CNSX Trading Daily Market Summary February 12 2019 Closing Numbers Stock Symbol Vol(00s) High Low Close Change 52W Hi 52W Lo Abacus Health Products Inc ABCS 91 11.0900 11.0000 11.0000 0.0000 11.2500 9.3700 Alliance Growers Corp. ACG 2381 0.1200 0.1050 0.1150 0.0000 0.5900 0.0600 Acreage Holdings, Inc. ACRG.U 4184 20.7500 20.2500 20.4200 -0.3100 26.9000 11.9900 Affinor Growers Inc. AFI 1483 0.0450 0.0400 0.0450 +0.0050 0.2100 0.0250 Arctic Glacier Income Fund AG.UN 2 0.0750 0.0000 0.0750 0.0450 AgraFlora Organics International Inc AGRA 7258 0.3000 0.2900 0.3000 +0.0100 0.3350 0.0780 Alternate Health Corp. AHG 281 0.5100 0.4800 0.4800 -0.0150 2.4200 0.3000 AJN Resources Inc. AJN 6 0.0600 0.0000 0.2000 0.0600 Appia Energy Corp. API 399 0.4000 0.3750 0.4000 0.0000 0.4100 0.1100 Global Cannabis Applications Corp. APP 3437 0.0950 0.0850 0.0900 -0.0050 0.4900 0.0750 APPx Group Holdings Inc APPX 3694 0.0500 0.0450 0.0450 0.0000 0.2500 0.0400 AREV Brands International Ltd. AREV 60 0.2600 0.2400 0.2400 0.0000 0.4750 0.2000 Argo Gold Inc. ARQ 1310 0.3000 0.2600 0.3000 +0.0200 0.3250 0.0700 Asia Cannabis Corp. ASIA 328 0.2750 0.2250 0.2400 -0.0300 0.3600 0.2100 Ascent Industries Corp. ASNT 21631 0.2050 0.1650 0.2000 +0.0350 0.9800 0.1350 Aquarius Surgical Technologies Inc. ASTI 65 0.3200 0.3200 0.3200 0.0000 0.4950 0.2000 Auxico Resources Canada Inc. AUAG 420 0.2050 0.1900 0.1900 0.0000 0.4300 0.1150 Australis Capital Inc. AUSA 4693 1.1500 1.0300 1.1500 +0.0500 16.0000 0.6100 Australis Capital Corp. Wts. AUSA.WT 766 0.8800 0.8100 0.8700 +0.0500 11.4900 0.3600 Avarone Metals Inc. AVM 550 0.0550 0.0500 0.0500 -0.0050 0.1350 0.0350 Aylen Capital Inc. AYL 60 0.0250 0.0250 0.0250 -0.0050 0.0300 0.0150 BacTech Environmental Corporation BAC 300 0.0300 0.0300 0.0300 0.0000 0.0450 0.0150 Body and Mind Inc. BAMM 49 0.7700 0.7500 0.7500 -0.0200 1.2000 0.3300 Blueberries Medical Corp. BBM 5101 0.4250 0.3400 0.3850 +0.0300 0.5600 0.3400 Benchmark Botanics Inc. BBT 15 0.4150 0.4150 0.4150 +0.0350 1.6500 0.2000 Blockchain Holdings Ltd. BCX 35 0.3700 0.3400 0.3400 -0.0100 2.4000 0.1100 Beleave Inc. BE 9762 0.1100 0.1050 0.1100 +0.0050 0.4100 0.0700 Peekaboo Beans Inc BEAN 740 0.1600 0.1500 0.1600 -0.0050 0.2900 0.0950 Braingrid Limited BGRD 9215 0.1300 0.0950 0.1100 0.0000 0.2550 0.0500 BIG Blockchain Intelligence Group Inc. BIGG 97 0.0850 0.0800 0.0850 0.0000 1.1200 0.0700 Ignite International Brands, Ltd. BILZ 1030 2.4000 2.2000 2.2500 -0.1500 4.0400 1.9500 Biome Grow Inc. BIO 390 0.7000 0.6800 0.6900 0.0000 2.1000 0.4700 Belgravia Capital International Inc. BLGV 5400 0.0200 0.0150 0.0200 +0.0050 0.1200 0.0150 BlissCo Cannabis Corp. BLIS 1113 0.3650 0.3400 0.3600 +0.0100 0.7600 0.2600 BLOK Technologies Inc. BLK 550 0.0250 0.0200 0.0250 +0.0050 0.9300 0.0150 Cannabix Technologies Inc. BLO 1928 1.7200 1.6400 1.6700 -0.0600 2.7200 1.0200 Global Gaming Technologies Corp. BLOC.U 4314 0.0200 0.0150 0.0175 -0.0025 0.5573 0.0150 Blox Labs Inc. BLOX 2885 0.0500 0.0500 0.0500 0.0000 0.2667 0.0250 Bougainville Ventures Inc. BOG 1400 0.0400 0.0350 0.0350 0.0000 0.4500 0.0300 Pacific Rim Cobalt Corp. BOLT 573 0.1800 0.1650 0.1650 -0.0150 0.8600 0.1000 The Yield Growth Corp. BOSS 5566 0.7400 0.6800 0.7400 +0.0400 0.9400 0.1650 Breathtec BioMedical Inc. BTH 1667 0.4550 0.4300 0.4300 0.0000 0.6400 0.1000 BioMark Diagnostics Inc. BUX 10 0.0400 0.0400 0.0400 0.0000 0.1050 0.0400 Aura Health Inc. BUZZ 3409 0.2950 0.2750 0.2800 +0.0100 0.6500 0.1400 Block X Capital Corp. BXXX 40 0.0450 0.0450 0.0450 0.0000 0.3700 0.0150 FinCanna Capital Corp. CALI 445 0.1600 0.1550 0.1550 -0.0050 0.8300 0.0800 CannAmerica Brands Corp. CANA 4147 0.5900 0.5400 0.5900 0.0000 1.3000 0.4600 Heritage Cannabis Holdings Corp. CANN 42857 0.3500 0.3050 0.3400 +0.0200 0.6800 0.1500 Copperbank Resources Corp. CBK 20 0.0700 0.0600 0.0600 -0.0050 0.1100 0.0400 Green River Gold Corp. CCR 50 0.0650 0.0650 0.0650 +0.0050 0.0700 0.0250 Cerro de Pasco Resources Inc. CDPR 400 0.2450 0.2400 0.2450 +0.0050 0.3700 0.2200 CordovaCann Corp. CDVA 88 0.8900 0.8100 0.8900 +0.1000 2.0000 0.7900 Cartier Iron Corporation CFE 0 0.0850 0.0000 0.2000 0.0650 Cognetivity Neurosciences Ltd. CGN 826 0.4000 0.3800 0.4000 +0.0150 0.6300 0.2500 Cannabis Growth Opportunity Corporation CGOC 410 1.7300 1.6700 1.6700 -0.0500 2.2500 0.7800 Cannabis Growth Opportunity Corporation Wts. CGOC.WT 270 0.2100 0.2100 0.2100 0.0000 0.4700 0.0500 Chemistree Technology Inc. CHM 97 0.4900 0.4800 0.4900 0.0000 0.8000 0.3100 Choom Holdings Inc. CHOO 14355 0.4850 0.4350 0.4850 +0.0400 1.4700 0.3800 Canada House Wellness Group Inc. CHV 43607 0.1900 0.1500 0.1800 +0.0300 0.4650 0.1250 Cresco Labs Inc. CL 2479 10.2000 9.7300 10.0000 +0.1700 10.5100 5.2900 CLS Holdings USA, Inc. CLSH.U 2565 0.3400 0.2850 0.2900 -0.0100 0.7500 0.2500 Cielo Waste Solutions Corp. CMC 1475 0.1050 0.1000 0.1050 +0.0050 0.3000 0.0900 Canadian Metals Inc. CME 15 0.0650 0.0650 0.0650 0.0000 0.2000 0.0500 CannaOne Technologies Inc CNNA 631 1.6600 1.6300 1.6600 +0.0200 1.6600 0.5500 Cannex Capital Holdings Inc. CNNX 736 1.0900 1.0600 1.0700 -0.0100 1.9300 0.5000 Canna-V-Cell Sciences Inc. CNVC 1713 0.2900 0.2600 0.2700 +0.0100 0.4000 0.1100 International Cobalt Corp CO 514 0.0350 0.0300 0.0350 +0.0050 0.3300 0.0300 360 Blockchain Inc. CODE 1033 0.0350 0.0300 0.0300 0.0000 0.1850 0.0200 Captor Capital Corp CPTR 351 1.6400 1.6200 1.6200 +0.0200 11.8000 0.7500 Crest Resources Inc. CRES 700 0.1100 0.1100 0.1100 +0.0100 0.1500 0.1000 Carl Data Solutions Inc. CRL 255 0.1300 0.1150 0.1150 -0.0150 0.2350 0.0550 Crop Infrastructure Corp. CROP 5980 0.3300 0.3200 0.3200 -0.0050 1.2000 0.1300 Cryptobloc Technologies Corp. CRYP 60 0.0900 0.0850 0.0900 -0.0100 4.6500 0.0500 Chemesis International Inc. CSI 5590 2.0700 1.9600 2.0000 -0.1300 2.1300 0.4800 Canamex Gold Corp. CSQ 100 0.0650 0.0650 0.0650 0.0000 0.1700 0.0500 CellCube Energy Storage Systems Inc. CUBE 20577 0.1200 0.1100 0.1100 -0.0100 0.7600 0.1100 Curaleaf Holdings, Inc. CURA 6987 10.6800 10.2600 10.4100 +0.0300 11.4900 5.1200 Charlotte's Web Holdings, Inc. CWEB 2079 20.4600 19.1600 20.0000 +0.0800 22.7500 9.0500 C21 Investments Inc. CXXI 2326 1.0500 1.0000 1.0100 -0.0300 3.0000 0.6200 Hilltop Cybersecurity Inc. CYBX 3101 0.0800 0.0700 0.0700 -0.0100 0.8700 0.0600 Data Deposit Box Inc. DDB 1200 0.0250 0.0250 0.0250 0.0000 0.2000 0.0200 Debut Diamonds Inc. DDI 180 0.0050 0.0050 0.0050 0.0000 0.0250 0.0050 Dimension Five Technologies Inc. DFT 1125 0.0700 0.0650 0.0650 +0.0650 0.0700 0.0650 Deer Horn Capital Inc. DHC 602 0.3050 0.2750 0.2900 0.0000 0.5800 0.1000 Dixie Brands Inc. DIXI.U 2285 0.8400 0.7800 0.8100 +0.0100 1.2000 0.3100 The Delma Group Inc. DLMA 10 1.0000 1.0000 1.0000 +0.0500 7.2500 0.7500 Delrey Metals Corp. DLRY 800 0.2300 0.2200 0.2300 +0.0050 0.5000 0.1850 DNI Metals Inc. DNI 1649 0.0550 0.0500 0.0550 -0.0050 0.1100 0.0400 Rapid Dose Therapeutics Corp. DOSE 35 0.9000 0.9000 0.9000 0.0000 1.3300 0.6000 Dundee Sustainable Technologies Inc. DST 170 0.0350 0.0300 0.0300 -0.0100 0.1200 0.0050 Deveron UAS Corp. DVR 454 0.2200 0.2150 0.2200 +0.0050 0.3700 0.0950 DionyMed Brands Inc. DYME 562 3.9300 3.4900 3.4900 -0.2100 4.2900 1.8800 EA Education Group Inc. EA 55 0.0100 0.0100 0.0100 -0.0100 0.2000 0.0100 Earth Alive Clean Technologies Inc. EAC 1990 0.2150 0.1900 0.2100 +0.0200 0.4500 0.1300 SpeakEasy Cannabis Club Ltd. EASY 395 0.6700 0.6300 0.6500 -0.0200 1.3300 0.1900 Nutritional High International Inc. EAT 4194 0.2950 0.2750 0.2950 +0.0100 0.5900 0.1300 Eviana Health Corporation EHC 72 0.6000 0.5700 0.6000 +0.0400 1.9000 0.5100 Leviathan Cannabis Group Inc. EPIC 232 0.3100 0.3100 0.3100 -0.0350 2.3200 0.2500 Empower Clinics Inc EPW 165 0.1400 0.1400 0.1400 -0.0050 0.5100 0.0650 ePlay Digital Inc. EPY 4262 0.0750 0.0550 0.0550 -0.0150 0.1950 0.0500 EarthRenew Inc. ERTH 3730 0.0500 0.0500 0.0500 0.0000 0.1450 0.0500 EnviroLeach Technologies Inc. ETI 42 0.8300 0.8100 0.8300 +0.0300 2.1000 0.6500 EVITRADE Health Systems Corp. EVA 101 0.1500 0.1300 0.1300 -0.0500 0.6600 0.1300 Explorex Resources Inc. EX 611 0.3300 0.2900 0.3300 +0.0300 0.4500 0.2050 EXMceuticals Inc. EXM 139 1.2500 1.2000 1.2500 +0.0500 1.9700 0.9100 Far Resources Ltd. FAT 35460 0.1750 0.1450 0.1600 +0.0150 0.6300 0.0600 First Division Ventures Inc. FDIV 5 0.3900 0.3900 0.3900 +0.0400 0.3900 0.1500 Fandom Sports Media Corp. FDM 5787 0.0650 0.0600 0.0600 -0.0050 0.2350 0.0550 Future Farm Technologies Inc. FFT 7005 0.2900 0.2650 0.2650 -0.0050 0.8800 0.1850 Fineqia International Inc. FNQ 10 0.0100 0.0100 0.0100 0.0000 0.0300 0.0050 FogChain Corp FOG 1207 0.1000 0.1000 0.1000 0.0000 0.5700 0.0750 Flower One Holdings Inc. FONE 1274 1.5800 1.5600 1.5800 +0.0100 2.0000 1.0700 Global Blockchain Mining Corp. FORK 13848 0.0100 0.0050 0.0050 -0.0050 0.1300 0.0050 Fox River Resources Corporation FOX 2 0.0600 0.0000 0.0900 0.0500 Gabriella's Kitchen Inc. GABY 418 0.3600 0.3300 0.3300 -0.0200 0.7500 0.2100 Graph Blockchain Inc GBLC 851 0.0500 0.0400 0.0500 0.0000 0.2000 0.0400 Genius Metals Inc GENI 245 0.1750 0.1700 0.1700 -0.0250 0.2500 0.1200 Generation Mining Limited GENM 5 0.0950 0.0950 0.0950 -0.0050 0.2000 0.0800 Glance Technologies Inc. GET 482 0.1650 0.1600 0.1600 0.0000 1.2600 0.1100 Green Growth Brands Inc. GGB 4716 5.9000 5.6000 5.8500 +0.1500 6.4000 0.5800 Generic Gold Corp. GGC 500 0.0500 0.0500 0.0500 +0.0100 0.3200 0.0250 Global Hemp Group Inc. GHG 440 0.1200 0.1100 0.1150 0.0000 0.2350 0.1000 Golden Leaf Holdings Ltd. GLH 11757 0.1400 0.1300 0.1300 -0.0050 0.3900 0.0900 Goldrea Resources Corp. GOR 390 0.0650 0.0600 0.0600 0.0000 0.2900 0.0400 Grown Rogue International Inc. GRIN 75 0.2500 0.2400 0.2450 +0.0050 0.6000 0.1700 Green 2 Blue Energy Corp. GTBE 517 0.0800 0.0750 0.0750 0.0000 0.4450 0.0500 Glenbriar Technologies Inc. GTI.X 50 0.0200 0.0200 0.0200 0.0000 0.0650 0.0150 Green Thumb Industries Inc. GTII 5763 18.3000 16.4500 18.1100 +1.8400 32.5000 8.2100 Harvest Health & Recreation Inc. HARV 4937 11.1900 10.5600 10.9700 +0.1900 11.1900 4.5600 Harrys Manufacturing Inc. HARY 2022 0.1400 0.1300 0.1400 +0.0100 0.5000 0.1050 High Hampton Holdings Corp. HC 955 0.3400 0.3200 0.3250 -0.0050 1.2000 0.1700 Heritage Global Inc. HGP 2 0.6000 0.0000 0.9600 0.4050 High Tide Inc. HITI 1597 0.5000 0.4800 0.5000 +0.0050 0.5000 0.3000 Hello Pal International Inc. HP 5 0.1000 0.1000 0.1000 -0.0050 0.3450 0.0650 HealthSpace Data Systems Ltd. HS 2875 0.0550 0.0500 0.0550 0.0000 0.1400 0.0250 FSD Pharma Inc. Subordinate Voting Shares HUGE 42238 0.2900 0.2800 0.2850 0.0000 0.9400 0.0750 HyperBlock Inc. HYPR 1490 0.0450 0.0400 0.0400 0.0000 0.4350 0.0250 iAnthus Capital Holdings Inc. IAN 2765 7.5400 7.0500 7.4000 +0.1200 9.4900 2.8700 International Battery Metals Ltd. IBAT 20 0.1750 0.1700 0.1700 +0.0050 0.8900 0.1300 Integrated Cannabis Company Inc. ICAN 2140 0.3600 0.3400 0.3500 -0.0200 2.0200 0.3050 ThreeD Capital Inc. IDK 3025 0.0800 0.0750 0.0750 0.0000 0.2700 0.0650 IGEN Networks Corp. IGN 60 0.0550 0.0550 0.0550 0.0000 0.1700 0.0400 Imagin Medical Inc. IME 8571 0.1050 0.0950 0.1050 0.0000 0.3700 0.0900 Imagination Park Technologies IP 375 0.0900 0.0850 0.0900 +0.0050 0.8000 0.0650 Irving Resources Inc. IRV 573 1.8100 1.7400 1.8000 -0.0100 1.9600 0.8400 Inner Spirit Holdings Ltd. ISH 7218 0.2300 0.2100 0.2200 +0.0050 0.9100 0.1150 Isodiol International Inc. ISOL 6051 1.4700 1.3500 1.3700 -0.0700 15.4000 1.0300 Idaho Champion Gold Mines Canada Inc. ITKO 20 0.1550 0.1550 0.1550 0.0000 0.4000 0.1050 Izotropic Corporation IZO 25 0.4250 0.4250 0.4250 0.0000 0.5000 0.2600 Lotus Ventures Inc. J 1687 0.3300 0.3000 0.3000 -0.0200 0.6200 0.1600 StartMonday Technology Corp. JOB 230 0.0350 0.0300 0.0350 +0.0100 0.4500 0.0150 International Cannabrands Inc. JUJU 4975 0.1150 0.1050 0.1100 +0.0050 0.3900 0.0500 Koios Beverage Corp. KBEV 1432 0.3250 0.3200 0.3200 -0.0050 1.0500 0.1700 Kontrol Energy Corp. KNR 130 0.6000 0.5900 0.6000 0.0000 1.3500 0.4600 KWG Resources Inc. KWG 2290 0.0150 0.0100 0.0150 +0.0050 0.0200 0.0050 Declan Cobalt Inc. LAN 1164 0.2300 0.2150 0.2300 +0.0150 0.4200 0.1600 Lions Bay Mining Corp. LBM 12 0.1800 0.1600 0.1600 +0.0200 0.1950 0.1050 Lifestyle Delivery Systems Inc LDS 1419 0.3900 0.3650 0.3700 0.0000 1.0000 0.2250 Liberty Health Sciences Inc. LHS 15064 1.1200 1.0500 1.0700 +0.0400 1.6300 0.6200 Liberty Leaf Holdings Ltd. LIB 5213 0.1150 0.1000 0.1050 -0.0050 0.6000 0.0800 Liht Cannabis Corp. LIHT 4890 0.3050 0.2900 0.3000 +0.0100 0.8600 0.1500 Liht Cannabis Corp. Wts. LIHT.WT 306 0.0500 0.0500 0.0500 -0.0050 0.0800 0.0100 Callitas Health Inc. LILY 300 0.1150 0.1100 0.1100 -0.0100 0.3500 0.0850 Global Li-Ion Graphite Corp. LION 27984 0.2800 0.2200 0.2600 +0.0250 0.5200 0.0600 LeanLife Health Inc. LLP 25112 0.0850 0.0700 0.0750 -0.0100 0.3250 0.0300 Lexington Biosciences Inc. LNB 319 0.1150 0.1100 0.1100 -0.0150 0.5300 0.0650 Cannara Biotech Inc. LOVE 13965 0.2200 0.2050 0.2050 -0.0050 0.3450 0.1800 Newlox Gold Ventures Corp. LUX 1110 0.0550 0.0350 0.0550 +0.0050 0.0600 0.0250 Lexaria Bioscience Corp. LXX 491 1.7700 1.6900 1.7300 +0.0300 3.1300 1.0000 MEADOW BAY GOLD CORPORATION J MAY 15 0.0350 0.0350 0.0350 -0.0050 0.2600 0.0250 McLaren Resources Inc. MCL 320 0.0350 0.0350 0.0350 -0.0050 0.1250 0.0200 Minera IRL Limited MIRL 290 0.0550 0.0550 0.0550 0.0000 0.1150 0.0500 True Leaf Medicine International Ltd. MJ 1521 0.4400 0.4000 0.4000 -0.0350 1.0700 0.3250 MJardin Group, Inc. MJAR 371 4.5000 4.2900 4.3600 +0.0100 8.9000 2.7300 Global Health Clinics Ltd. MJRX 45 0.1500 0.1500 0.1500 0.0000 0.5600 0.0750 Makena Resources Inc. MKNA 5800 0.0450 0.0450 0.0450 0.0000 0.1900 0.0400 MedMen Enterprises Inc. Class B Subordinate Voting Shares MMEN 18117 3.8800 3.6100 3.8000 +0.0500 9.8800 3.1100 MedMen Enterprises Inc. Wts. MMEN.WT 2543 0.7000 0.6200 0.6800 +0.0200 3.5200 0.4050 Matica Enterprises Inc. MMJ 11869 0.1300 0.1150 0.1250 0.0000 0.4750 0.0700 Miramont Resources Corp. MONT 756 0.3900 0.3700 0.3900 -0.0050 0.4650 0.1300 MPX International Corporation MPXI 3384 0.8000 0.5500 0.6000 -0.0300 1.2300 0.5100 Micromem Technologies Inc. MRM 1000 0.0500 0.0500 0.0500 0.0000 0.3400 0.0250 Cannvas MedTech Inc. MTEC 11 0.2950 0.2900 0.2900 +0.0100 1.0000 0.2350 Micron Waste Technologies Inc MWM 511 0.4100 0.3950 0.4050 +0.0050 0.7100 0.2400 Montego Resources Inc. MY 100 0.0550 0.0550 0.0550 +0.0150 0.4450 0.0350 MYM Nutraceuticals Inc. MYM 1659 0.6100 0.5900 0.6000 0.0000 2.9300 0.4400 Meryllion Resources Corporation MYR 3500 0.0200 0.0150 0.0200 +0.0050 0.0750 0.0150 Innovative Properties Inc. NAB 3312 0.9000 0.8700 0.9000 0.0000 0.9800 0.0350 North Bud Farms Inc. NBUD 786 0.2450 0.2350 0.2400 +0.0200 0.8000 0.1900 NetCents Technology Inc. NC 342 0.8800 0.8200 0.8800 +0.1000 3.9900 0.6500 Nerds On Site Inc. NERD 445 0.1900 0.1900 0.1900 -0.0100 0.3700 0.1600 Netcoins Holdings Inc. NETC 3130 0.1050 0.1000 0.1050 0.0000 0.6500 0.0700 New Age Brands Inc NF 10453 0.0650 0.0600 0.0650 +0.0050 0.1850 0.0450 Next Green Wave Holdings Inc. NGW 6355 0.6200 0.5500 0.5700 -0.0500 0.8500 0.2700 NHS Industries Ltd. NHS 213 0.0650 0.0350 0.0350 -0.0200 0.1700 0.0250 Victory Nickel Inc. NI 196 0.0350 0.0300 0.0350 0.0000 0.0700 0.0100 Northern Lights Resources Corp. NLR 100 0.0400 0.0400 0.0400 0.0000 0.1500 0.0300 New Point Exploration Corp. NP 4013 0.2500 0.1550 0.2000 +0.0450 4.1000 0.0500 MegumaGold Corp NSAU 10 0.1450 0.1300 0.1450 +0.0150 0.3000 0.1200 NanoSphere Health Sciences Inc. NSHS 6006 0.4700 0.4100 0.4350 -0.0200 0.6700 0.2000 Northern Sphere Mining Corp. NSM 100 0.0250 0.0250 0.0250 0.0000 0.1500 0.0150 NexTech AR Solutions Corp NTAR 463 0.6400 0.5900 0.5900 -0.0300 1.1000 0.2400 New Tech Lithium Corp. NTM 17 0.0350 0.0000 0.0950 0.0250 Nuran Wireless Inc. NUR 4580 0.1000 0.1000 0.1000 0.0000 0.2350 0.0400 CannaRoyalty Corp. OH 2834 9.5200 8.9700 9.3900 +0.0400 11.0000 3.1800 CannaRoyalty Corp 8% 12JUL21 OH.DB 250 147.0000 147.0000 147.0000 +7.0000 155.0000 100.0000 Permex Petroleum Corporation OIL 40 0.1800 0.1800 0.1800 0.0000 0.6000 0.1550 Orion Nutraceuticals Inc. ORI 627 0.2600 0.2000 0.2000 -0.0500 1.0000 0.1450 Ortho Regenerative Technologies Inc. ORTH 845 0.2700 0.2250 0.2500 +0.0250 0.8000 0.1600 Ovation Science Inc OVAT 260 0.3950 0.3600 0.3600 0.0000 0.5400 0.2900 Portage Biotech Inc. PBT.U 414 0.0950 0.0850 0.0900 -0.0050 0.1000 0.0850 Preferred Dental Technologies Inc. PDTI 2850 0.0250 0.0200 0.0250 0.0000 0.0850 0.0200 Premier Health Group Inc. PHGI 815 0.8200 0.7800 0.7800 -0.0200 1.0700 0.0500 Canntab Therapeutics Limited PILL 951 0.9000 0.8500 0.8700 +0.0500 2.1400 0.5000 Pivit Exploration Inc. PIVT 470 0.0750 0.0750 0.0750 0.0000 0.1900 0.0700 ParcelPal Technology Inc. PKG 10773 0.3300 0.2900 0.2900 -0.0150 0.4700 0.1800 Peak Positioning Technologies Inc. PKK 2562 0.0450 0.0400 0.0450 0.0000 0.0550 0.0200 Blocplay Entertainment Inc. PLAY 500 0.0050 0.0050 0.0050 0.0000 0.1650 0.0050 Planet 13 Holdings Inc. PLTH 1200 1.9800 1.8400 1.9800 +0.1400 3.5000 0.6600 Planet 13 Holdings Inc. Wts PLTH.WT 69 0.4500 0.4500 0.4500 0.0000 0.7000 0.1400 Plus Products Inc PLUS 1193 7.4800 7.1400 7.3000 -0.0100 7.9700 3.5100 Peloton Minerals Corporation PMC 49 0.1000 0.1000 0.1000 +0.0150 0.1500 0.0250 Weekend Unlimited Inc. POT 56426 0.1850 0.1700 0.1750 +0.0100 0.3600 0.0800 PreveCeutical Medical Inc. PREV 7457 0.0500 0.0450 0.0450 -0.0050 0.1700 0.0300 Primary Energy Metals Inc. PRIM 670 0.0150 0.0100 0.0150 0.0000 0.1500 0.0100 Plymouth Rock Technologies Inc. PRT 166 0.6400 0.6000 0.6200 -0.0300 0.7400 0.5200 Platinex Inc. PTX 90 0.0500 0.0500 0.0500 0.0000 0.2100 0.0300 Pivot Pharmaceuticals Inc. PVOT 376 0.2350 0.2150 0.2150 -0.0200 2.1800 0.1900 Captiva Verde Land Corp. PWR 2280 0.2100 0.1900 0.2000 0.0000 0.2200 0.0600 Quantum Cobalt Corp QBOT 11 0.0450 0.0450 0.0450 -0.0100 0.6100 0.0400 Quinsam Capital Corporation QCA 489 0.2850 0.2700 0.2700 -0.0050 0.6400 0.1900 Quadron Cannatech Corporation QCC 229 0.1750 0.1600 0.1600 -0.0050 0.5900 0.1000 Quizam Media Corporation QQ 662 0.0950 0.0850 0.0850 0.0000 0.2100 0.0450 Relay Medical Corp. RELA 367 0.2400 0.2300 0.2300 -0.0200 0.5500 0.1900 Renforth Resources Inc. RFR 50 0.0450 0.0400 0.0450 0.0000 0.0600 0.0200 Resinco Capital Partners Inc. RIN 7471 0.1500 0.1300 0.1500 +0.0050 0.3200 0.0800 Rise Gold Corp. RISE 1012 0.1150 0.0950 0.0950 -0.0200 0.1500 0.0450 Rockshield Capital Corp. RKS 273 0.1050 0.1050 0.1050 0.0000 0.5000 0.0900 RMMI Corp. RMMI 40 1.2500 1.2500 1.2500 0.0000 2.9500 0.9000 Rubicon Organics Inc. ROMJ 76 2.6700 2.5600 2.6300 +0.0300 5.2500 1.6000 Ravenquest BioMed Inc. RQB 1463 0.6000 0.5800 0.5900 -0.0200 1.5500 0.3800 RavenQuest BioMed Inc. Wts. RQB.WT 100 0.0950 0.0950 0.0950 -0.0100 0.2550 0.0300 Rockex Mining Corporation RXM 400 0.0400 0.0250 0.0250 -0.0050 0.1000 0.0100 3 Sixty Risk Solutions Ltd. SAFE 967 0.6100 0.5900 0.6100 +0.0300 0.8300 0.4350 Security Devices International Inc. SDZ 10 0.1900 0.1900 0.1900 0.0000 0.2300 0.1500 Shoal Point Energy Ltd. SHP 710 0.0650 0.0650 0.0650 0.0000 0.1450 0.0200 Sharc International Systems Inc. SHRC 257 0.2350 0.2300 0.2300 0.0000 0.5100 0.2000 Seahawk Ventures Inc. SHV 20 0.4100 0.4000 0.4000 -0.0400 0.6200 0.2500 Hydro66 Holdings Corp. SIX 375 0.5000 0.4150 0.4150 -0.0350 0.9500 0.2500 SLANG Worldwide Inc. SLNG 6321 2.1600 1.9900 2.1300 +0.0800 2.7700 1.6400 Star Navigation Systems Group Ltd. SNA 1330 0.0800 0.0750 0.0750 0.0000 0.1400 0.0400 Sunniva Inc. SNN 405 4.6400 4.4000 4.6300 +0.0900 13.6500 2.8300 SOL Global Investments Corp. SOL 4493 3.6000 3.1600 3.1800 -0.1600 5.0000 1.0200 Sona Nanotech Inc. SONA 40 0.3200 0.3200 0.3200 0.0000 0.3200 0.1700 Organic Flower Investments Group Inc. SOW 20 0.2400 0.2400 0.2400 -0.0100 0.2950 0.2300 Spey Resources Corp. SPEY 2200 0.1000 0.0900 0.1000 +0.0050 0.1550 0.0650 Spacefy Inc. SPFY 1788 0.2900 0.2550 0.2600 -0.0150 0.3700 0.1400 Spearmint Resources Inc. SPMT 1570 0.0300 0.0250 0.0300 0.0000 0.0525 0.0250 Sproutly Canada Inc. SPR 2884 0.3900 0.3700 0.3800 -0.0050 1.1800 0.2500 Squire Mining Ltd. SQR 99 0.1550 0.1500 0.1500 0.0000 0.8200 0.1500 Squatex Energy and Ressources Inc. SQX 45 0.0500 0.0500 0.0500 +0.0200 0.3500 0.0250 Stem Holdings Inc. STEM 12 2.7000 2.6000 2.6000 -0.1500 4.4800 2.0800 Wildflower Brands Inc. SUN 470 0.6700 0.6300 0.6300 -0.0400 1.9700 0.4550 St-Georges Eco-Mining Corp. SX 2843 0.1250 0.1150 0.1250 +0.0050 0.5000 0.0350 Sixty North Gold Mining Inc. SXTY 1330 0.0600 0.0500 0.0500 0.0000 0.2400 0.0500 Transcanna Holdings Inc. TCAN 268 2.1200 2.0000 2.0500 -0.0200 2.6000 0.7700 Target Capital Inc. TCI 390 0.0300 0.0300 0.0300 -0.0050 0.1400 0.0300 TerrAscend Corp. TER 367 8.3400 8.1100 8.2000 -0.0900 13.5000 2.5500 Taiga Gold Corp TGC 47 0.1050 0.1050 0.1050 +0.0100 0.2100 0.0650 1933 Industries Inc. TGIF 8408 0.4550 0.4500 0.4550 +0.0050 0.8000 0.3000 1933 Industries Inc.10% 14SEP21 TGIF.DB 90 100.0000 100.0000 100.0000 +3.0000 125.0000 95.0000 1933 Industries Inc. Wts. TGIF.WT 171 0.1800 0.1750 0.1750 0.0000 0.2700 0.1300 THC Biomed Intl Ltd THC 3145 0.4300 0.4200 0.4300 +0.0050 2.0200 0.2500 TILT Holdings Inc. TILT 1348 3.0500 2.7800 2.9500 +0.0500 4.0000 1.5100 Tier One Capital Limited Partnership TLP.UN 3 4.8000 4.8000 4.8000 -0.2000 5.2500 4.2500 Tartisan Nickel Corp. TN 422 0.0650 0.0600 0.0650 +0.0050 0.1800 0.0200 The Tinley Beverage Company Inc. TNY 1310 0.6500 0.6200 0.6300 0.0000 1.2900 0.3900 Tower One Wireless Corp. TO 290 0.0800 0.0750 0.0750 -0.0050 0.2700 0.0600 Tree of Knowledge International Corp. TOKI 7444 0.2500 0.2050 0.2250 0.0000 1.5300 0.1450 Trackloop Analytics Corp. TOOL 509 0.0800 0.0750 0.0750 -0.0050 0.5700 0.0300 Enertopia Corp. TOP 2255 0.0250 0.0250 0.0250 0.0000 0.1050 0.0200 Torino Power Solutions Inc TPS 120 0.0800 0.0800 0.0800 0.0000 0.1700 0.0400 Trulieve Cannabis Corp. TRUL 1125 16.2000 15.3500 15.9300 +0.1600 23.8500 9.1000 Tantalex Resources Corporation TTX 300 0.0500 0.0500 0.0500 0.0000 0.1900 0.0300 Black Tusk Resources Inc. TUSK 3 0.1450 0.0000 0.2850 0.1250 Global UAV Technologies Ltd. UAV 201 0.0300 0.0300 0.0300 0.0000 0.1800 0.0300 United Battery Metals Corp. UBM 746 0.0750 0.0700 0.0750 +0.0050 1.6800 0.0650 UpSnap Inc. UP 1025 0.0050 0.0050 0.0050 0.0000 0.0250 0.0050 Upco International Inc UPCO 410 0.1000 0.1000 0.1000 0.0000 0.4500 0.0800 NameSilo Technologies Corp. URL 2156 0.3500 0.3400 0.3400 -0.0100 0.4800 0.3000 American Pacific Mining Corp. USGD 1371 0.1400 0.1300 0.1300 -0.0050 0.4100 0.0400 VirtualArmour International Inc. VAI 1417 0.3000 0.2700 0.2950 +0.0050 0.3900 0.1750 Ventura Cannabis and Wellness Corp. VCAN 1839 0.1000 0.0900 0.0900 +0.0100 0.1000 0.0350 Top Strike Resources Corp. VENI 430 0.0550 0.0550 0.0550 0.0000 0.5500 0.0450 Vogogo Inc. VGO 2053 0.1250 0.1000 0.1250 +0.0150 0.6200 0.0450 Valens Groworks Corp. VGW 3886 2.7700 2.5500 2.7100 +0.0800 3.3500 0.9800 Valens Groworks Corp. VGW.WT 40 0.7200 0.7000 0.7200 +0.0200 0.8000 0.1500 Phivida Holdings Inc. VIDA 1009 0.4900 0.4800 0.4800 -0.0100 1.7800 0.4800 Phivida Holdings Inc. Wts. VIDA.WT 365 0.1200 0.1000 0.1000 -0.0200 0.5200 0.0900 Vodis Pharmaceuticals Inc. VP 7931 0.1550 0.1300 0.1300 -0.0300 0.4600 0.0700 Veritas Pharma Inc. VRT 217 1.2900 1.0000 1.1900 +0.4400 7.7000 0.6000 Versus Systems Inc. VS 220 0.2300 0.2300 0.2300 0.0000 0.4600 0.1800 Victory Square Technologies Inc. VST 310 0.4450 0.4200 0.4200 -0.0100 3.0000 0.3800 Wayland Group Corp. WAYL 6328 1.1800 1.0700 1.1800 +0.0700 3.5000 0.8700 Wayland Group Corp. Wts. WAYL.WT 195 0.3200 0.2600 0.3200 -0.0400 0.5000 0.1900 ICC International Cannabis Corp. WRLD.U 3305 0.3600 0.3400 0.3550 0.0000 0.9100 0.2300 Western Uranium & Vanadium Corp. WUC 817 1.5700 1.5300 1.5700 0.0000 3.3200 0.6100 eXeBlock Technology Corporation XBLK 130 0.0400 0.0400 0.0400 +0.0050 0.4050 0.0300 MGX Minerals Inc. XMG 435 0.4200 0.4050 0.4050 -0.0100 1.6700 0.3000 Canadian Overseas Petroleum Limited XOP 7507 0.0050 0.0050 0.0050 0.0000 0.0100 0.0050 Exro Technologies Inc. XRO 1602 0.3450 0.3250 0.3250 0.0000 0.5400 0.1950 XORTX Therapeutics Inc. XRX 690 0.2200 0.2000 0.2000 -0.0250 0.3500 0.1300 Zanzibar Gold Inc. ZBR 100 0.2200 0.2200 0.2200 +0.0200 0.2200 0.1000 Kootenay Zinc Corp. ZNK 0 0.1300 0.0000 0.4900 0.0450 ZTEST Electronics Inc. ZTE 30 0.3750 0.3750 0.3750 -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 Ansar Financial and Dev Corporation AFD 0.580 0.630 0.8100 0.3000 Agrios Global Holdings Ltd. AGRO 0.390 0.450 0.7200 0.3600 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 0.1500 0.0200 Armada Mercantile Ltd. ARM 0.230 0.445 0.7600 0.2000 Armadillo Resources Ltd. ARO Asante Gold Corporation ASE 0.050 0.060 0.0700 0.0250 Abattis Bioceuticals Corp. ATT 0.070 0.070 0.4450 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 0.120 0.1400 0.0650 Blockchain Foundry Inc BCFN 0.035 0.045 0.5000 0.0150 Bird River Resources Inc. BDR 0.030 0.035 0.2900 0.0300 Berkley Renewables Inc. BKS 0.035 0.095 0.1050 0.0150 Global Gaming 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 0.100 0.190 2.3000 0.0300 BitRush Corp. BRH 0.090 Lineage Grow Company Ltd. BUDD 0.180 0.180 0.4850 0.1550 Bexar Ventures Inc. BXV 0.2000 0.0200 Cautivo Mining Inc. CAI 0.085 0.140 0.4000 0.0800 Chimata Gold Corp. CAT 0.055 0.065 0.1500 0.0450 Copperbank Resources Corp. Warrants CBK.WT 0.005 0.010 0.0300 0.0050 Certive Solutions Inc. CBP 0.035 0.040 0.0450 0.0100 Cerro Grande Mining Corporation CEG 0.005 0.010 0.0200 0.0050 CIM International Group Inc. CIM 0.200 0.640 0.3200 0.1900 Cascadia Blockchain Group Corp. CK 0.100 0.240 0.4700 0.2300 Cloud Nine Education Group Ltd. CNI 0.015 0.025 0.0750 0.0150 Carl Data Solutions Inc. Wts. CRL.WT 0.005 0.010 0.0750 0.0050 Biocure Technology Inc. CURE 0.310 0.400 1.2000 0.3000 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 0.060 0.070 0.1000 0.0600 European Metals Corp. ECU 0.005 European Metals Corp. Warrants ECU.WT Eurogas International Inc. EI 0.010 0.020 0.0350 0.0050 ECO ORO MINERALS CORP. J EOM 0.180 0.190 0.3900 0.1500 Etruscus Resources Corp. ETR 0.260 0.290 0.4500 0.2500 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 Easy Technologies Inc. EZM 0.005 0.065 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 3.050 4.000 1.7300 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 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 Go Cobalt Mining Corp. GOCO 0.160 0.180 0.3750 0.0700 Gunpowder Capital Corp. GPC 0.050 0.065 0.0900 0.0400 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 0.070 1.7600 0.0200 Getchell Gold Corp. GTCH 0.195 0.260 0.6000 0.1300 Grenville Gold Corp. GVG 0.275 0.375 0.7000 0.1150 Hi Ho Silver Resources Inc. HHS 0.030 0.035 0.1350 0.0200 Cypherpunk Holdings Inc. HODL 0.060 0.080 0.1600 0.0500 IntellaEquity Inc. IEQ 0.060 0.070 0.2300 0.0350 Inspiration Mining Corporation ISM 0.030 0.030 0.1550 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 Kal Minerals Corp KAL 0.125 0.2000 0.1200 Dizun International Enterprises Inc. KDZ 0.010 0.015 0.0750 0.0050 KWG Resources Inc. MVS KWG.A 3.430 4.000 5.0000 2.7000 La Imperial Resources Inc. LAI 0.035 0.050 0.0800 0.0650 Legion Metals Corp. LEGN 0.120 0.580 0.1700 0.0500 Lanebury Growth Capital Ltd. LLL 0.175 0.250 0.5500 0.1600 Litelink Technologies Inc. LLT 0.150 0.170 0.3300 0.1150 Redfund Capital Corp. LOAN 0.235 0.245 0.7000 0.1550 LottoGopher Holdings Inc. LOTO 0.040 0.040 0.2050 0.0400 LiveWell Canada Inc. LVWL 0.740 0.740 0.9200 0.6800 Mag One Products Inc. MDD 0.015 0.015 0.2750 0.0450 ME Resource Corp. MEC 0.500 Marret High Yield Strategies Fund A MHY.UN 0.040 0.090 0.1600 0.0050 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 0.400 0.5000 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 Monterey Minerals Inc. MREY 0.120 0.130 0.1600 0.0800 Maxtech Ventures Inc. MVT 0.110 0.120 0.6000 0.0950 Cryptanite Blockchain Technologies Corp. NITE 0.040 0.055 0.8400 0.0250 New Jersey Mining Company NJMC 0.170 0.290 0.2600 0.1500 Norsemont Capital Inc. NOM 0.280 0.300 0.4550 0.2500 Plaintree Systems Inc. NPT 0.170 0.200 0.3000 0.1150 Nass Valley Gateway Ltd. NVG 0.050 Nexco Resources Inc. NXU 0.060 0.130 0.3500 0.0600 Carlyle Entertainment Ltd OLG Organic Potash Corporation OPC 0.025 0.030 0.0800 0.0150 ESI Energy Services Inc. OPI 0.165 0.215 0.5000 0.1250 One World Lithium Inc. OWLI 0.185 0.195 0.2200 0.1000 Provenance Gold Corp. PAU 0.155 0.180 0.3850 0.1000 Petrocapita Income Trust PCE.UN 0.090 0.180 0.7200 0.0100 PUDO Inc. PDO 0.750 0.830 2.6800 0.5000 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 8.300 9.000 9.4000 8.0000 Pasinex Resources Limited PSE 0.075 0.085 0.2200 0.0600 Pushfor Investments Inc. PUSH 1.910 1.930 1.9900 0.7000 Qwick Media Inc. QMI 0.010 0.040 0.2500 0.0100 Radial Research Corp RAD 0.170 0.200 0.1900 0.1200 Reservoir Capital Corp. REO 0.035 0.050 0.0650 0.0100 Range Energy Resources Inc. RGO 0.005 0.0100 0.0050 RIWI Corp. RIW 1.710 1.800 2.1000 1.0000 West Red Lake Gold Mines Inc. RLG 0.090 0.095 0.1250 0.0450 RISE Life Science Corp. RLSC 0.260 0.270 0.4000 0.0450 Tidal Royalty Corp. RLTY.U 0.300 0.300 0.8200 0.0900 Reliant Gold Corp. RNG 0.005 0.015 0.0350 0.0200 Rift Valley Resources Corp. RVR 0.080 0.085 0.1300 0.0500 River Wild Exploration Inc. RWI 0.560 0.750 0.7000 0.0200 Razore Rock Resources Inc. RZR 0.080 0.300 0.2700 0.0600 Robix Environmental Technologies Inc. RZX 2.000 Subscribe Technologies Inc. SAAS 0.025 0.035 0.2300 0.0250 SBD Capital Corp. SBD 0.155 0.215 0.5500 0.0500 Scotch Creek Ventures Inc. SCV 0.120 0.200 0.1300 0.1200 Sensor Technologies Inc. SENS 0.040 0.045 0.3400 0.0350 Sitka Gold Corp. SIG 0.090 0.095 0.3000 0.0400 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 SponsorsOne Inc. SPO 0.070 0.075 0.3050 0.0600 Shamrock Enterprises Inc. SRS 0.020 0.030 0.0800 0.0150 Starrex International Ltd. STX 1.210 1.450 2.0000 0.7100 Navis Resources Corp. SUV 0.320 0.410 0.6700 0.2300 66 Resources Inc. SXX 0.100 0.190 0.2700 0.0600 Syd Financing Inc. SYDF 0.120 0.300 0.1750 0.1000 Talmora Diamond Inc. TAI 0.020 0.035 0.0600 0.0050 Taku Gold Corp. TAK 0.050 0.065 0.1500 0.0350 Terra Nova Resources Inc. TENO 0.065 0.080 0.1850 0.0600 Terranueva Corporation TEQ 0.485 0.530 0.8000 0.3750 Ubique Minerals Limited UBQ 0.100 0.200 0.2500 0.0600 Urbana Corporation URB Urbana Corporation A NV URB.A 2.9800 2.7700 Oriental Non-Ferrous Resources Developme URG 0.990 1.0500 1.0000 Velocity Data Inc. VCT 0.020 0.075 0.1600 0.0100 Vogogo Inc. 8% 30JUN20 VGO.DB 90.000 99.000 100.0000 80.0000 Vinergy Resources Ltd. VIN 0.520 0.520 West Isle Energy Inc. WEI Winston Gold Corp. WGC 0.035 0.050 0.0900 0.0250 Winston Resources Inc. WRW 0.030 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 0.060 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: 29,443 Total Volume: 88,864,569 Total Value: $86,077,272 Advanced: 109 Declined: 104 Unchanged: 262 Note 1: z - Full Volume. Note 2: Change calculated using unadjusted closing prices.