CNSX Trading Daily Market Summary February 01 2019 Closing Numbers Stock Symbol Vol(00s) High Low Close Change 52W Hi 52W Lo Abacus Health Products Inc ABCS 17 10.8000 10.3100 10.7500 +0.2500 11.0000 9.3700 Supreme Metals Corp. ABJ 1246 0.0300 0.0250 0.0250 -0.0050 0.0750 0.0150 Alliance Growers Corp. ACG 6425 0.1100 0.1000 0.1100 0.0000 0.7000 0.0600 Acreage Holdings, Inc. ACRG.U 943 23.0400 22.5800 22.8000 +0.3100 26.9000 11.9900 Ansar Financial and Dev Corporation AFD 30 0.6000 0.5900 0.6000 -0.0100 0.8100 0.3000 Affinor Growers Inc. AFI 10028 0.0450 0.0400 0.0450 0.0000 0.2100 0.0250 AgraFlora Organics International Inc AGRA 11666 0.3050 0.2900 0.3000 +0.0050 0.3350 0.0780 Agrios Global Holdings Ltd. AGRO 97 0.3950 0.3950 0.3950 0.0000 0.7200 0.3600 Alternate Health Corp. AHG 400 0.6000 0.5500 0.5600 -0.0200 2.4200 0.3000 Appia Energy Corp. API 872 0.3800 0.3600 0.3600 0.0000 0.4000 0.1100 Global Cannabis Applications Corp. APP 2818 0.1000 0.0950 0.1000 0.0000 0.6000 0.0750 APPx Group Holdings Inc APPX 12931 0.0700 0.0550 0.0600 0.0000 0.2500 0.0500 AREV Brands International Ltd. AREV 555 0.2950 0.2650 0.2650 -0.0200 0.4750 0.2000 Argo Gold Inc. ARQ 712 0.2450 0.2000 0.2200 -0.0050 0.2700 0.0700 Asia Cannabis Corp. ASIA 165 0.2500 0.2250 0.2300 0.0000 0.3600 0.2100 Ascent Industries Corp. ASNT 5062 0.2000 0.1900 0.1900 -0.0050 0.9800 0.1350 Aquarius Surgical Technologies Inc. ASTI 10 0.3000 0.3000 0.3000 0.0000 0.5000 0.2500 Abattis Bioceuticals Corp. ATT 14587 0.0800 0.0700 0.0800 0.0000 0.4650 0.0600 Auxico Resources Canada Inc. AUAG 100 0.2100 0.2000 0.2100 +0.0100 0.4300 0.1150 Australis Capital Inc. AUSA 8291 1.2000 1.1100 1.1800 +0.0400 16.0000 0.6100 Australis Capital Corp. Wts. AUSA.WT 1497 0.9300 0.8500 0.9200 +0.0600 11.4900 0.3600 Avarone Metals Inc. AVM 2102 0.0550 0.0500 0.0550 +0.0050 0.1350 0.0350 Body and Mind Inc. BAMM 795 0.8000 0.7500 0.7800 -0.0200 1.2000 0.3300 Benchmark Botanics Inc. BBT 225 0.4550 0.4300 0.4550 +0.0200 1.6500 0.2000 Blockchain Foundry Inc BCFN 540 0.0500 0.0450 0.0500 0.0000 0.5000 0.0150 Blockchain Holdings Ltd. BCX 35 0.3400 0.3400 0.3400 +0.0400 2.4000 0.1100 Bird River Resources Inc. BDR 85 0.0300 0.0300 0.0300 -0.0050 0.2900 0.0300 Beleave Inc. BE 44245 0.1300 0.1150 0.1200 0.0000 0.4100 0.0700 Peekaboo Beans Inc BEAN 526 0.2050 0.2000 0.2000 +0.0050 0.2900 0.0950 Braingrid Limited BGRD 12752 0.1700 0.1200 0.1600 +0.0300 0.2550 0.0500 BIG Blockchain Intelligence Group Inc. BIGG 314 0.1000 0.0950 0.0950 0.0000 1.3200 0.0700 Ignite International Brands, Ltd. BILZ 1340 2.7900 2.5300 2.7800 +0.2800 4.0400 1.9500 Biome Grow Inc. BIO 1854 0.7700 0.7000 0.7100 -0.0600 2.1000 0.4700 Belgravia Capital International Inc. BLGV 6750 0.0200 0.0150 0.0200 +0.0050 0.1350 0.0150 BlissCo Cannabis Corp. BLIS 1159 0.3250 0.3050 0.3200 +0.0200 0.7600 0.2600 BLOK Technologies Inc. BLK 383 0.0300 0.0250 0.0250 0.0000 1.0700 0.0150 Cannabix Technologies Inc. BLO 1230 1.8600 1.7700 1.8000 0.0000 3.5300 1.0200 Global Blockchain Technologies Corp. BLOC.U 22422 0.0200 0.0150 0.0200 0.0000 0.5573 0.0150 Blox Labs Inc. BLOX 1415 0.0700 0.0600 0.0600 +0.0050 0.2667 0.0250 BLVD Centers Corporation BLVD 2714 0.0900 0.0850 0.0900 0.0000 0.0950 0.0350 Pacific Rim Cobalt Corp. BOLT 250 0.1900 0.1800 0.1900 +0.0100 1.0800 0.1000 The Yield Growth Corp. BOSS 80501 0.9400 0.6800 0.7800 +0.1600 0.9400 0.1650 Breathtec BioMedical Inc. BTH 5871 0.3600 0.3050 0.3400 -0.0050 0.6800 0.1000 Aura Health Inc. BUZZ 1946 0.2700 0.2450 0.2600 0.0000 0.6500 0.1400 FinCanna Capital Corp. CALI 1631 0.1950 0.1800 0.1800 -0.0100 0.8600 0.0800 CannAmerica Brands Corp. CANA 1882 0.6000 0.5300 0.5400 -0.0500 1.3000 0.5300 Heritage Cannabis Holdings Corp. CANN 6322 0.2250 0.2200 0.2250 +0.0050 0.6800 0.1500 Chimata Gold Corp. CAT 3 0.0700 0.0000 0.1500 0.0450 Copperbank Resources Corp. CBK 4669 0.0750 0.0650 0.0750 +0.0050 0.1150 0.0400 Green River Gold Corp. CCR 200 0.0650 0.0650 0.0650 0.0000 0.0700 0.0250 Cerro de Pasco Resources Inc. CDPR 250 0.2650 0.2500 0.2600 0.0000 0.3700 0.2200 CordovaCann Corp. CDVA 155 0.9500 0.9500 0.9500 +0.0100 2.0000 0.8000 Cerro Grande Mining Corporation CEG 6 0.0050 0.0000 0.0200 0.0050 Cartier Iron Corporation CFE 100 0.0850 0.0850 0.0850 -0.0050 0.2000 0.0650 Cognetivity Neurosciences Ltd. CGN 432 0.4300 0.4150 0.4250 -0.0050 0.6300 0.2500 Cannabis Growth Opportunity Corporation CGOC 1001 1.7400 1.6500 1.7000 0.0000 2.2500 0.7800 Cannabis Growth Opportunity Corporation Wts. CGOC.WT 200 0.2200 0.2000 0.2000 -0.0200 0.5000 0.0500 Chemistree Technology Inc. CHM 998 0.4950 0.4700 0.4850 -0.0050 0.8800 0.3100 Choom Holdings Inc. CHOO 9812 0.4600 0.4400 0.4500 -0.0050 1.4700 0.3800 Canada House Wellness Group Inc. CHV 11409 0.1600 0.1400 0.1550 +0.0150 0.4650 0.1250 Cascadia Blockchain Group Corp. CK 15 0.3000 0.2700 0.2700 -0.0500 0.4700 0.2300 Cresco Labs Inc. CL 2309 9.9000 9.3000 9.9000 +0.6400 9.9900 5.2900 CLS Holdings USA, Inc. CLSH.U 1621 0.4000 0.3300 0.3300 -0.0200 0.7500 0.2500 Cielo Waste Solutions Corp. CMC 410 0.1150 0.1150 0.1150 0.0000 0.3000 0.0900 Canadian Metals Inc. CME 291 0.0650 0.0650 0.0650 -0.0050 0.2000 0.0500 CannaOne Technologies Inc CNNA 426 1.5000 1.4900 1.4900 -0.0100 1.5000 0.5500 Cannex Capital Holdings Inc. CNNX 2193 1.0400 1.0000 1.0400 +0.0400 1.9300 0.5000 Canna-V-Cell Sciences Inc. CNVC 365 0.3100 0.3000 0.3000 0.0000 0.4000 0.1100 International Cobalt Corp CO 825 0.0400 0.0400 0.0400 0.0000 0.3500 0.0300 360 Blockchain Inc. CODE 1588 0.0300 0.0300 0.0300 0.0000 0.1850 0.0200 Captor Capital Corp CPTR 376 1.7100 1.6000 1.7000 +0.0700 12.0000 0.7500 Crest Resources Inc. CRES 300 0.1100 0.1000 0.1000 -0.0150 0.1500 0.1000 Carl Data Solutions Inc. CRL 965 0.1000 0.0900 0.1000 +0.0100 0.2650 0.0550 Crop Infrastructure Corp. CROP 7968 0.3200 0.3050 0.3200 +0.0100 1.2000 0.1300 Cryptobloc Technologies Corp. CRYP 181 0.0900 0.0750 0.0900 0.0000 4.6500 0.0500 Chemesis International Inc. CSI 1568 1.6400 1.5700 1.6400 +0.0700 2.0400 0.4800 Canamex Gold Corp. CSQ 350 0.0900 0.0850 0.0900 +0.0100 0.1700 0.0500 CellCube Energy Storage Systems Inc. CUBE 4271 0.1300 0.1250 0.1250 -0.0050 0.7600 0.1150 Curaleaf Holdings, Inc. CURA 8203 9.4400 8.4500 9.3400 +0.8300 11.4900 5.1200 Biocure Technology Inc. CURE 1 0.4200 0.0000 1.8000 0.3000 Charlotte's Web Holdings, Inc. CWEB 3964 22.6000 21.3400 21.5100 -0.1200 22.6000 9.0500 C21 Investments Inc. CXXI 6037 1.1500 1.0200 1.1400 +0.1200 3.0000 0.6200 Hilltop Cybersecurity Inc. CYBX 275 0.0800 0.0700 0.0800 +0.0050 0.8700 0.0600 Copper Reef Mining Corp. CZC 1285 0.0200 0.0200 0.0200 0.0000 0.0300 0.0150 Data Deposit Box Inc. DDB 122 0.0250 0.0250 0.0250 -0.0050 0.2000 0.0200 Deer Horn Capital Inc. DHC 1226 0.3000 0.2900 0.2900 -0.0100 0.5800 0.1000 Dixie Brands Inc. DIXI.U 13246 1.1500 0.9800 1.1300 +0.1800 1.1800 0.3100 The Delma Group Inc. DLMA 53 0.8700 0.8500 0.8700 +0.0700 7.2500 0.7500 Delrey Metals Corp. DLRY 180 0.2600 0.2500 0.2600 +0.0100 0.5000 0.1850 DNI Metals Inc. DNI 850 0.0600 0.0500 0.0600 +0.0100 0.1200 0.0400 Rapid Dose Therapeutics Corp. DOSE 64 0.9300 0.9200 0.9300 +0.0300 1.3300 0.6000 Dundee Sustainable Technologies Inc. DST 117 0.0300 0.0300 0.0300 0.0000 0.1200 0.0050 DionyMed Brands Inc. DYME 1539 4.1200 3.7000 3.8300 -0.0200 4.2900 1.8800 Earth Alive Clean Technologies Inc. EAC 2494 0.2200 0.1900 0.2200 +0.0300 0.4500 0.1300 SpeakEasy Cannabis Club Ltd. EASY 5734 0.7300 0.6300 0.6800 -0.0200 1.3300 0.1900 Nutritional High International Inc. EAT 22301 0.3200 0.3000 0.3200 +0.0250 0.6500 0.1300 Eviana Health Corporation EHC 143 0.6700 0.6100 0.6100 +0.0600 1.9000 0.5200 Eurogas International Inc. EI 1 0.0150 0.0000 0.0350 0.0050 ECO ORO MINERALS CORP. J EOM 17 0.1800 0.1800 0.1800 -0.0050 0.3900 0.1500 Leviathan Cannabis Group Inc. EPIC 2300 0.3850 0.3100 0.3400 -0.0400 2.3200 0.2350 Empower Clinics Inc EPW 210 0.1500 0.1450 0.1450 -0.0050 0.5100 0.0650 ePlay Digital Inc. EPY 1476 0.0650 0.0550 0.0600 0.0000 0.1950 0.0550 EarthRenew Inc. ERTH 154 0.0750 0.0700 0.0750 0.0000 0.1450 0.0600 EnviroLeach Technologies Inc. ETI 44 0.8100 0.7700 0.8100 +0.0100 2.1000 0.6500 Etruscus Resources Corp. ETR 40 0.2600 0.2600 0.2600 +0.0050 0.4500 0.2500 Explorex Resources Inc. EX 117 0.3300 0.3000 0.3000 -0.0150 0.4500 0.2050 EXMceuticals Inc. EXM 483 1.3000 0.9500 1.2500 +0.1400 1.9700 0.9100 Far Resources Ltd. FAT 8141 0.1350 0.1250 0.1300 +0.0050 0.7100 0.0600 First Division Ventures Inc. FDIV 100 0.2900 0.2900 0.2900 0.0000 0.3300 0.1500 Fandom Sports Media Corp. FDM 5159 0.0800 0.0700 0.0700 -0.0050 0.2350 0.0650 Future Farm Technologies Inc. FFT 22475 0.3100 0.2550 0.3000 +0.0450 1.0200 0.1850 Fineqia International Inc. FNQ 1284 0.0150 0.0150 0.0150 0.0000 0.0350 0.0050 Flower One Holdings Inc. FONE 1153 1.5200 1.4500 1.4800 +0.0400 2.0000 1.0700 Global Blockchain Mining Corp. FORK 10051 0.0100 0.0050 0.0050 0.0000 0.1300 0.0050 Gabriella's Kitchen Inc. GABY 376 0.3200 0.3150 0.3200 -0.0050 0.7500 0.2100 Graph Blockchain Inc GBLC 6200 0.0450 0.0450 0.0450 0.0000 0.2000 0.0400 Gencan Capital Inc. GCA 6 0.1600 0.1600 0.1600 +0.0100 0.2500 0.0500 Genius Metals Inc GENI 50 0.2000 0.2000 0.2000 +0.0200 0.2500 0.1200 Generation Mining Limited GENM 24 0.1000 0.1000 0.1000 0.0000 0.2000 0.0800 Glance Technologies Inc. GET 523 0.1900 0.1750 0.1800 -0.0050 1.4900 0.1100 Gravitas Financial Inc. GFI 20 0.0450 0.0450 0.0450 +0.0200 0.1250 0.0100 Green Growth Brands Inc. GGB 3431 5.7600 5.3800 5.7600 +0.4500 6.4000 0.5800 Global Hemp Group Inc. GHG 6122 0.1200 0.1100 0.1150 0.0000 0.2350 0.1000 Golden Leaf Holdings Ltd. GLH 14396 0.1400 0.1350 0.1350 -0.0050 0.4100 0.0900 Goldrea Resources Corp. GOR 170 0.0700 0.0700 0.0700 +0.0050 0.3000 0.0400 Gunpowder Capital Corp. GPC 38 0.0400 0.0400 0.0400 0.0000 0.0900 0.0400 Graphite Energy Corp. GRE 32 0.0450 0.0450 0.0450 -0.0050 1.7600 0.0200 Grown Rogue International Inc. GRIN 695 0.2800 0.2500 0.2500 -0.0200 0.6000 0.1700 Green 2 Blue Energy Corp. GTBE 15221 0.0950 0.0850 0.0850 +0.0100 0.4450 0.0500 Getchell Gold Corp. GTCH 120 0.2100 0.1900 0.1900 -0.0100 0.6000 0.1300 Green Thumb Industries Inc. GTII 6334 16.2500 14.8600 15.9000 +1.0400 32.5000 8.2100 Harvest Health & Recreation Inc. HARV 7907 10.1500 9.0500 9.8500 +0.8000 10.1500 4.5600 Harrys Manufacturing Inc. HARY 3375 0.1300 0.1200 0.1200 -0.0150 0.5000 0.1050 High Hampton Holdings Corp. HC 3820 0.3800 0.2800 0.3300 +0.0450 1.2000 0.1700 High Tide Inc. HITI 232 0.3700 0.3500 0.3500 +0.0050 0.5000 0.3000 HealthSpace Data Systems Ltd. HS 2100 0.0550 0.0500 0.0550 +0.0050 0.1550 0.0250 FSD Pharma Inc. Subordinate Voting Shares HUGE 83030 0.3500 0.3250 0.3300 -0.0150 0.9400 0.0750 HyperBlock Inc. HYPR 6844 0.0450 0.0400 0.0400 -0.0050 0.4350 0.0250 iAnthus Capital Holdings Inc. IAN 6433 7.1400 6.7500 6.9500 +0.1100 9.4900 2.8700 International Battery Metals Ltd. IBAT 185 0.1850 0.1750 0.1800 +0.0050 0.8900 0.1300 Integrated Cannabis Company Inc. ICAN 1527 0.4100 0.3800 0.4000 0.0000 2.0200 0.3050 ThreeD Capital Inc. IDK 6022 0.0750 0.0700 0.0750 0.0000 0.3600 0.0650 IntellaEquity Inc. IEQ 50 0.0500 0.0500 0.0500 0.0000 0.2300 0.0350 Imagin Medical Inc. IME 2625 0.1200 0.1100 0.1200 +0.0050 0.3700 0.0900 Imagination Park Technologies IP 6719 0.0950 0.0850 0.0900 0.0000 0.9100 0.0650 Irving Resources Inc. IRV 261 1.8100 1.7500 1.7800 0.0000 1.9400 0.8300 Inner Spirit Holdings Ltd. ISH 3059 0.2250 0.2000 0.2150 +0.0100 0.9100 0.1150 Isodiol International Inc. ISOL 6159 1.6400 1.5600 1.6000 -0.0400 15.4000 1.0300 ICTV Brands Inc. ITV 35 0.0500 0.0350 0.0500 +0.0400 0.2200 0.0100 Lotus Ventures Inc. J 7764 0.3550 0.2850 0.3350 +0.0150 0.6500 0.1600 37 Capital Inc. JJJ 1 0.2300 0.0000 0.3000 0.1000 International Cannabrands Inc. JUJU 14514 0.1100 0.1000 0.1100 +0.0100 0.3900 0.0500 Koios Beverage Corp. KBEV 1670 0.3600 0.3450 0.3600 +0.0050 1.0500 0.1700 Kontrol Energy Corp. KNR 188 0.6100 0.6000 0.6000 -0.0200 1.4500 0.4600 KWG Resources Inc. KWG 3510 0.0100 0.0050 0.0050 0.0000 0.0200 0.0050 Declan Cobalt Inc. LAN 174 0.1900 0.1700 0.1900 +0.0050 0.4200 0.1600 Lions Bay Mining Corp. LBM 8 0.1250 0.0000 0.1950 0.1050 Lifestyle Delivery Systems Inc LDS 6777 0.4750 0.4400 0.4650 +0.0300 1.0000 0.2250 Liberty Health Sciences Inc. LHS 45311 1.0700 1.0200 1.0200 +0.0100 1.6500 0.6200 Liberty Leaf Holdings Ltd. LIB 2391 0.1150 0.1050 0.1100 0.0000 0.6600 0.0800 Liht Cannabis Corp. LIHT 1237 0.2850 0.2700 0.2700 -0.0100 0.8600 0.1500 Callitas Health Inc. LILY 780 0.1250 0.1150 0.1250 +0.0150 0.3500 0.0850 Global Li-Ion Graphite Corp. LION 60 0.1750 0.1750 0.1750 +0.0100 0.5400 0.0600 LeanLife Health Inc. LLP 5655 0.0350 0.0300 0.0350 0.0000 0.3350 0.0300 Litelink Technologies Inc. LLT 55 0.1700 0.1700 0.1700 +0.0100 0.3300 0.1150 Lexington Biosciences Inc. LNB 206 0.1200 0.1100 0.1200 -0.0100 0.5300 0.0650 Redfund Capital Corp. LOAN 15 0.2700 0.2700 0.2700 0.0000 0.7000 0.1550 Cannara Biotech Inc. LOVE 51389 0.2500 0.2000 0.2450 +0.0450 0.3450 0.1800 Newlox Gold Ventures Corp. LUX 20 0.0400 0.0400 0.0400 0.0000 0.0600 0.0250 Lexaria Bioscience Corp. LXX 659 1.9900 1.9000 1.9800 +0.0100 3.1300 1.0000 MEADOW BAY GOLD CORPORATION J MAY 100 0.0400 0.0400 0.0400 0.0000 0.2600 0.0250 McLaren Resources Inc. MCL 1000 0.0400 0.0400 0.0400 +0.0050 0.1400 0.0200 Mag One Products Inc. MDD 1295 0.1250 0.1000 0.1100 +0.0100 0.2750 0.0450 Marret High Yield Strategies Fund A MHY.UN 3970 0.0450 0.0450 0.0450 0.0000 0.1700 0.0050 True Leaf Medicine International Ltd. MJ 1081 0.4400 0.4150 0.4150 0.0000 1.0900 0.3250 MJardin Group, Inc. MJAR 999 4.0500 3.8800 3.9800 +0.0900 8.9000 2.7300 Global Health Clinics Ltd. MJRX 1 0.1200 0.0000 0.5600 0.0750 Makena Resources Inc. MKNA 1461 0.0500 0.0500 0.0500 -0.0100 0.1900 0.0400 MedMen Enterprises Inc. Class B Subordinate Voting Shares MMEN 33015 4.5800 4.2500 4.3100 -0.2900 9.8800 3.1100 MedMen Enterprises Inc. Wts. MMEN.WT 8592 0.7500 0.6100 0.7200 -0.0600 3.5200 0.4050 Matica Enterprises Inc. MMJ 8650 0.1350 0.1250 0.1300 -0.0050 0.5200 0.0700 Miramont Resources Corp. MONT 898 0.4500 0.4000 0.4500 +0.0500 0.4850 0.1300 GoverMedia Plus Canada Corp. MPLS 30 0.0950 0.0700 0.0700 -0.0300 0.5900 0.0500 MPV Exploration Inc MPV 70 0.1200 0.1200 0.1200 0.0000 0.3000 0.0600 MPX Bioceutical Corporation MPX 15546 1.1900 1.1300 1.1600 +0.0200 1.2700 0.5700 Micromem Technologies Inc. MRM 662 0.0550 0.0500 0.0550 0.0000 0.3950 0.0250 Cannvas MedTech Inc. MTEC 307 0.3000 0.2800 0.2950 +0.0050 1.0000 0.2350 Maxtech Ventures Inc. MVT 55 0.1300 0.1200 0.1200 +0.0050 0.6000 0.0950 Micron Waste Technologies Inc MWM 1462 0.4100 0.3700 0.4000 0.0000 0.7100 0.2400 Montego Resources Inc. MY 30 0.0450 0.0450 0.0450 0.0000 0.4450 0.0350 MYM Nutraceuticals Inc. MYM 28569 0.6700 0.4600 0.6600 +0.2000 3.0000 0.4400 Meryllion Resources Corporation MYR 4270 0.0200 0.0200 0.0200 -0.0100 0.0750 0.0150 Innovative Properties Inc. NAB 2911 0.9700 0.9300 0.9700 +0.0400 0.9800 0.0350 North Bud Farms Inc. NBUD 994 0.2650 0.2400 0.2450 -0.0150 0.8000 0.1900 NetCents Technology Inc. NC 945 0.9600 0.8500 0.9500 +0.0500 3.9900 0.6500 Nerds On Site Inc. NERD 612 0.1800 0.1750 0.1800 0.0000 0.3700 0.1600 Netcoins Holdings Inc. NETC 5772 0.1150 0.1100 0.1100 -0.0050 0.6500 0.0700 New Age Brands Inc NF 38435 0.0650 0.0600 0.0600 0.0000 0.2100 0.0450 Next Green Wave Holdings Inc. NGW 2858 0.5200 0.4850 0.5200 +0.0400 0.8500 0.2700 NHS Industries Ltd. NHS 65 0.0550 0.0500 0.0500 -0.0050 0.1700 0.0250 Victory Nickel Inc. NI 238 0.0300 0.0300 0.0300 0.0000 0.0700 0.0100 Cryptanite Blockchain Technologies Corp. NITE 80 0.0450 0.0450 0.0450 -0.0050 0.8400 0.0250 Northern Lights Resources Corp. NLR 1730 0.0400 0.0350 0.0400 0.0000 0.1500 0.0300 New Point Exploration Corp. NP 380 0.0950 0.0900 0.0900 +0.0050 4.1000 0.0500 Plaintree Systems Inc. NPT 150 0.2000 0.1500 0.1500 +0.0100 0.3000 0.1150 MegumaGold Corp NSAU 1 0.1500 0.0000 0.3000 0.1200 NanoSphere Health Sciences Inc. NSHS 869 0.3350 0.3050 0.3100 -0.0300 0.8400 0.2000 Northern Sphere Mining Corp. NSM 187 0.0200 0.0200 0.0200 0.0000 0.1500 0.0150 NexTech AR Solutions Corp NTAR 268 0.5400 0.5200 0.5200 0.0000 1.1000 0.2400 New Tech Lithium Corp. NTM 232 0.0350 0.0350 0.0350 +0.0050 0.1200 0.0250 Nuran Wireless Inc. NUR 28793 0.1300 0.1100 0.1250 +0.0050 0.2350 0.0400 CannaRoyalty Corp. OH 2495 9.8100 9.5300 9.6300 +0.0300 11.0000 3.1800 Permex Petroleum Corporation OIL 817 0.1900 0.1600 0.1800 -0.0050 0.6000 0.1550 Orion Nutraceuticals Inc. ORI 625 0.2700 0.2000 0.2000 -0.0700 1.0000 0.1450 Ovation Science Inc OVAT 195 0.4000 0.3650 0.4000 +0.0400 0.5400 0.2900 One World Lithium Inc. OWLI 280 0.1950 0.1800 0.1800 +0.0050 0.2200 0.1000 Provenance Gold Corp. PAU 61 0.1550 0.1300 0.1300 -0.0300 0.3850 0.1000 Portage Biotech Inc. PBT.U 98 0.0900 0.0850 0.0850 -0.0050 0.1500 0.0600 PUDO Inc. PDO 76 0.7300 0.7000 0.7000 +0.0300 2.6800 0.5000 Premier Health Group Inc. PHGI 982 0.8600 0.8200 0.8400 +0.0200 1.0700 0.0500 Canntab Therapeutics Limited PILL 730 0.9900 0.8800 0.9000 -0.0100 2.1400 0.5000 ParcelPal Technology Inc. PKG 3452 0.3000 0.2900 0.2950 -0.0050 0.4700 0.1800 Peak Positioning Technologies Inc. PKK 740 0.0425 0.0400 0.0425 -0.0025 0.0550 0.0200 Blocplay Entertainment Inc. PLAY 4000 0.0050 0.0050 0.0050 0.0000 0.1650 0.0050 Planet 13 Holdings Inc. PLTH 2073 2.1800 2.0900 2.1200 -0.0400 3.5000 0.6600 Planet 13 Holdings Inc. Wts PLTH.WT 50 0.5500 0.5400 0.5400 -0.1200 0.7000 0.1400 Plus Products Inc PLUS 3068 6.5000 5.8000 6.3600 +0.4100 7.2500 3.5100 PreveCeutical Medical Inc. PREV 8526 0.0500 0.0450 0.0500 0.0000 0.1700 0.0300 Primary Energy Metals Inc. PRIM 100 0.0300 0.0250 0.0250 -0.0050 0.1500 0.0200 Pasinex Resources Limited PSE 75 0.0800 0.0800 0.0800 +0.0200 0.2200 0.0600 Platinex Inc. PTX 530 0.0550 0.0500 0.0550 +0.0100 0.2400 0.0300 Pivot Pharmaceuticals Inc. PVOT 2571 0.2850 0.2200 0.2250 +0.0050 2.4400 0.2100 Captiva Verde Land Corp. PWR 9248 0.1900 0.1100 0.1600 +0.0600 0.2200 0.0600 Quantum Cobalt Corp QBOT 20 0.0600 0.0600 0.0600 0.0000 0.6100 0.0400 Quinsam Capital Corporation QCA 2136 0.2950 0.2850 0.2850 -0.0100 0.7600 0.1900 Quadron Cannatech Corporation QCC 2188 0.1850 0.1700 0.1800 0.0000 0.6200 0.1000 Quizam Media Corporation QQ 1224 0.1250 0.1000 0.1050 -0.0300 0.2100 0.0450 Relay Medical Corp. RELA 1135 0.2450 0.2200 0.2450 +0.0200 0.6000 0.1900 Reservoir Capital Corp. REO 430 0.0450 0.0450 0.0450 -0.0100 0.0650 0.0100 Resinco Capital Partners Inc. RIN 4577 0.2050 0.1600 0.2000 +0.0300 0.3200 0.0800 Rise Gold Corp. RISE 3470 0.1050 0.0850 0.0950 +0.0050 0.1500 0.0450 RIWI Corp. RIW 51 1.7000 1.7000 1.7000 -0.1000 2.1000 1.0000 Rockshield Capital Corp. RKS 111 0.1050 0.1050 0.1050 -0.0050 0.5000 0.0900 West Red Lake Gold Mines Inc. RLG 2045 0.1150 0.1000 0.1100 +0.0050 0.1400 0.0450 RISE Life Science Corp. RLSC 1989 0.2500 0.2250 0.2500 +0.0250 0.4000 0.0450 Tidal Royalty Corp. RLTY.U 81808 0.2800 0.1950 0.2800 +0.0750 0.8200 0.0900 RMMI Corp. RMMI 8 1.4200 1.4000 1.4000 0.0000 2.9500 0.9000 Rubicon Organics Inc. ROMJ 133 2.1000 2.0100 2.0200 +0.0200 5.2500 1.6000 Ravenquest BioMed Inc. RQB 1230 0.7000 0.6500 0.6700 -0.0300 1.5800 0.3800 RavenQuest BioMed Inc. Wts. RQB.WT 35 0.1000 0.1000 0.1000 0.0000 0.2550 0.0300 Rift Valley Resources Corp. RVR 600 0.0900 0.0800 0.0900 +0.0100 0.1300 0.0500 3 Sixty Risk Solutions Ltd. SAFE 2202 0.6100 0.5600 0.5900 0.0000 0.8300 0.4350 Security Devices International Inc. SDZ 15 0.1950 0.1950 0.1950 0.0000 0.2300 0.1500 Sensor Technologies Inc. SENS 1230 0.0700 0.0450 0.0450 0.0000 0.3400 0.0400 Shoal Point Energy Ltd. SHP 1925 0.0600 0.0500 0.0600 +0.0100 0.2500 0.0200 Sharc International Systems Inc. SHRC 883 0.2700 0.2500 0.2700 +0.0100 0.5100 0.2250 Seahawk Ventures Inc. SHV 95 0.5000 0.4200 0.4300 +0.0300 0.6200 0.2500 SLANG Worldwide Inc. SLNG 24721 2.5300 2.2700 2.4100 -0.0800 2.7700 1.6400 Slave Lake Zinc Corp SLZ 330 0.1200 0.1200 0.1200 +0.0350 0.1200 0.0600 Star Navigation Systems Group Ltd. SNA 285 0.0700 0.0650 0.0700 +0.0050 0.1400 0.0400 Sunniva Inc. SNN 715 4.7400 4.5300 4.6500 +0.1300 13.6500 2.8300 SOL Global Investments Corp. SOL 4986 3.2800 3.0200 3.2500 +0.1700 5.0000 1.0200 Organic Flower Investments Group Inc. SOW 750 0.2600 0.2300 0.2600 +0.0200 0.2950 0.2300 Spey Resources Corp. SPEY 1060 0.1000 0.0950 0.1000 +0.0050 0.1550 0.0650 Spacefy Inc. SPFY 16484 0.2950 0.2700 0.2950 +0.0350 0.2950 0.1400 Spearmint Resources Inc. SPMT 2045 0.0350 0.0300 0.0300 0.0000 0.0525 0.0250 Sproutly Canada Inc. SPR 2458 0.4100 0.3900 0.4050 +0.0050 1.1800 0.2500 Squire Mining Ltd. SQR 1360 0.1950 0.1800 0.1950 +0.0150 0.8200 0.1500 Stem Holdings Inc. STEM 21 3.1000 2.8000 3.1000 +0.3000 4.4800 2.0800 Wildflower Brands Inc. SUN 296 0.6700 0.6400 0.6600 0.0000 1.9700 0.4550 St-Georges Eco-Mining Corp. SX 16642 0.1350 0.0950 0.1200 -0.0050 0.5500 0.0350 Talmora Diamond Inc. TAI 200 0.0300 0.0300 0.0300 0.0000 0.0600 0.0050 Taku Gold Corp. TAK 7 0.0700 0.0000 0.1500 0.0350 Transcanna Holdings Inc. TCAN 1508 2.4000 2.1000 2.3700 +0.0600 2.4000 0.7700 Terranueva Corporation TEQ 30 0.5000 0.5000 0.5000 +0.0200 0.8000 0.3750 TerrAscend Corp. TER 1663 9.1800 8.6300 8.8100 +0.2000 13.5000 2.2500 Taiga Gold Corp TGC 50 0.1300 0.1150 0.1300 +0.0250 0.2100 0.0650 1933 Industries Inc. TGIF 10574 0.4850 0.4650 0.4700 -0.0100 0.8000 0.3000 1933 Industries Inc.10% 14SEP21 TGIF.DB 290 105.0000 102.0000 102.0000 -3.0000 125.0000 95.0000 1933 Industries Inc. Wts. TGIF.WT 2220 0.1950 0.1850 0.1950 +0.0050 0.2700 0.1300 THC Biomed Intl Ltd THC 7252 0.4500 0.4150 0.4450 +0.0250 2.0200 0.2500 TILT Holdings Inc. TILT 2326 3.5000 3.3700 3.5000 +0.2400 4.0000 1.5100 Tartisan Nickel Corp. TN 50 0.0700 0.0700 0.0700 +0.0050 0.1800 0.0200 The Tinley Beverage Company Inc. TNY 3255 0.7200 0.6600 0.6700 -0.0200 1.3200 0.3900 Tower One Wireless Corp. TO 110 0.0950 0.0900 0.0950 +0.0100 0.2700 0.0700 Tree of Knowledge International Corp. TOKI 80 0.1900 0.1800 0.1800 0.0000 1.5300 0.1450 Trackloop Analytics Corp. TOOL 1601 0.0850 0.0800 0.0850 +0.0050 0.5700 0.0300 Enertopia Corp. TOP 3690 0.0300 0.0250 0.0250 -0.0050 0.1050 0.0200 Torino Power Solutions Inc TPS 545 0.0900 0.0750 0.0900 0.0000 0.1950 0.0400 Trulieve Cannabis Corp. TRUL 2279 15.6600 14.7100 15.4400 +0.4400 23.8500 9.1000 Black Tusk Resources Inc. TUSK 776 0.1400 0.1300 0.1400 0.0000 0.2850 0.1250 Global UAV Technologies Ltd. UAV 1300 0.0400 0.0350 0.0350 0.0000 0.2000 0.0300 United Battery Metals Corp. UBM 1578 0.0750 0.0700 0.0750 0.0000 1.6800 0.0700 NameSilo Technologies Corp. URL 4175 0.3450 0.3300 0.3350 -0.0050 0.4800 0.3000 American Pacific Mining Corp. USGD 372 0.1250 0.1150 0.1200 -0.0050 0.4100 0.0400 VirtualArmour International Inc. VAI 925 0.3200 0.2900 0.3000 -0.0200 0.3900 0.1750 Top Strike Resources Corp. VENI 5690 0.0600 0.0450 0.0600 +0.0050 0.5500 0.0450 Vogogo Inc. VGO 1595 0.1600 0.1500 0.1600 +0.0100 0.6500 0.0450 Valens Groworks Corp. VGW 4449 2.6200 2.4500 2.6000 +0.1700 3.3500 0.9800 Valens Groworks Corp. VGW.WT 704 0.7500 0.6400 0.7000 +0.1000 0.7500 0.1500 Phivida Holdings Inc. VIDA 4330 0.5800 0.5400 0.5700 +0.0100 1.7800 0.4800 Phivida Holdings Inc. Wts. VIDA.WT 281 0.1800 0.1600 0.1800 +0.0200 0.5200 0.0900 Vodis Pharmaceuticals Inc. VP 742 0.1200 0.1150 0.1200 0.0000 0.5200 0.0700 Veritas Pharma Inc. VRT 1990 0.1050 0.1000 0.1050 +0.0050 0.7700 0.0850 Versus Systems Inc. VS 110 0.2900 0.2550 0.2550 +0.0250 0.4600 0.1800 Victory Square Technologies Inc. VST 155 0.4550 0.4400 0.4550 +0.0150 3.0000 0.3800 Wayland Group Corp. WAYL 6899 1.3000 1.2500 1.2600 -0.0600 3.5000 0.8700 Wayland Group Corp. Wts. WAYL.WT 5 0.3200 0.3200 0.3200 -0.0300 0.5000 0.1900 Winston Gold Corp. WGC 140 0.0400 0.0400 0.0400 +0.0050 0.0900 0.0250 ICC International Cannabis Corp. WRLD.U 14801 0.3950 0.3800 0.3900 0.0000 0.9100 0.2300 Western Uranium & Vanadium Corp. WUC 784 1.4800 1.4100 1.4500 0.0000 3.3200 0.6100 eXeBlock Technology Corporation XBLK 170 0.0350 0.0350 0.0350 +0.0050 0.4050 0.0300 MGX Minerals Inc. XMG 1487 0.4200 0.4050 0.4050 -0.0100 1.7300 0.3000 MGX Minerals Inc. A Wts. XMG.WT.A 300 0.0100 0.0100 0.0100 +0.0050 0.7000 0.0050 MGX Minerals Inc C Wts XMG.WT.C 100 0.0800 0.0800 0.0800 0.0000 0.1500 0.0350 Canadian Overseas Petroleum Limited XOP 380 0.0050 0.0050 0.0050 0.0000 0.0100 0.0050 Exro Technologies Inc. XRO 600 0.3250 0.2800 0.2900 -0.0250 0.5400 0.1950 XORTX Therapeutics Inc. XRX 700 0.1800 0.1750 0.1750 -0.0200 0.3850 0.1300 Weekend Unlimited Inc. YOLO 466290 0.2850 0.1600 0.2700 +0.1550 0.3250 0.0800 Zanzibar Gold Inc. ZBR 1950 0.1450 0.1450 0.1450 0.0000 0.2000 0.1000 Kootenay Zinc Corp. ZNK 20 0.1450 0.1450 0.1450 -0.0200 0.7600 0.0450 Stock Symbol Bid Ask 52W Hi 52W Lo Advantex Marketing International Inc. ADX 0.005 0.0150 0.0050 Arctic Glacier Income Fund AG.UN 0.060 0.065 0.0600 0.0450 AJN Resources Inc. AJN 0.060 0.100 0.2000 0.0700 Atlas Blockchain Group Inc. AKE 0.100 0.100 0.9400 0.1050 Alchemist Mining Inc. AMS 0.030 0.030 0.1500 0.0400 Advantagewon Oil Corp. AOC 0.020 0.025 0.1850 0.0200 Armada Mercantile Ltd. ARM 0.300 0.395 0.7600 0.2000 Armadillo Resources Ltd. ARO Asante Gold Corporation ASE 0.050 0.055 0.0700 0.0250 Aylen Capital Inc. AYL 0.015 0.030 0.0300 0.0150 BacTech Environmental Corporation BAC 0.025 0.030 0.0450 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 Berkley Renewables Inc. BKS 0.035 0.095 0.1050 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 Bunker Hill Mining Corp. BNKR 0.110 0.200 2.5200 0.0300 Bougainville Ventures Inc. BOG 0.060 0.060 0.4500 0.0300 BitRush Corp. BRH 0.090 Lineage Grow Company Ltd. BUDD 0.180 0.180 0.4850 0.1550 BioMark Diagnostics Inc. BUX 0.040 0.050 0.1050 0.0400 Bexar Ventures Inc. BXV 0.060 0.100 0.2000 0.0200 Block X Capital Corp. BXXX 0.045 0.050 0.4400 0.0150 Cautivo Mining Inc. CAI 0.095 0.150 0.4900 0.0800 Copperbank Resources Corp. Warrants CBK.WT 0.005 0.010 0.0300 0.0050 Certive Solutions Inc. CBP 0.030 0.040 0.0800 0.0100 CIM International Group Inc. CIM 0.190 0.650 0.3200 0.1900 CDN MSolar Corp. CMS Cloud Nine Education Group Ltd. CNI 0.015 0.025 0.0800 0.0200 Carl Data Solutions Inc. Wts. CRL.WT 0.005 0.015 0.0800 0.0050 CMX Gold & Silver Corp. CXC 0.040 0.050 0.1200 0.0400 Cyntar Ventures Inc CYN 0.070 0.1500 0.0800 Debut Diamonds Inc. DDI 0.005 0.010 0.0250 0.0050 DeepRock Minerals Inc. DEEP 0.050 0.070 0.1000 0.0600 Deveron UAS Corp. DVR 0.180 0.210 0.3700 0.0950 EA Education Group Inc. EA 0.010 0.025 0.2000 0.0100 European Metals Corp. ECU 0.005 European Metals Corp. Warrants ECU.WT EVITRADE Health Systems Corp. EVA 0.180 0.200 0.6600 0.1600 Evolving Gold Corp. EVG 0.075 0.200 0.1650 0.0650 EVI Global Group Developments Corp. EVI 0.580 0.630 0.7000 0.1600 Easy Technologies Inc. EZM 0.005 Eastern Zinc Corp. EZNC 0.090 0.140 0.2750 0.0850 Four Nines Gold Inc. FNAU 0.255 0.345 0.8000 0.1000 FogChain Corp FOG 0.100 0.110 0.5700 0.0750 Fox River Resources Corporation FOX 0.060 0.090 0.0900 0.0500 GreenBank Capital Inc. GBC 0.300 0.475 1.7000 0.1000 Glorious Creation Limited GCIT 0.030 0.600 0.6500 0.3000 Glance Technologies Inc. Wts. GET.WT 0.025 0.100 1.2200 0.1050 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 0.185 0.210 0.3750 0.0700 Gunpowder Capital Corp. Preferred Shares, Series A GPC.PR.A 9.800 10.7000 9.8000 Grand Peak Capital Corp. GPK 0.100 0.4150 0.1000 Glenbriar Technologies Inc. GTI.X 0.020 0.030 0.0650 0.0150 Grenville Gold Corp. GVG 0.275 0.375 0.7000 0.1150 Heritage Global Inc. HGP 0.600 0.710 0.9600 0.4050 Hi Ho Silver Resources Inc. HHS 0.025 0.030 0.1350 0.0200 Hello Pal International Inc. HP 0.105 0.120 0.3450 0.0650 IGEN Networks Corp. IGN 0.035 0.055 0.2500 0.0400 Inspiration Mining Corporation ISM 0.030 0.030 0.1650 0.0200 Idaho Champion Gold Mines Canada Inc. ITKO 0.175 0.190 0.4000 0.1050 Izotropic Corporation IZO 0.330 0.420 0.5000 0.2600 James Bay Resources Limited JBR 0.130 0.180 0.2850 0.0700 JDF Explorations Inc. JDF 0.010 0.1500 0.0050 Jagercor Energy Corp. JEM 0.010 0.0350 0.0150 StartMonday Technology Corp. JOB 0.020 0.025 0.4500 0.0150 Kal Minerals Corp KAL 0.120 0.2000 0.1200 Dizun International Enterprises Inc. KDZ 0.010 0.020 0.0750 0.0050 Khan Resources Inc. KRI 0.060 0.070 0.1600 0.0500 KWG Resources Inc. MVS KWG.A 3.490 4.000 5.5000 2.7000 La Imperial Resources Inc. LAI 0.035 0.050 0.0800 0.0650 Legion Metals Corp. LEGN 0.120 0.580 0.1700 0.0500 Liht Cannabis Corp. Wts. LIHT.WT 0.045 0.050 0.0800 0.0100 Lanebury Growth Capital Ltd. LLL 0.165 0.250 0.5500 0.1600 LottoGopher Holdings Inc. LOTO 0.045 0.045 0.2050 0.0400 LiveWell Canada Inc. LVWL 0.990 0.990 0.9200 0.6800 ME Resource Corp. MEC 0.500 Minera IRL Limited MIRL 0.055 0.075 0.1150 0.0500 Mistango River Resources Inc. MIS 0.030 0.045 0.0450 0.0100 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 0.270 0.290 0.5700 0.1500 New Jersey Mining Company NJMC 0.170 0.325 0.2600 0.1500 Norsemont Capital Inc. NOM 0.300 0.380 0.4550 0.2500 Nass Valley Gateway Ltd. NVG 0.680 Nexco Resources Inc. NXU 0.065 0.140 0.3500 0.0650 CannaRoyalty Corp 8% 12JUL21 OH.DB 122.000 160.000 155.0000 100.0000 Carlyle Entertainment Ltd OLG Organic Potash Corporation OPC 0.025 0.030 0.0800 0.0150 ESI Energy Services Inc. OPI 0.170 0.215 0.5000 0.1250 Ortho Regenerative Technologies Inc. ORTH 0.195 0.200 0.8900 0.1600 Petrocapita Income Trust PCE.UN 0.050 0.090 0.7500 0.0100 Preferred Dental Technologies Inc. PDTI 0.030 0.040 0.0850 0.0200 Patriot Gold Corp. PGOL 0.055 0.0950 0.0950 Pivit Exploration Inc. PIVT 0.070 0.085 0.1900 0.0700 Peloton Minerals Corporation PMC 0.095 0.100 0.1500 0.0250 PrimeWest Mortgage Inv Corporation PRI 0.500 1.6300 0.5000 Park Lawn Company Limited PRL 7.800 9.990 9.4000 8.0000 Plymouth Rock Technologies Inc. PRT 0.610 0.630 0.7400 0.5200 Pushfor Investments Inc. PUSH 1.850 1.860 1.9700 0.4000 Qwick Media Inc. QMI 0.030 0.040 0.2500 0.0100 Radial Research Corp RAD 0.150 0.180 0.1900 0.1200 Renforth Resources Inc. RFR 0.040 0.045 0.0600 0.0200 Range Energy Resources Inc. RGO 0.005 0.0100 0.0050 Reliant Gold Corp. RNG 0.005 0.005 0.0350 0.0200 River Wild Exploration Inc. RWI 0.560 0.650 0.7000 0.0200 Rockex Mining Corporation RXM 0.040 0.075 0.1000 0.0100 Razore Rock Resources Inc. RZR 0.080 0.300 0.2700 0.0600 Robix Environmental Technologies Inc. RZX 2.000 Subscribe Technologies Inc. SAAS 0.030 0.035 0.2300 0.0300 SBD Capital Corp. SBD 0.155 0.215 0.5500 0.0500 Scotch Creek Ventures Inc. SCV 0.150 0.180 0.1300 0.1200 Sitka Gold Corp. SIG 0.090 0.095 0.3000 0.0400 Hydro66 Holdings Corp. SIX 0.270 0.375 0.9500 0.2500 Sona Nanotech Inc. SONA 0.290 0.300 0.3200 0.1700 Silver Phoenix Resources Inc. SP 0.100 0.150 0.2200 0.0200 SponsorsOne Inc. SPO 0.115 0.130 0.3050 0.0600 Squatex Energy and Ressources Inc. SQX 0.035 0.080 0.3500 0.0250 Shamrock Enterprises Inc. SRS 0.020 0.030 0.0800 0.0150 Starrex International Ltd. STX 1.210 1.490 2.0000 0.7100 Navis Resources Corp. SUV 0.410 0.6700 0.2300 Sixty North Gold Mining Inc. SXTY 0.050 0.065 0.2400 0.0500 66 Resources Inc. SXX 0.060 0.190 0.2700 0.1000 Syd Financing Inc. SYDF 0.100 0.300 0.1750 0.1000 Target Capital Inc. TCI 0.030 0.1400 0.0300 Terra Nova Resources Inc. TENO 0.080 0.085 0.1850 0.0600 Tier One Capital Limited Partnership TLP.UN 4.800 4.990 6.0000 4.2500 Tantalex Resources Corporation TTX 0.035 0.050 0.2000 0.0300 Ubique Minerals Limited UBQ 0.120 0.200 0.2500 0.0600 UpSnap Inc. UP 0.005 0.010 0.0250 0.0050 Upco International Inc UPCO 0.080 0.100 0.4500 0.0800 Urbana Corporation URB 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 Vogogo Inc. 8% 30JUN20 VGO.DB 90.000 99.000 100.0000 80.0000 Vinergy Resources Ltd. VIN 0.520 0.520 West Isle Energy Inc. WEI Winston Resources Inc. WRW 0.025 0.045 0.2400 0.0150 World Mahjong Limited WSM 0.100 MGX Minerals Inc. B Wts. XMG.WT.B 0.050 0.090 0.4500 0.0500 Zara Resources Inc. ZRI 0.045 0.2400 0.0700 BIOSENTA Inc. ZRO 0.030 0.295 0.7500 0.0100 ZTEST Electronics Inc. ZTE 0.390 0.400 1.0100 0.1000 Zenith Exploration Inc. ZX 0.045 0.0350 0.0350 Trades: 48,259 Total Volume: 177,225,281 Total Value: $132,968,494 Advanced: 142 Declined: 88 Unchanged: 243 Note 1: z - Full Volume. Note 2: Change calculated using unadjusted closing prices.