CNSX Trading Daily Market Summary February 04 2019 Closing Numbers Stock Symbol Vol(00s) High Low Close Change 52W Hi 52W Lo Abacus Health Products Inc ABCS 306 11.2500 10.5300 10.7000 -0.0500 11.2500 9.3700 Supreme Metals Corp. ABJ 800 0.0250 0.0250 0.0250 0.0000 0.0750 0.0150 Alliance Growers Corp. ACG 5355 0.1100 0.0950 0.1050 -0.0050 0.7000 0.0600 Acreage Holdings, Inc. ACRG.U 2930 24.7500 22.2000 23.8000 +1.0000 26.9000 11.9900 Advantex Marketing International Inc. ADX 5 0.0050 0.0000 0.0150 0.0050 Ansar Financial and Dev Corporation AFD 3 0.6000 0.0000 0.8100 0.3000 Affinor Growers Inc. AFI 4299 0.0450 0.0400 0.0400 -0.0050 0.2100 0.0250 AgraFlora Organics International Inc AGRA 30566 0.3250 0.3050 0.3050 +0.0050 0.3350 0.0780 Alternate Health Corp. AHG 38 0.5600 0.5600 0.5600 0.0000 2.4200 0.3000 AJN Resources Inc. AJN 190 0.0600 0.0600 0.0600 -0.0200 0.2000 0.0600 Appia Energy Corp. API 2003 0.4000 0.3600 0.4000 +0.0400 0.4000 0.1100 Global Cannabis Applications Corp. APP 2787 0.1000 0.0900 0.0950 -0.0050 0.6000 0.0750 APPx Group Holdings Inc APPX 3236 0.0650 0.0600 0.0600 0.0000 0.2500 0.0500 AREV Brands International Ltd. AREV 2390 0.2800 0.2400 0.2800 +0.0150 0.4750 0.2000 Argo Gold Inc. ARQ 1180 0.2250 0.2100 0.2100 -0.0100 0.2700 0.0700 Asia Cannabis Corp. ASIA 91 0.2500 0.2300 0.2300 0.0000 0.3600 0.2100 Ascent Industries Corp. ASNT 2163 0.2100 0.1900 0.2050 +0.0150 0.9800 0.1350 Aquarius Surgical Technologies Inc. ASTI 100 0.3200 0.3200 0.3200 +0.0200 0.5000 0.2500 Australis Capital Inc. AUSA 11994 1.2700 1.1900 1.2500 +0.0700 16.0000 0.6100 Australis Capital Corp. Wts. AUSA.WT 2537 1.0300 0.9400 0.9700 +0.0500 11.4900 0.3600 Avarone Metals Inc. AVM 6215 0.0650 0.0600 0.0600 +0.0050 0.1350 0.0350 Aylen Capital Inc. AYL 100 0.0300 0.0300 0.0300 +0.0150 0.0300 0.0150 BacTech Environmental Corporation BAC 14 0.0300 0.0300 0.0300 0.0000 0.0450 0.0150 Body and Mind Inc. BAMM 1549 0.8000 0.7800 0.8000 +0.0200 1.2000 0.3300 Benchmark Botanics Inc. BBT 963 0.4550 0.3300 0.4000 -0.0550 1.6500 0.2000 Blockchain Foundry Inc BCFN 2255 0.0650 0.0400 0.0450 -0.0050 0.5000 0.0150 Blockchain Holdings Ltd. BCX 235 0.3600 0.3200 0.3200 -0.0200 2.4000 0.1100 Bird River Resources Inc. BDR 550 0.0350 0.0350 0.0350 +0.0050 0.2900 0.0300 Beleave Inc. BE 16508 0.1200 0.1150 0.1200 0.0000 0.4100 0.0700 Peekaboo Beans Inc BEAN 1515 0.2000 0.1900 0.1950 -0.0050 0.2900 0.0950 Braingrid Limited BGRD 5813 0.1650 0.1350 0.1600 0.0000 0.2550 0.0500 BIG Blockchain Intelligence Group Inc. BIGG 5498 0.0950 0.0850 0.0850 -0.0100 1.3200 0.0700 Ignite International Brands, Ltd. BILZ 1161 2.9500 2.6200 2.8400 +0.0600 4.0400 1.9500 Biome Grow Inc. BIO 1217 0.7500 0.7000 0.7100 0.0000 2.1000 0.4700 Belgravia Capital International Inc. BLGV 6422 0.0200 0.0150 0.0150 -0.0050 0.1350 0.0150 BlissCo Cannabis Corp. BLIS 856 0.3200 0.3050 0.3200 0.0000 0.7600 0.2600 BLOK Technologies Inc. BLK 160 0.0250 0.0200 0.0250 0.0000 1.0700 0.0150 Cannabix Technologies Inc. BLO 2480 1.8200 1.7500 1.7900 -0.0100 3.5300 1.0200 Global Blockchain Technologies Corp. BLOC.U 23363 0.0250 0.0150 0.0250 +0.0050 0.5573 0.0150 Blox Labs Inc. BLOX 2980 0.0650 0.0550 0.0600 0.0000 0.2667 0.0250 BLVD Centers Corporation BLVD 17272 0.0900 0.0750 0.0800 -0.0100 0.0950 0.0350 Pacific Rim Cobalt Corp. BOLT 200 0.1900 0.1800 0.1800 -0.0100 1.0500 0.1000 The Yield Growth Corp. BOSS 29930 0.8200 0.7100 0.7300 -0.0600 0.9400 0.1650 Breathtec BioMedical Inc. BTH 1758 0.3450 0.2900 0.3000 -0.0400 0.6800 0.1000 Aura Health Inc. BUZZ 2704 0.2500 0.2200 0.2300 -0.0300 0.6500 0.1400 Cautivo Mining Inc. CAI 300 0.0950 0.0850 0.0850 -0.0100 0.4900 0.0800 FinCanna Capital Corp. CALI 3477 0.1800 0.1600 0.1650 -0.0150 0.8600 0.0800 CannAmerica Brands Corp. CANA 4700 0.7000 0.5000 0.5200 -0.0200 1.3000 0.5000 Heritage Cannabis Holdings Corp. CANN 19660 0.2300 0.2200 0.2300 +0.0050 0.6800 0.1500 Copperbank Resources Corp. CBK 72 0.0750 0.0750 0.0750 0.0000 0.1150 0.0400 Copperbank Resources Corp. Warrants CBK.WT 1 0.0100 0.0000 0.0300 0.0050 Green River Gold Corp. CCR 15 0.0550 0.0550 0.0550 -0.0100 0.0700 0.0250 Cerro de Pasco Resources Inc. CDPR 345 0.2650 0.2500 0.2650 +0.0050 0.3700 0.2200 CordovaCann Corp. CDVA 30 0.9700 0.9500 0.9500 0.0000 2.0000 0.8000 Cognetivity Neurosciences Ltd. CGN 1875 0.4450 0.4000 0.4350 +0.0100 0.6300 0.2500 Cannabis Growth Opportunity Corporation CGOC 2459 1.8000 1.7000 1.7900 +0.0900 2.2500 0.7800 Cannabis Growth Opportunity Corporation Wts. CGOC.WT 64 0.2500 0.2100 0.2250 +0.0250 0.5000 0.0500 Chemistree Technology Inc. CHM 1540 0.5000 0.4800 0.4800 -0.0050 0.8800 0.3100 Choom Holdings Inc. CHOO 11192 0.4600 0.4350 0.4400 -0.0100 1.4700 0.3800 Canada House Wellness Group Inc. CHV 10475 0.1550 0.1450 0.1450 -0.0100 0.4650 0.1250 Cresco Labs Inc. CL 3097 10.5100 9.9700 9.9700 +0.0700 10.5100 5.2900 CLS Holdings USA, Inc. CLSH.U 1909 0.3700 0.3000 0.3000 -0.0300 0.7500 0.2500 Cielo Waste Solutions Corp. CMC 2310 0.1150 0.1050 0.1050 -0.0100 0.3000 0.0900 Canadian Metals Inc. CME 1701 0.0650 0.0600 0.0600 -0.0050 0.2000 0.0500 Cloud Nine Education Group Ltd. CNI 30 0.0250 0.0250 0.0250 0.0000 0.0800 0.0200 CannaOne Technologies Inc CNNA 560 1.5100 1.4700 1.5100 +0.0200 1.5100 0.5500 Cannex Capital Holdings Inc. CNNX 3779 1.0700 1.0100 1.0700 +0.0300 1.9300 0.5000 Canna-V-Cell Sciences Inc. CNVC 875 0.3100 0.3000 0.3100 +0.0100 0.4000 0.1100 International Cobalt Corp CO 2139 0.0400 0.0300 0.0400 0.0000 0.3500 0.0300 360 Blockchain Inc. CODE 1034 0.0300 0.0250 0.0300 0.0000 0.1850 0.0200 Captor Capital Corp CPTR 265 1.7300 1.5600 1.6000 -0.1000 12.0000 0.7500 Carl Data Solutions Inc. CRL 880 0.1150 0.0950 0.1100 +0.0100 0.2600 0.0550 Crop Infrastructure Corp. CROP 37702 0.3600 0.3100 0.3500 +0.0300 1.2000 0.1300 Cryptobloc Technologies Corp. CRYP 155 0.0850 0.0750 0.0750 -0.0150 4.6500 0.0500 Chemesis International Inc. CSI 2796 1.6500 1.5400 1.6500 +0.0100 2.0400 0.4800 Canamex Gold Corp. CSQ 150 0.0850 0.0750 0.0800 -0.0100 0.1700 0.0500 CellCube Energy Storage Systems Inc. CUBE 6061 0.1250 0.1150 0.1200 -0.0050 0.7600 0.1150 Curaleaf Holdings, Inc. CURA 11511 10.0000 9.3500 9.3800 +0.0400 11.4900 5.1200 Biocure Technology Inc. CURE 0 0.4200 0.0000 1.6900 0.3000 Charlotte's Web Holdings, Inc. CWEB 4121 22.6800 21.7700 22.3500 +0.8400 22.6800 9.0500 C21 Investments Inc. CXXI 6493 1.2500 1.1600 1.2300 +0.0900 3.0000 0.6200 Hilltop Cybersecurity Inc. CYBX 290 0.0750 0.0700 0.0750 -0.0050 0.8700 0.0600 Data Deposit Box Inc. DDB 1323 0.0250 0.0250 0.0250 0.0000 0.2000 0.0200 Deer Horn Capital Inc. DHC 592 0.3000 0.2600 0.2700 -0.0200 0.5800 0.1000 Dixie Brands Inc. DIXI.U 16875 1.2000 0.9600 1.0100 -0.1200 1.2000 0.3100 The Delma Group Inc. DLMA 97 0.9000 0.8000 0.8000 -0.0700 7.2500 0.7500 Delrey Metals Corp. DLRY 90 0.2700 0.2400 0.2400 -0.0200 0.5000 0.1850 DNI Metals Inc. DNI 705 0.0650 0.0600 0.0650 +0.0050 0.1200 0.0400 Rapid Dose Therapeutics Corp. DOSE 70 0.9300 0.9300 0.9300 0.0000 1.3300 0.6000 Deveron UAS Corp. DVR 716 0.2150 0.2000 0.2000 0.0000 0.3700 0.0950 DionyMed Brands Inc. DYME 942 4.2000 3.8500 3.9000 +0.0700 4.2900 1.8800 Earth Alive Clean Technologies Inc. EAC 532 0.2100 0.1900 0.2000 -0.0200 0.4500 0.1300 SpeakEasy Cannabis Club Ltd. EASY 2095 0.7200 0.6700 0.7000 +0.0200 1.3300 0.1900 Nutritional High International Inc. EAT 20367 0.3150 0.2900 0.3100 -0.0100 0.6500 0.1300 Eviana Health Corporation EHC 242 0.8300 0.6100 0.8300 +0.2200 1.9000 0.5200 ECO ORO MINERALS CORP. J EOM 70 0.1850 0.1850 0.1850 +0.0050 0.3900 0.1500 Leviathan Cannabis Group Inc. EPIC 65 0.3500 0.3400 0.3400 0.0000 2.3200 0.2350 Empower Clinics Inc EPW 1130 0.1500 0.1350 0.1350 -0.0100 0.5100 0.0650 EnviroLeach Technologies Inc. ETI 73 0.8000 0.8000 0.8000 -0.0100 2.1000 0.6500 Etruscus Resources Corp. ETR 40 0.2700 0.2700 0.2700 +0.0100 0.4500 0.2500 Explorex Resources Inc. EX 165 0.2850 0.2800 0.2800 -0.0200 0.4500 0.2050 EXMceuticals Inc. EXM 104 1.2500 1.1500 1.1500 -0.1000 1.9700 0.9100 Far Resources Ltd. FAT 7721 0.1350 0.1300 0.1300 0.0000 0.6500 0.0600 First Division Ventures Inc. FDIV 555 0.3000 0.2900 0.3000 +0.0100 0.3300 0.1500 Fandom Sports Media Corp. FDM 9744 0.0750 0.0600 0.0700 0.0000 0.2350 0.0600 Future Farm Technologies Inc. FFT 16935 0.3500 0.3050 0.3400 +0.0400 1.0200 0.1850 FogChain Corp FOG 300 0.1100 0.1100 0.1100 +0.0050 0.5700 0.0750 Flower One Holdings Inc. FONE 4249 1.5800 1.4900 1.5500 +0.0700 2.0000 1.0700 Global Blockchain Mining Corp. FORK 29376 0.0100 0.0050 0.0050 0.0000 0.1300 0.0050 Gabriella's Kitchen Inc. GABY 463 0.3400 0.3100 0.3400 +0.0200 0.7500 0.2100 Graph Blockchain Inc GBLC 1651 0.0500 0.0400 0.0400 -0.0050 0.2000 0.0400 Genius Metals Inc GENI 370 0.1850 0.1750 0.1750 -0.0250 0.2500 0.1200 Glance Technologies Inc. GET 412 0.1800 0.1700 0.1700 -0.0100 1.4900 0.1100 Gravitas Financial Inc. GFI 97 0.0400 0.0400 0.0400 -0.0050 0.1250 0.0100 Green Growth Brands Inc. GGB 5859 6.0000 5.7900 5.8700 +0.1100 6.4000 0.5800 Generic Gold Corp. GGC 230 0.0400 0.0400 0.0400 -0.0050 0.3200 0.0250 Global Hemp Group Inc. GHG 3899 0.1150 0.1100 0.1100 -0.0050 0.2350 0.1000 Golden Leaf Holdings Ltd. GLH 15219 0.1400 0.1350 0.1400 +0.0050 0.4100 0.0900 Go Cobalt Mining Corp. GOCO 610 0.2200 0.2100 0.2100 -0.0100 0.3750 0.0700 Goldrea Resources Corp. GOR 50 0.0700 0.0700 0.0700 0.0000 0.3000 0.0400 Gunpowder Capital Corp. GPC 34 0.0500 0.0500 0.0500 +0.0100 0.0900 0.0400 Graphite Energy Corp. GRE 332 0.0600 0.0400 0.0600 +0.0150 1.7600 0.0200 Grown Rogue International Inc. GRIN 588 0.2700 0.2500 0.2550 +0.0050 0.6000 0.1700 Green 2 Blue Energy Corp. GTBE 1060 0.0850 0.0850 0.0850 0.0000 0.4450 0.0500 Getchell Gold Corp. GTCH 728 0.3500 0.2200 0.2500 +0.0600 0.6000 0.1300 Green Thumb Industries Inc. GTII 8394 16.9900 15.3800 15.7000 -0.2000 32.5000 8.2100 Harvest Health & Recreation Inc. HARV 15045 10.9300 10.0000 10.5000 +0.6500 10.9300 4.5600 Harrys Manufacturing Inc. HARY 918 0.1300 0.1200 0.1200 0.0000 0.5000 0.1050 High Hampton Holdings Corp. HC 4801 0.3700 0.3300 0.3600 +0.0300 1.2000 0.1700 Hi Ho Silver Resources Inc. HHS 500 0.0300 0.0300 0.0300 0.0000 0.1350 0.0200 High Tide Inc. HITI 15186 0.4900 0.4000 0.4300 +0.0800 0.5000 0.3000 Hello Pal International Inc. HP 80 0.1100 0.1000 0.1000 -0.0500 0.3450 0.0650 HealthSpace Data Systems Ltd. HS 6794 0.0600 0.0500 0.0550 0.0000 0.1550 0.0250 FSD Pharma Inc. Subordinate Voting Shares HUGE 109741 0.3500 0.3200 0.3500 +0.0200 0.9400 0.0750 HyperBlock Inc. HYPR 5175 0.0400 0.0350 0.0400 -0.0050 0.4350 0.0250 iAnthus Capital Holdings Inc. IAN 6165 7.1800 6.9900 7.1200 +0.1700 9.4900 2.8700 International Battery Metals Ltd. IBAT 65 0.1800 0.1700 0.1750 -0.0050 0.8900 0.1300 Integrated Cannabis Company Inc. ICAN 2773 0.4100 0.3850 0.4050 +0.0050 2.0200 0.3050 ThreeD Capital Inc. IDK 1517 0.0750 0.0700 0.0700 -0.0050 0.3600 0.0650 IntellaEquity Inc. IEQ 330 0.0500 0.0450 0.0500 0.0000 0.2300 0.0350 Imagin Medical Inc. IME 460 0.1200 0.1150 0.1150 -0.0050 0.3700 0.0900 Imagination Park Technologies IP 13024 0.1100 0.0850 0.0900 0.0000 0.9000 0.0650 Irving Resources Inc. IRV 644 1.9400 1.7300 1.9200 +0.1400 1.9400 0.8300 Inner Spirit Holdings Ltd. ISH 3767 0.2300 0.2000 0.2300 +0.0150 0.9100 0.1150 Isodiol International Inc. ISOL 9199 1.5700 1.4500 1.5200 -0.0800 15.4000 1.0300 ICTV Brands Inc. ITV 0 0.0500 0.0000 0.2200 0.0100 Lotus Ventures Inc. J 2551 0.3600 0.3150 0.3250 -0.0100 0.6300 0.1600 37 Capital Inc. JJJ 50 0.2000 0.2000 0.2000 -0.0300 0.3000 0.1000 International Cannabrands Inc. JUJU 57377 0.1400 0.1150 0.1200 +0.0100 0.3900 0.0500 Koios Beverage Corp. KBEV 1515 0.3600 0.3400 0.3550 -0.0050 1.0500 0.1700 Kontrol Energy Corp. KNR 5 0.6100 0.6100 0.6100 +0.0100 1.4400 0.4600 KWG Resources Inc. KWG 2200 0.0100 0.0100 0.0100 +0.0050 0.0200 0.0050 Declan Cobalt Inc. LAN 458 0.2000 0.1700 0.2000 +0.0100 0.4200 0.1600 Lions Bay Mining Corp. LBM 0 0.1250 0.0000 0.1950 0.1050 Lifestyle Delivery Systems Inc LDS 9644 0.5000 0.4450 0.4550 -0.0100 1.0000 0.2250 Liberty Health Sciences Inc. LHS 64710 1.1900 1.0500 1.1400 +0.1200 1.6500 0.6200 Liberty Leaf Holdings Ltd. LIB 2095 0.1200 0.1050 0.1150 +0.0050 0.6600 0.0800 Liht Cannabis Corp. LIHT 1463 0.3000 0.2750 0.2800 +0.0100 0.8600 0.1500 Liht Cannabis Corp. Wts. LIHT.WT 15 0.0450 0.0450 0.0450 -0.0100 0.0800 0.0100 Callitas Health Inc. LILY 566 0.1400 0.1200 0.1200 -0.0050 0.3500 0.0850 Global Li-Ion Graphite Corp. LION 320 0.1850 0.1700 0.1700 -0.0050 0.5400 0.0600 LeanLife Health Inc. LLP 16259 0.0550 0.0400 0.0500 +0.0150 0.3350 0.0300 Litelink Technologies Inc. LLT 735 0.1600 0.1500 0.1500 -0.0200 0.3300 0.1150 Lexington Biosciences Inc. LNB 242 0.1250 0.1050 0.1200 0.0000 0.5300 0.0650 Cannara Biotech Inc. LOVE 38037 0.2550 0.2250 0.2300 -0.0150 0.3450 0.1800 Lexaria Bioscience Corp. LXX 1441 1.9900 1.8100 1.8500 -0.1300 3.1300 1.0000 MEADOW BAY GOLD CORPORATION J MAY 1614 0.0350 0.0300 0.0350 -0.0050 0.2600 0.0250 McLaren Resources Inc. MCL 50 0.0400 0.0400 0.0400 0.0000 0.1400 0.0200 Marret High Yield Strategies Fund A MHY.UN 20 0.0350 0.0350 0.0350 -0.0100 0.1700 0.0050 Minera IRL Limited MIRL 3850 0.0550 0.0550 0.0550 -0.0050 0.1150 0.0500 True Leaf Medicine International Ltd. MJ 433 0.4400 0.4200 0.4400 +0.0250 1.0900 0.3250 MJardin Group, Inc. MJAR 2312 4.8500 4.0400 4.7000 +0.7200 8.9000 2.7300 Global Health Clinics Ltd. MJRX 200 0.1400 0.1400 0.1400 +0.0200 0.5600 0.0750 Makena Resources Inc. MKNA 150 0.0500 0.0500 0.0500 0.0000 0.1900 0.0400 MedMen Enterprises Inc. Class B Subordinate Voting Shares MMEN 19614 4.6300 4.2700 4.2700 -0.0400 9.8800 3.1100 MedMen Enterprises Inc. Wts. MMEN.WT 3186 0.7800 0.6900 0.7200 0.0000 3.5200 0.4050 Matica Enterprises Inc. MMJ 9627 0.1350 0.1250 0.1350 +0.0050 0.5200 0.0700 Miramont Resources Corp. MONT 1299 0.4600 0.4200 0.4200 -0.0300 0.4850 0.1300 MPX Bioceutical Corporation MPX 51248 1.2100 1.1600 1.1900 +0.0300 1.2700 0.5900 Micromem Technologies Inc. MRM 310 0.0550 0.0500 0.0550 0.0000 0.3950 0.0250 Cannvas MedTech Inc. MTEC 1307 0.3200 0.2850 0.3000 +0.0050 1.0000 0.2350 Maxtech Ventures Inc. MVT 62 0.1250 0.1200 0.1250 +0.0050 0.6000 0.0950 Micron Waste Technologies Inc MWM 2190 0.3950 0.3600 0.3800 -0.0200 0.7100 0.2400 Montego Resources Inc. MY 150 0.0400 0.0400 0.0400 -0.0050 0.4450 0.0350 MYM Nutraceuticals Inc. MYM 18844 0.6800 0.5500 0.5900 -0.0700 3.0000 0.4400 Meryllion Resources Corporation MYR 400 0.0250 0.0200 0.0200 0.0000 0.0750 0.0150 Innovative Properties Inc. NAB 11772 0.9600 0.8500 0.9300 -0.0400 0.9800 0.0350 North Bud Farms Inc. NBUD 1032 0.2600 0.2400 0.2500 +0.0050 0.8000 0.1900 NetCents Technology Inc. NC 528 0.9500 0.8200 0.8500 -0.1000 3.9900 0.6500 Nerds On Site Inc. NERD 101 0.1800 0.1800 0.1800 0.0000 0.3700 0.1600 Netcoins Holdings Inc. NETC 18826 0.1200 0.1000 0.1150 +0.0050 0.6500 0.0700 New Age Brands Inc NF 28146 0.0650 0.0600 0.0600 0.0000 0.2100 0.0450 Next Green Wave Holdings Inc. NGW 9394 0.6000 0.5000 0.6000 +0.0800 0.8500 0.2700 NHS Industries Ltd. NHS 10 0.0500 0.0500 0.0500 0.0000 0.1700 0.0250 Victory Nickel Inc. NI 1 0.0300 0.0000 0.0700 0.0100 Cryptanite Blockchain Technologies Corp. NITE 395 0.0500 0.0400 0.0400 -0.0050 0.8400 0.0250 Northern Lights Resources Corp. NLR 100 0.0400 0.0400 0.0400 0.0000 0.1500 0.0300 New Point Exploration Corp. NP 518 0.1000 0.0900 0.1000 +0.0100 4.1000 0.0500 Plaintree Systems Inc. NPT 66 0.1500 0.1500 0.1500 0.0000 0.3000 0.1150 NanoSphere Health Sciences Inc. NSHS 2355 0.3200 0.2800 0.3000 -0.0100 0.8000 0.2000 NexTech AR Solutions Corp NTAR 811 0.5400 0.5000 0.5400 +0.0200 1.1000 0.2400 New Tech Lithium Corp. NTM 104 0.0300 0.0300 0.0300 -0.0050 0.1100 0.0250 Nuran Wireless Inc. NUR 18034 0.1250 0.1050 0.1100 -0.0150 0.2350 0.0400 Nexco Resources Inc. NXU 100 0.0650 0.0650 0.0650 0.0000 0.3500 0.0650 CannaRoyalty Corp. OH 5786 9.9000 9.4300 9.5200 -0.1100 11.0000 3.1800 CannaRoyalty Corp 8% 12JUL21 OH.DB 40 152.0000 152.0000 152.0000 +2.0000 155.0000 100.0000 Permex Petroleum Corporation OIL 212 0.1900 0.1850 0.1850 +0.0050 0.6000 0.1550 Orion Nutraceuticals Inc. ORI 840 0.2900 0.2000 0.2750 +0.0750 1.0000 0.1450 Ovation Science Inc OVAT 117 0.4000 0.3700 0.3700 -0.0300 0.5400 0.2900 One World Lithium Inc. OWLI 255 0.1850 0.1750 0.1800 0.0000 0.2200 0.1000 Provenance Gold Corp. PAU 95 0.1700 0.1600 0.1600 +0.0300 0.3850 0.1000 Portage Biotech Inc. PBT.U 775 0.0900 0.0900 0.0900 +0.0050 0.1500 0.0600 Petrocapita Income Trust PCE.UN 62 0.0500 0.0500 0.0500 -0.0400 0.7500 0.0100 Premier Health Group Inc. PHGI 1751 0.8500 0.8000 0.8000 -0.0400 1.0700 0.0500 Canntab Therapeutics Limited PILL 646 0.9800 0.8600 0.8800 -0.0200 2.1400 0.5000 ParcelPal Technology Inc. PKG 3228 0.3000 0.2800 0.2900 -0.0050 0.4700 0.1800 Peak Positioning Technologies Inc. PKK 530 0.0400 0.0400 0.0400 -0.0025 0.0550 0.0200 Blocplay Entertainment Inc. PLAY 3480 0.0050 0.0050 0.0050 0.0000 0.1650 0.0050 Planet 13 Holdings Inc. PLTH 1477 2.2000 2.1300 2.1300 +0.0100 3.5000 0.6600 Plus Products Inc PLUS 1802 6.7400 6.5000 6.6800 +0.3200 7.2500 3.5100 Peloton Minerals Corporation PMC 610 0.0950 0.0800 0.0950 -0.0050 0.1500 0.0250 Weekend Unlimited Inc. POT 411292 0.3600 0.2350 0.2850 +0.0150 0.3600 0.0800 PreveCeutical Medical Inc. PREV 32910 0.0500 0.0400 0.0500 0.0000 0.1700 0.0300 Primary Energy Metals Inc. PRIM 19673 0.0250 0.0150 0.0200 -0.0050 0.1500 0.0150 Plymouth Rock Technologies Inc. PRT 767 0.6600 0.6100 0.6600 +0.0400 0.7400 0.5200 Pasinex Resources Limited PSE 60 0.0800 0.0750 0.0750 -0.0050 0.2200 0.0600 Platinex Inc. PTX 7 0.0550 0.0000 0.2200 0.0300 Pushfor Investments Inc. PUSH 36 1.9200 1.8300 1.9200 +0.0900 1.9700 0.4900 Pivot Pharmaceuticals Inc. PVOT 836 0.2650 0.2250 0.2550 +0.0300 2.4400 0.2100 Captiva Verde Land Corp. PWR 12260 0.2000 0.1250 0.1600 0.0000 0.2200 0.0600 Quantum Cobalt Corp QBOT 453 0.0550 0.0500 0.0550 -0.0050 0.6100 0.0400 Quinsam Capital Corporation QCA 1877 0.3000 0.2850 0.3000 +0.0150 0.7600 0.1900 Quadron Cannatech Corporation QCC 405 0.1850 0.1750 0.1800 0.0000 0.6200 0.1000 Quizam Media Corporation QQ 1248 0.1150 0.0900 0.1100 +0.0050 0.2100 0.0450 Radial Research Corp RAD 50 0.1500 0.1500 0.1500 0.0000 0.1900 0.1200 Relay Medical Corp. RELA 1965 0.2500 0.2300 0.2500 +0.0050 0.5700 0.1900 Reservoir Capital Corp. REO 657 0.0450 0.0400 0.0450 0.0000 0.0650 0.0100 Resinco Capital Partners Inc. RIN 5600 0.2100 0.1900 0.1900 -0.0100 0.3200 0.0800 Rise Gold Corp. RISE 5687 0.1100 0.0950 0.1000 +0.0050 0.1500 0.0450 RIWI Corp. RIW 49 1.7000 1.7000 1.7000 0.0000 2.1000 1.0000 Rockshield Capital Corp. RKS 135 0.1100 0.1050 0.1100 +0.0050 0.5000 0.0900 West Red Lake Gold Mines Inc. RLG 723 0.1150 0.1000 0.1000 -0.0100 0.1400 0.0450 RISE Life Science Corp. RLSC 5708 0.2800 0.2500 0.2800 +0.0300 0.4000 0.0450 Tidal Royalty Corp. RLTY.U 39175 0.3050 0.2600 0.2950 +0.0150 0.8200 0.0900 RMMI Corp. RMMI 0 1.4000 0.0000 2.9500 0.9000 Rubicon Organics Inc. ROMJ 2431 2.9200 2.5400 2.7800 +0.7600 5.2500 1.6000 Ravenquest BioMed Inc. RQB 2085 0.6800 0.6500 0.6500 -0.0200 1.5500 0.3800 Rift Valley Resources Corp. RVR 405 0.0900 0.0900 0.0900 0.0000 0.1300 0.0500 Rockex Mining Corporation RXM 600 0.0400 0.0300 0.0300 -0.0100 0.1000 0.0100 Subscribe Technologies Inc. SAAS 980 0.0300 0.0250 0.0300 0.0000 0.2300 0.0250 3 Sixty Risk Solutions Ltd. SAFE 4468 0.6200 0.5600 0.6200 +0.0300 0.8300 0.4350 Sensor Technologies Inc. SENS 300 0.0450 0.0450 0.0450 0.0000 0.3400 0.0400 Shoal Point Energy Ltd. SHP 4206 0.0850 0.0600 0.0700 +0.0100 0.1600 0.0200 Sharc International Systems Inc. SHRC 312 0.2700 0.2450 0.2700 0.0000 0.5100 0.2250 SLANG Worldwide Inc. SLNG 18408 2.5900 2.3400 2.3600 -0.0500 2.7700 1.6400 Slave Lake Zinc Corp SLZ 130 0.1250 0.1050 0.1250 +0.0050 0.1250 0.0600 Star Navigation Systems Group Ltd. SNA 6740 0.0700 0.0650 0.0700 0.0000 0.1400 0.0400 Sunniva Inc. SNN 1716 4.9500 4.6600 4.7100 +0.0600 13.6500 2.8300 SOL Global Investments Corp. SOL 9752 3.3300 3.0900 3.2400 -0.0100 5.0000 1.0200 Sona Nanotech Inc. SONA 205 0.2900 0.2900 0.2900 0.0000 0.3200 0.1700 Organic Flower Investments Group Inc. SOW 669 0.2600 0.2500 0.2500 -0.0100 0.2950 0.2300 Spey Resources Corp. SPEY 2290 0.1100 0.1000 0.1000 0.0000 0.1550 0.0650 Spacefy Inc. SPFY 19562 0.3700 0.3000 0.3400 +0.0450 0.3700 0.1400 Spearmint Resources Inc. SPMT 8847 0.0350 0.0300 0.0300 0.0000 0.0525 0.0250 SponsorsOne Inc. SPO 200 0.1150 0.1000 0.1000 -0.0050 0.3050 0.0600 Sproutly Canada Inc. SPR 5224 0.4200 0.3900 0.3900 -0.0150 1.1800 0.2500 Squire Mining Ltd. SQR 3260 0.1900 0.1600 0.1700 -0.0250 0.8200 0.1500 Stem Holdings Inc. STEM 38 3.2200 3.1000 3.1200 +0.0200 4.4800 2.0800 Wildflower Brands Inc. SUN 727 0.6800 0.6400 0.6700 +0.0100 1.9700 0.4550 St-Georges Eco-Mining Corp. SX 3815 0.1200 0.1050 0.1100 -0.0100 0.5500 0.0350 Sixty North Gold Mining Inc. SXTY 20 0.0750 0.0750 0.0750 +0.0050 0.2400 0.0500 Transcanna Holdings Inc. TCAN 4040 2.6000 2.2600 2.5400 +0.1700 2.6000 0.7700 Terra Nova Resources Inc. TENO 100 0.0800 0.0800 0.0800 0.0000 0.1850 0.0600 Terranueva Corporation TEQ 151 0.4950 0.4900 0.4900 -0.0100 0.8000 0.3750 TerrAscend Corp. TER 1384 9.0000 8.4600 8.5600 -0.2500 13.5000 2.5000 1933 Industries Inc. TGIF 10772 0.4850 0.4600 0.4700 0.0000 0.8000 0.3000 1933 Industries Inc. Wts. TGIF.WT 1345 0.2000 0.1850 0.1850 -0.0100 0.2700 0.1300 THC Biomed Intl Ltd THC 9539 0.4850 0.4250 0.4600 +0.0150 2.0200 0.2500 TILT Holdings Inc. TILT 1851 3.5000 3.3300 3.3400 -0.1600 4.0000 1.5100 Tier One Capital Limited Partnership TLP.UN 26 4.8000 4.8000 4.8000 0.0000 6.0000 4.2500 Tartisan Nickel Corp. TN 392 0.0700 0.0650 0.0700 0.0000 0.1800 0.0200 The Tinley Beverage Company Inc. TNY 3603 0.6800 0.6100 0.6500 -0.0200 1.3200 0.3900 Tower One Wireless Corp. TO 160 0.0950 0.0950 0.0950 0.0000 0.2700 0.0700 Tree of Knowledge International Corp. TOKI 3581 0.2000 0.1600 0.1600 -0.0200 1.5300 0.1450 Trackloop Analytics Corp. TOOL 1348 0.0850 0.0600 0.0750 -0.0100 0.5700 0.0300 Enertopia Corp. TOP 620 0.0250 0.0250 0.0250 0.0000 0.1050 0.0200 Torino Power Solutions Inc TPS 375 0.0850 0.0800 0.0800 -0.0100 0.1750 0.0400 Trulieve Cannabis Corp. TRUL 3212 16.6900 16.0300 16.4700 +1.0300 23.8500 9.1000 Tantalex Resources Corporation TTX 290 0.0500 0.0450 0.0500 +0.0100 0.2000 0.0300 Black Tusk Resources Inc. TUSK 453 0.1500 0.1350 0.1450 +0.0050 0.2850 0.1250 Global UAV Technologies Ltd. UAV 4704 0.0350 0.0350 0.0350 0.0000 0.2000 0.0300 United Battery Metals Corp. UBM 3314 0.0900 0.0700 0.0800 +0.0050 1.6800 0.0700 Upco International Inc UPCO 890 0.1050 0.1000 0.1000 +0.0050 0.4500 0.0800 NameSilo Technologies Corp. URL 1031 0.3500 0.3300 0.3350 0.0000 0.4800 0.3000 American Pacific Mining Corp. USGD 4170 0.1250 0.1150 0.1250 +0.0050 0.4100 0.0400 VirtualArmour International Inc. VAI 1169 0.3100 0.2600 0.2600 -0.0400 0.3900 0.1750 Top Strike Resources Corp. VENI 1610 0.0600 0.0600 0.0600 0.0000 0.5500 0.0450 Vogogo Inc. VGO 3385 0.1600 0.1400 0.1400 -0.0200 0.6500 0.0450 Valens Groworks Corp. VGW 6682 2.8900 2.6200 2.7700 +0.1700 3.3500 0.9800 Valens Groworks Corp. VGW.WT 700 0.8000 0.7000 0.7500 +0.0500 0.8000 0.1500 Phivida Holdings Inc. VIDA 2333 0.5800 0.5500 0.5600 -0.0100 1.7800 0.4800 Vodis Pharmaceuticals Inc. VP 846 0.1200 0.1150 0.1150 -0.0050 0.5200 0.0700 Veritas Pharma Inc. VRT 1188 0.1050 0.1000 0.1000 -0.0050 0.7700 0.0850 Versus Systems Inc. VS 5250 0.2400 0.2250 0.2250 -0.0300 0.4600 0.1800 Victory Square Technologies Inc. VST 891 0.4600 0.4100 0.4100 -0.0450 3.0000 0.3800 Wayland Group Corp. WAYL 10332 1.3000 1.2500 1.2800 +0.0200 3.5000 0.8700 Wayland Group Corp. Wts. WAYL.WT 125 0.3600 0.3300 0.3600 +0.0400 0.5000 0.1900 ICC International Cannabis Corp. WRLD.U 10948 0.3950 0.3750 0.3800 -0.0100 0.9100 0.2300 Winston Resources Inc. WRW 20 0.0250 0.0250 0.0250 +0.0050 0.2400 0.0150 Western Uranium & Vanadium Corp. WUC 369 1.5000 1.4600 1.4900 +0.0400 3.3200 0.6100 MGX Minerals Inc. XMG 1340 0.4150 0.3900 0.4000 -0.0050 1.6700 0.3000 MGX Minerals Inc C Wts XMG.WT.C 10 0.0800 0.0800 0.0800 0.0000 0.1500 0.0350 Canadian Overseas Petroleum Limited XOP 2550 0.0050 0.0050 0.0050 0.0000 0.0100 0.0050 Exro Technologies Inc. XRO 2447 0.3400 0.2850 0.3100 +0.0200 0.5400 0.1950 XORTX Therapeutics Inc. XRX 60 0.1750 0.1600 0.1750 0.0000 0.3800 0.1300 Kootenay Zinc Corp. ZNK 350 0.1450 0.1400 0.1400 -0.0050 0.7600 0.0450 Stock Symbol Bid Ask 52W Hi 52W Lo Arctic Glacier Income Fund AG.UN 0.060 0.065 0.0600 0.0450 Agrios Global Holdings Ltd. AGRO 0.360 0.395 0.7200 0.3600 Atlas Blockchain Group Inc. AKE 0.100 0.100 0.8500 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 0.255 0.400 0.7600 0.2000 Armadillo Resources Ltd. ARO Asante Gold Corporation ASE 0.050 0.055 0.0700 0.0250 Abattis Bioceuticals Corp. ATT 0.075 0.075 0.4650 0.0600 Auxico Resources Canada Inc. AUAG 0.180 0.200 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 Bradstone Capital Corp. BCA 0.090 0.115 0.1400 0.0650 Berkley Renewables Inc. BKS 0.030 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 2.4600 0.0300 Bougainville Ventures Inc. BOG 0.050 0.050 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 0.2000 0.0200 Block X Capital Corp. BXXX 0.045 0.060 0.4400 0.0150 Chimata Gold Corp. CAT 0.060 0.065 0.1500 0.0450 Certive Solutions Inc. CBP 0.035 0.040 0.0800 0.0100 Cerro Grande Mining Corporation CEG 0.005 0.010 0.0200 0.0050 Cartier Iron Corporation CFE 0.085 0.090 0.2000 0.0650 CIM International Group Inc. CIM 0.190 0.640 0.3200 0.1900 Cascadia Blockchain Group Corp. CK 0.350 0.4700 0.2300 CDN MSolar Corp. CMS Crest Resources Inc. CRES 0.100 0.115 0.1500 0.1000 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 0.075 0.160 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 0.070 0.1000 0.0600 Dundee Sustainable Technologies Inc. DST 0.030 0.035 0.1200 0.0050 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 Eurogas International Inc. EI 0.010 0.015 0.0350 0.0050 ePlay Digital Inc. EPY 0.060 0.065 0.1950 0.0550 EarthRenew Inc. ERTH 0.065 0.075 0.1450 0.0600 EVITRADE Health Systems Corp. EVA 0.170 0.210 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 Fineqia International Inc. FNQ 0.010 0.015 0.0350 0.0050 Fox River Resources Corporation FOX 0.060 0.090 0.0900 0.0500 FAX Capital Corp. FXC 1.510 GreenBank Capital Inc. GBC 0.300 0.475 1.7000 0.1000 Gencan Capital Inc. GCA 0.100 0.200 0.2500 0.0500 Glorious Creation Limited GCIT 0.030 0.600 0.6500 0.3000 Generation Mining Limited GENM 0.095 0.140 0.2000 0.0800 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 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 0.730 0.9600 0.4050 Cypherpunk Holdings Inc. HODL 0.060 0.100 0.1600 0.0500 IGEN Networks Corp. IGN 0.030 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 0.340 0.425 0.5000 0.2600 James Bay Resources Limited JBR 0.130 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 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 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 Lanebury Growth Capital Ltd. LLL 0.165 0.250 0.5500 0.1600 Redfund Capital Corp. LOAN 0.255 0.270 0.7000 0.1550 LottoGopher Holdings Inc. LOTO 0.045 0.045 0.2050 0.0400 Newlox Gold Ventures Corp. LUX 0.025 0.040 0.0600 0.0250 LiveWell Canada Inc. LVWL 0.910 0.910 0.9200 0.6800 Mag One Products Inc. MDD 0.030 0.100 0.2750 0.0450 ME Resource Corp. MEC 0.500 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 0.300 0.5700 0.1500 GoverMedia Plus Canada Corp. MPLS 0.070 0.100 0.5900 0.0500 MPV Exploration Inc MPV 0.105 0.120 0.3000 0.0600 MPX International Corporation MPXI 1.000 1.500 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 MegumaGold Corp NSAU 0.130 0.165 0.3000 0.1200 Northern Sphere Mining Corp. NSM 0.015 0.025 0.1500 0.0150 Nass Valley Gateway Ltd. NVG 0.680 Carlyle Entertainment Ltd OLG Organic Potash Corporation OPC 0.020 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 0.210 0.8900 0.1600 PUDO Inc. PDO 0.600 0.730 2.6800 0.5000 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 0.090 0.1900 0.0700 Planet 13 Holdings Inc. Wts PLTH.WT 0.480 0.600 0.7000 0.1400 PrimeWest Mortgage Inv Corporation PRI 0.500 1.6300 0.5000 Park Lawn Company Limited PRL 8.000 9.250 9.4000 8.0000 Qwick Media Inc. QMI 0.030 0.040 0.2500 0.0100 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 0.015 0.0350 0.0200 RavenQuest BioMed Inc. Wts. RQB.WT 0.100 0.120 0.2550 0.0300 River Wild Exploration Inc. RWI 0.560 0.750 0.7000 0.0200 Razore Rock Resources Inc. RZR 0.080 0.300 0.2700 0.0600 Robix Environmental Technologies Inc. RZX 2.000 SBD Capital Corp. SBD 0.155 0.215 0.5500 0.0500 Scotch Creek Ventures Inc. SCV 0.120 0.180 0.1300 0.1200 Security Devices International Inc. SDZ 0.185 0.190 0.2300 0.1500 Seahawk Ventures Inc. SHV 0.430 0.440 0.6200 0.2500 Sitka Gold Corp. SIG 0.090 0.095 0.3000 0.0400 Hydro66 Holdings Corp. SIX 0.295 0.375 0.9500 0.2500 Silver Phoenix Resources Inc. SP 0.100 0.150 0.2200 0.0200 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 66 Resources Inc. SXX 0.060 0.190 0.2700 0.1000 Syd Financing Inc. SYDF 0.100 0.300 0.1750 0.1000 Talmora Diamond Inc. TAI 0.020 0.030 0.0600 0.0050 Taku Gold Corp. TAK 0.050 0.070 0.1500 0.0350 Target Capital Inc. TCI 0.030 0.1400 0.0300 Taiga Gold Corp TGC 0.100 0.110 0.2100 0.0650 1933 Industries Inc.10% 14SEP21 TGIF.DB 100.000 105.000 125.0000 95.0000 Ubique Minerals Limited UBQ 0.130 0.200 0.2500 0.0600 UpSnap Inc. UP 0.005 0.010 0.0250 0.0050 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 Phivida Holdings Inc. Wts. VIDA.WT 0.130 0.190 0.5200 0.0900 Vinergy Resources Ltd. VIN 0.520 0.520 West Isle Energy Inc. WEI Winston Gold Corp. WGC 0.035 0.040 0.0900 0.0250 World Mahjong Limited WSM 0.100 eXeBlock Technology Corporation XBLK 0.030 0.040 0.4050 0.0300 MGX Minerals Inc. A Wts. XMG.WT.A 0.005 0.010 0.7000 0.0050 MGX Minerals Inc. B Wts. XMG.WT.B 0.050 0.090 0.4500 0.0500 Zanzibar Gold Inc. ZBR 0.145 0.170 0.2000 0.1000 Zara Resources Inc. ZRI 0.045 0.2400 0.0700 BIOSENTA Inc. ZRO 0.030 0.7500 0.0100 ZTEST Electronics Inc. ZTE 0.390 0.400 1.0000 0.1000 Zenith Exploration Inc. ZX 0.045 0.0350 0.0350 Trades: 53,961 Total Volume: 187,967,255 Total Value: $171,631,292 Advanced: 116 Declined: 121 Unchanged: 237 Note 1: z - Full Volume. Note 2: Change calculated using unadjusted closing prices.