CNSX Trading Daily Market Summary February 05 2019 Closing Numbers Stock Symbol Vol(00s) High Low Close Change 52W Hi 52W Lo Abacus Health Products Inc ABCS 107 11.1000 11.0000 11.0000 +0.3000 11.2500 9.3700 Supreme Metals Corp. ABJ 770 0.0300 0.0300 0.0300 +0.0050 0.0750 0.0150 Alliance Growers Corp. ACG 2321 0.1050 0.1000 0.1050 0.0000 0.7000 0.0600 Acreage Holdings, Inc. ACRG.U 1064 24.0000 23.3100 23.6500 -0.1500 26.9000 11.9900 Ansar Financial and Dev Corporation AFD 6 0.6000 0.0000 0.8100 0.3000 Affinor Growers Inc. AFI 906 0.0400 0.0400 0.0400 0.0000 0.2100 0.0250 AgraFlora Organics International Inc AGRA 11700 0.3150 0.3000 0.3000 -0.0050 0.3350 0.0780 Agrios Global Holdings Ltd. AGRO 210 0.3950 0.3950 0.3950 0.0000 0.7200 0.3600 Alternate Health Corp. AHG 425 0.5400 0.4900 0.5100 -0.0500 2.4200 0.3000 AJN Resources Inc. AJN 290 0.0600 0.0600 0.0600 0.0000 0.2000 0.0600 Appia Energy Corp. API 1053 0.4000 0.3900 0.4000 0.0000 0.4000 0.1100 Global Cannabis Applications Corp. APP 1813 0.1000 0.0900 0.0950 0.0000 0.6000 0.0750 APPx Group Holdings Inc APPX 3187 0.0600 0.0550 0.0550 -0.0050 0.2500 0.0500 AREV Brands International Ltd. AREV 215 0.2700 0.2650 0.2700 -0.0100 0.4750 0.2000 Argo Gold Inc. ARQ 2675 0.2200 0.2100 0.2200 +0.0100 0.2700 0.0700 Asia Cannabis Corp. ASIA 132 0.2600 0.2400 0.2400 +0.0100 0.3600 0.2100 Ascent Industries Corp. ASNT 6977 0.2050 0.1900 0.2000 -0.0050 0.9800 0.1350 Aquarius Surgical Technologies Inc. ASTI 6 0.3100 0.3100 0.3100 -0.0100 0.5000 0.2500 Australis Capital Inc. AUSA 7302 1.2500 1.1300 1.1400 -0.1100 16.0000 0.6100 Australis Capital Corp. Wts. AUSA.WT 1156 1.0200 0.8800 0.8900 -0.0800 11.4900 0.3600 Avarone Metals Inc. AVM 2764 0.0600 0.0550 0.0550 -0.0050 0.1350 0.0350 BacTech Environmental Corporation BAC 330 0.0300 0.0300 0.0300 0.0000 0.0450 0.0150 Body and Mind Inc. BAMM 1055 0.8000 0.7600 0.8000 0.0000 1.2000 0.3300 Benchmark Botanics Inc. BBT 80 0.4200 0.3900 0.3900 -0.0100 1.6500 0.2000 Bradstone Capital Corp. BCA 10 0.0900 0.0900 0.0900 -0.0100 0.1400 0.0650 Blockchain Foundry Inc BCFN 1750 0.0600 0.0450 0.0550 +0.0100 0.5000 0.0150 Bird River Resources Inc. BDR 1083 0.0350 0.0350 0.0350 0.0000 0.2900 0.0300 Beleave Inc. BE 12665 0.1200 0.1150 0.1200 0.0000 0.4100 0.0700 Peekaboo Beans Inc BEAN 250 0.2000 0.1900 0.1900 -0.0050 0.2900 0.0950 Braingrid Limited BGRD 5254 0.1600 0.1350 0.1350 -0.0250 0.2550 0.0500 BIG Blockchain Intelligence Group Inc. BIGG 1023 0.0900 0.0850 0.0900 +0.0050 1.3200 0.0700 Ignite International Brands, Ltd. BILZ 848 2.8700 2.6800 2.6800 -0.1600 4.0400 1.9500 Biome Grow Inc. BIO 307 0.7200 0.7000 0.7200 +0.0100 2.1000 0.4700 Belgravia Capital International Inc. BLGV 5864 0.0200 0.0150 0.0150 0.0000 0.1350 0.0150 BlissCo Cannabis Corp. BLIS 215 0.3200 0.3050 0.3200 0.0000 0.7600 0.2600 BLOK Technologies Inc. BLK 2583 0.0350 0.0250 0.0250 0.0000 1.0500 0.0150 Cannabix Technologies Inc. BLO 1841 1.7700 1.6900 1.7100 -0.0800 3.5300 1.0200 Global Blockchain Technologies Corp. BLOC.U 32761 0.0250 0.0150 0.0200 -0.0050 0.5573 0.0150 Blox Labs Inc. BLOX 7730 0.0650 0.0550 0.0600 0.0000 0.2667 0.0250 BLVD Centers Corporation BLVD 15343 0.0800 0.0650 0.0750 -0.0050 0.0950 0.0350 Pacific Rim Cobalt Corp. BOLT 265 0.1800 0.1800 0.1800 0.0000 1.0200 0.1000 The Yield Growth Corp. BOSS 13832 0.7800 0.7200 0.7800 +0.0500 0.9400 0.1650 Breathtec BioMedical Inc. BTH 3368 0.3000 0.2500 0.2650 -0.0350 0.6800 0.1000 Aura Health Inc. BUZZ 1121 0.2450 0.2350 0.2400 +0.0100 0.6500 0.1400 FinCanna Capital Corp. CALI 1333 0.1650 0.1600 0.1650 0.0000 0.8300 0.0800 CannAmerica Brands Corp. CANA 3391 0.5300 0.4700 0.5000 -0.0200 1.3000 0.4700 Heritage Cannabis Holdings Corp. CANN 44177 0.2600 0.2400 0.2500 +0.0200 0.6800 0.1500 Copperbank Resources Corp. CBK 10 0.0700 0.0700 0.0700 -0.0050 0.1150 0.0400 Copperbank Resources Corp. Warrants CBK.WT 30 0.0050 0.0050 0.0050 -0.0050 0.0300 0.0050 Green River Gold Corp. CCR 100 0.0650 0.0650 0.0650 +0.0100 0.0700 0.0250 Cerro de Pasco Resources Inc. CDPR 1210 0.2650 0.2450 0.2650 0.0000 0.3700 0.2200 CordovaCann Corp. CDVA 38 0.9500 0.9200 0.9500 0.0000 2.0000 0.8000 Cognetivity Neurosciences Ltd. CGN 1059 0.4400 0.4200 0.4400 +0.0050 0.6300 0.2500 Cannabis Growth Opportunity Corporation CGOC 664 1.7900 1.7200 1.7800 -0.0100 2.2500 0.7800 Chemistree Technology Inc. CHM 439 0.5000 0.4700 0.4800 0.0000 0.8500 0.3100 Choom Holdings Inc. CHOO 8221 0.4550 0.4300 0.4300 -0.0100 1.4700 0.3800 Canada House Wellness Group Inc. CHV 4585 0.1500 0.1400 0.1400 -0.0050 0.4650 0.1250 Cresco Labs Inc. CL 2060 10.5000 9.8000 10.0000 +0.0300 10.5100 5.2900 CLS Holdings USA, Inc. CLSH.U 1791 0.3300 0.3000 0.3000 0.0000 0.7500 0.2500 Cielo Waste Solutions Corp. CMC 1409 0.1100 0.1050 0.1050 0.0000 0.3000 0.0900 CannaOne Technologies Inc CNNA 1422 1.6000 1.4700 1.5800 +0.0700 1.6000 0.5500 Cannex Capital Holdings Inc. CNNX 6526 1.1000 0.9500 0.9600 -0.1100 1.9300 0.5000 Canna-V-Cell Sciences Inc. CNVC 1339 0.3100 0.3000 0.3100 0.0000 0.4000 0.1100 International Cobalt Corp CO 400 0.0350 0.0350 0.0350 -0.0050 0.3500 0.0300 360 Blockchain Inc. CODE 456 0.0350 0.0300 0.0300 0.0000 0.1850 0.0200 Captor Capital Corp CPTR 348 1.7000 1.6500 1.6800 +0.0800 11.8000 0.7500 Carl Data Solutions Inc. CRL 174 0.1150 0.1100 0.1100 0.0000 0.2500 0.0550 Crop Infrastructure Corp. CROP 24775 0.3500 0.3200 0.3350 -0.0150 1.2000 0.1300 Cryptobloc Technologies Corp. CRYP 360 0.0900 0.0750 0.0900 +0.0150 4.6500 0.0500 Chemesis International Inc. CSI 4830 1.6900 1.5900 1.6900 +0.0400 2.0400 0.4800 Canamex Gold Corp. CSQ 50 0.0800 0.0800 0.0800 0.0000 0.1700 0.0500 CellCube Energy Storage Systems Inc. CUBE 9907 0.1200 0.1100 0.1150 -0.0050 0.7600 0.1100 Curaleaf Holdings, Inc. CURA 4250 9.7000 9.0100 9.0700 -0.3100 11.4900 5.1200 Biocure Technology Inc. CURE 20 0.5000 0.5000 0.5000 +0.0800 1.6000 0.3000 Charlotte's Web Holdings, Inc. CWEB 3706 22.7500 21.0300 22.0000 -0.3500 22.7500 9.0500 C21 Investments Inc. CXXI 3301 1.2600 1.1000 1.1500 -0.0800 3.0000 0.6200 Hilltop Cybersecurity Inc. CYBX 1493 0.0900 0.0750 0.0800 +0.0050 0.8700 0.0600 Data Deposit Box Inc. DDB 2905 0.0250 0.0250 0.0250 0.0000 0.2000 0.0200 Debut Diamonds Inc. DDI 490 0.0100 0.0050 0.0100 +0.0050 0.0250 0.0050 DeepRock Minerals Inc. DEEP 2 0.0700 0.0000 0.1000 0.0600 Deer Horn Capital Inc. DHC 1391 0.3050 0.2600 0.3050 +0.0350 0.5800 0.1000 Dixie Brands Inc. DIXI.U 5203 1.0000 0.8800 0.9000 -0.1100 1.2000 0.3100 The Delma Group Inc. DLMA 50 0.8300 0.8300 0.8300 +0.0300 7.2500 0.7500 Delrey Metals Corp. DLRY 580 0.2400 0.2350 0.2350 -0.0050 0.5000 0.1850 DNI Metals Inc. DNI 990 0.0650 0.0550 0.0650 0.0000 0.1100 0.0400 Rapid Dose Therapeutics Corp. DOSE 267 0.9400 0.9100 0.9400 +0.0100 1.3300 0.6000 Dundee Sustainable Technologies Inc. DST 885 0.0300 0.0300 0.0300 0.0000 0.1200 0.0050 Deveron UAS Corp. DVR 280 0.2000 0.1900 0.1900 -0.0100 0.3700 0.0950 DionyMed Brands Inc. DYME 505 4.1500 3.5900 3.7300 -0.1700 4.2900 1.8800 Earth Alive Clean Technologies Inc. EAC 227 0.1950 0.1900 0.1900 -0.0100 0.4500 0.1300 SpeakEasy Cannabis Club Ltd. EASY 876 0.7000 0.6800 0.6900 -0.0100 1.3300 0.1900 Nutritional High International Inc. EAT 7577 0.3150 0.3000 0.3000 -0.0100 0.6500 0.1300 Eviana Health Corporation EHC 252 0.7900 0.6100 0.6200 -0.2100 1.9000 0.5200 Eurogas International Inc. EI 226 0.0200 0.0100 0.0200 +0.0050 0.0350 0.0050 Leviathan Cannabis Group Inc. EPIC 264 0.3500 0.3350 0.3350 -0.0050 2.3200 0.2350 Empower Clinics Inc EPW 420 0.1450 0.1400 0.1450 +0.0100 0.5100 0.0650 ePlay Digital Inc. EPY 10 0.0650 0.0650 0.0650 +0.0050 0.1950 0.0550 EarthRenew Inc. ERTH 616 0.0700 0.0600 0.0600 -0.0150 0.1450 0.0600 EnviroLeach Technologies Inc. ETI 326 0.8100 0.7500 0.7900 -0.0100 2.1000 0.6500 Etruscus Resources Corp. ETR 175 0.2950 0.2800 0.2950 +0.0250 0.4500 0.2500 EVITRADE Health Systems Corp. EVA 160 0.1700 0.1500 0.1500 -0.0100 0.6600 0.1500 Explorex Resources Inc. EX 422 0.3150 0.2500 0.3000 +0.0200 0.4500 0.2050 EXMceuticals Inc. EXM 436 1.2700 1.0200 1.2300 +0.0800 1.9700 0.9100 Far Resources Ltd. FAT 5275 0.1350 0.1250 0.1300 0.0000 0.6500 0.0600 First Division Ventures Inc. FDIV 150 0.3150 0.3000 0.3150 +0.0150 0.3300 0.1500 Fandom Sports Media Corp. FDM 1378 0.0700 0.0600 0.0700 0.0000 0.2350 0.0600 Future Farm Technologies Inc. FFT 16734 0.3400 0.2800 0.3050 -0.0350 1.0200 0.1850 Fineqia International Inc. FNQ 670 0.0150 0.0100 0.0100 -0.0050 0.0350 0.0050 FogChain Corp FOG 10 0.1150 0.1150 0.1150 +0.0050 0.5700 0.0750 Flower One Holdings Inc. FONE 3957 1.6300 1.5400 1.5900 +0.0400 2.0000 1.0700 Global Blockchain Mining Corp. FORK 24924 0.0100 0.0050 0.0100 +0.0050 0.1300 0.0050 Fox River Resources Corporation FOX 201 0.0600 0.0600 0.0600 -0.0050 0.0900 0.0500 Gabriella's Kitchen Inc. GABY 660 0.3350 0.3100 0.3300 -0.0100 0.7500 0.2100 Graph Blockchain Inc GBLC 1930 0.0500 0.0450 0.0450 +0.0050 0.2000 0.0400 Genius Metals Inc GENI 355 0.2000 0.1700 0.1750 0.0000 0.2500 0.1200 Glance Technologies Inc. GET 634 0.1750 0.1700 0.1700 0.0000 1.4900 0.1100 Green Growth Brands Inc. GGB 3702 5.9700 5.7400 5.8700 0.0000 6.4000 0.5800 Generic Gold Corp. GGC 40 0.0400 0.0400 0.0400 0.0000 0.3200 0.0250 Global Hemp Group Inc. GHG 4169 0.1200 0.1100 0.1150 +0.0050 0.2350 0.1000 Golden Leaf Holdings Ltd. GLH 9938 0.1400 0.1350 0.1400 0.0000 0.4100 0.0900 Go Cobalt Mining Corp. GOCO 3 0.2100 0.0000 0.3750 0.0700 Goldrea Resources Corp. GOR 613 0.0700 0.0600 0.0600 -0.0100 0.3000 0.0400 Gunpowder Capital Corp. GPC 30 0.0500 0.0500 0.0500 0.0000 0.0900 0.0400 Graphite Energy Corp. GRE 656 0.0900 0.0650 0.0650 +0.0050 1.7600 0.0200 Grown Rogue International Inc. GRIN 1407 0.2750 0.2400 0.2400 -0.0150 0.6000 0.1700 Getchell Gold Corp. GTCH 110 0.2550 0.2500 0.2500 0.0000 0.6000 0.1300 Green Thumb Industries Inc. GTII 3813 15.9900 15.0900 15.5500 -0.1500 32.5000 8.2100 Harvest Health & Recreation Inc. HARV 6195 10.7000 9.6200 10.4300 -0.0700 10.9300 4.5600 Harrys Manufacturing Inc. HARY 125 0.1200 0.1200 0.1200 0.0000 0.5000 0.1050 High Hampton Holdings Corp. HC 3867 0.3900 0.3350 0.3500 -0.0100 1.2000 0.1700 Heritage Global Inc. HGP 1 0.6500 0.0000 0.9600 0.4050 High Tide Inc. HITI 3965 0.4550 0.4250 0.4250 -0.0050 0.5000 0.3000 Hello Pal International Inc. HP 2000 0.1050 0.1050 0.1050 +0.0050 0.3450 0.0650 HealthSpace Data Systems Ltd. HS 1997 0.0600 0.0550 0.0600 +0.0050 0.1550 0.0250 FSD Pharma Inc. Subordinate Voting Shares HUGE 72733 0.3600 0.3400 0.3500 0.0000 0.9400 0.0750 HyperBlock Inc. HYPR 987 0.0400 0.0400 0.0400 0.0000 0.4350 0.0250 iAnthus Capital Holdings Inc. IAN 4211 7.2300 6.7000 6.9800 -0.1400 9.4900 2.8700 International Battery Metals Ltd. IBAT 40 0.1750 0.1700 0.1750 0.0000 0.8900 0.1300 Integrated Cannabis Company Inc. ICAN 1477 0.4000 0.3700 0.3950 -0.0100 2.0200 0.3050 ThreeD Capital Inc. IDK 1500 0.0750 0.0700 0.0700 0.0000 0.3600 0.0650 IntellaEquity Inc. IEQ 600 0.0500 0.0500 0.0500 0.0000 0.2300 0.0350 Imagin Medical Inc. IME 2581 0.1200 0.1100 0.1100 -0.0050 0.3700 0.0900 Imagination Park Technologies IP 6412 0.1100 0.0950 0.1100 +0.0200 0.9000 0.0650 Irving Resources Inc. IRV 136 1.9500 1.8700 1.9500 +0.0300 1.9500 0.8400 Inner Spirit Holdings Ltd. ISH 6025 0.2350 0.2050 0.2200 -0.0100 0.9100 0.1150 Isodiol International Inc. ISOL 7602 1.6400 1.4400 1.5800 +0.0600 15.4000 1.0300 Lotus Ventures Inc. J 1567 0.3350 0.3050 0.3150 -0.0100 0.6300 0.1600 37 Capital Inc. JJJ 50 0.2000 0.2000 0.2000 0.0000 0.3000 0.1000 International Cannabrands Inc. JUJU 27106 0.1300 0.1100 0.1150 -0.0050 0.3900 0.0500 Koios Beverage Corp. KBEV 2366 0.3450 0.3300 0.3400 -0.0150 1.0500 0.1700 Dizun International Enterprises Inc. KDZ 150 0.0100 0.0100 0.0100 +0.0050 0.0750 0.0050 Kontrol Energy Corp. KNR 270 0.6000 0.5900 0.6000 -0.0100 1.4400 0.4600 KWG Resources Inc. KWG 150 0.0050 0.0050 0.0050 -0.0050 0.0200 0.0050 Declan Cobalt Inc. LAN 1850 0.1800 0.1800 0.1800 -0.0200 0.4200 0.1600 Lions Bay Mining Corp. LBM 1 0.1250 0.0000 0.1950 0.1050 Lifestyle Delivery Systems Inc LDS 2511 0.4550 0.4150 0.4200 -0.0350 1.0000 0.2250 Liberty Health Sciences Inc. LHS 19105 1.1600 1.0600 1.1100 -0.0300 1.6500 0.6200 Liberty Leaf Holdings Ltd. LIB 2866 0.1250 0.1100 0.1100 -0.0050 0.6600 0.0800 Liht Cannabis Corp. LIHT 1117 0.2900 0.2750 0.2850 +0.0050 0.8600 0.1500 Callitas Health Inc. LILY 145 0.1200 0.1200 0.1200 0.0000 0.3500 0.0850 Global Li-Ion Graphite Corp. LION 669 0.1750 0.1650 0.1700 0.0000 0.5400 0.0600 Lanebury Growth Capital Ltd. LLL 45 0.1650 0.1650 0.1650 0.0000 0.5500 0.1600 LeanLife Health Inc. LLP 4992 0.0500 0.0400 0.0400 -0.0100 0.3300 0.0300 Litelink Technologies Inc. LLT 1058 0.1500 0.1500 0.1500 0.0000 0.3300 0.1150 Lexington Biosciences Inc. LNB 525 0.1350 0.1200 0.1250 +0.0050 0.5300 0.0650 Redfund Capital Corp. LOAN 735 0.2700 0.2600 0.2650 -0.0050 0.7000 0.1550 Cannara Biotech Inc. LOVE 23560 0.2350 0.2200 0.2300 0.0000 0.3450 0.1800 Lexaria Bioscience Corp. LXX 938 1.9600 1.7600 1.8300 -0.0200 3.1300 1.0000 MEADOW BAY GOLD CORPORATION J MAY 18 0.0350 0.0350 0.0350 0.0000 0.2600 0.0250 Marret High Yield Strategies Fund A MHY.UN 19 0.0350 0.0350 0.0350 0.0000 0.1700 0.0050 Mistango River Resources Inc. MIS 60 0.0450 0.0300 0.0450 +0.0150 0.0450 0.0100 True Leaf Medicine International Ltd. MJ 606 0.4450 0.4300 0.4450 +0.0050 1.0900 0.3250 MJardin Group, Inc. MJAR 1143 4.7500 4.1000 4.4500 -0.2500 8.9000 2.7300 Global Health Clinics Ltd. MJRX 64 0.1550 0.1400 0.1400 0.0000 0.5600 0.0750 Makena Resources Inc. MKNA 150 0.0500 0.0450 0.0450 -0.0050 0.1900 0.0400 MedMen Enterprises Inc. Class B Subordinate Voting Shares MMEN 9243 4.3500 4.1000 4.1800 -0.0900 9.8800 3.1100 MedMen Enterprises Inc. Wts. MMEN.WT 3935 0.7300 0.6300 0.6800 -0.0400 3.5200 0.4050 Matica Enterprises Inc. MMJ 5454 0.1350 0.1250 0.1250 -0.0100 0.5200 0.0700 Miramont Resources Corp. MONT 2449 0.4300 0.3600 0.3850 -0.0350 0.4850 0.1300 MPX Bioceutical Corporation MPX 18671 1.2200 1.1500 1.1800 -0.0100 1.2700 0.6200 Monterey Minerals Inc. MREY 10 0.1600 0.1600 0.1600 +0.1600 0.1600 0.1600 Micromem Technologies Inc. MRM 780 0.0550 0.0500 0.0500 -0.0050 0.3950 0.0250 Cannvas MedTech Inc. MTEC 397 0.3200 0.3000 0.3100 +0.0100 1.0000 0.2350 Maxtech Ventures Inc. MVT 945 0.1200 0.1150 0.1200 -0.0050 0.6000 0.0950 Micron Waste Technologies Inc MWM 5021 0.4000 0.3600 0.3650 -0.0150 0.7100 0.2400 Montego Resources Inc. MY 80 0.0450 0.0450 0.0450 +0.0050 0.4450 0.0350 MYM Nutraceuticals Inc. MYM 3017 0.6100 0.5700 0.5800 -0.0100 3.0000 0.4400 Innovative Properties Inc. NAB 1881 0.9300 0.8600 0.8700 -0.0600 0.9800 0.0350 North Bud Farms Inc. NBUD 1516 0.2500 0.2300 0.2500 0.0000 0.8000 0.1900 NetCents Technology Inc. NC 245 0.8800 0.8400 0.8600 +0.0100 3.9900 0.6500 Nerds On Site Inc. NERD 455 0.2000 0.1850 0.2000 +0.0200 0.3700 0.1600 Netcoins Holdings Inc. NETC 5197 0.1200 0.1100 0.1200 +0.0050 0.6500 0.0700 New Age Brands Inc NF 16798 0.0650 0.0550 0.0600 0.0000 0.2100 0.0450 Next Green Wave Holdings Inc. NGW 4590 0.5900 0.5600 0.5700 -0.0300 0.8500 0.2700 Cryptanite Blockchain Technologies Corp. NITE 78 0.0500 0.0500 0.0500 +0.0100 0.8400 0.0250 Northern Lights Resources Corp. NLR 1360 0.0400 0.0400 0.0400 0.0000 0.1500 0.0300 Norsemont Capital Inc. NOM 15 0.3400 0.3400 0.3400 +0.0200 0.4550 0.2500 New Point Exploration Corp. NP 250 0.1000 0.0900 0.0900 -0.0100 4.1000 0.0500 Plaintree Systems Inc. NPT 200 0.1850 0.1550 0.1850 +0.0350 0.3000 0.1150 MegumaGold Corp NSAU 5 0.1300 0.1300 0.1300 -0.0200 0.3000 0.1200 NanoSphere Health Sciences Inc. NSHS 1496 0.3150 0.2850 0.3050 +0.0050 0.7700 0.2000 NexTech AR Solutions Corp NTAR 745 0.5200 0.4900 0.4900 -0.0500 1.1000 0.2400 Nuran Wireless Inc. NUR 11865 0.1100 0.1000 0.1000 -0.0100 0.2350 0.0400 Nexco Resources Inc. NXU 100 0.0600 0.0600 0.0600 -0.0050 0.3500 0.0600 CannaRoyalty Corp. OH 3848 9.5500 8.8400 8.9500 -0.5700 11.0000 3.1800 Permex Petroleum Corporation OIL 74 0.1900 0.1850 0.1900 +0.0050 0.6000 0.1550 Orion Nutraceuticals Inc. ORI 592 0.2600 0.2100 0.2200 -0.0550 1.0000 0.1450 Ovation Science Inc OVAT 290 0.4100 0.3750 0.3900 +0.0200 0.5400 0.2900 One World Lithium Inc. OWLI 460 0.1850 0.1750 0.1850 +0.0050 0.2200 0.1000 Provenance Gold Corp. PAU 75 0.1500 0.1500 0.1500 -0.0100 0.3850 0.1000 Portage Biotech Inc. PBT.U 2437 0.0900 0.0850 0.0900 0.0000 0.1500 0.0600 PUDO Inc. PDO 32 0.7400 0.7300 0.7400 +0.0400 2.6800 0.5000 Premier Health Group Inc. PHGI 1823 0.8200 0.7900 0.7900 -0.0100 1.0700 0.0500 Canntab Therapeutics Limited PILL 379 0.9000 0.8600 0.8700 -0.0100 2.1400 0.5000 Pivit Exploration Inc. PIVT 470 0.0700 0.0700 0.0700 -0.0250 0.1900 0.0700 ParcelPal Technology Inc. PKG 1693 0.2950 0.2800 0.2850 -0.0050 0.4700 0.1800 Peak Positioning Technologies Inc. PKK 2791 0.0450 0.0400 0.0450 +0.0050 0.0550 0.0200 Blocplay Entertainment Inc. PLAY 1402 0.0050 0.0050 0.0050 0.0000 0.1650 0.0050 Planet 13 Holdings Inc. PLTH 5745 2.1200 1.8600 1.9200 -0.2100 3.5000 0.6600 Planet 13 Holdings Inc. Wts PLTH.WT 95 0.5200 0.4700 0.5200 -0.0200 0.7000 0.1400 Plus Products Inc PLUS 2817 7.4800 6.3700 7.4500 +0.7700 7.4800 3.5100 Peloton Minerals Corporation PMC 450 0.0950 0.0950 0.0950 0.0000 0.1500 0.0250 Weekend Unlimited Inc. POT 132825 0.2800 0.2250 0.2350 -0.0500 0.3600 0.0800 PreveCeutical Medical Inc. PREV 9018 0.0500 0.0450 0.0500 0.0000 0.1700 0.0300 Primary Energy Metals Inc. PRIM 4326 0.0150 0.0150 0.0150 -0.0050 0.1500 0.0150 Plymouth Rock Technologies Inc. PRT 998 0.6500 0.6300 0.6300 -0.0300 0.7400 0.5200 Pushfor Investments Inc. PUSH 79 1.9800 1.9500 1.9700 +0.0500 1.9800 0.4900 Pivot Pharmaceuticals Inc. PVOT 2959 0.2450 0.2150 0.2350 -0.0200 2.4400 0.2100 Captiva Verde Land Corp. PWR 6068 0.1650 0.1350 0.1600 0.0000 0.2200 0.0600 Quantum Cobalt Corp QBOT 460 0.0550 0.0500 0.0550 0.0000 0.6100 0.0400 Quinsam Capital Corporation QCA 1162 0.3000 0.2850 0.2900 -0.0100 0.7600 0.1900 Quadron Cannatech Corporation QCC 429 0.1800 0.1700 0.1800 0.0000 0.6200 0.1000 Quizam Media Corporation QQ 30 0.1050 0.1050 0.1050 -0.0050 0.2100 0.0450 Relay Medical Corp. RELA 296 0.2500 0.2300 0.2300 -0.0200 0.5700 0.1900 Reservoir Capital Corp. REO 50 0.0500 0.0450 0.0500 +0.0050 0.0650 0.0100 Renforth Resources Inc. RFR 570 0.0450 0.0400 0.0450 0.0000 0.0600 0.0200 Resinco Capital Partners Inc. RIN 14211 0.2150 0.1900 0.2000 +0.0100 0.3200 0.0800 Rise Gold Corp. RISE 5068 0.1100 0.1000 0.1000 0.0000 0.1500 0.0450 Rockshield Capital Corp. RKS 70 0.1050 0.1050 0.1050 -0.0050 0.5000 0.0900 West Red Lake Gold Mines Inc. RLG 525 0.1050 0.1000 0.1000 0.0000 0.1400 0.0450 RISE Life Science Corp. RLSC 1226 0.2800 0.2800 0.2800 0.0000 0.4000 0.0450 Tidal Royalty Corp. RLTY.U 23874 0.2900 0.2500 0.2550 -0.0400 0.8200 0.0900 RMMI Corp. RMMI 20 1.3000 1.3000 1.3000 -0.1000 2.9500 0.9000 Rubicon Organics Inc. ROMJ 479 2.7900 2.6100 2.6100 -0.1700 5.2500 1.6000 Ravenquest BioMed Inc. RQB 1613 0.6600 0.6300 0.6500 0.0000 1.5500 0.3800 RavenQuest BioMed Inc. Wts. RQB.WT 260 0.1000 0.1000 0.1000 0.0000 0.2550 0.0300 Rift Valley Resources Corp. RVR 1515 0.0950 0.0850 0.0850 -0.0050 0.1300 0.0500 3 Sixty Risk Solutions Ltd. SAFE 3115 0.6000 0.5500 0.6000 -0.0200 0.8300 0.4350 Security Devices International Inc. SDZ 260 0.1900 0.1750 0.1900 -0.0050 0.2300 0.1500 Sensor Technologies Inc. SENS 168 0.0700 0.0550 0.0650 +0.0200 0.3400 0.0400 Shoal Point Energy Ltd. SHP 4189 0.0700 0.0600 0.0650 -0.0050 0.1600 0.0200 Sharc International Systems Inc. SHRC 50 0.2700 0.2700 0.2700 0.0000 0.5100 0.2250 Seahawk Ventures Inc. SHV 25 0.4400 0.4200 0.4400 +0.0100 0.6200 0.2500 Sitka Gold Corp. SIG 150 0.0950 0.0950 0.0950 +0.0050 0.3000 0.0400 SLANG Worldwide Inc. SLNG 9149 2.3900 2.2100 2.2300 -0.1300 2.7700 1.6400 Star Navigation Systems Group Ltd. SNA 11049 0.0800 0.0650 0.0800 +0.0100 0.1400 0.0400 Sunniva Inc. SNN 1220 4.7900 4.5000 4.6800 -0.0300 13.6500 2.8300 SOL Global Investments Corp. SOL 6079 3.2000 3.0200 3.0600 -0.1800 5.0000 1.0200 Sona Nanotech Inc. SONA 60 0.3100 0.3000 0.3000 +0.0100 0.3200 0.1700 Spey Resources Corp. SPEY 730 0.1000 0.0950 0.0950 -0.0050 0.1550 0.0650 Spacefy Inc. SPFY 14352 0.3650 0.2900 0.3150 -0.0250 0.3700 0.1400 Spearmint Resources Inc. SPMT 3800 0.0300 0.0300 0.0300 0.0000 0.0525 0.0250 SponsorsOne Inc. SPO 40 0.1000 0.1000 0.1000 0.0000 0.3050 0.0600 Sproutly Canada Inc. SPR 3138 0.4000 0.3850 0.3900 0.0000 1.1800 0.2500 Squire Mining Ltd. SQR 2560 0.2650 0.1950 0.2200 +0.0500 0.8200 0.1500 Stem Holdings Inc. STEM 28 3.2000 3.1000 3.1000 -0.0200 4.4800 2.0800 Wildflower Brands Inc. SUN 819 0.6900 0.6300 0.6800 +0.0100 1.9700 0.4550 St-Georges Eco-Mining Corp. SX 8882 0.1400 0.1200 0.1200 +0.0100 0.5500 0.0350 Taku Gold Corp. TAK 500 0.0500 0.0500 0.0500 -0.0200 0.1500 0.0350 Transcanna Holdings Inc. TCAN 635 2.5000 2.2500 2.4900 -0.0500 2.6000 0.7700 TerrAscend Corp. TER 568 8.8000 8.5100 8.5800 +0.0200 13.5000 2.5100 Taiga Gold Corp TGC 60 0.1100 0.1000 0.1100 -0.0200 0.2100 0.0650 1933 Industries Inc. TGIF 7001 0.4800 0.4600 0.4650 -0.0050 0.8000 0.3000 1933 Industries Inc.10% 14SEP21 TGIF.DB 340 102.0000 102.0000 102.0000 0.0000 125.0000 95.0000 1933 Industries Inc. Wts. TGIF.WT 3132 0.1850 0.1700 0.1700 -0.0150 0.2700 0.1300 THC Biomed Intl Ltd THC 2709 0.4700 0.4450 0.4550 -0.0050 2.0200 0.2500 TILT Holdings Inc. TILT 1047 3.5000 3.2600 3.2600 -0.0800 4.0000 1.5100 Tier One Capital Limited Partnership TLP.UN 84 5.0000 5.0000 5.0000 +0.2000 6.0000 4.2500 Tartisan Nickel Corp. TN 3150 0.0700 0.0600 0.0650 -0.0050 0.1800 0.0200 The Tinley Beverage Company Inc. TNY 1339 0.6700 0.6300 0.6700 +0.0200 1.3200 0.3900 Tower One Wireless Corp. TO 22 0.0900 0.0900 0.0900 -0.0050 0.2700 0.0700 Tree of Knowledge International Corp. TOKI 168 0.1750 0.1700 0.1750 +0.0150 1.5300 0.1450 Trackloop Analytics Corp. TOOL 2122 0.0900 0.0800 0.0850 +0.0100 0.5700 0.0300 Enertopia Corp. TOP 370 0.0250 0.0250 0.0250 0.0000 0.1050 0.0200 Torino Power Solutions Inc TPS 1840 0.0900 0.0750 0.0800 0.0000 0.1700 0.0400 Trulieve Cannabis Corp. TRUL 2735 16.5500 15.3000 15.7100 -0.7600 23.8500 9.1000 Tantalex Resources Corporation TTX 2000 0.0600 0.0500 0.0600 +0.0100 0.2000 0.0300 Black Tusk Resources Inc. TUSK 1402 0.1600 0.1300 0.1350 -0.0100 0.2850 0.1250 Global UAV Technologies Ltd. UAV 11391 0.0350 0.0300 0.0350 0.0000 0.2000 0.0300 United Battery Metals Corp. UBM 366 0.0800 0.0700 0.0800 0.0000 1.6800 0.0700 Upco International Inc UPCO 3270 0.1350 0.0950 0.1200 +0.0200 0.4500 0.0800 NameSilo Technologies Corp. URL 1647 0.3500 0.3400 0.3400 +0.0050 0.4800 0.3000 American Pacific Mining Corp. USGD 2487 0.1500 0.1250 0.1300 +0.0050 0.4100 0.0400 VirtualArmour International Inc. VAI 322 0.3000 0.2700 0.2850 +0.0250 0.3900 0.1750 Top Strike Resources Corp. VENI 560 0.0600 0.0600 0.0600 0.0000 0.5500 0.0450 Vogogo Inc. VGO 2100 0.1600 0.1400 0.1500 +0.0100 0.6500 0.0450 Valens Groworks Corp. VGW 3675 2.8500 2.7000 2.7800 +0.0100 3.3500 0.9800 Valens Groworks Corp. VGW.WT 225 0.7500 0.7500 0.7500 0.0000 0.8000 0.1500 Phivida Holdings Inc. VIDA 960 0.5500 0.5200 0.5300 -0.0300 1.7800 0.4800 Vodis Pharmaceuticals Inc. VP 235 0.1200 0.1150 0.1150 0.0000 0.5200 0.0700 Veritas Pharma Inc. VRT 2551 0.1050 0.0950 0.1000 0.0000 0.7700 0.0850 Versus Systems Inc. VS 833 0.2200 0.2200 0.2200 -0.0050 0.4600 0.1800 Victory Square Technologies Inc. VST 267 0.4300 0.4100 0.4100 0.0000 3.0000 0.3800 Wayland Group Corp. WAYL 6669 1.3000 1.2300 1.2600 -0.0200 3.5000 0.8700 Winston Gold Corp. WGC 310 0.0400 0.0400 0.0400 0.0000 0.0900 0.0250 ICC International Cannabis Corp. WRLD.U 5871 0.3900 0.3700 0.3850 +0.0050 0.9100 0.2300 Western Uranium & Vanadium Corp. WUC 483 1.6500 1.5000 1.6200 +0.1300 3.3200 0.6100 eXeBlock Technology Corporation XBLK 55 0.0300 0.0300 0.0300 -0.0050 0.4050 0.0300 MGX Minerals Inc. XMG 1598 0.4100 0.3850 0.4000 0.0000 1.6700 0.3000 MGX Minerals Inc C Wts XMG.WT.C 50 0.0800 0.0800 0.0800 0.0000 0.1500 0.0350 Exro Technologies Inc. XRO 509 0.3200 0.2700 0.3000 -0.0100 0.5400 0.1950 XORTX Therapeutics Inc. XRX 655 0.2000 0.1750 0.2000 +0.0250 0.3800 0.1300 Zanzibar Gold Inc. ZBR 920 0.1500 0.1500 0.1500 +0.0050 0.2000 0.1000 Kootenay Zinc Corp. ZNK 1 0.1400 0.0000 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 Atlas Blockchain Group Inc. AKE 0.100 0.100 0.3200 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 0.200 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 0.070 0.070 0.4650 0.0600 Auxico Resources Canada Inc. AUAG 0.185 0.200 0.4300 0.1150 Aylen Capital Inc. AYL 0.015 0.030 0.0300 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 Blockchain Holdings Ltd. BCX 0.320 0.495 2.4000 0.1100 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 2.3600 0.0300 Bougainville Ventures Inc. BOG 0.055 0.055 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 Cautivo Mining Inc. CAI 0.085 0.130 0.4900 0.0800 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 0.100 0.2000 0.0650 Cannabis Growth Opportunity Corporation Wts. CGOC.WT 0.220 0.225 0.4900 0.0500 CIM International Group Inc. CIM 0.190 0.640 0.3200 0.1900 Cascadia Blockchain Group Corp. CK 0.350 0.4700 0.2300 Canadian Metals Inc. CME 0.060 0.065 0.2000 0.0500 CDN MSolar Corp. CMS Cloud Nine Education Group Ltd. CNI 0.015 0.025 0.0800 0.0200 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 0.090 0.160 0.1500 0.0800 Copper Reef Mining Corp. CZC 0.015 0.020 0.0300 0.0150 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 ECO ORO MINERALS CORP. J EOM 0.180 0.200 0.3900 0.1500 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 0.070 Eastern Zinc Corp. EZNC 0.090 0.140 0.2750 0.0850 Four Nines Gold Inc. FNAU 0.260 0.345 0.8000 0.1000 FAX Capital Corp. FXC 1.510 GreenBank Capital Inc. GBC 0.300 0.475 1.7000 0.1000 Gencan Capital Inc. GCA 0.015 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. GFI 0.030 0.040 0.1250 0.0100 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 Green 2 Blue Energy Corp. GTBE 0.080 0.085 0.4450 0.0500 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 Hi Ho Silver Resources Inc. HHS 0.025 0.035 0.1350 0.0200 Cypherpunk Holdings Inc. HODL 0.060 0.100 0.1600 0.0500 IGEN Networks Corp. IGN 0.040 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 0.180 0.4000 0.1050 ICTV Brands Inc. ITV 0.025 0.150 0.2200 0.0100 Izotropic Corporation IZO 0.345 0.395 0.5000 0.2600 James Bay Resources Limited JBR 0.150 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 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 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 McLaren Resources Inc. MCL 0.040 0.050 0.1300 0.0200 Mag One Products Inc. MDD 0.015 0.2750 0.0450 ME Resource Corp. MEC 0.500 Minera IRL Limited MIRL 0.055 0.065 0.1150 0.0500 Mountain Lake Minerals Inc. MLK 0.045 0.0900 0.0250 Marret Multi-Strategy Income Fund A MMF.UN 0.020 0.060 0.1050 0.0200 Metalo Manufacturing Inc. MMI 0.270 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 0.500 Meryllion Resources Corporation MYR 0.020 0.025 0.0750 0.0150 NHS Industries Ltd. NHS 0.055 0.060 0.1700 0.0250 Victory Nickel Inc. NI 0.025 0.035 0.0700 0.0100 New Jersey Mining Company NJMC 0.170 0.310 0.2600 0.1500 Northern Sphere Mining Corp. NSM 0.015 0.025 0.1500 0.0150 New Tech Lithium Corp. NTM 0.030 0.035 0.1100 0.0250 Nass Valley Gateway Ltd. NVG 0.680 CannaRoyalty Corp 8% 12JUL21 OH.DB 120.000 199.000 155.0000 100.0000 Carlyle Entertainment Ltd OLG Organic Potash Corporation OPC 0.020 0.030 0.0800 0.0150 ESI Energy Services Inc. OPI 0.165 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 0.180 0.7200 0.0100 Preferred Dental Technologies Inc. PDTI 0.030 0.035 0.0850 0.0200 Patriot Gold Corp. PGOL 0.055 0.0950 0.0950 PrimeWest Mortgage Inv Corporation PRI 0.500 1.6300 0.5000 Park Lawn Company Limited PRL 8.850 9.250 9.4000 8.0000 Pasinex Resources Limited PSE 0.070 0.100 0.2200 0.0600 Platinex Inc. PTX 0.050 0.055 0.2100 0.0300 Qwick Media Inc. QMI 0.030 0.040 0.2500 0.0100 Radial Research Corp RAD 0.150 0.180 0.1900 0.1200 Range Energy Resources Inc. RGO 0.005 0.0100 0.0050 RIWI Corp. RIW 1.700 1.800 2.1000 1.0000 Reliant Gold Corp. RNG 0.005 0.015 0.0350 0.0200 River Wild Exploration Inc. RWI 0.560 0.750 0.7000 0.0200 Rockex Mining Corporation RXM 0.040 0.070 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 0.025 0.035 0.2300 0.0250 SBD Capital Corp. SBD 0.150 0.215 0.5500 0.0500 Scotch Creek Ventures Inc. SCV 0.120 0.180 0.1300 0.1200 Hydro66 Holdings Corp. SIX 0.295 0.375 0.9500 0.2500 Slave Lake Zinc Corp SLZ 0.110 0.125 0.1250 0.0600 Organic Flower Investments Group Inc. SOW 0.240 0.280 0.2950 0.2300 Silver Phoenix Resources Inc. SP 0.100 0.150 0.2200 0.0200 Squatex Energy and Ressources Inc. SQX 0.040 0.070 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 0.070 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 Talmora Diamond Inc. TAI 0.020 0.030 0.0600 0.0050 Target Capital Inc. TCI 0.030 0.1400 0.0300 Terra Nova Resources Inc. TENO 0.080 0.095 0.1850 0.0600 Terranueva Corporation TEQ 0.490 0.510 0.8000 0.3750 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 0.170 0.5200 0.0900 Vinergy Resources Ltd. VIN 0.520 0.520 Wayland Group Corp. Wts. WAYL.WT 0.310 0.360 0.5000 0.1900 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. 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 Canadian Overseas Petroleum Limited XOP 0.005 0.0100 0.0050 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 0.9800 0.1000 Zenith Exploration Inc. ZX 0.045 0.0350 0.0350 Trades: 36,229 Total Volume: 109,130,799 Total Value: $89,708,517 Advanced: 89 Declined: 134 Unchanged: 252 Note 1: z - Full Volume. Note 2: Change calculated using unadjusted closing prices.