CNSX Trading Daily Market Summary February 08 2019 Closing Numbers Stock Symbol Vol(00s) High Low Close Change 52W Hi 52W Lo Abacus Health Products Inc ABCS 30 11.0500 11.0200 11.0200 -0.0800 11.2500 9.3700 Alliance Growers Corp. ACG 2962 0.1150 0.1100 0.1150 +0.0050 0.6300 0.0600 Acreage Holdings, Inc. ACRG.U 623 23.0000 21.9300 22.0000 -0.5000 26.9000 11.9900 Ansar Financial and Dev Corporation AFD 130 0.6200 0.6100 0.6200 +0.0100 0.8100 0.3000 Affinor Growers Inc. AFI 823 0.0450 0.0400 0.0450 0.0000 0.2100 0.0250 AgraFlora Organics International Inc AGRA 9588 0.3000 0.2900 0.3000 0.0000 0.3350 0.0780 Agrios Global Holdings Ltd. AGRO 60 0.4200 0.4200 0.4200 -0.0100 0.7200 0.3600 Alternate Health Corp. AHG 26 0.4900 0.4900 0.4900 -0.0200 2.4200 0.3000 Appia Energy Corp. API 399 0.4000 0.3650 0.4000 +0.0300 0.4100 0.1100 Global Cannabis Applications Corp. APP 1918 0.1000 0.0900 0.0950 0.0000 0.5100 0.0750 APPx Group Holdings Inc APPX 6758 0.0500 0.0400 0.0450 -0.0050 0.2500 0.0400 AREV Brands International Ltd. AREV 830 0.2600 0.2450 0.2450 0.0000 0.4750 0.2000 Argo Gold Inc. ARQ 2187 0.3250 0.2650 0.3050 +0.0400 0.3250 0.0700 Asia Cannabis Corp. ASIA 728 0.2650 0.2600 0.2650 +0.0250 0.3600 0.2100 Ascent Industries Corp. ASNT 12612 0.1500 0.1450 0.1500 -0.0050 0.9800 0.1350 Auxico Resources Canada Inc. AUAG 1045 0.2450 0.1800 0.2100 +0.0050 0.4300 0.1150 Australis Capital Inc. AUSA 2742 1.2000 1.1600 1.1800 +0.0200 16.0000 0.6100 Australis Capital Corp. Wts. AUSA.WT 584 0.9400 0.9100 0.9200 0.0000 11.4900 0.3600 Avarone Metals Inc. AVM 1889 0.0550 0.0550 0.0550 0.0000 0.1350 0.0350 Aylen Capital Inc. AYL 440 0.0300 0.0300 0.0300 +0.0150 0.0300 0.0150 BacTech Environmental Corporation BAC 5 0.0300 0.0000 0.0450 0.0150 Body and Mind Inc. BAMM 328 0.7800 0.7400 0.7400 -0.0200 1.2000 0.3300 Blueberries Medical Corp. BBM 7204 0.4500 0.3750 0.3850 -0.0500 0.5600 0.3650 Blockchain Foundry Inc BCFN 2852 0.0500 0.0350 0.0350 -0.0100 0.5000 0.0150 Blockchain Holdings Ltd. BCX 10 0.3500 0.3500 0.3500 +0.0300 2.4000 0.1100 Beleave Inc. BE 6669 0.1200 0.1100 0.1150 -0.0050 0.4100 0.0700 Peekaboo Beans Inc BEAN 150 0.1700 0.1700 0.1700 0.0000 0.2900 0.0950 Braingrid Limited BGRD 4649 0.1300 0.1150 0.1200 -0.0150 0.2550 0.0500 BIG Blockchain Intelligence Group Inc. BIGG 2861 0.0900 0.0800 0.0850 -0.0050 1.2000 0.0700 Ignite International Brands, Ltd. BILZ 453 2.7000 2.5200 2.5200 -0.0300 4.0400 1.9500 Biome Grow Inc. BIO 1291 0.7000 0.6800 0.7000 +0.0400 2.1000 0.4700 Belgravia Capital International Inc. BLGV 2710 0.0200 0.0150 0.0200 +0.0050 0.1250 0.0150 BlissCo Cannabis Corp. BLIS 2199 0.3900 0.3500 0.3700 -0.0100 0.7600 0.2600 Cannabix Technologies Inc. BLO 1334 1.7800 1.6800 1.7400 +0.0500 2.7500 1.0200 Global Blockchain Technologies Corp. BLOC.U 50925 0.0200 0.0150 0.0150 -0.0050 0.5573 0.0150 Blox Labs Inc. BLOX 600 0.0550 0.0500 0.0550 +0.0050 0.2667 0.0250 BLVD Centers Corporation BLVD 4462 0.0750 0.0700 0.0750 0.0000 0.0950 0.0350 Bunker Hill Mining Corp. BNKR 235 0.1100 0.0900 0.0900 -0.0200 2.3000 0.0300 Bougainville Ventures Inc. BOG 4302 0.0500 0.0400 0.0500 +0.0050 0.4500 0.0300 Pacific Rim Cobalt Corp. BOLT 4 0.1850 0.0000 0.8900 0.1000 The Yield Growth Corp. BOSS 7785 0.7100 0.6600 0.6800 -0.0200 0.9400 0.1650 Breathtec BioMedical Inc. BTH 3702 0.4000 0.2950 0.4000 +0.0950 0.6500 0.1000 Aura Health Inc. BUZZ 3942 0.2650 0.2400 0.2650 +0.0050 0.6500 0.1400 FinCanna Capital Corp. CALI 963 0.1650 0.1600 0.1600 +0.0100 0.8300 0.0800 CannAmerica Brands Corp. CANA 4014 0.6100 0.5100 0.5800 +0.0500 1.3000 0.4600 Heritage Cannabis Holdings Corp. CANN 135771 0.3900 0.3150 0.3350 0.0000 0.6800 0.1500 Copperbank Resources Corp. CBK 6 0.0650 0.0000 0.1150 0.0400 Copperbank Resources Corp. Warrants CBK.WT 100 0.0100 0.0100 0.0100 +0.0050 0.0300 0.0050 Cerro de Pasco Resources Inc. CDPR 306 0.2600 0.2450 0.2600 +0.0050 0.3700 0.2200 CordovaCann Corp. CDVA 0 0.8900 0.0000 2.0000 0.8000 Cognetivity Neurosciences Ltd. CGN 628 0.4300 0.4100 0.4200 +0.0050 0.6300 0.2500 Cannabis Growth Opportunity Corporation CGOC 571 1.9000 1.7200 1.8700 +0.0800 2.2500 0.7800 Cannabis Growth Opportunity Corporation Wts. CGOC.WT 215 0.2800 0.2200 0.2800 +0.0600 0.4700 0.0500 Chemistree Technology Inc. CHM 437 0.4900 0.4700 0.4800 -0.0150 0.8000 0.3100 Choom Holdings Inc. CHOO 2982 0.4500 0.4250 0.4350 -0.0050 1.4700 0.3800 Canada House Wellness Group Inc. CHV 5867 0.1450 0.1350 0.1400 +0.0050 0.4650 0.1250 Cresco Labs Inc. CL 2241 10.3500 9.8700 10.2500 +0.1000 10.5100 5.2900 CLS Holdings USA, Inc. CLSH.U 521 0.3000 0.2850 0.2900 -0.0100 0.7500 0.2500 Cielo Waste Solutions Corp. CMC 1600 0.1050 0.1000 0.1050 +0.0050 0.3000 0.0900 Canadian Metals Inc. CME 140 0.0650 0.0650 0.0650 +0.0050 0.2000 0.0500 Cloud Nine Education Group Ltd. CNI 100 0.0150 0.0150 0.0150 0.0000 0.0750 0.0150 CannaOne Technologies Inc CNNA 287 1.6300 1.6000 1.6300 +0.0300 1.6300 0.5500 Cannex Capital Holdings Inc. CNNX 2509 1.0900 1.0500 1.0700 +0.0100 1.9300 0.5000 Canna-V-Cell Sciences Inc. CNVC 441 0.2600 0.2500 0.2600 +0.0100 0.4000 0.1100 International Cobalt Corp CO 6280 0.0300 0.0300 0.0300 -0.0050 0.3500 0.0300 360 Blockchain Inc. CODE 3895 0.0350 0.0300 0.0300 0.0000 0.1850 0.0200 Captor Capital Corp CPTR 91 1.7000 1.6800 1.6800 -0.0200 11.8000 0.7500 Crest Resources Inc. CRES 110 0.1000 0.1000 0.1000 0.0000 0.1500 0.1000 Carl Data Solutions Inc. CRL 75 0.1150 0.1150 0.1150 0.0000 0.2450 0.0550 Crop Infrastructure Corp. CROP 6482 0.3250 0.3150 0.3250 0.0000 1.2000 0.1300 Cryptobloc Technologies Corp. CRYP 139 0.1000 0.0800 0.1000 -0.0050 4.6500 0.0500 Chemesis International Inc. CSI 4084 1.9600 1.8600 1.9500 +0.0900 2.0400 0.4800 Canamex Gold Corp. CSQ 67 0.0700 0.0700 0.0700 0.0000 0.1700 0.0500 CellCube Energy Storage Systems Inc. CUBE 30353 0.1300 0.1150 0.1250 +0.0050 0.7600 0.1100 Curaleaf Holdings, Inc. CURA 9997 10.1000 9.5100 10.0600 +0.4200 11.4900 5.1200 Biocure Technology Inc. CURE 26 0.4300 0.4300 0.4300 -0.0200 1.4600 0.3000 Charlotte's Web Holdings, Inc. CWEB 1280 21.0300 20.0100 20.6800 +0.6800 22.7500 9.0500 C21 Investments Inc. CXXI 1503 1.1400 1.0700 1.0800 -0.0400 3.0000 0.6200 Hilltop Cybersecurity Inc. CYBX 979 0.0750 0.0700 0.0750 0.0000 0.8700 0.0600 Data Deposit Box Inc. DDB 565 0.0300 0.0200 0.0250 0.0000 0.2000 0.0200 Debut Diamonds Inc. DDI 4 0.0050 0.0000 0.0250 0.0050 Deer Horn Capital Inc. DHC 305 0.2800 0.2600 0.2800 +0.0100 0.5800 0.1000 Dixie Brands Inc. DIXI.U 3582 0.8800 0.8300 0.8300 -0.0300 1.2000 0.3100 The Delma Group Inc. DLMA 126 1.1000 0.9500 0.9500 -0.1000 7.2500 0.7500 Rapid Dose Therapeutics Corp. DOSE 275 0.9000 0.8900 0.9000 -0.0100 1.3300 0.6000 Dundee Sustainable Technologies Inc. DST 87 0.0300 0.0300 0.0300 -0.0050 0.1200 0.0050 DionyMed Brands Inc. DYME 154 3.6000 3.4700 3.4900 -0.0100 4.2900 1.8800 EA Education Group Inc. EA 50 0.0200 0.0200 0.0200 +0.0100 0.2000 0.0100 Earth Alive Clean Technologies Inc. EAC 2761 0.2200 0.1800 0.2200 +0.0400 0.4500 0.1300 SpeakEasy Cannabis Club Ltd. EASY 656 0.6700 0.6500 0.6600 0.0000 1.3300 0.1900 Nutritional High International Inc. EAT 2975 0.3000 0.2900 0.2900 0.0000 0.5900 0.1300 Eviana Health Corporation EHC 659 0.6600 0.5800 0.6100 -0.0500 1.9000 0.5200 Eurogas International Inc. EI 30 0.0100 0.0100 0.0100 -0.0100 0.0350 0.0050 ECO ORO MINERALS CORP. J EOM 90 0.1850 0.1850 0.1850 +0.0050 0.3900 0.1500 Leviathan Cannabis Group Inc. EPIC 1352 0.3200 0.2900 0.3100 0.0000 2.3200 0.2350 Empower Clinics Inc EPW 155 0.1450 0.1300 0.1400 +0.0100 0.5100 0.0650 ePlay Digital Inc. EPY 253 0.0650 0.0600 0.0650 +0.0050 0.1950 0.0500 EnviroLeach Technologies Inc. ETI 462 0.7900 0.7500 0.7800 0.0000 2.1000 0.6500 Etruscus Resources Corp. ETR 20 0.2850 0.2850 0.2850 -0.0100 0.4500 0.2500 EXMceuticals Inc. EXM 141 1.2800 1.2500 1.2800 +0.0100 1.9700 0.9100 Far Resources Ltd. FAT 2456 0.1350 0.1300 0.1350 +0.0050 0.6300 0.0600 Fandom Sports Media Corp. FDM 4268 0.0650 0.0550 0.0650 +0.0050 0.2350 0.0550 Future Farm Technologies Inc. FFT 9361 0.2950 0.2750 0.2900 +0.0150 0.9300 0.1850 Fineqia International Inc. FNQ 2640 0.0100 0.0100 0.0100 -0.0050 0.0300 0.0050 FogChain Corp FOG 20 0.1200 0.1200 0.1200 +0.0100 0.5700 0.0750 Flower One Holdings Inc. FONE 1164 1.5300 1.5000 1.5200 +0.0100 2.0000 1.0700 Global Blockchain Mining Corp. FORK 26292 0.0100 0.0050 0.0100 +0.0050 0.1300 0.0050 Gabriella's Kitchen Inc. GABY 1500 0.3500 0.3200 0.3350 +0.0150 0.7500 0.2100 Graph Blockchain Inc GBLC 863 0.0500 0.0450 0.0450 0.0000 0.2000 0.0400 Glance Technologies Inc. GET 732 0.1650 0.1500 0.1600 0.0000 1.2900 0.1100 Green Growth Brands Inc. GGB 2805 5.9500 5.7000 5.7300 -0.1200 6.4000 0.5800 Global Hemp Group Inc. GHG 1557 0.1200 0.1150 0.1150 0.0000 0.2350 0.1000 Golden Leaf Holdings Ltd. GLH 3781 0.1400 0.1350 0.1350 0.0000 0.3950 0.0900 Go Cobalt Mining Corp. GOCO 460 0.1900 0.1900 0.1900 0.0000 0.3750 0.0700 Goldrea Resources Corp. GOR 237 0.0650 0.0600 0.0600 -0.0050 0.2900 0.0400 Gunpowder Capital Corp. GPC 20 0.0500 0.0500 0.0500 -0.0100 0.0900 0.0400 Grown Rogue International Inc. GRIN 154 0.2600 0.2450 0.2600 0.0000 0.6000 0.1700 Green 2 Blue Energy Corp. GTBE 2740 0.0900 0.0800 0.0800 -0.0050 0.4450 0.0500 Getchell Gold Corp. GTCH 240 0.2000 0.2000 0.2000 -0.0100 0.6000 0.1300 Glenbriar Technologies Inc. GTI.X 100 0.0200 0.0200 0.0200 0.0000 0.0650 0.0150 Green Thumb Industries Inc. GTII 5588 16.5700 15.5100 16.4000 +1.0200 32.5000 8.2100 Harvest Health & Recreation Inc. HARV 8316 10.9000 10.4800 10.8100 +0.2500 10.9300 4.5600 Harrys Manufacturing Inc. HARY 2472 0.1200 0.1100 0.1200 +0.0100 0.5000 0.1050 High Hampton Holdings Corp. HC 464 0.3350 0.3200 0.3350 +0.0150 1.2000 0.1700 Hi Ho Silver Resources Inc. HHS 210 0.0350 0.0350 0.0350 +0.0050 0.1350 0.0200 High Tide Inc. HITI 4266 0.5000 0.4500 0.5000 +0.0250 0.5000 0.3000 Cypherpunk Holdings Inc. HODL 40 0.0600 0.0600 0.0600 0.0000 0.1600 0.0500 HealthSpace Data Systems Ltd. HS 3464 0.0600 0.0500 0.0600 +0.0050 0.1400 0.0250 FSD Pharma Inc. Subordinate Voting Shares HUGE 127321 0.2900 0.2800 0.2850 -0.0150 0.9400 0.0750 HyperBlock Inc. HYPR 10885 0.0500 0.0400 0.0450 +0.0050 0.4350 0.0250 iAnthus Capital Holdings Inc. IAN 2831 7.5900 7.3800 7.4700 +0.0700 9.4900 2.8700 International Battery Metals Ltd. IBAT 867 0.1800 0.1700 0.1750 -0.0050 0.8900 0.1300 Integrated Cannabis Company Inc. ICAN 961 0.3850 0.3700 0.3750 -0.0050 2.0200 0.3050 ThreeD Capital Inc. IDK 2633 0.0750 0.0700 0.0750 +0.0050 0.2900 0.0650 Imagin Medical Inc. IME 993 0.1100 0.1050 0.1100 +0.0050 0.3700 0.0900 Imagination Park Technologies IP 665 0.1000 0.0900 0.1000 -0.0050 0.8000 0.0650 Irving Resources Inc. IRV 178 1.9100 1.8500 1.8800 -0.0300 1.9600 0.8400 Inner Spirit Holdings Ltd. ISH 3064 0.2300 0.2100 0.2200 +0.0050 0.9100 0.1150 Isodiol International Inc. ISOL 3569 1.5100 1.4200 1.4700 -0.0100 15.4000 1.0300 Izotropic Corporation IZO 180 0.3850 0.3800 0.3850 +0.0550 0.5000 0.2600 Lotus Ventures Inc. J 321 0.3250 0.2950 0.3000 -0.0300 0.6300 0.1600 International Cannabrands Inc. JUJU 3577 0.1150 0.1100 0.1100 -0.0050 0.3900 0.0500 Koios Beverage Corp. KBEV 1246 0.3450 0.3200 0.3200 -0.0200 1.0500 0.1700 KWG Resources Inc. KWG 0 0.0100 0.0000 0.0200 0.0050 Declan Cobalt Inc. LAN 1815 0.2050 0.1700 0.2050 +0.0400 0.4200 0.1600 Lifestyle Delivery Systems Inc LDS 4053 0.4100 0.3400 0.3800 +0.0400 1.0000 0.2250 Liberty Health Sciences Inc. LHS 6585 1.1100 1.0700 1.0700 -0.0100 1.6300 0.6200 Liberty Leaf Holdings Ltd. LIB 925 0.1150 0.1100 0.1150 +0.0100 0.6100 0.0800 Liht Cannabis Corp. LIHT 4175 0.3000 0.2800 0.2900 +0.0050 0.8600 0.1500 Liht Cannabis Corp. Wts. LIHT.WT 50 0.0550 0.0350 0.0550 +0.0050 0.0800 0.0100 Global Li-Ion Graphite Corp. LION 11087 0.2200 0.1600 0.2200 +0.0450 0.5200 0.0600 LeanLife Health Inc. LLP 37570 0.0850 0.0550 0.0800 +0.0300 0.3250 0.0300 Litelink Technologies Inc. LLT 60 0.1700 0.1700 0.1700 +0.0050 0.3300 0.1150 Lexington Biosciences Inc. LNB 333 0.1300 0.1100 0.1200 +0.0100 0.5300 0.0650 Cannara Biotech Inc. LOVE 14555 0.2250 0.2100 0.2150 -0.0100 0.3450 0.1800 Newlox Gold Ventures Corp. LUX 660 0.0400 0.0350 0.0400 0.0000 0.0600 0.0250 Lexaria Bioscience Corp. LXX 458 1.8900 1.7600 1.7600 0.0000 3.1300 1.0000 McLaren Resources Inc. MCL 530 0.0400 0.0400 0.0400 -0.0100 0.1300 0.0200 Marret High Yield Strategies Fund A MHY.UN 20 0.0400 0.0400 0.0400 +0.0050 0.1700 0.0050 True Leaf Medicine International Ltd. MJ 436 0.4300 0.4100 0.4300 +0.0150 1.0700 0.3250 MJardin Group, Inc. MJAR 684 4.6000 4.4400 4.5000 +0.0600 8.9000 2.7300 Global Health Clinics Ltd. MJRX 181 0.1600 0.1600 0.1600 -0.0100 0.5600 0.0750 Makena Resources Inc. MKNA 50 0.0400 0.0400 0.0400 -0.0050 0.1900 0.0400 MedMen Enterprises Inc. Class B Subordinate Voting Shares MMEN 6079 4.1200 3.9700 3.9700 -0.1000 9.8800 3.1100 MedMen Enterprises Inc. Wts. MMEN.WT 1840 0.6900 0.6600 0.6800 +0.0400 3.5200 0.4050 Matica Enterprises Inc. MMJ 6378 0.1250 0.1200 0.1250 -0.0050 0.4750 0.0700 Miramont Resources Corp. MONT 855 0.3650 0.3500 0.3650 +0.0150 0.4800 0.1300 GoverMedia Plus Canada Corp. MPLS 100 0.0900 0.0900 0.0900 -0.0100 0.5900 0.0500 MPX International Corporation MPXI 6340 0.8900 0.5500 0.6300 -0.1900 1.2300 0.5500 Monterey Minerals Inc. MREY 1310 0.1300 0.1100 0.1300 +0.0250 0.1600 0.0800 Micromem Technologies Inc. MRM 50 0.0550 0.0550 0.0550 +0.0150 0.3950 0.0250 Cannvas MedTech Inc. MTEC 51 0.3050 0.2900 0.2900 -0.0150 1.0000 0.2350 Maxtech Ventures Inc. MVT 20 0.1200 0.1200 0.1200 -0.0100 0.6000 0.0950 Micron Waste Technologies Inc MWM 889 0.4100 0.3950 0.4000 0.0000 0.7100 0.2400 MYM Nutraceuticals Inc. MYM 5022 0.6400 0.6100 0.6300 +0.0300 2.9300 0.4400 Meryllion Resources Corporation MYR 200 0.0200 0.0200 0.0200 +0.0050 0.0750 0.0150 Innovative Properties Inc. NAB 1002 0.9000 0.8700 0.9000 0.0000 0.9800 0.0350 North Bud Farms Inc. NBUD 386 0.2500 0.2350 0.2500 +0.0050 0.8000 0.1900 NetCents Technology Inc. NC 104 0.8900 0.8400 0.8400 -0.0700 3.9900 0.6500 Nerds On Site Inc. NERD 360 0.2150 0.2050 0.2050 -0.0050 0.3700 0.1600 Netcoins Holdings Inc. NETC 21874 0.1200 0.1000 0.1100 +0.0050 0.6500 0.0700 New Age Brands Inc NF 9473 0.0650 0.0600 0.0650 0.0000 0.1900 0.0450 Next Green Wave Holdings Inc. NGW 5478 0.6600 0.6300 0.6500 +0.0100 0.8500 0.2700 NHS Industries Ltd. NHS 50 0.0500 0.0500 0.0500 0.0000 0.1700 0.0250 Victory Nickel Inc. NI 12 0.0350 0.0350 0.0350 +0.0100 0.0700 0.0100 Cryptanite Blockchain Technologies Corp. NITE 142 0.0550 0.0550 0.0550 0.0000 0.8400 0.0250 Northern Lights Resources Corp. NLR 450 0.0400 0.0400 0.0400 0.0000 0.1500 0.0300 New Point Exploration Corp. NP 780 0.1300 0.1100 0.1300 +0.0250 4.1000 0.0500 Plaintree Systems Inc. NPT 10 0.1700 0.1700 0.1700 +0.0050 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 13366 0.5100 0.4400 0.4550 +0.0350 0.6800 0.2000 Northern Sphere Mining Corp. NSM 420 0.0300 0.0250 0.0250 -0.0050 0.1500 0.0150 NexTech AR Solutions Corp NTAR 375 0.5800 0.5300 0.5300 -0.0200 1.1000 0.2400 New Tech Lithium Corp. NTM 1047 0.0350 0.0250 0.0350 0.0000 0.0950 0.0250 Nuran Wireless Inc. NUR 3640 0.1050 0.1000 0.1050 0.0000 0.2350 0.0400 CannaRoyalty Corp. OH 2639 9.2800 8.5000 9.2800 +0.6500 11.0000 3.1800 Orion Nutraceuticals Inc. ORI 125 0.2300 0.1700 0.2250 +0.0150 1.0000 0.1450 Ovation Science Inc OVAT 130 0.4000 0.3600 0.4000 +0.0450 0.5400 0.2900 One World Lithium Inc. OWLI 80 0.1950 0.1900 0.1950 0.0000 0.2200 0.1000 Provenance Gold Corp. PAU 100 0.1850 0.1750 0.1850 +0.0100 0.3850 0.1000 PUDO Inc. PDO 93 0.8000 0.7500 0.8000 +0.0600 2.6800 0.5000 Premier Health Group Inc. PHGI 1377 0.8300 0.7900 0.7900 -0.0400 1.0700 0.0500 Canntab Therapeutics Limited PILL 222 0.8600 0.8100 0.8100 -0.0200 2.1400 0.5000 Pivit Exploration Inc. PIVT 30 0.0850 0.0850 0.0850 +0.0150 0.1900 0.0700 ParcelPal Technology Inc. PKG 3114 0.2900 0.2800 0.2800 -0.0150 0.4700 0.1800 Peak Positioning Technologies Inc. PKK 168 0.0400 0.0400 0.0400 0.0000 0.0550 0.0200 Blocplay Entertainment Inc. PLAY 2600 0.0050 0.0050 0.0050 0.0000 0.1650 0.0050 Planet 13 Holdings Inc. PLTH 1952 1.8200 1.7300 1.7500 0.0000 3.5000 0.6600 Planet 13 Holdings Inc. Wts PLTH.WT 30 0.3900 0.3900 0.3900 +0.0100 0.7000 0.1400 Plus Products Inc PLUS 3742 7.9700 7.0200 7.6200 +0.4200 7.9700 3.5100 Peloton Minerals Corporation PMC 155 0.0950 0.0800 0.0950 0.0000 0.1500 0.0250 Weekend Unlimited Inc. POT 34781 0.1950 0.1800 0.1850 -0.0100 0.3600 0.0800 PreveCeutical Medical Inc. PREV 8847 0.0500 0.0400 0.0500 +0.0050 0.1700 0.0300 PrimeWest Mortgage Inv Corporation PRI 1 0.5000 0.0000 1.6300 0.5000 Primary Energy Metals Inc. PRIM 5310 0.0150 0.0150 0.0150 0.0000 0.1500 0.0150 Plymouth Rock Technologies Inc. PRT 255 0.6700 0.6200 0.6500 0.0000 0.7400 0.5200 Platinex Inc. PTX 2310 0.0500 0.0450 0.0500 -0.0050 0.2100 0.0300 Pushfor Investments Inc. PUSH 40 1.8500 1.8500 1.8500 -0.0900 1.9900 0.5100 Pivot Pharmaceuticals Inc. PVOT 362 0.2200 0.2000 0.2200 0.0000 2.3300 0.1900 Captiva Verde Land Corp. PWR 18206 0.2100 0.1700 0.2000 +0.0400 0.2200 0.0600 Quantum Cobalt Corp QBOT 70 0.0550 0.0550 0.0550 +0.0050 0.6100 0.0400 Quinsam Capital Corporation QCA 1683 0.2800 0.2650 0.2800 +0.0050 0.7200 0.1900 Quadron Cannatech Corporation QCC 701 0.1800 0.1650 0.1650 -0.0100 0.5900 0.1000 Quizam Media Corporation QQ 2022 0.1050 0.0900 0.1050 0.0000 0.2100 0.0450 Relay Medical Corp. RELA 840 0.2500 0.2400 0.2500 +0.0150 0.5500 0.1900 Reservoir Capital Corp. REO 2255 0.0550 0.0500 0.0550 +0.0050 0.0650 0.0100 Renforth Resources Inc. RFR 300 0.0450 0.0450 0.0450 0.0000 0.0600 0.0200 Resinco Capital Partners Inc. RIN 5176 0.1750 0.1600 0.1600 -0.0100 0.3200 0.0800 Rise Gold Corp. RISE 4359 0.1150 0.1050 0.1100 0.0000 0.1500 0.0450 Rockshield Capital Corp. RKS 410 0.1050 0.1000 0.1000 -0.0050 0.5000 0.0900 West Red Lake Gold Mines Inc. RLG 520 0.1000 0.0850 0.1000 0.0000 0.1300 0.0450 RISE Life Science Corp. RLSC 172 0.2700 0.2650 0.2700 -0.0050 0.4000 0.0450 Tidal Royalty Corp. RLTY.U 13031 0.2600 0.2400 0.2600 +0.0150 0.8200 0.0900 Rubicon Organics Inc. ROMJ 120 2.6000 2.4500 2.6000 +0.0500 5.2500 1.6000 Ravenquest BioMed Inc. RQB 299 0.6200 0.6000 0.6100 0.0000 1.5500 0.3800 Rift Valley Resources Corp. RVR 1185 0.0850 0.0800 0.0850 -0.0050 0.1300 0.0500 3 Sixty Risk Solutions Ltd. SAFE 1736 0.5900 0.5600 0.5700 -0.0200 0.8300 0.4350 Security Devices International Inc. SDZ 10 0.1900 0.1900 0.1900 0.0000 0.2300 0.1500 Sensor Technologies Inc. SENS 816 0.0500 0.0400 0.0450 +0.0100 0.3400 0.0350 Shoal Point Energy Ltd. SHP 80 0.0700 0.0700 0.0700 0.0000 0.1500 0.0200 Sharc International Systems Inc. SHRC 1223 0.2450 0.2000 0.2100 -0.0200 0.5100 0.2000 Seahawk Ventures Inc. SHV 55 0.4400 0.4100 0.4400 +0.0200 0.6200 0.2500 Sitka Gold Corp. SIG 685 0.0950 0.0800 0.0950 0.0000 0.3000 0.0400 Hydro66 Holdings Corp. SIX 1900 0.5000 0.3500 0.4300 +0.1350 0.9500 0.2500 SLANG Worldwide Inc. SLNG 6630 2.2100 2.0200 2.0700 -0.0800 2.7700 1.6400 Slave Lake Zinc Corp SLZ 50 0.1250 0.1250 0.1250 0.0000 0.1250 0.0600 Star Navigation Systems Group Ltd. SNA 5309 0.0850 0.0750 0.0850 +0.0050 0.1400 0.0400 Sunniva Inc. SNN 409 4.6400 4.5800 4.5900 -0.0400 13.6500 2.8300 SOL Global Investments Corp. SOL 7554 3.5500 3.1000 3.4500 +0.2500 5.0000 1.0200 Sona Nanotech Inc. SONA 300 0.3050 0.3000 0.3050 -0.0050 0.3200 0.1700 Organic Flower Investments Group Inc. SOW 135 0.2500 0.2400 0.2500 +0.0100 0.2950 0.2300 Spey Resources Corp. SPEY 3050 0.1000 0.0900 0.1000 0.0000 0.1550 0.0650 Spacefy Inc. SPFY 2160 0.3100 0.2700 0.3100 +0.0100 0.3700 0.1400 Spearmint Resources Inc. SPMT 115 0.0300 0.0300 0.0300 +0.0050 0.0525 0.0250 SponsorsOne Inc. SPO 3110 0.0750 0.0700 0.0750 +0.0100 0.3050 0.0600 Sproutly Canada Inc. SPR 2523 0.4000 0.3850 0.3900 -0.0050 1.1800 0.2500 Squire Mining Ltd. SQR 5181 0.1750 0.1550 0.1550 -0.0200 0.8200 0.1500 Squatex Energy and Ressources Inc. SQX 450 0.0300 0.0300 0.0300 -0.0100 0.3500 0.0250 Stem Holdings Inc. STEM 50 3.0600 2.9500 2.9500 -0.1500 4.4800 2.0800 Wildflower Brands Inc. SUN 431 0.6600 0.6500 0.6500 +0.0200 1.9700 0.4550 St-Georges Eco-Mining Corp. SX 2372 0.1300 0.1150 0.1250 0.0000 0.5000 0.0350 66 Resources Inc. SXX 80 0.1200 0.1200 0.1200 +0.0600 0.2700 0.0600 Syd Financing Inc. SYDF 15 0.1000 0.1000 0.1000 -0.0750 0.1750 0.1000 Transcanna Holdings Inc. TCAN 571 2.2300 2.0900 2.1200 -0.1300 2.6000 0.7700 Terra Nova Resources Inc. TENO 851 0.0800 0.0800 0.0800 0.0000 0.1850 0.0600 Terranueva Corporation TEQ 20 0.5200 0.5100 0.5200 0.0000 0.8000 0.3750 TerrAscend Corp. TER 167 8.5000 7.9800 8.1000 +0.1000 13.5000 2.5100 Taiga Gold Corp TGC 305 0.1250 0.1000 0.1000 -0.0100 0.2100 0.0650 1933 Industries Inc. TGIF 7112 0.4600 0.4300 0.4450 0.0000 0.8000 0.3000 1933 Industries Inc. Wts. TGIF.WT 57 0.1800 0.1750 0.1800 0.0000 0.2700 0.1300 THC Biomed Intl Ltd THC 2996 0.4700 0.4400 0.4550 -0.0050 2.0200 0.2500 TILT Holdings Inc. TILT 1030 3.2600 3.0000 3.0200 -0.1800 4.0000 1.5100 Tier One Capital Limited Partnership TLP.UN 2 4.8000 4.8000 4.8000 -0.2000 6.0000 4.2500 Tartisan Nickel Corp. TN 1270 0.0700 0.0600 0.0600 -0.0100 0.1800 0.0200 The Tinley Beverage Company Inc. TNY 771 0.6600 0.6400 0.6400 0.0000 1.2900 0.3900 Tower One Wireless Corp. TO 170 0.0800 0.0800 0.0800 0.0000 0.2700 0.0600 Tree of Knowledge International Corp. TOKI 7697 0.1750 0.1600 0.1750 +0.0100 1.5300 0.1450 Trackloop Analytics Corp. TOOL 1366 0.0800 0.0700 0.0800 0.0000 0.5700 0.0300 Enertopia Corp. TOP 1010 0.0250 0.0200 0.0250 0.0000 0.1050 0.0200 Torino Power Solutions Inc TPS 0 0.0800 0.0000 0.1700 0.0400 Trulieve Cannabis Corp. TRUL 2225 16.3000 15.2400 16.2500 +0.8900 23.8500 9.1000 Tantalex Resources Corporation TTX 250 0.0600 0.0550 0.0600 0.0000 0.1950 0.0300 Black Tusk Resources Inc. TUSK 105 0.1500 0.1500 0.1500 0.0000 0.2850 0.1250 United Battery Metals Corp. UBM 143 0.0700 0.0700 0.0700 0.0000 1.6800 0.0650 UpSnap Inc. UP 15 0.0100 0.0000 0.0250 0.0050 NameSilo Technologies Corp. URL 2365 0.3700 0.3500 0.3650 +0.0150 0.4800 0.3000 American Pacific Mining Corp. USGD 60 0.1300 0.1250 0.1250 -0.0050 0.4100 0.0400 VirtualArmour International Inc. VAI 129 0.3000 0.2700 0.2900 -0.0150 0.3900 0.1750 Vogogo Inc. VGO 2355 0.1250 0.1100 0.1150 -0.0050 0.6200 0.0450 Valens Groworks Corp. VGW 3078 2.7100 2.5900 2.5900 -0.0500 3.3500 0.9800 Valens Groworks Corp. VGW.WT 25 0.7000 0.7000 0.7000 -0.0300 0.8000 0.1500 Phivida Holdings Inc. VIDA 1325 0.5100 0.4900 0.5000 -0.0100 1.7800 0.4800 Phivida Holdings Inc. Wts. VIDA.WT 475 0.1300 0.1200 0.1200 -0.0600 0.5200 0.0900 Vodis Pharmaceuticals Inc. VP 61 0.1150 0.1100 0.1100 -0.0050 0.4800 0.0700 Veritas Pharma Inc. VRT 1101 0.1000 0.0950 0.1000 +0.0050 0.7700 0.0850 Versus Systems Inc. VS 5 0.2200 0.2200 0.2200 0.0000 0.4600 0.1800 Victory Square Technologies Inc. VST 459 0.4600 0.4200 0.4250 +0.0100 3.0000 0.3800 Wayland Group Corp. WAYL 6219 1.2600 1.2100 1.2300 -0.0500 3.5000 0.8700 ICC International Cannabis Corp. WRLD.U 5045 0.3550 0.3350 0.3550 +0.0100 0.9100 0.2300 Western Uranium & Vanadium Corp. WUC 123 1.6100 1.5000 1.5500 +0.0200 3.3200 0.6100 eXeBlock Technology Corporation XBLK 100 0.0300 0.0300 0.0300 0.0000 0.4050 0.0300 MGX Minerals Inc. XMG 1029 0.4250 0.4150 0.4200 -0.0050 1.6700 0.3000 Canadian Overseas Petroleum Limited XOP 57 0.0050 0.0050 0.0050 0.0000 0.0100 0.0050 Exro Technologies Inc. XRO 1936 0.3300 0.2950 0.3100 +0.0100 0.5400 0.1950 XORTX Therapeutics Inc. XRX 470 0.2200 0.1950 0.2200 +0.0200 0.3500 0.1300 Zanzibar Gold Inc. ZBR 235 0.2000 0.2000 0.2000 0.0000 0.2000 0.1000 Kootenay Zinc Corp. ZNK 202 0.1200 0.1000 0.1200 +0.0150 0.5000 0.0450 ZTEST Electronics Inc. ZTE 226 0.4000 0.3500 0.4000 +0.0250 0.9600 0.1000 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 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 0.1600 0.0200 Armada Mercantile Ltd. ARM 0.130 0.410 0.7600 0.2000 Armadillo Resources Ltd. ARO Asante Gold Corporation ASE 0.050 0.060 0.0700 0.0250 Aquarius Surgical Technologies Inc. ASTI 0.255 0.275 0.5000 0.2000 Abattis Bioceuticals Corp. ATT 0.070 0.070 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 Benchmark Botanics Inc. BBT 0.360 0.420 1.6500 0.2000 Bradstone Capital Corp. BCA 0.090 0.115 0.1400 0.0650 Bird River Resources Inc. BDR 0.030 0.040 0.2900 0.0300 Berkley Renewables Inc. BKS 0.035 0.095 0.1050 0.0150 BLOK Technologies Inc. BLK 0.025 0.030 1.0500 0.0150 Global Blockchain Technologies Corp.WT BLOC.WT.U 0.005 0.1200 0.0050 MB Builder Bd 5 Yr. Ann F/R 1.1% 15JUN20 BMB.DB.B 96.600 MB Builder Bd 5 Yr. Compd 1.5% 15JUN21 BMB.DB.C 96.600 MB Builder Bd 5 Yr. Ann F/R 1.25%15JUN20 BMB.DB.D 97.750 99.8600 99.8600 BitRush Corp. BRH 0.090 Lineage Grow Company Ltd. BUDD 0.180 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 0.3950 0.0150 Cautivo Mining Inc. CAI 0.085 0.140 0.4000 0.0800 Chimata Gold Corp. CAT 0.055 0.065 0.1500 0.0450 Certive Solutions Inc. CBP 0.030 0.040 0.0450 0.0100 Green River Gold Corp. CCR 0.050 0.065 0.0700 0.0250 Cerro Grande Mining Corporation CEG 0.005 0.010 0.0200 0.0050 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 0.100 0.240 0.4700 0.2300 Carl Data Solutions Inc. Wts. CRL.WT 0.005 0.010 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 0.020 0.025 0.0300 0.0150 DeepRock Minerals Inc. DEEP 0.050 0.070 0.1000 0.0600 Delrey Metals Corp. DLRY 0.230 0.240 0.5000 0.1850 DNI Metals Inc. DNI 0.055 0.060 0.1100 0.0400 Deveron UAS Corp. DVR 0.210 0.215 0.3700 0.0950 European Metals Corp. ECU 0.005 European Metals Corp. Warrants ECU.WT EarthRenew Inc. ERTH 0.050 0.060 0.1450 0.0600 EVITRADE Health Systems Corp. EVA 0.150 0.190 0.6600 0.1500 Evolving Gold Corp. EVG 0.075 0.200 0.1650 0.0650 EVI Global Group Developments Corp. EVI 0.600 0.630 0.7000 0.1600 Explorex Resources Inc. EX 0.290 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 Fox River Resources Corporation FOX 0.060 0.090 0.0900 0.0500 FAX Capital Corp. FXC 1.730 1.5100 1.5100 GreenBank Capital Inc. GBC 0.300 0.475 1.7000 0.1000 Gencan Capital Inc. GCA 0.010 0.200 0.2500 0.0500 Glorious Creation Limited GCIT 0.030 0.600 0.6500 0.1500 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 Heritage Global Inc. HGP 0.600 0.660 0.9600 0.4050 Hello Pal International Inc. HP 0.105 0.130 0.3450 0.0650 IntellaEquity Inc. IEQ 0.045 0.055 0.2300 0.0350 IGEN Networks Corp. IGN 0.030 0.055 0.1700 0.0400 Inspiration Mining Corporation ISM 0.030 0.030 0.1550 0.0200 Idaho Champion Gold Mines Canada Inc. ITKO 0.155 0.180 0.4000 0.1050 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 Kontrol Energy Corp. KNR 0.580 0.600 1.3500 0.4600 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 Lions Bay Mining Corp. LBM 0.125 0.160 0.1950 0.1050 Legion Metals Corp. LEGN 0.120 0.580 0.1700 0.0500 Callitas Health Inc. LILY 0.120 0.125 0.3500 0.0850 Lanebury Growth Capital Ltd. LLL 0.175 0.220 0.5500 0.1600 Redfund Capital Corp. LOAN 0.255 0.265 0.7000 0.1550 LottoGopher Holdings Inc. LOTO 0.045 0.045 0.2050 0.0400 LiveWell Canada Inc. LVWL 0.800 0.800 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 Mistango River Resources Inc. MIS 0.035 0.045 0.0500 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 0.5300 0.1500 MPV Exploration Inc MPV 0.105 0.120 0.3000 0.0600 Montego Resources Inc. MY 0.040 0.055 0.4450 0.0350 New Jersey Mining Company NJMC 0.170 0.290 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 139.000 165.000 155.0000 100.0000 Permex Petroleum Corporation OIL 0.185 0.190 0.6000 0.1550 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 Portage Biotech Inc. PBT.U 0.095 0.095 0.1500 0.0600 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 Park Lawn Company Limited PRL 8.300 9.000 9.4000 8.0000 Pasinex Resources Limited PSE 0.075 0.085 0.2200 0.0600 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 0.005 0.0350 0.0200 RavenQuest BioMed Inc. Wts. RQB.WT 0.060 0.120 0.2550 0.0300 River Wild Exploration Inc. RWI 0.560 0.560 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 Silver Phoenix Resources Inc. SP 0.100 0.150 0.2200 0.0200 Shamrock Enterprises Inc. SRS 0.020 0.030 0.0800 0.0150 Starrex International Ltd. STX 1.210 1.340 2.0000 0.7100 Navis Resources Corp. SUV 0.410 0.6700 0.2300 Sixty North Gold Mining Inc. SXTY 0.055 0.070 0.2400 0.0500 Talmora Diamond Inc. TAI 0.020 0.035 0.0600 0.0050 Taku Gold Corp. TAK 0.050 0.070 0.1500 0.0350 Target Capital Inc. TCI 0.025 0.030 0.1400 0.0300 1933 Industries Inc.10% 14SEP21 TGIF.DB 96.000 102.000 125.0000 95.0000 Global UAV Technologies Ltd. UAV 0.030 0.035 0.1950 0.0300 Ubique Minerals Limited UBQ 0.130 0.200 0.2500 0.0600 Upco International Inc UPCO 0.100 0.120 0.4500 0.0800 Urbana Corporation URB Urbana Corporation A NV URB.A 2.9800 2.7700 Oriental Non-Ferrous Resources Developme URG 0.990 1.0500 1.0000 Velocity Data Inc. VCT 0.020 0.075 0.1600 0.0100 Top Strike Resources Corp. VENI 0.050 0.055 0.5500 0.0450 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 0.260 0.360 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 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 MGX Minerals Inc C Wts XMG.WT.C 0.065 0.080 0.1500 0.0350 Zara Resources Inc. ZRI 0.045 0.2400 0.0700 BIOSENTA Inc. ZRO 0.030 0.7500 0.0100 Zenith Exploration Inc. ZX 0.050 0.0350 0.0350 Trades: 28,369 Total Volume: 103,418,167 Total Value: $81,551,866 Advanced: 125 Declined: 100 Unchanged: 249 Note 1: z - Full Volume. Note 2: Change calculated using unadjusted closing prices.