CNSX Trading Daily Market Summary February 07 2019 Closing Numbers Stock Symbol Vol(00s) High Low Close Change 52W Hi 52W Lo Abacus Health Products Inc ABCS 13 11.1000 11.1000 11.1000 -0.0500 11.2500 9.3700 Alliance Growers Corp. ACG 1796 0.1100 0.1000 0.1100 +0.0050 0.6600 0.0600 Acreage Holdings, Inc. ACRG.U 453 23.0500 21.9400 22.5000 +0.1600 26.9000 11.9900 Affinor Growers Inc. AFI 870 0.0450 0.0400 0.0450 +0.0050 0.2100 0.0250 AgraFlora Organics International Inc AGRA 8715 0.3000 0.2900 0.3000 0.0000 0.3350 0.0780 Agrios Global Holdings Ltd. AGRO 109 0.4300 0.4000 0.4300 +0.0300 0.7200 0.3600 Alternate Health Corp. AHG 579 0.5100 0.4900 0.5100 -0.0100 2.4200 0.3000 Appia Energy Corp. API 433 0.4050 0.3650 0.3700 -0.0400 0.4100 0.1100 Global Cannabis Applications Corp. APP 3427 0.0950 0.0850 0.0950 +0.0050 0.5400 0.0750 APPx Group Holdings Inc APPX 11193 0.0550 0.0500 0.0500 -0.0050 0.2500 0.0500 AREV Brands International Ltd. AREV 295 0.2550 0.2400 0.2450 +0.0050 0.4750 0.2000 Argo Gold Inc. ARQ 1221 0.3000 0.2300 0.2650 +0.0350 0.3000 0.0700 Ascent Industries Corp. ASNT 55277 0.1800 0.1400 0.1550 -0.0550 0.9800 0.1350 Aquarius Surgical Technologies Inc. ASTI 132 0.2500 0.2000 0.2500 -0.0500 0.5000 0.2000 Auxico Resources Canada Inc. AUAG 1271 0.2050 0.1750 0.2050 -0.0050 0.4300 0.1150 Australis Capital Inc. AUSA 2466 1.2100 1.1400 1.1600 -0.0300 16.0000 0.6100 Australis Capital Corp. Wts. AUSA.WT 260 0.9400 0.9100 0.9200 -0.0300 11.4900 0.3600 Avarone Metals Inc. AVM 3530 0.0600 0.0550 0.0550 0.0000 0.1350 0.0350 Aylen Capital Inc. AYL 10 0.0150 0.0150 0.0150 -0.0150 0.0300 0.0150 BacTech Environmental Corporation BAC 170 0.0300 0.0300 0.0300 0.0000 0.0450 0.0150 Body and Mind Inc. BAMM 2035 0.8000 0.7500 0.7600 -0.0300 1.2000 0.3300 Blueberries Medical Corp. BBM 9062 0.5600 0.4350 0.4350 -0.0650 0.5600 0.3650 Benchmark Botanics Inc. BBT 225 0.4300 0.3750 0.3750 -0.0250 1.6500 0.2000 Blockchain Foundry Inc BCFN 850 0.0450 0.0400 0.0450 -0.0050 0.5000 0.0150 Bird River Resources Inc. BDR 613 0.0350 0.0350 0.0350 0.0000 0.2900 0.0300 Beleave Inc. BE 9950 0.1200 0.1100 0.1200 +0.0050 0.4100 0.0700 Peekaboo Beans Inc BEAN 905 0.1850 0.1600 0.1700 -0.0250 0.2900 0.0950 Braingrid Limited BGRD 3193 0.1400 0.1250 0.1350 +0.0050 0.2550 0.0500 BIG Blockchain Intelligence Group Inc. BIGG 2171 0.0900 0.0800 0.0900 0.0000 1.2000 0.0700 Ignite International Brands, Ltd. BILZ 1238 2.6000 2.4000 2.5500 -0.0100 4.0400 1.9500 Biome Grow Inc. BIO 784 0.7200 0.6600 0.6600 -0.0500 2.1000 0.4700 Berkley Renewables Inc. BKS 4 0.0350 0.0000 0.1050 0.0150 Belgravia Capital International Inc. BLGV 406 0.0200 0.0150 0.0150 0.0000 0.1250 0.0150 BlissCo Cannabis Corp. BLIS 5798 0.3950 0.3600 0.3800 +0.0200 0.7600 0.2600 BLOK Technologies Inc. BLK 867 0.0300 0.0250 0.0250 0.0000 1.0500 0.0150 Cannabix Technologies Inc. BLO 1152 1.7400 1.6300 1.6900 +0.0100 2.7500 1.0200 Global Blockchain Technologies Corp. BLOC.U 4320 0.0200 0.0150 0.0200 0.0000 0.5573 0.0150 Blox Labs Inc. BLOX 3820 0.0550 0.0450 0.0500 -0.0050 0.2667 0.0250 BLVD Centers Corporation BLVD 1490 0.0750 0.0700 0.0750 0.0000 0.0950 0.0350 Bougainville Ventures Inc. BOG 12731 0.0500 0.0400 0.0450 -0.0050 0.4500 0.0300 Pacific Rim Cobalt Corp. BOLT 758 0.1850 0.1750 0.1850 +0.0050 0.9500 0.1000 The Yield Growth Corp. BOSS 20158 0.7700 0.7000 0.7000 -0.0500 0.9400 0.1650 Breathtec BioMedical Inc. BTH 2713 0.3300 0.3000 0.3050 -0.0100 0.6500 0.1000 Aura Health Inc. BUZZ 1429 0.2600 0.2350 0.2600 +0.0200 0.6500 0.1400 FinCanna Capital Corp. CALI 2824 0.1650 0.1500 0.1500 -0.0150 0.8300 0.0800 CannAmerica Brands Corp. CANA 2288 0.5300 0.4650 0.5300 +0.0700 1.3000 0.4600 Heritage Cannabis Holdings Corp. CANN 79595 0.3400 0.2800 0.3350 +0.0400 0.6800 0.1500 Chimata Gold Corp. CAT 50 0.0600 0.0600 0.0600 -0.0100 0.1500 0.0450 Copperbank Resources Corp. CBK 120 0.0700 0.0650 0.0650 -0.0050 0.1150 0.0400 Copperbank Resources Corp. Warrants CBK.WT 6 0.0050 0.0000 0.0300 0.0050 Certive Solutions Inc. CBP 500 0.0350 0.0300 0.0300 -0.0050 0.0450 0.0100 Cerro de Pasco Resources Inc. CDPR 999 0.2550 0.2400 0.2550 +0.0100 0.3700 0.2200 CordovaCann Corp. CDVA 343 0.9800 0.8500 0.8900 -0.0700 2.0000 0.8000 Cerro Grande Mining Corporation CEG 142 0.0050 0.0050 0.0050 0.0000 0.0200 0.0050 Cognetivity Neurosciences Ltd. CGN 355 0.4300 0.3950 0.4150 -0.0100 0.6300 0.2500 Cannabis Growth Opportunity Corporation CGOC 470 1.7900 1.6800 1.7900 +0.0600 2.2500 0.7800 Cannabis Growth Opportunity Corporation Wts. CGOC.WT 20 0.2200 0.2200 0.2200 0.0000 0.4700 0.0500 Chemistree Technology Inc. CHM 435 0.4950 0.4550 0.4950 +0.0150 0.8000 0.3100 Choom Holdings Inc. CHOO 2192 0.4500 0.4200 0.4400 +0.0100 1.4700 0.3800 Canada House Wellness Group Inc. CHV 3249 0.1400 0.1350 0.1350 0.0000 0.4650 0.1250 Cresco Labs Inc. CL 1352 10.2000 9.5800 10.1500 +0.4000 10.5100 5.2900 CLS Holdings USA, Inc. CLSH.U 515 0.3000 0.3000 0.3000 0.0000 0.7500 0.2500 Cielo Waste Solutions Corp. CMC 1285 0.1000 0.1000 0.1000 0.0000 0.3000 0.0900 Cloud Nine Education Group Ltd. CNI 200 0.0150 0.0150 0.0150 -0.0100 0.0800 0.0150 CannaOne Technologies Inc CNNA 389 1.6000 1.5800 1.6000 0.0000 1.6000 0.5500 Cannex Capital Holdings Inc. CNNX 2635 1.0900 1.0300 1.0600 +0.0100 1.9300 0.5000 Canna-V-Cell Sciences Inc. CNVC 50 0.2600 0.2500 0.2500 -0.0400 0.4000 0.1100 International Cobalt Corp CO 20 0.0350 0.0350 0.0350 0.0000 0.3500 0.0300 360 Blockchain Inc. CODE 5164 0.0300 0.0300 0.0300 0.0000 0.1850 0.0200 Captor Capital Corp CPTR 685 1.7000 1.6700 1.7000 0.0000 11.8000 0.7500 Crest Resources Inc. CRES 140 0.1000 0.1000 0.1000 0.0000 0.1500 0.1000 Carl Data Solutions Inc. CRL 225 0.1150 0.1000 0.1150 0.0000 0.2450 0.0550 Crop Infrastructure Corp. CROP 18133 0.3400 0.3150 0.3250 +0.0050 1.2000 0.1300 Cryptobloc Technologies Corp. CRYP 501 0.1050 0.0750 0.1050 +0.0150 4.6500 0.0500 Chemesis International Inc. CSI 4024 1.8600 1.6600 1.8600 +0.2100 2.0400 0.4800 Canamex Gold Corp. CSQ 230 0.0700 0.0700 0.0700 0.0000 0.1700 0.0500 CellCube Energy Storage Systems Inc. CUBE 50614 0.1350 0.1150 0.1200 -0.0100 0.7600 0.1100 Curaleaf Holdings, Inc. CURA 5192 9.6700 9.1300 9.6400 +0.5400 11.4900 5.1200 Biocure Technology Inc. CURE 313 0.5000 0.4500 0.4500 -0.0500 1.5100 0.3000 Charlotte's Web Holdings, Inc. CWEB 2774 20.5900 19.0100 20.0000 +0.2500 22.7500 9.0500 C21 Investments Inc. CXXI 1495 1.1400 1.0700 1.1200 +0.0100 3.0000 0.6200 Hilltop Cybersecurity Inc. CYBX 1253 0.0750 0.0650 0.0750 0.0000 0.8700 0.0600 Copper Reef Mining Corp. CZC 200 0.0250 0.0150 0.0250 +0.0050 0.0300 0.0150 Data Deposit Box Inc. DDB 500 0.0250 0.0250 0.0250 0.0000 0.2000 0.0200 Debut Diamonds Inc. DDI 20 0.0050 0.0050 0.0050 -0.0050 0.0250 0.0050 Deer Horn Capital Inc. DHC 140 0.2900 0.2700 0.2700 -0.0300 0.5800 0.1000 Dixie Brands Inc. DIXI.U 5918 0.9300 0.8200 0.8600 -0.0800 1.2000 0.3100 The Delma Group Inc. DLMA 50 1.0500 0.9000 1.0500 +0.1700 7.2500 0.7500 Delrey Metals Corp. DLRY 210 0.2400 0.2400 0.2400 -0.0100 0.5000 0.1850 DNI Metals Inc. DNI 280 0.0600 0.0550 0.0600 -0.0050 0.1100 0.0400 Rapid Dose Therapeutics Corp. DOSE 110 0.9100 0.9100 0.9100 -0.0200 1.3300 0.6000 Dundee Sustainable Technologies Inc. DST 1150 0.0400 0.0350 0.0350 0.0000 0.1200 0.0050 Deveron UAS Corp. DVR 1386 0.2150 0.1800 0.2150 +0.0150 0.3700 0.0950 DionyMed Brands Inc. DYME 342 3.6400 3.5000 3.5000 +0.0100 4.2900 1.8800 Earth Alive Clean Technologies Inc. EAC 920 0.2050 0.1800 0.1800 -0.0100 0.4500 0.1300 SpeakEasy Cannabis Club Ltd. EASY 1751 0.6900 0.6600 0.6600 -0.0200 1.3300 0.1900 Nutritional High International Inc. EAT 3669 0.3000 0.2900 0.2900 -0.0100 0.5900 0.1300 Eviana Health Corporation EHC 126 0.6600 0.5600 0.6600 +0.0700 1.9000 0.5200 ECO ORO MINERALS CORP. J EOM 4 0.1800 0.0000 0.3900 0.1500 Leviathan Cannabis Group Inc. EPIC 1368 0.3350 0.3100 0.3100 -0.0400 2.3200 0.2350 Empower Clinics Inc EPW 30 0.1450 0.1300 0.1300 -0.0150 0.5100 0.0650 ePlay Digital Inc. EPY 275 0.0650 0.0600 0.0600 0.0000 0.1950 0.0500 EarthRenew Inc. ERTH 0 0.0600 0.0000 0.1450 0.0600 EnviroLeach Technologies Inc. ETI 252 0.8400 0.7800 0.7800 0.0000 2.1000 0.6500 EXMceuticals Inc. EXM 203 1.2700 1.1800 1.2700 +0.0500 1.9700 0.9100 Far Resources Ltd. FAT 4645 0.1300 0.1250 0.1300 0.0000 0.6300 0.0600 Fandom Sports Media Corp. FDM 5400 0.0650 0.0600 0.0600 -0.0050 0.2350 0.0550 Future Farm Technologies Inc. FFT 8413 0.2800 0.2650 0.2750 0.0000 0.9900 0.1850 FogChain Corp FOG 259 0.1100 0.1100 0.1100 -0.0100 0.5700 0.0750 Flower One Holdings Inc. FONE 2696 1.5500 1.4900 1.5100 -0.0100 2.0000 1.0700 Global Blockchain Mining Corp. FORK 314 0.0050 0.0050 0.0050 0.0000 0.1300 0.0050 FAX Capital Corp. FXC 97 1.5100 1.5100 1.5100 +1.5100 1.5100 1.5100 Gabriella's Kitchen Inc. GABY 2690 0.3300 0.3000 0.3200 +0.0100 0.7500 0.2100 Graph Blockchain Inc GBLC 1514 0.0500 0.0450 0.0450 -0.0050 0.2000 0.0400 Glorious Creation Limited GCIT 30 0.1500 0.1500 0.1500 -0.1500 0.6500 0.1500 Glance Technologies Inc. GET 405 0.1700 0.1550 0.1600 0.0000 1.3800 0.1100 Green Growth Brands Inc. GGB 4893 5.9500 5.4300 5.8500 +0.4000 6.4000 0.5800 Global Hemp Group Inc. GHG 667 0.1150 0.1100 0.1150 +0.0050 0.2350 0.1000 Golden Leaf Holdings Ltd. GLH 2758 0.1400 0.1350 0.1350 -0.0050 0.4000 0.0900 Go Cobalt Mining Corp. GOCO 2360 0.2100 0.1850 0.1900 -0.0100 0.3750 0.0700 Goldrea Resources Corp. GOR 223 0.0650 0.0650 0.0650 +0.0050 0.2900 0.0400 Gunpowder Capital Corp. GPC 131 0.0600 0.0400 0.0600 +0.0200 0.0900 0.0400 Grown Rogue International Inc. GRIN 836 0.2600 0.2500 0.2600 +0.0050 0.6000 0.1700 Green 2 Blue Energy Corp. GTBE 4463 0.0900 0.0750 0.0850 +0.0050 0.4450 0.0500 Getchell Gold Corp. GTCH 726 0.2150 0.2100 0.2100 0.0000 0.6000 0.1300 Glenbriar Technologies Inc. GTI.X 102 0.0200 0.0200 0.0200 0.0000 0.0650 0.0150 Green Thumb Industries Inc. GTII 2570 15.5500 15.0000 15.3800 +0.1700 32.5000 8.2100 Harvest Health & Recreation Inc. HARV 2424 10.7000 10.2500 10.5600 +0.1600 10.9300 4.5600 Harrys Manufacturing Inc. HARY 1135 0.1150 0.1100 0.1100 -0.0050 0.5000 0.1050 High Hampton Holdings Corp. HC 1541 0.3350 0.3200 0.3200 -0.0100 1.2000 0.1700 Heritage Global Inc. HGP 32 0.6400 0.6200 0.6200 -0.0300 0.9600 0.4050 Hi Ho Silver Resources Inc. HHS 1 0.0300 0.0000 0.1350 0.0200 High Tide Inc. HITI 4655 0.4900 0.4250 0.4750 +0.0500 0.5000 0.3000 HealthSpace Data Systems Ltd. HS 2180 0.0600 0.0500 0.0550 0.0000 0.1500 0.0250 FSD Pharma Inc. Subordinate Voting Shares HUGE 336244 0.3050 0.2550 0.3000 -0.0350 0.9400 0.0750 HyperBlock Inc. HYPR 3705 0.0400 0.0400 0.0400 +0.0050 0.4350 0.0250 iAnthus Capital Holdings Inc. IAN 9061 7.6300 6.9500 7.4000 +0.3000 9.4900 2.8700 International Battery Metals Ltd. IBAT 509 0.1800 0.1700 0.1800 +0.0100 0.8900 0.1300 Integrated Cannabis Company Inc. ICAN 1725 0.4000 0.3800 0.3800 -0.0050 2.0200 0.3050 ThreeD Capital Inc. IDK 4441 0.0750 0.0700 0.0700 0.0000 0.3400 0.0650 Imagin Medical Inc. IME 2081 0.1050 0.1000 0.1050 0.0000 0.3700 0.0900 Imagination Park Technologies IP 73 0.1050 0.1050 0.1050 0.0000 0.8300 0.0650 Irving Resources Inc. IRV 141 1.9600 1.8900 1.9100 -0.0500 1.9600 0.8400 Inner Spirit Holdings Ltd. ISH 2412 0.2250 0.2150 0.2150 0.0000 0.9100 0.1150 Isodiol International Inc. ISOL 1655 1.5300 1.4600 1.4800 -0.0500 15.4000 1.0300 Idaho Champion Gold Mines Canada Inc. ITKO 25 0.1550 0.1550 0.1550 0.0000 0.4000 0.1050 Izotropic Corporation IZO 280 0.3350 0.3300 0.3300 -0.0700 0.5000 0.2600 Lotus Ventures Inc. J 714 0.3300 0.3000 0.3300 +0.0150 0.6300 0.1600 International Cannabrands Inc. JUJU 11846 0.1250 0.1100 0.1150 -0.0050 0.3900 0.0500 Koios Beverage Corp. KBEV 1580 0.3500 0.3300 0.3400 -0.0100 1.0500 0.1700 Kontrol Energy Corp. KNR 7 0.6000 0.6000 0.6000 +0.0100 1.3500 0.4600 KWG Resources Inc. KWG 600 0.0100 0.0100 0.0100 +0.0050 0.0200 0.0050 Lions Bay Mining Corp. LBM 15 0.1400 0.1400 0.1400 -0.0400 0.1950 0.1050 Lifestyle Delivery Systems Inc LDS 4193 0.4400 0.3150 0.3400 -0.0700 1.0000 0.2250 Liberty Health Sciences Inc. LHS 18580 1.1200 1.0300 1.0800 +0.0200 1.6500 0.6200 Liberty Leaf Holdings Ltd. LIB 3127 0.1150 0.1050 0.1050 -0.0100 0.6500 0.0800 Liht Cannabis Corp. LIHT 3731 0.2900 0.2800 0.2850 +0.0050 0.8600 0.1500 Global Li-Ion Graphite Corp. LION 661 0.1750 0.1700 0.1750 +0.0050 0.5200 0.0600 LeanLife Health Inc. LLP 10515 0.0600 0.0450 0.0500 +0.0050 0.3250 0.0300 Litelink Technologies Inc. LLT 11 0.1650 0.1650 0.1650 +0.0050 0.3300 0.1150 Lexington Biosciences Inc. LNB 525 0.1300 0.1050 0.1100 -0.0250 0.5300 0.0650 Redfund Capital Corp. LOAN 2550 0.2650 0.2600 0.2650 +0.0100 0.7000 0.1550 Cannara Biotech Inc. LOVE 18128 0.2300 0.2100 0.2250 0.0000 0.3450 0.1800 Lexaria Bioscience Corp. LXX 363 1.8000 1.7500 1.7600 +0.0300 3.1300 1.0000 McLaren Resources Inc. MCL 150 0.0500 0.0500 0.0500 +0.0150 0.1300 0.0200 Marret High Yield Strategies Fund A MHY.UN 11 0.0350 0.0350 0.0350 0.0000 0.1700 0.0050 Mistango River Resources Inc. MIS 110 0.0500 0.0450 0.0500 +0.0050 0.0500 0.0100 True Leaf Medicine International Ltd. MJ 367 0.4250 0.4100 0.4150 -0.0100 1.0700 0.3250 MJardin Group, Inc. MJAR 1037 4.6400 4.1900 4.4400 +0.3400 8.9000 2.7300 Global Health Clinics Ltd. MJRX 485 0.1700 0.1600 0.1700 +0.0400 0.5600 0.0750 Makena Resources Inc. MKNA 660 0.0450 0.0450 0.0450 0.0000 0.1900 0.0400 MedMen Enterprises Inc. Class B Subordinate Voting Shares MMEN 9195 4.1000 3.9700 4.0700 +0.0800 9.8800 3.1100 MedMen Enterprises Inc. Wts. MMEN.WT 2804 0.7000 0.6100 0.6400 -0.0100 3.5200 0.4050 Marret Multi-Strategy Income Fund A MMF.UN 390 0.0250 0.0250 0.0250 +0.0050 0.1050 0.0200 Matica Enterprises Inc. MMJ 5662 0.1300 0.1200 0.1300 +0.0050 0.5000 0.0700 Miramont Resources Corp. MONT 3458 0.3600 0.3300 0.3500 -0.0100 0.4800 0.1300 GoverMedia Plus Canada Corp. MPLS 20 0.1000 0.1000 0.1000 0.0000 0.5900 0.0500 MPX International Corporation MPXI 1199 1.2300 0.8200 0.8200 -0.1200 1.2300 0.7600 Monterey Minerals Inc. MREY 50 0.1050 0.1050 0.1050 +0.0050 0.1600 0.0800 Micromem Technologies Inc. MRM 10 0.0400 0.0400 0.0400 -0.0100 0.3950 0.0250 Cannvas MedTech Inc. MTEC 126 0.3050 0.2900 0.3050 +0.0050 1.0000 0.2350 Micron Waste Technologies Inc MWM 611 0.4000 0.3700 0.4000 +0.0250 0.7100 0.2400 Montego Resources Inc. MY 106 0.0400 0.0400 0.0400 -0.0050 0.4450 0.0350 MYM Nutraceuticals Inc. MYM 1574 0.6300 0.6000 0.6000 -0.0200 2.9400 0.4400 Meryllion Resources Corporation MYR 4490 0.0150 0.0150 0.0150 -0.0050 0.0750 0.0150 Innovative Properties Inc. NAB 1139 0.9100 0.8800 0.9000 0.0000 0.9800 0.0350 North Bud Farms Inc. NBUD 818 0.2450 0.2200 0.2450 +0.0150 0.8000 0.1900 NetCents Technology Inc. NC 128 0.9100 0.8600 0.9100 -0.0400 3.9900 0.6500 Nerds On Site Inc. NERD 312 0.2200 0.2100 0.2100 0.0000 0.3700 0.1600 Netcoins Holdings Inc. NETC 8416 0.1100 0.1000 0.1050 -0.0050 0.6500 0.0700 New Age Brands Inc NF 41130 0.0650 0.0550 0.0650 +0.0100 0.1950 0.0450 Next Green Wave Holdings Inc. NGW 4659 0.6400 0.6100 0.6400 +0.0200 0.8500 0.2700 Victory Nickel Inc. NI 10 0.0250 0.0250 0.0250 0.0000 0.0700 0.0100 Cryptanite Blockchain Technologies Corp. NITE 228 0.0550 0.0500 0.0550 +0.0050 0.8400 0.0250 Northern Lights Resources Corp. NLR 1670 0.0400 0.0400 0.0400 0.0000 0.1500 0.0300 New Point Exploration Corp. NP 610 0.1050 0.0900 0.1050 -0.0050 4.1000 0.0500 Plaintree Systems Inc. NPT 5 0.1650 0.1650 0.1650 0.0000 0.3000 0.1150 MegumaGold Corp NSAU 5 0.1300 0.1300 0.1300 0.0000 0.3000 0.1200 NanoSphere Health Sciences Inc. NSHS 7690 0.4200 0.3600 0.4200 +0.0750 0.7700 0.2000 Northern Sphere Mining Corp. NSM 300 0.0300 0.0250 0.0300 +0.0050 0.1500 0.0150 NexTech AR Solutions Corp NTAR 405 0.5500 0.5000 0.5500 +0.0500 1.1000 0.2400 New Tech Lithium Corp. NTM 991 0.0350 0.0300 0.0350 0.0000 0.1000 0.0250 Nuran Wireless Inc. NUR 13947 0.1100 0.0850 0.1050 +0.0150 0.2350 0.0400 CannaRoyalty Corp. OH 2092 8.9600 8.2500 8.6300 +0.1300 11.0000 3.1800 Permex Petroleum Corporation OIL 160 0.1900 0.1900 0.1900 0.0000 0.6000 0.1550 Orion Nutraceuticals Inc. ORI 235 0.2300 0.2100 0.2100 -0.0100 1.0000 0.1450 Ovation Science Inc OVAT 326 0.4000 0.3550 0.3550 -0.0400 0.5400 0.2900 One World Lithium Inc. OWLI 900 0.1950 0.1700 0.1950 +0.0050 0.2200 0.1000 Provenance Gold Corp. PAU 70 0.1800 0.1750 0.1750 0.0000 0.3850 0.1000 Portage Biotech Inc. PBT.U 1134 0.0950 0.0850 0.0950 +0.0050 0.1500 0.0600 Premier Health Group Inc. PHGI 1978 0.8300 0.7900 0.8300 +0.0500 1.0700 0.0500 Canntab Therapeutics Limited PILL 267 0.8800 0.8100 0.8300 -0.0600 2.1400 0.5000 ParcelPal Technology Inc. PKG 2845 0.2950 0.2850 0.2950 +0.0100 0.4700 0.1800 Peak Positioning Technologies Inc. PKK 1571 0.0450 0.0400 0.0400 -0.0050 0.0550 0.0200 Blocplay Entertainment Inc. PLAY 3120 0.0050 0.0050 0.0050 0.0000 0.1650 0.0050 Planet 13 Holdings Inc. PLTH 2674 1.8700 1.7300 1.7500 -0.0900 3.5000 0.6600 Planet 13 Holdings Inc. Wts PLTH.WT 20 0.3800 0.3800 0.3800 -0.0200 0.7000 0.1400 Plus Products Inc PLUS 2668 7.2000 6.9000 7.2000 +0.1500 7.7500 3.5100 Weekend Unlimited Inc. POT 62157 0.2000 0.1800 0.1950 -0.0100 0.3600 0.0800 PreveCeutical Medical Inc. PREV 8464 0.0450 0.0400 0.0450 -0.0050 0.1700 0.0300 Plymouth Rock Technologies Inc. PRT 1050 0.6700 0.6300 0.6500 0.0000 0.7400 0.5200 Platinex Inc. PTX 136 0.0550 0.0500 0.0550 +0.0050 0.2100 0.0300 Pushfor Investments Inc. PUSH 20 1.9600 1.9400 1.9400 0.0000 1.9900 0.4900 Pivot Pharmaceuticals Inc. PVOT 971 0.2250 0.1900 0.2200 +0.0050 2.3900 0.1900 Captiva Verde Land Corp. PWR 2080 0.1700 0.1450 0.1600 -0.0100 0.2200 0.0600 Quinsam Capital Corporation QCA 861 0.2800 0.2700 0.2750 0.0000 0.7500 0.1900 Quadron Cannatech Corporation QCC 318 0.1800 0.1750 0.1750 0.0000 0.5900 0.1000 Quizam Media Corporation QQ 145 0.1050 0.0900 0.1050 +0.0150 0.2100 0.0450 Relay Medical Corp. RELA 1751 0.2450 0.2300 0.2350 -0.0100 0.5700 0.1900 Reservoir Capital Corp. REO 1 0.0500 0.0000 0.0650 0.0100 Renforth Resources Inc. RFR 3600 0.0450 0.0350 0.0450 0.0000 0.0600 0.0200 Resinco Capital Partners Inc. RIN 22702 0.2000 0.1500 0.1700 -0.0300 0.3200 0.0800 Rise Gold Corp. RISE 1885 0.1100 0.1050 0.1100 +0.0050 0.1500 0.0450 Rockshield Capital Corp. RKS 95 0.1050 0.1050 0.1050 0.0000 0.5000 0.0900 West Red Lake Gold Mines Inc. RLG 1100 0.1000 0.0900 0.1000 +0.0050 0.1300 0.0450 RISE Life Science Corp. RLSC 250 0.2850 0.2750 0.2750 +0.0150 0.4000 0.0450 Tidal Royalty Corp. RLTY.U 11261 0.2550 0.2250 0.2450 -0.0050 0.8200 0.0900 Rubicon Organics Inc. ROMJ 435 2.7200 2.5300 2.5500 -0.1500 5.2500 1.6000 Ravenquest BioMed Inc. RQB 1584 0.6300 0.6100 0.6100 -0.0200 1.5500 0.3800 Rift Valley Resources Corp. RVR 65 0.0900 0.0900 0.0900 0.0000 0.1300 0.0500 3 Sixty Risk Solutions Ltd. SAFE 775 0.6000 0.5800 0.5900 +0.0200 0.8300 0.4350 Security Devices International Inc. SDZ 145 0.1900 0.1900 0.1900 0.0000 0.2300 0.1500 Sensor Technologies Inc. SENS 620 0.0450 0.0350 0.0350 -0.0100 0.3400 0.0350 Shoal Point Energy Ltd. SHP 384 0.0700 0.0650 0.0700 0.0000 0.1550 0.0200 Sharc International Systems Inc. SHRC 370 0.2450 0.2200 0.2300 -0.0200 0.5100 0.2200 Seahawk Ventures Inc. SHV 35 0.4200 0.4000 0.4200 -0.0300 0.6200 0.2500 SLANG Worldwide Inc. SLNG 14070 2.2000 1.8900 2.1500 +0.1500 2.7700 1.6400 Star Navigation Systems Group Ltd. SNA 1522 0.0800 0.0750 0.0800 0.0000 0.1400 0.0400 Sunniva Inc. SNN 702 4.7500 4.4200 4.6300 +0.1300 13.6500 2.8300 SOL Global Investments Corp. SOL 3591 3.2400 3.0600 3.2000 +0.0500 5.0000 1.0200 Sona Nanotech Inc. SONA 0 0.3100 0.0000 0.3200 0.1700 Organic Flower Investments Group Inc. SOW 15 0.2400 0.2400 0.2400 0.0000 0.2950 0.2300 Spey Resources Corp. SPEY 550 0.1000 0.0950 0.1000 +0.0050 0.1550 0.0650 Spacefy Inc. SPFY 4603 0.3000 0.2450 0.3000 +0.0100 0.3700 0.1400 Spearmint Resources Inc. SPMT 1665 0.0300 0.0250 0.0250 0.0000 0.0525 0.0250 SponsorsOne Inc. SPO 255 0.0650 0.0650 0.0650 -0.0050 0.3050 0.0600 Sproutly Canada Inc. SPR 2938 0.3950 0.3800 0.3950 0.0000 1.1800 0.2500 Squire Mining Ltd. SQR 544 0.2000 0.1750 0.1750 -0.0250 0.8200 0.1500 Squatex Energy and Ressources Inc. SQX 10 0.0400 0.0400 0.0400 0.0000 0.3500 0.0250 Shamrock Enterprises Inc. SRS 50 0.0300 0.0300 0.0300 0.0000 0.0800 0.0150 Stem Holdings Inc. STEM 23 3.2000 3.1000 3.1000 -0.0100 4.4800 2.0800 Wildflower Brands Inc. SUN 427 0.6600 0.6300 0.6300 -0.0300 1.9700 0.4550 St-Georges Eco-Mining Corp. SX 2448 0.1300 0.1200 0.1250 -0.0050 0.5500 0.0350 Sixty North Gold Mining Inc. SXTY 50 0.0500 0.0500 0.0500 -0.0250 0.2400 0.0500 Taku Gold Corp. TAK 2 0.0500 0.0000 0.1500 0.0350 Transcanna Holdings Inc. TCAN 661 2.3500 2.1000 2.2500 -0.0200 2.6000 0.7700 Terranueva Corporation TEQ 112 0.5300 0.4600 0.5200 +0.0650 0.8000 0.3750 TerrAscend Corp. TER 427 8.1000 7.7600 8.0000 -0.0500 13.5000 2.5100 Taiga Gold Corp TGC 10 0.1100 0.1100 0.1100 0.0000 0.2100 0.0650 1933 Industries Inc. TGIF 6179 0.4450 0.4300 0.4450 0.0000 0.8000 0.3000 1933 Industries Inc. Wts. TGIF.WT 1078 0.1850 0.1700 0.1800 +0.0050 0.2700 0.1300 THC Biomed Intl Ltd THC 3759 0.4600 0.4350 0.4600 0.0000 2.0200 0.2500 TILT Holdings Inc. TILT 1291 3.4500 3.1500 3.2000 +0.0500 4.0000 1.5100 Tier One Capital Limited Partnership TLP.UN 190 5.0000 4.8000 5.0000 +0.2000 6.0000 4.2500 Tartisan Nickel Corp. TN 2500 0.0700 0.0700 0.0700 0.0000 0.1800 0.0200 The Tinley Beverage Company Inc. TNY 1372 0.6500 0.6200 0.6400 0.0000 1.2900 0.3900 Tower One Wireless Corp. TO 870 0.0800 0.0600 0.0800 +0.0050 0.2700 0.0600 Tree of Knowledge International Corp. TOKI 975 0.1750 0.1600 0.1650 -0.0100 1.5300 0.1450 Trackloop Analytics Corp. TOOL 550 0.0800 0.0800 0.0800 0.0000 0.5700 0.0300 Enertopia Corp. TOP 470 0.0250 0.0250 0.0250 0.0000 0.1050 0.0200 Trulieve Cannabis Corp. TRUL 1346 15.7300 15.1000 15.3600 -0.2800 23.8500 9.1000 Black Tusk Resources Inc. TUSK 1210 0.1600 0.1350 0.1500 +0.0150 0.2850 0.1250 Global UAV Technologies Ltd. UAV 10620 0.0300 0.0300 0.0300 0.0000 0.2000 0.0300 United Battery Metals Corp. UBM 3320 0.0800 0.0650 0.0700 -0.0050 1.6800 0.0650 Upco International Inc UPCO 1280 0.1100 0.0850 0.1000 -0.0200 0.4500 0.0800 NameSilo Technologies Corp. URL 1751 0.3500 0.3250 0.3500 +0.0100 0.4800 0.3000 American Pacific Mining Corp. USGD 1320 0.1300 0.1250 0.1300 +0.0050 0.4100 0.0400 VirtualArmour International Inc. VAI 1600 0.3150 0.2600 0.3050 +0.0250 0.3900 0.1750 Top Strike Resources Corp. VENI 170 0.0550 0.0550 0.0550 +0.0050 0.5500 0.0450 Vogogo Inc. VGO 1505 0.1300 0.1100 0.1200 -0.0050 0.6200 0.0450 Valens Groworks Corp. VGW 3339 2.6700 2.5600 2.6400 -0.0500 3.3500 0.9800 Valens Groworks Corp. VGW.WT 112 0.7300 0.6500 0.7300 +0.0300 0.8000 0.1500 Phivida Holdings Inc. VIDA 1842 0.5300 0.4900 0.5100 -0.0200 1.7800 0.4800 Phivida Holdings Inc. Wts. VIDA.WT 31 0.1800 0.1800 0.1800 +0.0500 0.5200 0.0900 Vodis Pharmaceuticals Inc. VP 3333 0.1150 0.1100 0.1150 0.0000 0.4950 0.0700 Veritas Pharma Inc. VRT 1815 0.0950 0.0850 0.0950 +0.0050 0.7700 0.0850 Versus Systems Inc. VS 526 0.2200 0.2100 0.2200 -0.0100 0.4600 0.1800 Victory Square Technologies Inc. VST 260 0.4300 0.4100 0.4150 0.0000 3.0000 0.3800 Wayland Group Corp. WAYL 12192 1.3100 1.2200 1.2800 +0.0300 3.5000 0.8700 ICC International Cannabis Corp. WRLD.U 6064 0.3700 0.3450 0.3450 -0.0300 0.9100 0.2300 Western Uranium & Vanadium Corp. WUC 305 1.6200 1.4600 1.5300 -0.1100 3.3200 0.6100 MGX Minerals Inc. XMG 4006 0.4300 0.4150 0.4250 +0.0250 1.6700 0.3000 MGX Minerals Inc. A Wts. XMG.WT.A 120 0.0100 0.0100 0.0100 0.0000 0.7000 0.0050 MGX Minerals Inc. B Wts. XMG.WT.B 50 0.0900 0.0900 0.0900 +0.0400 0.4500 0.0500 MGX Minerals Inc C Wts XMG.WT.C 440 0.0800 0.0800 0.0800 0.0000 0.1500 0.0350 Canadian Overseas Petroleum Limited XOP 1000 0.0050 0.0050 0.0050 0.0000 0.0100 0.0050 Exro Technologies Inc. XRO 230 0.3000 0.3000 0.3000 0.0000 0.5400 0.1950 XORTX Therapeutics Inc. XRX 210 0.2000 0.1750 0.2000 +0.0300 0.3800 0.1300 Zanzibar Gold Inc. ZBR 450 0.2000 0.1700 0.2000 +0.0400 0.2000 0.1000 Kootenay Zinc Corp. ZNK 14 0.1050 0.1050 0.1050 -0.0350 0.5300 0.0450 Stock Symbol Bid Ask 52W Hi 52W Lo Supreme Metals Corp. ABJ 0.025 0.030 0.0750 0.0150 Advantex Marketing International Inc. ADX 0.005 0.0150 0.0050 Ansar Financial and Dev Corporation AFD 0.580 0.610 0.8100 0.3000 Arctic Glacier Income Fund AG.UN 0.060 0.065 0.0600 0.0450 AJN Resources Inc. AJN 0.050 0.080 0.2000 0.0600 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 0.1700 0.0200 Armada Mercantile Ltd. ARM 0.280 0.420 0.7600 0.2000 Armadillo Resources Ltd. ARO Asante Gold Corporation ASE 0.050 0.060 0.0700 0.0250 Asia Cannabis Corp. ASIA 0.230 0.260 0.3600 0.2100 Abattis Bioceuticals Corp. ATT 0.070 0.080 0.4650 0.0600 MB Builder Bonds 5 yr 2% 15JUN19 BBN.DB.B 99.550 MB Builder Bonds Cpd Fixed 2% 15JUN19 BBN.DB.C 99.550 MB Builder Bonds 5 yr Ftg 1.1% 15JUN19 BBN.DB.D 97.750 Bradstone Capital Corp. BCA 0.090 0.115 0.1400 0.0650 Blockchain Holdings Ltd. BCX 0.350 0.495 2.4000 0.1100 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 2.3000 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 0.060 0.1050 0.0400 Bexar Ventures Inc. BXV 0.2000 0.0200 Block X Capital Corp. BXXX 0.045 0.055 0.4350 0.0150 Cautivo Mining Inc. CAI 0.085 0.140 0.4000 0.0800 Green River Gold Corp. CCR 0.055 0.065 0.0700 0.0250 Cartier Iron Corporation CFE 0.085 0.095 0.2000 0.0650 CIM International Group Inc. CIM 0.190 0.640 0.3200 0.1900 Cascadia Blockchain Group Corp. CK 0.110 0.240 0.4700 0.2300 Canadian Metals Inc. CME 0.060 0.065 0.2000 0.0500 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 DeepRock Minerals Inc. DEEP 0.050 0.070 0.1000 0.0600 EA Education Group Inc. EA 0.010 0.020 0.2000 0.0100 European Metals Corp. ECU 0.005 European Metals Corp. Warrants ECU.WT Eurogas International Inc. EI 0.010 0.020 0.0350 0.0050 Etruscus Resources Corp. ETR 0.200 0.285 0.4500 0.2500 EVITRADE Health Systems Corp. EVA 0.150 0.160 0.6600 0.1500 Evolving Gold Corp. EVG 0.075 0.200 0.1650 0.0650 EVI Global Group Developments Corp. EVI 0.800 0.800 0.7000 0.1600 Explorex Resources Inc. EX 0.280 0.300 0.4500 0.2050 Easy Technologies Inc. EZM 0.005 0.070 Eastern Zinc Corp. EZNC 0.090 0.140 0.2750 0.0850 First Division Ventures Inc. FDIV 0.350 0.390 0.3500 0.1500 Four Nines Gold Inc. FNAU 0.260 0.345 0.8000 0.1000 Fineqia International Inc. FNQ 0.010 0.015 0.0300 0.0050 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 Gencan Capital Inc. GCA 0.010 0.150 0.2500 0.0500 Genius Metals Inc GENI 0.175 0.200 0.2500 0.1200 Generation Mining Limited GENM 0.095 0.140 0.2000 0.0800 Glance Technologies Inc. Wts. GET.WT 0.025 0.095 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 Generic Gold Corp. GGC 0.040 0.050 0.3200 0.0250 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 Graphite Energy Corp. GRE 0.040 0.060 1.7600 0.0200 Grenville Gold Corp. GVG 0.275 0.375 0.7000 0.1150 Cypherpunk Holdings Inc. HODL 0.060 0.080 0.1600 0.0500 Hello Pal International Inc. HP 0.105 0.130 0.3450 0.0650 IntellaEquity Inc. IEQ 0.040 0.045 0.2300 0.0350 IGEN Networks Corp. IGN 0.030 0.055 0.1800 0.0400 Inspiration Mining Corporation ISM 0.030 0.030 0.1650 0.0200 ICTV Brands Inc. ITV 0.025 0.100 0.2200 0.0100 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 37 Capital Inc. JJJ 0.150 0.230 0.3000 0.1000 StartMonday Technology Corp. JOB 0.020 0.030 0.4500 0.0150 Kal Minerals Corp KAL 0.125 0.2000 0.1200 Dizun International Enterprises Inc. KDZ 0.010 0.020 0.0750 0.0050 KWG Resources Inc. MVS KWG.A 3.390 4.000 5.5000 2.7000 La Imperial Resources Inc. LAI 0.035 0.050 0.0800 0.0650 Declan Cobalt Inc. LAN 0.165 0.175 0.4200 0.1600 Legion Metals Corp. LEGN 0.120 0.580 0.1700 0.0500 Liht Cannabis Corp. Wts. LIHT.WT 0.035 0.055 0.0800 0.0100 Callitas Health Inc. LILY 0.120 0.125 0.3500 0.0850 Lanebury Growth Capital Ltd. LLL 0.170 0.250 0.5500 0.1600 LottoGopher Holdings Inc. LOTO 0.045 0.045 0.2050 0.0400 Newlox Gold Ventures Corp. LUX 0.025 0.035 0.0600 0.0250 LiveWell Canada Inc. LVWL 0.920 0.920 0.9200 0.6800 MEADOW BAY GOLD CORPORATION J MAY 0.035 0.040 0.2600 0.0250 Mag One Products Inc. MDD 0.015 0.015 0.2750 0.0450 ME Resource Corp. MEC 0.500 Minera IRL Limited MIRL 0.055 0.075 0.1150 0.0500 Mountain Lake Minerals Inc. MLK 0.045 0.0900 0.0250 Metalo Manufacturing Inc. MMI 0.270 0.300 0.5600 0.1500 MPV Exploration Inc MPV 0.105 0.120 0.3000 0.0600 Maxtech Ventures Inc. MVT 0.120 0.130 0.6000 0.0950 NHS Industries Ltd. NHS 0.050 0.070 0.1700 0.0250 New Jersey Mining Company NJMC 0.170 0.300 0.2600 0.1500 Norsemont Capital Inc. NOM 0.340 0.370 0.4550 0.2500 Nass Valley Gateway Ltd. NVG 0.680 Nexco Resources Inc. NXU 0.060 0.130 0.3500 0.0600 CannaRoyalty Corp 8% 12JUL21 OH.DB 115.070 165.000 155.0000 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 0.220 0.5000 0.1250 Ortho Regenerative Technologies Inc. ORTH 0.205 0.230 0.8900 0.1600 Petrocapita Income Trust PCE.UN 0.050 0.180 0.7200 0.0100 PUDO Inc. PDO 0.700 0.750 2.6800 0.5000 Preferred Dental Technologies Inc. PDTI 0.030 0.035 0.0850 0.0200 Patriot Gold Corp. PGOL 0.055 0.0950 0.0950 Pivit Exploration Inc. PIVT 0.075 0.085 0.1900 0.0700 Peloton Minerals Corporation PMC 0.090 0.095 0.1500 0.0250 PrimeWest Mortgage Inv Corporation PRI 0.500 1.6300 0.5000 Primary Energy Metals Inc. PRIM 0.010 0.015 0.1500 0.0150 Park Lawn Company Limited PRL 8.300 9.000 9.4000 8.0000 Pasinex Resources Limited PSE 0.070 0.100 0.2200 0.0600 Quantum Cobalt Corp QBOT 0.050 0.060 0.6100 0.0400 Qwick Media Inc. QMI 0.030 0.040 0.2500 0.0100 Radial Research Corp RAD 0.150 0.200 0.1900 0.1200 Range Energy Resources Inc. RGO 0.005 0.0100 0.0050 RIWI Corp. RIW 1.650 1.800 2.1000 1.0000 RMMI Corp. RMMI 1.220 1.400 2.9500 0.9000 Reliant Gold Corp. RNG 0.005 0.015 0.0350 0.0200 RavenQuest BioMed Inc. Wts. RQB.WT 0.065 0.120 0.2550 0.0300 River Wild Exploration Inc. RWI 0.560 0.750 0.7000 0.0200 Rockex Mining Corporation RXM 0.040 0.060 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 Sitka Gold Corp. SIG 0.090 0.095 0.3000 0.0400 Hydro66 Holdings Corp. SIX 0.270 0.375 0.9500 0.2500 Slave Lake Zinc Corp SLZ 0.110 0.125 0.1250 0.0600 Silver Phoenix Resources Inc. SP 0.100 0.150 0.2200 0.0200 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 0.120 0.150 0.2700 0.0600 Syd Financing Inc. SYDF 0.100 0.300 0.1750 0.1000 Talmora Diamond Inc. TAI 0.020 0.035 0.0600 0.0050 Target Capital Inc. TCI 0.025 0.1400 0.0300 Terra Nova Resources Inc. TENO 0.080 0.105 0.1850 0.0600 1933 Industries Inc.10% 14SEP21 TGIF.DB 96.000 102.000 125.0000 95.0000 Torino Power Solutions Inc TPS 0.070 0.080 0.1700 0.0400 Tantalex Resources Corporation TTX 0.045 0.060 0.2000 0.0300 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 Vinergy Resources Ltd. VIN 0.520 0.520 Wayland Group Corp. Wts. WAYL.WT 0.295 0.355 0.5000 0.1900 West Isle Energy Inc. WEI Winston Gold Corp. WGC 0.035 0.050 0.0900 0.0250 Winston Resources Inc. WRW 0.025 0.045 0.2400 0.0150 World Mahjong Limited WSM 0.100 eXeBlock Technology Corporation XBLK 0.030 0.040 0.4050 0.0300 Zara Resources Inc. ZRI 0.045 0.2400 0.0700 BIOSENTA Inc. ZRO 0.030 0.7500 0.0100 ZTEST Electronics Inc. ZTE 0.350 0.375 0.9600 0.1000 Zenith Exploration Inc. ZX 0.050 0.0350 0.0350 Trades: 30,902 Total Volume: 125,898,751 Total Value: $80,167,330 Advanced: 111 Declined: 110 Unchanged: 253 Note 1: z - Full Volume. Note 2: Change calculated using unadjusted closing prices.