delma Group Inc. DLMA 2.000 2.500 7.2500 1.0500 Deveron UAS Corp. DVR 0.180 0.195 0.4500 0.0950 European Metals Corp. ECU 0.005 European Metals Corp. Warrants ECU.WT ePlay Digital Inc. EPY 0.070 0.080 0.2450 0.0650 EVITRADE Health Systems Corp. EVA 0.150 0.230 0.6600 0.1700 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 0.060 Eastern Zinc Corp. EZNC 0.150 0.2750 0.0850 First Division Ventures Inc. FDIV 0.200 0.2500 0.2500 Four Nines Gold Inc. FNAU 0.250 0.345 0.8000 0.1000 Fox River Resources Corporation FOX 0.060 0.090 0.1500 0.0500 GreenBank Capital Inc. GBC 0.300 0.475 1.7500 0.1000 Gencan Capital Inc. GCA 0.010 0.245 0.3500 0.0500 Glorious Creation Limited GCIT 0.600 0.6500 0.5500 Genius Metals Inc GENI 0.180 0.190 0.2500 0.1200 Glance Technologies Inc. Wts. GET.WT 0.025 0.145 1.7300 0.1100 Gravitas Financial Inc. GFI 0.040 0.045 0.1250 0.0100 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 Go Cobalt Mining Corp. GOCO 0.155 0.230 0.3750 0.0700 Gunpowder Capital Corp. Preferred Shares, Series A GPC.PR.A 4.500 9.800 10.7000 9.8000 Grand Peak Capital Corp. GPK 0.155 0.5000 0.1550 Graphite Energy Corp. GRE 0.025 0.035 1.7600 0.0200 Getchell Gold Corp. GTCH 0.300 0.400 0.6000 0.1450 Glenbriar Technologies Inc. GTI.X 0.020 0.030 0.1150 0.0150 Grenville Gold Corp. GVG 0.250 0.370 0.7000 0.1150 Hi Ho Silver Resources Inc. HHS 0.030 0.040 0.1350 0.0250 Hello Pal International Inc. HP 0.100 0.130 0.3450 0.0650 IntellaEquity Inc. IEQ 0.070 0.090 0.2300 0.0400 Inspiration Mining Corporation ISM 0.030 0.030 0.2650 0.0150 ICTV Brands Inc. ITV 0.020 0.180 0.2200 0.0100 James Bay Resources Limited JBR 0.170 0.210 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 0.300 0.2000 0.1200 Dizun International Enterprises Inc. KDZ 0.010 0.020 0.0850 0.0100 Khan Resources Inc. KRI 0.060 0.070 0.1800 0.0500 KWG Resources Inc. MVS KWG.A 2.810 6.990 6.9500 2.7000 La Imperial Resources Inc. LAI 0.035 0.120 0.0800 0.0650 Legion Metals Corp. LEGN 0.120 0.580 0.1950 0.0500 Callitas Health Inc. LILY 0.105 0.130 0.3750 0.0850 Lanebury Growth Capital Ltd. LLL 0.165 0.250 0.5500 0.1600 LottoGopher Holdings Inc. LOTO 0.045 0.045 0.3000 0.0400 Newlox Gold Ventures Corp. LUX 0.030 0.055 0.0700 0.0250 LiveWell Canada Inc. LVWL 0.950 0.950 0.9200 0.6800 MEADOW BAY GOLD CORPORATION J MAY 0.040 0.045 0.2600 0.0250 ME Resource Corp. MEC 0.500 Minera IRL Limited MIRL 0.050 0.070 0.1350 0.0500 Mistango River Resources Inc. MIS 0.025 0.040 0.0650 0.0100 Makena Resources Inc. MKNA 0.040 0.050 0.2250 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 0.0200 Metalo Manufacturing Inc. MMI 0.350 0.395 0.5700 0.1500 GoverMedia Plus Canada Corp. MPLS 0.070 0.135 0.5900 0.0500 MPV Exploration Inc MPV 0.070 0.100 0.3000 0.0600 Montego Resources Inc. MY 0.050 0.065 0.4450 0.0350 Meryllion Resources Corporation MYR 0.015 0.020 0.0750 0.0150 Innovative Properties Inc. NAB 0.365 0.415 0.8200 0.0350 New Jersey Mining Company NJMC 0.170 0.270 0.2600 0.1500 Norsemont Capital Inc. NOM 0.340 0.450 0.4700 0.3200 New Point Exploration Corp. NP 0.050 0.050 0.4100 0.0500 MegumaGold Corp NSAU 0.130 0.165 0.3000 0.1200 Nass Valley Gateway Ltd. NVG 0.050 0.050 Nexco Resources Inc. NXU 0.090 0.160 0.3550 0.0900 Carlyle Entertainment Ltd OLG Organic Potash Corporation OPC 0.025 0.035 0.0800 0.0150 ESI Energy Services Inc. OPI 0.150 0.240 0.5000 0.1250 Ortho Regenerative Technologies Inc. ORTH 0.210 0.215 0.8900 0.1850 Provenance Gold Corp. PAU 0.090 0.120 0.3850 0.1000 Preferred Dental Technologies Inc. PDTI 0.020 0.030 0.1000 0.0200 Patriot Gold Corp. PGOL 0.050 0.0950 0.0950 Primary Energy Metals Inc. PRIM 0.030 0.040 0.1500 0.0200 Park Lawn Company Limited PRL 7.350 11.110 9.4000 8.0000 Pasinex Resources Limited PSE 0.085 0.095 0.2200 0.0700 Platinex Inc. PTX 0.045 0.050 0.3000 0.0350 Quantum Cobalt Corp QBOT 0.050 0.055 1.2900 0.0400 Qwick Media Inc. QMI 0.045 0.095 0.2500 0.0100 Radial Research Corp RAD 0.150 0.200 0.1900 0.1200 Range Energy Resources Inc. RGO 0.005 0.0150 0.0050 RIWI Corp. RIW 1.370 1.600 2.1000 1.0000 RMMI Corp. RMMI 1.290 1.500 2.9500 0.9000 Reliant Gold Corp. RNG 0.005 0.010 0.0350 0.0200 RavenQuest BioMed Inc. Wts. RQB.WT 0.060 0.080 0.2550 0.0300 River Wild Exploration Inc. RWI 0.550 0.550 0.7000 0.0200 Razore Rock Resources Inc. RZR 0.080 0.2700 0.0600 Robix Environmental Technologies Inc. RZX 2.030 0.0600 0.0350 Subscribe Technologies Inc. SAAS 0.040 0.045 0.2500 0.0400 SBD Capital Corp. SBD 0.200 0.440 0.5500 0.0500 Scotch Creek Ventures Inc. SCV 0.130 0.200 Sitka Gold Corp. SIG 0.120 0.125 0.3000 0.0400 Hydro66 Holdings Corp. SIX 0.255 0.380 0.9500 0.2500 Slave Lake Zinc Corp SLZ 0.075 0.110 0.1100 0.0600 Sona Nanotech Inc. SONA 0.260 0.270 0.3000 0.1700 Silver Phoenix Resources Inc. SP 0.090 0.140 0.2200 0.0200 Spacefy Inc. SPFY 0.150 0.180 0.1800 0.1400 Squatex Energy and Ressources Inc. SQX 0.050 0.300 0.3500 0.0800 Shamrock Enterprises Inc. SRS 0.015 0.030 0.0800 0.0150 Starrex International Ltd. STX 1.020 1.490 2.0000 0.5100 Navis Resources Corp. SUV 0.410 0.6900 0.2300 66 Resources Inc. SXX 0.135 0.200 0.2700 0.1000 Syd Financing Inc. SYDF 0.100 0.175 0.1500 0.1000 Talmora Diamond Inc. TAI 0.020 0.030 0.0600 0.0050 Terra Nova Resources Inc. TENO 0.050 0.075 0.1850 0.0600 1933 Industries Inc.10% 14SEP21 TGIF.DB 95.000 100.000 125.0000 95.0000 Tantalex Resources Corporation TTX 0.040 0.050 0.2200 0.0300 Ubique Minerals Limited UBQ 0.150 0.200 0.2500 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 0.990 1.0500 1.0000 Velocity Data Inc. VCT 0.015 0.075 0.1600 0.0100 Vogogo Inc. 8% 30JUN20 VGO.DB 90.000 95.000 100.0000 80.0000 Phivida Holdings Inc. Wts. VIDA.WT 0.130 0.215 0.5200 0.0900 Vinergy Resources Ltd. VIN 0.070 0.070 West Isle Energy Inc. WEI Winston Gold Corp. WGC 0.040 0.050 0.0900 0.0250 World Mahjong Limited WSM 0.100 MGX Minerals Inc. A Wts. XMG.WT.A 0.005 0.025 0.8000 0.0100 MGX Minerals Inc. B Wts. XMG.WT.B 0.050 0.090 0.4500 0.0500 MGX Minerals Inc C Wts XMG.WT.C 0.050 0.075 0.1500 0.0350 Zara Resources Inc. ZRI 0.045 0.2400 0.0700 BIOSENTA Inc. ZRO 0.070 0.295 0.7500 0.0100 Zenith Exploration Inc. ZX 0.050 0.0350 0.0350 Trades: 29,824 Total Volume: 123,263,329 Total Value: $73,763,247 Advanced: 116 Declined: 115 Unchanged: 233 Note 1: z - Full Volume. Note 2: Change calculated using unadjusted closing prices.