CNSX Trading Daily Market Summary January 18 2019 Closing Numbers Stock Symbol Vol(00s) High Low Close Change 52W Hi 52W Lo Alliance Growers Corp. ACG 1172 0.1250 0.1150 0.1200 +0.0050 1.0400 0.0600 Acreage Holdings, Inc. ACRG.U 442 23.2700 22.4400 22.7300 -0.0400 26.9000 11.9900 Advantex Marketing International Inc. ADX 1000 0.0050 0.0050 0.0050 0.0000 0.0250 0.0050 Affinor Growers Inc. AFI 2172 0.0600 0.0500 0.0550 0.0000 0.2500 0.0250 Arctic Glacier Income Fund AG.UN 10 0.0600 0.0600 0.0600 0.0000 0.0600 0.0450 AgraFlora Organics International Inc AGRA 17716 0.2900 0.2700 0.2750 -0.0050 0.3350 0.0780 Agrios Global Holdings Ltd. AGRO 60 0.4450 0.4250 0.4450 -0.0050 0.7200 0.3600 Alternate Health Corp. AHG 768 0.6000 0.4900 0.5800 +0.0950 2.4200 0.3000 Advantagewon Oil Corp. AOC 50 0.0300 0.0300 0.0300 0.0000 0.1850 0.0200 Appia Energy Corp. API 68 0.3000 0.3000 0.3000 0.0000 0.3200 0.1100 Global Cannabis Applications Corp. APP 2890 0.1150 0.1000 0.1100 +0.0050 0.6800 0.0750 APPx Group Holdings Inc APPX 2240 0.0900 0.0800 0.0850 -0.0050 0.2500 0.0750 AREV Brands International Ltd. AREV 314 0.3150 0.3000 0.3050 -0.0050 0.4750 0.2000 Ascent Industries Corp. ASNT 2645 0.2250 0.2150 0.2150 +0.0050 0.9800 0.1350 Australis Capital Inc. AUSA 3451 1.1200 1.0300 1.1100 +0.0300 16.0000 0.6100 Australis Capital Corp. Wts. AUSA.WT 190 0.8600 0.8200 0.8600 0.0000 11.4900 0.3600 Avarone Metals Inc. AVM 199 0.0450 0.0400 0.0400 -0.0050 0.1350 0.0350 BacTech Environmental Corporation BAC 410 0.0350 0.0300 0.0300 0.0000 0.0700 0.0150 Body and Mind Inc. BAMM 168 0.7300 0.7000 0.7300 0.0000 1.3200 0.3300 Benchmark Botanics Inc. BBT 968 0.5200 0.4700 0.5200 +0.0450 2.1400 0.2000 Blockchain Holdings Ltd. BCX 10 0.6000 0.6000 0.6000 +0.1000 2.4000 0.1200 Bird River Resources Inc. BDR 2500 0.0400 0.0350 0.0400 +0.0100 0.4300 0.0300 Beleave Inc. BE 11787 0.1300 0.1200 0.1300 +0.0100 0.4100 0.0700 Peekaboo Beans Inc BEAN 250 0.2000 0.1700 0.2000 +0.0400 0.2600 0.0950 Braingrid Limited BGRD 5862 0.0750 0.0600 0.0650 -0.0150 0.2550 0.0600 BIG Blockchain Intelligence Group Inc. BIGG 503 0.1050 0.1000 0.1050 +0.0100 1.6500 0.0700 Biome Grow Inc. BIO 281 0.7900 0.7300 0.7900 0.0000 2.1000 0.4700 Belgravia Capital International Inc. BLGV 1354 0.0200 0.0150 0.0150 -0.0050 0.1700 0.0150 BlissCo Cannabis Corp. BLIS 1041 0.3200 0.3000 0.3100 +0.0200 0.7600 0.2600 BLOK Technologies Inc. BLK 1348 0.0250 0.0200 0.0250 +0.0050 1.0700 0.0150 Cannabix Technologies Inc. BLO 493 1.7200 1.6600 1.7100 +0.0400 3.5500 1.0200 Global Blockchain Technologies Corp. BLOC.U 19718 0.0350 0.0300 0.0300 -0.0050 0.7099 0.0250 Blox Labs Inc. BLOX 887 0.0600 0.0550 0.0600 +0.0050 0.2667 0.0250 BLVD Centers Corporation BLVD 17227 0.0800 0.0600 0.0800 +0.0200 0.0850 0.0350 Bunker Hill Mining Corp. BNKR 1054 0.1400 0.1300 0.1400 +0.0050 3.1500 0.0300 Bougainville Ventures Inc. BOG 2735 0.0450 0.0400 0.0450 -0.0050 0.4500 0.0300 Pacific Rim Cobalt Corp. BOLT 375 0.1900 0.1800 0.1850 +0.0150 1.3900 0.1000 The Yield Growth Corp. BOSS 17597 0.4650 0.4200 0.4400 +0.0350 0.5400 0.1650 Breathtec BioMedical Inc. BTH 2534 0.1400 0.1250 0.1300 -0.0050 0.9200 0.1000 BioMark Diagnostics Inc. BUX 50 0.0450 0.0450 0.0450 0.0000 0.1050 0.0400 Aura Health Inc. BUZZ 981 0.2250 0.1900 0.2000 -0.0100 0.6500 0.1400 Block X Capital Corp. BXXX 1410 0.0500 0.0500 0.0500 0.0000 0.7500 0.0150 FinCanna Capital Corp. CALI 1870 0.1500 0.1450 0.1450 0.0000 1.0500 0.0800 CannAmerica Brands Corp. CANA 912 0.7700 0.6600 0.6600 -0.0300 1.3000 0.5400 Heritage Cannabis Holdings Corp. CANN 25906 0.2100 0.1900 0.2100 +0.0200 0.7600 0.1500 Chimata Gold Corp. CAT 2561 0.0800 0.0600 0.0700 -0.0050 0.1500 0.0450 Copperbank Resources Corp. CBK 490 0.0550 0.0500 0.0550 +0.0050 0.1150 0.0400 Cerro de Pasco Resources Inc. CDPR 717 0.2700 0.2400 0.2700 0.0000 0.3700 0.2200 CordovaCann Corp. CDVA 70 0.9400 0.8700 0.8700 -0.0400 2.0000 0.8000 Cognetivity Neurosciences Ltd. CGN 510 0.4300 0.4000 0.4300 +0.0150 0.6300 0.2500 Cannabis Growth Opportunity Corporation CGOC 857 1.7300 1.6500 1.7100 +0.1100 2.7000 0.7800 Cannabis Growth Opportunity Corporation Wts. CGOC.WT 280 0.2700 0.2050 0.2700 +0.0700 0.6900 0.0500 Chemistree Technology Inc. CHM 308 0.5200 0.4950 0.5200 +0.0250 0.8800 0.3100 Choom Holdings Inc. CHOO 4308 0.4750 0.4450 0.4500 -0.0150 1.4700 0.3800 Canada House Wellness Group Inc. CHV 2348 0.1450 0.1400 0.1450 +0.0050 0.6100 0.1250 Cresco Labs Inc. CL 793 9.0500 8.7700 9.0300 +0.0800 9.9900 5.2900 CLS Holdings USA, Inc. CLSH.U 331 0.7500 0.4200 0.5500 +0.1400 0.7500 0.4000 Cielo Waste Solutions Corp. CMC 448 0.1100 0.1100 0.1100 0.0000 0.3000 0.0900 Canadian Metals Inc. CME 0 0.0650 0.0000 0.2000 0.0500 CannaOne Technologies Inc CNNA 332 1.2400 1.2200 1.2400 +0.0100 1.2400 0.5500 Cannex Capital Holdings Inc. CNNX 1018 0.8400 0.8000 0.8400 +0.0200 1.9300 0.5000 International Cobalt Corp CO 482 0.0400 0.0400 0.0400 0.0000 0.3500 0.0300 360 Blockchain Inc. CODE 2007 0.0350 0.0300 0.0300 0.0000 0.2350 0.0200 Captor Capital Corp CPTR 278 1.9100 1.7200 1.7200 -0.1800 17.8000 0.7500 Carl Data Solutions Inc. CRL 1577 0.0950 0.0850 0.0850 +0.0050 0.3200 0.0550 Crop Infrastructure Corp. CROP 3385 0.3200 0.3100 0.3100 -0.0050 1.2000 0.1300 Cryptobloc Technologies Corp. CRYP 400 0.0800 0.0600 0.0600 -0.0200 4.6500 0.0500 Chemesis International Inc. CSI 2794 1.6500 1.5500 1.6000 +0.0500 2.0400 0.4800 CellCube Energy Storage Systems Inc. CUBE 5187 0.1450 0.1350 0.1400 0.0000 0.7600 0.1300 Curaleaf Holdings, Inc. CURA 2130 7.8700 7.4800 7.5300 -0.1500 11.4900 5.1200 Biocure Technology Inc. CURE 38 0.4000 0.4000 0.4000 +0.0800 1.8900 0.2800 Charlotte's Web Holdings, Inc. CWEB 1468 17.3000 16.7600 17.3000 +0.3000 18.7000 9.0500 C21 Investments Inc. CXXI 2375 0.9100 0.8700 0.9100 +0.0100 3.0000 0.6200 Hilltop Cybersecurity Inc. CYBX 902 0.0950 0.0800 0.0900 +0.0050 0.8700 0.0600 Data Deposit Box Inc. DDB 1180 0.0250 0.0250 0.0250 0.0000 0.2900 0.0200 Dixie Brands Inc. DIXI.U 2008 0.6300 0.5800 0.5800 -0.0400 1.1800 0.3100 The Delma Group Inc. DLMA 30 1.5100 1.5000 1.5000 -0.2500 7.2500 1.0500 Delrey Metals Corp. DLRY 180 0.2050 0.2000 0.2050 +0.0050 0.5000 0.1850 DNI Metals Inc. DNI 1418 0.0550 0.0500 0.0550 +0.0100 0.1450 0.0400 Rapid Dose Therapeutics Corp. DOSE 208 0.8500 0.8300 0.8300 -0.0200 1.3300 0.6000 Dundee Sustainable Technologies Inc. DST 100 0.0350 0.0350 0.0350 +0.0050 0.1200 0.0050 DionyMed Brands Inc. DYME 300 3.5000 3.3100 3.5000 +0.2600 4.2900 1.8800 EA Education Group Inc. EA 10 0.0100 0.0100 0.0100 -0.0050 0.2000 0.0100 Earth Alive Clean Technologies Inc. EAC 230 0.2200 0.2000 0.2000 -0.0300 0.4500 0.1300 SpeakEasy Cannabis Club Ltd. EASY 1522 0.5900 0.5600 0.5900 +0.0200 1.3300 0.1900 Nutritional High International Inc. EAT 2268 0.2850 0.2750 0.2800 -0.0050 0.8000 0.1300 Eviana Health Corporation EHC 285 0.6700 0.6000 0.6500 +0.0300 1.9000 0.5200 ECO ORO MINERALS CORP. J EOM 359 0.2300 0.1750 0.2300 -0.0300 0.3900 0.1500 Leviathan Cannabis Group Inc. EPIC 26 0.4200 0.4200 0.4200 +0.0200 2.3200 0.2000 Empower Clinics Inc EPW 6 0.1350 0.0000 0.5100 0.0650 ePlay Digital Inc. EPY 55 0.0650 0.0650 0.0650 -0.0050 0.1950 0.0650 EarthRenew Inc. ERTH 151 0.1000 0.1000 0.1000 0.0000 0.1450 0.0800 EnviroLeach Technologies Inc. ETI 31 0.8100 0.8000 0.8100 -0.0100 2.2900 0.6500 Etruscus Resources Corp. ETR 1000 0.2500 0.2500 0.2500 +0.2500 0.2500 0.2500 EVITRADE Health Systems Corp. EVA 40 0.1900 0.1900 0.1900 +0.0100 0.6600 0.1700 Explorex Resources Inc. EX 243 0.3100 0.3000 0.3100 -0.0200 0.4500 0.2050 Far Resources Ltd. FAT 7798 0.1250 0.1150 0.1200 0.0000 0.9900 0.0600 Fandom Sports Media Corp. FDM 12488 0.0850 0.0700 0.0800 -0.0050 0.3550 0.0650 Future Farm Technologies Inc. FFT 1644 0.2250 0.2100 0.2200 0.0000 1.4500 0.1850 Fineqia International Inc. FNQ 7149 0.0100 0.0100 0.0100 0.0000 0.0450 0.0050 Flower One Holdings Inc. FONE 712 1.4500 1.4200 1.4200 -0.0200 2.0000 1.0700 Global Blockchain Mining Corp. FORK 1971 0.0100 0.0050 0.0075 +0.0025 0.1300 0.0050 Gabriella's Kitchen Inc. GABY 2330 0.3800 0.3000 0.3700 +0.0600 0.7500 0.2100 Graph Blockchain Inc GBLC 3595 0.0600 0.0550 0.0550 -0.0050 0.2000 0.0400 Generation Mining Limited GENM 11 0.1000 0.1000 0.1000 0.0000 0.2000 0.0800 Glance Technologies Inc. GET 325 0.1800 0.1700 0.1700 0.0000 1.9500 0.1100 Gravitas Financial Inc. GFI 20 0.0400 0.0400 0.0400 -0.0100 0.1250 0.0100 Green Growth Brands Inc. GGB 2475 5.8500 5.3900 5.5800 -0.2200 6.4000 0.5800 Global Hemp Group Inc. GHG 2852 0.1300 0.1250 0.1300 +0.0050 0.2850 0.1000 Golden Leaf Holdings Ltd. GLH 15466 0.1500 0.1350 0.1450 +0.0100 0.4800 0.0900 Goldrea Resources Corp. GOR 580 0.0750 0.0750 0.0750 -0.0050 0.3800 0.0400 Graphite Energy Corp. GRE 253 0.0300 0.0300 0.0300 -0.0100 1.7600 0.0200 Grown Rogue International Inc. GRIN 1155 0.3100 0.2800 0.2900 -0.0100 0.6000 0.1700 Green 2 Blue Energy Corp. GTBE 80 0.0900 0.0750 0.0750 -0.0150 0.4450 0.0500 Green Thumb Industries Inc. GTII 1951 16.6000 15.0800 15.6800 -0.5700 32.5000 8.2100 Grenville Gold Corp. GVG 28 0.3800 0.3700 0.3800 -0.0200 0.7000 0.1150 Harvest Health & Recreation Inc. HARV 8860 8.6500 8.1700 8.6500 +0.4700 8.6500 4.5600 Harrys Manufacturing Inc. HARY 702 0.1850 0.1600 0.1600 0.0000 0.5000 0.1050 High Hampton Holdings Corp. HC 517 0.2950 0.2800 0.2900 +0.0100 1.2000 0.1700 Hi Ho Silver Resources Inc. HHS 100 0.0300 0.0300 0.0300 -0.0050 0.1350 0.0250 High Tide Inc. HITI 1897 0.3700 0.3300 0.3500 -0.0200 0.5000 0.3000 HealthSpace Data Systems Ltd. HS 3630 0.0500 0.0450 0.0450 -0.0050 0.2350 0.0250 FSD Pharma Inc. Subordinate Voting Shares HUGE 88008 0.3350 0.3150 0.3250 +0.0100 0.9400 0.0750 HyperBlock Inc. HYPR 1352 0.0450 0.0350 0.0450 +0.0050 0.4350 0.0250 iAnthus Capital Holdings Inc. IAN 1474 6.2700 5.8100 6.2400 +0.3100 9.4900 2.8700 International Battery Metals Ltd. IBAT 349 0.2000 0.1800 0.1850 -0.0150 0.8900 0.1300 Integrated Cannabis Company Inc. ICAN 586 0.4650 0.4300 0.4300 -0.0100 2.0200 0.3050 ThreeD Capital Inc. IDK 823 0.0750 0.0700 0.0700 -0.0050 0.3750 0.0650 IntellaEquity Inc. IEQ 110 0.0650 0.0600 0.0600 0.0000 0.2300 0.0400 Imagin Medical Inc. IME 4411 0.1150 0.1100 0.1100 0.0000 0.4200 0.0900 Imagination Park Entertainment Inc. IP 1096 0.0800 0.0750 0.0800 +0.0050 1.0800 0.0650 Irving Resources Inc. IRV 113 1.7400 1.6900 1.6900 -0.0300 1.9400 0.7800 Inner Spirit Holdings Ltd. ISH 3524 0.1850 0.1700 0.1750 -0.0050 0.9100 0.1150 Isodiol International Inc. ISOL 4467 1.9000 1.7700 1.8400 +0.0500 15.4000 1.0300 Idaho Champion Gold Mines Canada Inc. ITKO 70 0.1500 0.1400 0.1400 -0.0150 0.4000 0.1050 Izotropic Corporation IZO 25 0.4500 0.4500 0.4500 +0.0200 0.5000 0.2600 Lotus Ventures Inc. J 1551 0.2800 0.2650 0.2800 +0.0100 0.7800 0.1600 37 Capital Inc. JJJ 20 0.2900 0.2900 0.2900 0.0000 0.3000 0.1000 StartMonday Technology Corp. JOB 5 0.0300 0.0000 0.4750 0.0150 International Cannabrands Inc. JUJU 28497 0.1400 0.1200 0.1250 -0.0150 0.5300 0.0500 Koios Beverage Corp. KBEV 4197 0.3900 0.3700 0.3700 0.0000 1.0500 0.1700 Kontrol Energy Corp. KNR 150 0.6100 0.6100 0.6100 +0.0100 1.5500 0.4600 KWG Resources Inc. KWG 6110 0.0100 0.0050 0.0100 0.0000 0.0200 0.0050 Declan Cobalt Inc. LAN 1535 0.1950 0.1850 0.1850 +0.0050 0.4200 0.1600 Lions Bay Mining Corp. LBM 0 0.1400 0.0000 0.1600 0.1050 Lifestyle Delivery Systems Inc LDS 6905 0.2900 0.2450 0.2500 -0.0250 1.2000 0.2250 Liberty Health Sciences Inc. LHS 5736 1.0400 0.9900 1.0100 +0.0100 2.1200 0.6200 Liberty Leaf Holdings Ltd. LIB 1166 0.1300 0.1150 0.1150 0.0000 0.8500 0.0800 Liht Cannabis Corp. LIHT 4372 0.3450 0.3100 0.3400 0.0000 0.9300 0.1500 Global Li-Ion Graphite Corp. LION 415 0.1600 0.1450 0.1600 +0.0150 0.6600 0.0600 Litelink Technologies Inc. LLT 120 0.1750 0.1650 0.1650 -0.0150 0.3300 0.1150 Lexington Biosciences Inc. LNB 155 0.1400 0.1150 0.1150 -0.0100 0.5300 0.0650 Cannara Biotech Inc. LOVE 62950 0.2500 0.2150 0.2250 +0.0100 0.3450 0.2000 Lexaria Bioscience Corp. LXX 1405 2.1700 1.9000 1.9000 -0.2100 3.1300 1.0000 MEADOW BAY GOLD CORPORATION J MAY 20 0.0400 0.0400 0.0400 0.0000 0.2600 0.0250 Mag One Products Inc. MDD 555 0.1200 0.1100 0.1100 -0.0100 0.2950 0.0450 Minera IRL Limited MIRL 1000 0.0550 0.0550 0.0550 +0.0050 0.1150 0.0500 Mistango River Resources Inc. MIS 328 0.0400 0.0300 0.0300 0.0000 0.0650 0.0100 True Leaf Medicine International Ltd. MJ 152 0.4400 0.4250 0.4300 -0.0150 1.5200 0.3250 MJardin Group, Inc. MJAR 235 4.2500 3.9600 4.0300 -0.1500 8.9000 2.7300 Global Health Clinics Ltd. MJRX 340 0.1350 0.1100 0.1100 0.0000 0.5600 0.0750 MedMen Enterprises Inc. Class B Subordinate Voting Shares MMEN 5229 4.2200 4.0800 4.1100 -0.0100 9.8800 3.1100 MedMen Enterprises Inc. Wts. MMEN.WT 1978 0.5400 0.5100 0.5400 +0.0300 3.5200 0.4050 Matica Enterprises Inc. MMJ 8237 0.1200 0.1100 0.1200 +0.0050 0.6500 0.0700 Miramont Resources Corp. MONT 2164 0.3450 0.3300 0.3400 -0.0050 0.5400 0.1300 MPV Exploration Inc MPV 5690 0.1000 0.0800 0.1000 +0.0250 0.3000 0.0600 MPX Bioceutical Corporation MPX 10417 1.0000 0.9700 1.0000 +0.0400 1.2700 0.5700 Micromem Technologies Inc. MRM 3659 0.0750 0.0500 0.0650 +0.0100 0.3950 0.0250 Cannvas MedTech Inc. MTEC 115 0.3000 0.2900 0.3000 +0.0100 1.0000 0.2350 Maxtech Ventures Inc. MVT 10 0.1350 0.1350 0.1350 -0.0050 0.6000 0.0950 Micron Waste Technologies Inc MWM 23772 0.5400 0.4500 0.4800 +0.0100 0.7100 0.2400 MYM Nutraceuticals Inc. MYM 4368 0.5200 0.4850 0.5000 +0.0200 3.8500 0.4500 Innovative Properties Inc. NAB 6014 0.6700 0.6000 0.6500 +0.0700 0.8200 0.0350 North Bud Farms Inc. NBUD 563 0.2600 0.2400 0.2500 -0.0100 0.8000 0.1900 NetCents Technology Inc. NC 320 0.8100 0.7500 0.8000 -0.0200 3.9900 0.6700 Nerds On Site Inc. NERD 610 0.1950 0.1850 0.1850 -0.0100 0.3700 0.1600 Netcoins Holdings Inc. NETC 11030 0.1400 0.1250 0.1300 +0.0050 0.6500 0.0700 New Age Brands Inc NF 7592 0.0650 0.0600 0.0600 0.0000 0.2650 0.0450 Next Green Wave Holdings Inc. NGW 2803 0.5900 0.5500 0.5900 +0.0300 0.8500 0.2700 NHS Industries Ltd. NHS 10 0.0400 0.0400 0.0400 0.0000 0.1700 0.0250 Victory Nickel Inc. NI 50 0.0250 0.0250 0.0250 0.0000 0.0700 0.0100 Cryptanite Blockchain Technologies Corp. NITE 500 0.0400 0.0250 0.0350 +0.0050 0.8400 0.0250 New Point Exploration Corp. NP 2307 0.0100 0.0050 0.0050 -0.0050 0.4100 0.0050 Plaintree Systems Inc. NPT 5 0.1650 0.1650 0.1650 -0.0150 0.3000 0.1150 MegumaGold Corp NSAU 5 0.1450 0.1450 0.1450 0.0000 0.3000 0.1200 NanoSphere Health Sciences Inc. NSHS 957 0.2500 0.2250 0.2250 -0.0100 1.1600 0.2000 NexTech AR Solutions Corp NTAR 166 0.7700 0.7500 0.7500 -0.0400 1.1000 0.2400 New Tech Lithium Corp. NTM 1250 0.0300 0.0300 0.0300 0.0000 0.1700 0.0250 Nuran Wireless Inc. NUR 6964 0.0950 0.0850 0.0950 +0.0050 0.2350 0.0400 CannaRoyalty Corp. OH 1388 8.0700 7.6300 8.0500 +0.1600 11.0000 3.1800 Permex Petroleum Corporation OIL 102 0.1950 0.1900 0.1950 0.0000 0.6000 0.1550 Organic Potash Corporation OPC 60 0.0350 0.0350 0.0350 +0.0100 0.0800 0.0150 Orion Nutraceuticals Inc. ORI 13 0.4450 0.4100 0.4100 -0.0400 1.0000 0.2550 Ortho Regenerative Technologies Inc. ORTH 160 0.2200 0.2000 0.2000 -0.0100 0.8900 0.1850 Ovation Science Inc OVAT 706 0.3450 0.3300 0.3450 +0.0100 0.5400 0.2900 One World Lithium Inc. OWLI 2075 0.2200 0.1700 0.2200 +0.0450 0.2200 0.1000 Portage Biotech Inc. PBT.U 43 0.1200 0.1100 0.1100 -0.0100 0.1500 0.0600 Premier Health Group Inc. PHGI 1972 0.9800 0.8700 0.8700 +0.0100 1.0700 0.0500 Canntab Therapeutics Limited PILL 289 0.9600 0.8700 0.9000 -0.0200 2.1400 0.5000 ParcelPal Technology Inc. PKG 839 0.2800 0.2650 0.2700 0.0000 0.4750 0.1800 Peak Positioning Technologies Inc. PKK 4221 0.0350 0.0300 0.0350 +0.0050 0.0650 0.0200 Blocplay Entertainment Inc. PLAY 3840 0.0100 0.0050 0.0075 -0.0025 0.1650 0.0050 Planet 13 Holdings Inc. PLTH 6780 2.2600 1.9900 2.0300 -0.0100 3.5000 0.6600 Planet 13 Holdings Inc. Wts PLTH.WT 295 0.6500 0.5100 0.5100 +0.0350 0.6500 0.1400 Plus Products Inc PLUS 559 4.7300 4.3000 4.5000 -0.1800 7.2500 3.5100 Peloton Minerals Corporation PMC 95 0.1000 0.0900 0.1000 +0.0100 0.1500 0.0250 PreveCeutical Medical Inc. PREV 44265 0.0600 0.0450 0.0550 0.0000 0.1700 0.0300 Plymouth Rock Technologies Inc. PRT 30 0.5500 0.5500 0.5500 -0.0500 0.7400 0.5200 Platinex Inc. PTX 110 0.0550 0.0550 0.0550 +0.0050 0.3000 0.0300 Pushfor Investments Inc. PUSH 21 1.9100 1.9000 1.9000 0.0000 1.9600 0.4000 Pivot Pharmaceuticals Inc. PVOT 80 0.2600 0.2500 0.2600 +0.0250 2.7900 0.2350 Captiva Verde Land Corp. PWR 280 0.1200 0.1100 0.1200 -0.0050 0.2200 0.0600 Quantum Cobalt Corp QBOT 25 0.0600 0.0600 0.0600 +0.0050 1.0600 0.0400 Quinsam Capital Corporation QCA 984 0.2700 0.2550 0.2650 +0.0050 0.9800 0.1900 Quadron Cannatech Corporation QCC 829 0.1800 0.1550 0.1600 -0.0100 0.7700 0.1000 Quizam Media Corporation QQ 62 0.1200 0.1200 0.1200 -0.0200 0.2100 0.0450 Relay Medical Corp. RELA 430 0.2150 0.2050 0.2150 -0.0050 0.7000 0.1900 Renforth Resources Inc. RFR 550 0.0450 0.0450 0.0450 0.0000 0.0600 0.0200 Resinco Capital Partners Inc. RIN 2285 0.2000 0.1800 0.2000 0.0000 0.3200 0.0800 Rise Gold Corp. RISE 1495 0.0800 0.0750 0.0750 0.0000 0.1700 0.0450 RIWI Corp. RIW 1010 1.7000 1.5400 1.6000 -0.2000 2.1000 1.0000 Rockshield Capital Corp. RKS 375 0.1150 0.1050 0.1150 +0.0050 0.5800 0.0900 West Red Lake Gold Mines Inc. RLG 295 0.0850 0.0700 0.0700 0.0000 0.1500 0.0450 RISE Life Science Corp. RLSC 200 0.2000 0.2000 0.2000 0.0000 0.4000 0.0450 Tidal Royalty Corp. RLTY.U 7555 0.1600 0.1450 0.1450 -0.0150 0.8200 0.0900 Rubicon Organics Inc. ROMJ 548 2.1300 2.0000 2.1000 -0.0400 5.2500 1.6000 Ravenquest BioMed Inc. RQB 3778 0.6500 0.6100 0.6400 +0.0200 1.8000 0.3800 3 Sixty Risk Solutions Ltd. SAFE 3550 0.6800 0.5800 0.6300 +0.0500 0.8300 0.4350 SBD Capital Corp. SBD 20 0.3000 0.3000 0.3000 +0.1100 0.5500 0.0500 Scotch Creek Ventures Inc. SCV 50 0.1200 0.1200 0.1200 -0.0100 0.1300 0.1200 Security Devices International Inc. SDZ 6 0.1900 0.1900 0.1900 +0.0050 0.2300 0.1500 Shoal Point Energy Ltd. SHP 300 0.0400 0.0400 0.0400 0.0000 0.2500 0.0200 Sharc International Systems Inc. SHRC 570 0.3000 0.2600 0.2800 +0.0200 0.5900 0.2250 Seahawk Ventures Inc. SHV 85 0.4150 0.3700 0.4000 -0.0300 0.6200 0.2500 Sitka Gold Corp. SIG 360 0.1100 0.1050 0.1050 -0.0100 0.3000 0.0400 Hydro66 Holdings Corp. SIX 10 0.3050 0.3050 0.3050 -0.0750 0.9500 0.2500 Star Navigation Systems Group Ltd. SNA 610 0.0650 0.0650 0.0650 +0.0050 0.1400 0.0400 Sunniva Inc. SNN 1046 4.8800 4.2400 4.7600 +0.5300 17.9300 2.8300 SOL Global Investments Corp. SOL 2151 3.2000 2.8500 3.1300 +0.0300 5.0000 1.0200 Sona Nanotech Inc. SONA 210 0.2900 0.2900 0.2900 0.0000 0.3200 0.1700 Spacefy Inc. SPFY 6240 0.1900 0.1850 0.1900 +0.0200 0.2300 0.1400 Spearmint Resources Inc. SPMT 300 0.0300 0.0300 0.0300 0.0000 0.0525 0.0250 SponsorsOne Inc. SPO 1070 0.1300 0.1000 0.1000 -0.0100 0.3050 0.0600 Sproutly Canada Inc. SPR 3174 0.4250 0.4050 0.4050 -0.0050 1.1800 0.2500 Squire Mining Ltd. SQR 2925 0.2500 0.2400 0.2500 +0.0150 0.8200 0.1500 Squatex Energy and Ressources Inc. SQX 210 0.0900 0.0400 0.0850 +0.0500 0.3500 0.0250 Stem Holdings Inc. STEM 225 3.5800 2.9500 3.0000 0.0000 4.4800 2.0800 Wildflower Brands Inc. SUN 620 0.7500 0.7100 0.7100 -0.0500 2.0500 0.4550 St-Georges Eco-Mining Corp. SX 10608 0.1800 0.1550 0.1600 0.0000 0.7200 0.0350 Sixty North Gold Mining Inc. SXTY 1872 0.0600 0.0550 0.0550 -0.0050 0.2400 0.0500 Talmora Diamond Inc. TAI 30 0.0300 0.0300 0.0300 0.0000 0.0600 0.0050 Transcanna Holdings Inc. TCAN 2243 1.3800 1.0800 1.3700 +0.3000 1.3800 0.7700 Target Capital Inc. TCI 210 0.0450 0.0450 0.0450 +0.0050 0.1400 0.0350 Terranueva Corporation TEQ 250 0.5500 0.4500 0.5500 +0.1000 0.8000 0.3750 TerrAscend Corp. TER 2061 5.9600 5.6200 5.9600 +0.2700 13.5000 2.2500 1933 Industries Inc. TGIF 9369 0.4300 0.4050 0.4050 -0.0100 1.0200 0.3000 1933 Industries Inc. Wts. TGIF.WT 1633 0.1800 0.1750 0.1750 -0.0100 0.2700 0.1300 THC Biomed Intl Ltd THC 4240 0.4800 0.4500 0.4700 +0.0200 2.2800 0.2500 TILT Holdings Inc. TILT 1047 3.6300 3.4700 3.5700 +0.0300 4.0000 1.5100 Tier One Capital Limited Partnership TLP.UN 1 4.8000 4.8000 4.8000 0.0000 6.0000 4.2500 Tartisan Nickel Corp. TN 45 0.0800 0.0800 0.0800 0.0000 0.1950 0.0200 The Tinley Beverage Company Inc. TNY 893 0.6100 0.5700 0.5700 -0.0200 1.5200 0.3900 Tower One Wireless Corp. TO 276 0.0900 0.0850 0.0850 -0.0050 0.2700 0.0700 Tree of Knowledge International Corp. TOKI 620 0.1650 0.1450 0.1650 +0.0150 1.5300 0.1450 Torino Power Solutions Inc TPS 20 0.0900 0.0900 0.0900 0.0000 0.2000 0.0400 Trulieve Cannabis Corp. TRUL 5734 14.8300 13.6700 14.5000 +0.9500 23.8500 9.1000 Black Tusk Resources Inc. TUSK 340 0.1950 0.1650 0.1950 +0.0300 0.2850 0.1300 Global UAV Technologies Ltd. UAV 10386 0.0350 0.0350 0.0350 -0.0050 0.2300 0.0300 United Battery Metals Corp. UBM 732 0.0800 0.0750 0.0800 0.0000 1.6800 0.0700 Upco International Inc UPCO 300 0.1150 0.1100 0.1100 -0.0100 0.4500 0.0800 NameSilo Technologies Corp. URL 1100 0.3750 0.3550 0.3550 -0.0250 0.4800 0.3000 American Pacific Mining Corp. USGD 1740 0.1000 0.0950 0.0950 -0.0050 0.4100 0.0400 VirtualArmour International Inc. VAI 608 0.3250 0.2900 0.3250 +0.0350 0.3500 0.1750 Top Strike Resources Corp. VENI 144 0.1200 0.1150 0.1200 0.0000 0.5500 0.0900 Vogogo Inc. VGO 4275 0.1900 0.1500 0.1500 -0.0200 0.9400 0.0450 Vogogo Inc. 8% 30JUN20 VGO.DB 440 90.0000 90.0000 90.0000 0.0000 100.0000 80.0000 Valens Groworks Corp. VGW 1461 2.1900 2.1000 2.1000 -0.0500 3.3500 0.9800 Valens Groworks Corp. VGW.WT 205 0.5200 0.4100 0.4900 -0.0050 0.5200 0.1500 Phivida Holdings Inc. VIDA 1237 0.5300 0.5000 0.5100 -0.0100 1.7800 0.4800 Vodis Pharmaceuticals Inc. VP 2629 0.1200 0.1100 0.1100 -0.0100 0.6700 0.0700 Veritas Pharma Inc. VRT 627 0.1150 0.1050 0.1150 -0.0050 0.8400 0.0850 Versus Systems Inc. VS 720 0.2300 0.2300 0.2300 +0.0300 0.4600 0.1800 Victory Square Technologies Inc. VST 683 0.4100 0.3900 0.3900 -0.0050 3.1400 0.3800 Wayland Group Corp. WAYL 14803 1.4100 1.2200 1.2300 -0.1500 4.4800 0.8700 Winston Gold Corp. WGC 180 0.0350 0.0350 0.0350 0.0000 0.0900 0.0250 ICC International Cannabis Corp. WRLD.U 8169 0.4350 0.3900 0.4000 -0.0100 0.9100 0.2300 Winston Resources Inc. WRW 55 0.0300 0.0300 0.0300 0.0000 0.2400 0.0150 Western Uranium & Vanadium Corp. WUC 70 1.4400 1.4100 1.4400 +0.0400 3.3200 0.5400 eXeBlock Technology Corporation XBLK 200 0.0400 0.0400 0.0400 0.0000 0.7300 0.0300 MGX Minerals Inc. XMG 5477 0.4400 0.3800 0.4300 -0.0050 1.9600 0.3000 MGX Minerals Inc. A Wts. XMG.WT.A 110 0.0100 0.0100 0.0100 0.0000 0.8000 0.0100 Canadian Overseas Petroleum Limited XOP 910 0.0050 0.0050 0.0050 0.0000 0.0100 0.0050 Exro Technologies Inc. XRO 848 0.3450 0.3300 0.3300 -0.0100 0.5400 0.1950 XORTX Therapeutics Inc. XRX 270 0.1750 0.1700 0.1750 +0.0050 0.4000 0.1300 Weekend Unlimited Inc. YOLO 5490 0.1300 0.1250 0.1250 -0.0100 0.3250 0.0800 Stock Symbol Bid Ask 52W Hi 52W Lo Supreme Metals Corp. ABJ 0.015 0.020 0.0750 0.0150 Ansar Financial and Dev Corporation AFD 0.570 0.620 0.8100 0.3000 AJN Resources Inc. AJN 0.080 0.090 0.2000 0.0700 Atlas Blockchain Group Inc. AKE 0.100 0.100 1.2000 0.1050 ALQ Gold Corp. ALQ 1.150 Alchemist Mining Inc. AMS 0.030 0.030 0.2000 0.0400 Armada Mercantile Ltd. ARM 0.130 0.500 0.7600 0.2000 Armadillo Resources Ltd. ARO Argo Gold Inc. ARQ 0.160 0.180 0.2100 0.0700 Asante Gold Corporation ASE 0.040 0.060 0.0800 0.0250 Aquarius Surgical Technologies Inc. ASTI 0.320 0.350 0.6500 0.2500 Abattis Bioceuticals Corp. ATT 0.090 0.090 0.7300 0.0600 Auxico Resources Canada Inc. AUAG 0.120 0.155 0.4300 0.1150 Aylen Capital Inc. AYL 0.015 0.030 0.0400 0.0150 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 Bradstone Capital Corp. BCA 0.090 0.115 0.1400 0.0650 Blockchain Foundry Inc BCFN 0.060 0.070 0.5000 0.0150 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 96.600 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 BitRush Corp. BRH 0.090 Lineage Grow Company Ltd. BUDD 0.185 0.185 0.4850 0.1550 Bexar Ventures Inc. BXV 0.080 0.100 0.2000 0.0200 Cautivo Mining Inc. CAI 0.095 0.105 0.5000 0.0800 Copperbank Resources Corp. Warrants CBK.WT 0.005 0.010 0.0300 0.0050 Certive Solutions Inc. CBP 0.025 0.035 0.0800 0.0100 Green River Gold Corp. CCR 0.050 0.060 0.0900 0.0250 Cerro Grande Mining Corporation CEG 0.005 0.010 0.0200 0.0050 Cartier Iron Corporation CFE 0.095 0.140 0.2000 0.0650 CIM International Group Inc. CIM 0.190 0.230 0.3200 0.1900 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 0.020 0.030 0.0900 0.0200 Canna-V-Cell Sciences Inc. CNVC 0.170 0.200 0.4000 0.1100 Crest Resources Inc. CRES 0.100 0.120 0.1500 0.1000 Carl Data Solutions Inc. Wts. CRL.WT 0.005 0.015 0.0950 0.0050 Canamex Gold Corp. CSQ 0.060 0.060 0.1700 0.0500 CMX Gold & Silver Corp. CXC 0.040 0.050 0.1200 0.0400 Cyntar Ventures Inc CYN 0.090 0.1500 0.0800 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 0.085 0.1000 0.0600 Deer Horn Capital Inc. DHC 0.225 0.230 0.5800 0.1000 Deveron UAS Corp. DVR 0.155 0.165 0.4450 0.0950 European Metals Corp. ECU 0.005 European Metals Corp. Warrants ECU.WT Eurogas International Inc. EI 0.010 0.020 0.0500 0.0050 Evolving Gold Corp. EVG 0.075 0.075 0.1700 0.0650 EVI Global Group Developments Corp. EVI 0.580 0.630 0.7000 0.1300 Easy Technologies Inc. EZM 0.005 0.060 Eastern Zinc Corp. EZNC 0.085 0.150 0.2750 0.0850 First Division Ventures Inc. FDIV 0.200 0.2550 0.2000 Four Nines Gold Inc. FNAU 0.250 0.345 0.8000 0.1000 FogChain Corp FOG 0.090 0.100 0.5700 0.0750 Fox River Resources Corporation FOX 0.060 0.070 0.1500 0.0500 GreenBank Capital Inc. GBC 0.300 0.475 1.7000 0.1000 Gencan Capital Inc. GCA 0.050 0.200 0.3500 0.0500 Glorious Creation Limited GCIT 0.100 0.500 0.6500 0.5000 Genius Metals Inc GENI 0.180 0.190 0.2500 0.1200 Glance Technologies Inc. Wts. GET.WT 0.025 0.105 1.6000 0.1100 Gravitas Financial Inc. 3% 25JUN23 GFI.DB.A Gravitas Financial Inc. 3.5% 03DEC20 GFI.DB.B Generic Gold Corp. GGC 0.040 0.050 0.3200 0.0250 God s Lake Resources Inc. GLR 1.1000 0.2200 Go Cobalt Mining Corp. GOCO 0.165 0.210 0.3750 0.0700 Gunpowder Capital Corp. GPC 0.045 0.060 0.1000 0.0400 Gunpowder Capital Corp. Preferred Shares, Series A GPC.PR.A 9.800 10.7000 9.8000 Grand Peak Capital Corp. GPK 0.155 0.5000 0.1550 Getchell Gold Corp. GTCH 0.250 0.440 0.6000 0.1450 Glenbriar Technologies Inc. GTI.X 0.020 0.030 0.0950 0.0150 Heritage Global Inc. HGP 0.690 0.750 0.9600 0.4050 Hello Pal International Inc. HP 0.110 0.140 0.3450 0.0650 IGEN Networks Corp. IGN 0.055 0.065 0.2500 0.0400 Inspiration Mining Corporation ISM 0.030 0.030 0.2650 0.0200 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 0.015 0.025 0.0850 0.0100 Khan Resources Inc. KRI 0.060 0.070 0.1600 0.0500 KWG Resources Inc. MVS KWG.A 2.770 3.000 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 0.1800 0.0500 Liht Cannabis Corp. Wts. LIHT.WT 0.030 0.055 0.0800 0.0100 Callitas Health Inc. LILY 0.120 0.125 0.3750 0.0850 Lanebury Growth Capital Ltd. LLL 0.165 0.250 0.5500 0.1600 LeanLife Health Inc. LLP 0.045 0.050 0.4100 0.0350 Redfund Capital Corp. LOAN 0.260 0.270 0.7000 0.1550 LottoGopher Holdings Inc. LOTO 0.045 0.045 0.2700 0.0400 Newlox Gold Ventures Corp. LUX 0.025 0.045 0.0650 0.0250 LiveWell Canada Inc. LVWL 0.750 0.750 0.9200 0.6800 McLaren Resources Inc. MCL 0.035 0.045 0.1900 0.0200 ME Resource Corp. MEC 0.500 Marret High Yield Strategies Fund A MHY.UN 0.045 0.070 0.1700 0.0050 Makena Resources Inc. MKNA 0.050 0.055 0.1900 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 0.320 0.395 0.5700 0.1500 GoverMedia Plus Canada Corp. MPLS 0.060 0.100 0.5900 0.0500 Montego Resources Inc. MY 0.045 0.055 0.4450 0.0350 Meryllion Resources Corporation MYR 0.015 0.020 0.0750 0.0150 New Jersey Mining Company NJMC 0.170 0.290 0.2600 0.1500 Northern Lights Resources Corp. NLR 0.040 0.045 0.1500 0.0300 Norsemont Capital Inc. NOM 0.335 0.400 0.4700 0.3100 Northern Sphere Mining Corp. NSM 0.025 0.030 0.1500 0.0150 Nass Valley Gateway Ltd. NVG 0.050 0.050 Nexco Resources Inc. NXU 0.070 0.150 0.3500 0.0800 CannaRoyalty Corp 8% 12JUL21 OH.DB 115.080 130.000 140.0000 100.0000 Carlyle Entertainment Ltd OLG ESI Energy Services Inc. OPI 0.165 0.245 0.5000 0.1250 Provenance Gold Corp. PAU 0.115 0.140 0.3850 0.1000 Petrocapita Income Trust PCE.UN 0.030 0.365 0.7500 0.0100 PUDO Inc. PDO 0.550 0.650 2.7900 0.5000 Preferred Dental Technologies Inc. PDTI 0.030 0.040 0.0950 0.0200 Patriot Gold Corp. PGOL 0.050 0.0950 0.0950 Pivit Exploration Inc. PIVT 0.070 0.090 0.1900 0.0700 PrimeWest Mortgage Inv Corporation PRI 0.500 1.6300 0.5000 Primary Energy Metals Inc. PRIM 0.030 0.040 0.1500 0.0200 Park Lawn Company Limited PRL 7.600 11.000 9.4000 8.0000 Pasinex Resources Limited PSE 0.085 0.090 0.2200 0.0700 Qwick Media Inc. QMI 0.030 0.045 0.2500 0.0100 Radial Research Corp RAD 0.150 0.160 0.1900 0.1200 Reservoir Capital Corp. REO 0.025 0.035 0.0650 0.0100 Range Energy Resources Inc. RGO 0.005 0.0150 0.0050 RMMI Corp. RMMI 1.290 1.400 2.9500 0.9000 Reliant Gold Corp. RNG 0.005 0.010 0.0350 0.0200 RavenQuest BioMed Inc. Wts. RQB.WT 0.070 0.110 0.2550 0.0300 Rift Valley Resources Corp. RVR 0.085 0.100 0.1300 0.0500 River Wild Exploration Inc. RWI 0.560 0.750 0.7000 0.0200 Rockex Mining Corporation RXM 0.040 0.090 0.1000 0.0100 Razore Rock Resources Inc. RZR 0.080 0.2700 0.0600 Robix Environmental Technologies Inc. RZX 2.030 0.0500 0.0350 Subscribe Technologies Inc. SAAS 0.035 0.040 0.2300 0.0350 Sensor Technologies Inc. SENS 0.060 0.095 0.3400 0.0400 Slave Lake Zinc Corp SLZ 0.100 0.120 0.1100 0.0600 Silver Phoenix Resources Inc. SP 0.090 0.150 0.2200 0.0200 Spey Resources Corp. SPEY 0.090 0.095 0.1550 0.0650 Shamrock Enterprises Inc. SRS 0.020 0.030 0.0800 0.0150 Starrex International Ltd. STX 1.020 1.490 2.0000 0.5100 Navis Resources Corp. SUV 0.410 0.6700 0.2300 66 Resources Inc. SXX 0.135 0.200 0.2700 0.1000 Syd Financing Inc. SYDF 0.100 0.150 0.1750 0.1000 Taku Gold Corp. TAK 0.050 0.080 0.1500 0.0350 Terra Nova Resources Inc. TENO 0.080 0.105 0.1850 0.0600 Taiga Gold Corp TGC 0.110 0.115 0.2100 0.0650 1933 Industries Inc.10% 14SEP21 TGIF.DB 90.000 108.000 125.0000 95.0000 Trackloop Analytics Corp. TOOL 0.035 0.040 0.5700 0.0300 Enertopia Corp. TOP 0.025 0.030 0.1150 0.0200 Tantalex Resources Corporation TTX 0.040 0.045 0.2100 0.0300 Ubique Minerals Limited UBQ 0.100 0.200 0.2500 0.0600 UpSnap Inc. UP 0.005 0.010 0.0350 0.0050 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 0.020 0.075 0.1600 0.0100 Phivida Holdings Inc. Wts. VIDA.WT 0.120 0.160 0.5200 0.0900 Vinergy Resources Ltd. VIN 0.070 0.070 Wayland Group Corp. Wts. WAYL.WT 0.290 0.340 0.5000 0.1900 West Isle Energy Inc. WEI World Mahjong Limited WSM 0.100 MGX Minerals Inc. B Wts. XMG.WT.B 0.060 0.090 0.4500 0.0500 MGX Minerals Inc C Wts XMG.WT.C 0.065 0.080 0.1500 0.0350 Zanzibar Gold Inc. ZBR 0.140 0.175 0.2000 0.1000 Kootenay Zinc Corp. ZNK 0.070 0.095 0.7600 0.0450 Zara Resources Inc. ZRI 0.045 0.2400 0.0700 BIOSENTA Inc. ZRO 0.070 0.295 0.7500 0.0100 ZTEST Electronics Inc. ZTE 0.405 0.430 1.0600 0.1000 Zenith Exploration Inc. ZX 0.050 0.0350 0.0350 Trades: 24,030 Total Volume: 84,318,326 Total Value: $58,366,999 Advanced: 114 Declined: 111 Unchanged: 243 Note 1: z - Full Volume. Note 2: Change calculated using unadjusted closing prices.