CNSX Trading Daily Market Summary February 20 2019 Closing Numbers Stock Symbol Vol(00s) High Low Close Change 52W Hi 52W Lo Abacus Health Products Inc ABCS 206 11.1500 11.0500 11.1000 -0.0500 11.2500 9.3700 Alliance Growers Corp. ACG 2564 0.1050 0.1000 0.1050 0.0000 0.5600 0.0600 Acreage Holdings, Inc. ACRG.U 1359 21.7500 20.9900 21.2500 +0.2100 26.9000 11.9900 Affinor Growers Inc. AFI 1106 0.0450 0.0400 0.0400 0.0000 0.2050 0.0250 Algernon Pharmaceuticals Inc. AGN 1280 0.5000 0.4250 0.4250 -0.0550 0.5600 0.1000 AgraFlora Organics International Inc AGRA 5100 0.3050 0.2950 0.3000 -0.0050 0.3350 0.0780 Agrios Global Holdings Ltd. AGRO 721 0.4500 0.4050 0.4200 -0.0500 0.7200 0.3600 Alternate Health Corp. AHG 733 0.5200 0.4550 0.5000 +0.0500 2.4200 0.3000 Advantagewon Oil Corp. AOC 680 0.0200 0.0200 0.0200 +0.0050 0.1400 0.0150 Appia Energy Corp. API 600 0.3700 0.3350 0.3700 0.0000 0.4100 0.1100 Global Cannabis Applications Corp. APP 3148 0.0950 0.0850 0.0900 -0.0050 0.4250 0.0750 APPx Group Holdings Inc APPX 500 0.0350 0.0350 0.0350 -0.0100 0.2500 0.0350 AREV Brands International Ltd. AREV 1785 0.2850 0.2600 0.2700 0.0000 0.4750 0.2000 Argo Gold Inc. ARQ 1010 0.2950 0.2350 0.2600 +0.0250 0.3250 0.0700 Asia Cannabis Corp. ASIA 83 0.2350 0.2350 0.2350 0.0000 0.3600 0.2100 Ascent Industries Corp. ASNT 10669 0.1400 0.1000 0.1300 +0.0250 0.9800 0.1000 Auxico Resources Canada Inc. AUAG 315 0.1750 0.1700 0.1700 -0.0050 0.4300 0.1150 Australis Capital Inc. AUSA 7092 1.1000 1.0400 1.0500 -0.0400 16.0000 0.6100 Australis Capital Corp. Wts. AUSA.WT 879 0.8400 0.8000 0.8200 -0.0200 11.4900 0.3600 Avarone Metals Inc. AVM 2720 0.0500 0.0450 0.0450 -0.0050 0.1350 0.0350 Aylen Capital Inc. AYL 300 0.0200 0.0150 0.0150 -0.0050 0.0300 0.0150 BacTech Environmental Corporation BAC 380 0.0250 0.0250 0.0250 0.0000 0.0450 0.0150 Body and Mind Inc. BAMM 1026 0.7500 0.6800 0.7100 -0.0500 1.2000 0.3300 Blueberries Medical Corp. BBM 8568 0.4400 0.3950 0.4100 +0.0100 0.5600 0.3400 Benchmark Botanics Inc. BBT 445 0.3000 0.2800 0.2800 0.0000 1.6000 0.2000 Bradstone Capital Corp. BCA 100 0.1100 0.1100 0.1100 +0.0200 0.1400 0.0650 Blockchain Holdings Ltd. BCX 0 0.3700 0.0000 2.4000 0.1100 Bird River Resources Inc. BDR 850 0.0300 0.0300 0.0300 0.0000 0.2900 0.0300 Beleave Inc. BE 10447 0.1200 0.1100 0.1150 0.0000 0.4100 0.0700 Peekaboo Beans Inc BEAN 371 0.1650 0.1550 0.1650 +0.0050 0.2900 0.0950 Braingrid Limited BGRD 928 0.1250 0.1200 0.1200 -0.0050 0.2550 0.0500 BIG Blockchain Intelligence Group Inc. BIGG 9130 0.1100 0.0900 0.0900 -0.0050 0.9000 0.0700 Ignite International Brands, Ltd. BILZ 243 2.2300 2.0700 2.1700 +0.0700 4.0400 1.9500 Biome Grow Inc. BIO 614 0.7000 0.6900 0.6900 -0.0100 2.1000 0.4700 Belgravia Capital International Inc. BLGV 1010 0.0250 0.0200 0.0250 +0.0050 0.1050 0.0150 BlissCo Cannabis Corp. BLIS 1170 0.4200 0.4100 0.4150 +0.0050 0.7600 0.2600 BLOK Technologies Inc. BLK 1670 0.0200 0.0200 0.0200 -0.0050 0.6000 0.0150 Cannabix Technologies Inc. BLO 2163 1.6500 1.5700 1.6200 -0.0100 2.7200 1.0200 Global Gaming Technologies Corp. BLOC.U 24098 0.0200 0.0200 0.0200 0.0000 0.5344 0.0150 Blox Labs Inc. BLOX 1387 0.0500 0.0400 0.0450 -0.0050 0.2667 0.0250 Bunker Hill Mining Corp. BNKR 0 0.0900 0.0000 2.3000 0.0300 Bougainville Ventures Inc. BOG 1980 0.0400 0.0350 0.0350 0.0000 0.4500 0.0300 Pacific Rim Cobalt Corp. BOLT 355 0.1600 0.1500 0.1600 -0.0100 0.7700 0.1000 The Yield Growth Corp. BOSS 7553 0.7800 0.7400 0.7400 -0.0300 0.9400 0.1650 Aura Health Inc. BUZZ 390 0.2650 0.2550 0.2550 -0.0100 0.6500 0.1400 FinCanna Capital Corp. CALI 1821 0.1500 0.1400 0.1450 -0.0100 0.8300 0.0800 CannAmerica Brands Corp. CANA 65565 0.3750 0.2700 0.3700 +0.0700 1.3000 0.2700 Heritage Cannabis Holdings Corp. CANN 18029 0.3550 0.3450 0.3550 +0.0150 0.6100 0.1500 Copperbank Resources Corp. CBK 250 0.0700 0.0700 0.0700 0.0000 0.1050 0.0400 Certive Solutions Inc. CBP 70 0.0400 0.0400 0.0400 +0.0050 0.0450 0.0100 Cerro de Pasco Resources Inc. CDPR 5174 0.3700 0.3200 0.3450 +0.0250 0.3700 0.2200 CordovaCann Corp. CDVA 5 0.9800 0.9800 0.9800 0.0000 2.0000 0.7900 Cognetivity Neurosciences Ltd. CGN 118 0.3900 0.3600 0.3850 +0.0050 0.6300 0.2500 Cannabis Growth Opportunity Corporation CGOC 3625 2.2800 2.0300 2.1000 +0.0800 2.2800 0.7800 Cannabis Growth Opportunity Corporation Wts. CGOC.WT 1398 0.3200 0.2600 0.2600 -0.0300 0.4300 0.0500 Chemistree Technology Inc. CHM 1122 0.5000 0.4650 0.4700 -0.0200 0.7400 0.3100 Choom Holdings Inc. CHOO 2874 0.4850 0.4600 0.4600 +0.0050 1.4700 0.3800 Canada House Wellness Group Inc. CHV 3477 0.1400 0.1350 0.1400 0.0000 0.4500 0.1250 Cresco Labs Inc. CL 2143 10.9500 10.3800 10.6300 -0.0600 10.9500 5.2900 CLS Holdings USA, Inc. CLSH.U 5 0.2900 0.2900 0.2900 +0.0100 0.7500 0.2500 Cielo Waste Solutions Corp. CMC 650 0.1100 0.1050 0.1100 0.0000 0.3000 0.0900 Canadian Metals Inc. CME 280 0.0650 0.0650 0.0650 0.0000 0.2000 0.0500 CannaOne Technologies Inc CNNA 594 1.7600 1.7300 1.7500 +0.0100 1.7600 0.5500 Cannex Capital Holdings Inc. CNNX 1634 1.1900 1.1200 1.1300 -0.0500 1.9300 0.5000 Canna-V-Cell Sciences Inc. CNVC 950 0.2650 0.2100 0.2650 +0.0350 0.4000 0.1100 International Cobalt Corp CO 950 0.0300 0.0300 0.0300 0.0000 0.2850 0.0250 Codebase Ventures Inc. CODE 10328 0.0450 0.0350 0.0450 +0.0150 0.1550 0.0200 Captor Capital Corp CPTR 335 1.7100 1.5100 1.6500 -0.0500 10.2000 0.7500 Crest Resources Inc. CRES 50 0.1150 0.1150 0.1150 +0.0100 0.1500 0.1000 Carl Data Solutions Inc. CRL 50 0.1100 0.1000 0.1100 -0.0050 0.2300 0.0550 Crop Infrastructure Corp. CROP 13766 0.3400 0.3200 0.3250 -0.0200 1.2000 0.1300 Cryptobloc Technologies Corp. CRYP 294 0.1400 0.1000 0.1300 +0.0150 4.6500 0.0500 Chemesis International Inc. CSI 3101 2.0500 1.9600 2.0400 0.0000 2.1300 0.4800 Canamex Gold Corp. CSQ 300 0.0650 0.0600 0.0600 -0.0050 0.1700 0.0500 CellCube Energy Storage Systems Inc. CUBE 11282 0.1000 0.0850 0.0900 -0.0100 0.7600 0.0850 Curaleaf Holdings, Inc. CURA 4423 10.0200 9.5000 9.8500 -0.1200 11.4900 5.1200 Charlotte's Web Holdings, Inc. CWEB 2178 19.7500 18.7000 18.7100 -0.9900 22.7500 9.0500 CMX Gold & Silver Corp. CXC 200 0.0500 0.0500 0.0500 0.0000 0.1200 0.0400 C21 Investments Inc. CXXI 12203 1.6400 1.4800 1.5100 -0.0400 3.0000 0.6200 Hilltop Cybersecurity Inc. CYBX 8521 0.0400 0.0300 0.0350 -0.0050 0.8700 0.0300 Data Deposit Box Inc. DDB 170 0.0250 0.0250 0.0250 0.0000 0.1650 0.0200 DeepRock Minerals Inc. DEEP 530 0.0500 0.0500 0.0500 -0.0200 0.1000 0.0500 Deer Horn Capital Inc. DHC 45 0.2800 0.2700 0.2800 +0.0100 0.5800 0.1000 Dixie Brands Inc. DIXI.U 7477 0.9800 0.9000 0.9400 -0.0100 1.2000 0.3100 Delrey Metals Corp. DLRY 50 0.2150 0.2150 0.2150 0.0000 0.5000 0.1850 Rapid Dose Therapeutics Corp. DOSE 45 0.8800 0.8000 0.8800 +0.0700 1.3300 0.6000 Dundee Sustainable Technologies Inc. DST 260 0.0300 0.0250 0.0300 0.0000 0.1200 0.0050 Deveron UAS Corp. DVR 50 0.2500 0.2500 0.2500 0.0000 0.3600 0.0950 DionyMed Brands Inc. DYME 370 3.7500 3.5700 3.5700 -0.0300 4.2900 1.8800 Earth Alive Clean Technologies Inc. EAC 3871 0.2800 0.2600 0.2600 -0.0200 0.4500 0.1300 SpeakEasy Cannabis Club Ltd. EASY 352 0.6900 0.6600 0.6600 -0.0400 1.3300 0.1900 Nutritional High International Inc. EAT 1900 0.2900 0.2850 0.2900 +0.0050 0.5900 0.1300 Eviana Health Corporation EHC 209 0.5700 0.5200 0.5200 -0.0500 1.9000 0.5100 Leviathan Cannabis Group Inc. EPIC 106 0.3200 0.3200 0.3200 0.0000 2.3200 0.2900 Empower Clinics Inc EPW 260 0.1100 0.1000 0.1000 -0.0050 0.5100 0.0650 EarthRenew Inc. ERTH 0 0.0500 0.0000 0.1450 0.0500 EnviroLeach Technologies Inc. ETI 569 0.8100 0.7900 0.8100 +0.0300 2.1000 0.6500 EXMceuticals Inc. EXM 346 1.3000 1.2000 1.2100 -0.0600 1.9700 0.9100 Far Resources Ltd. FAT 15953 0.1500 0.1300 0.1300 -0.0200 0.5600 0.0600 First Division Ventures Inc. FDIV 170 0.3500 0.3250 0.3500 +0.0200 0.4000 0.1500 Fandom Sports Media Corp. FDM 2130 0.0650 0.0625 0.0650 0.0000 0.2000 0.0550 Future Farm Technologies Inc. FFT 7425 0.2500 0.2300 0.2400 -0.0050 0.8300 0.1850 FogChain Corp FOG 500 0.0950 0.0950 0.0950 -0.0100 0.5700 0.0750 Flower One Holdings Inc. FONE 11649 2.1400 1.8500 2.0000 +0.0700 2.1400 1.0700 Global Blockchain Mining Corp. FORK 35543 0.0100 0.0050 0.0100 0.0000 0.1300 0.0050 Gabriella's Kitchen Inc. GABY 343 0.3700 0.3400 0.3400 +0.0100 0.7500 0.2100 Graph Blockchain Inc GBLC 3103 0.0550 0.0450 0.0500 0.0000 0.2000 0.0400 Genius Metals Inc GENI 138 0.2300 0.1900 0.2300 +0.0400 0.2500 0.1200 Generation Mining Limited GENM 21 0.1200 0.1200 0.1200 +0.0200 0.2000 0.0800 Glance Technologies Inc. GET 2389 0.1900 0.1750 0.1750 -0.0200 0.9800 0.1100 Green Growth Brands Inc. GGB 2562 5.2500 5.1300 5.1700 -0.0800 6.4000 0.5800 Global Hemp Group Inc. GHG 1505 0.1100 0.1050 0.1050 0.0000 0.2350 0.1000 Golden Leaf Holdings Ltd. GLH 20245 0.1450 0.1350 0.1400 +0.0050 0.3600 0.0900 Go Cobalt Mining Corp. GOCO 725 0.1800 0.1800 0.1800 +0.0100 0.3750 0.0700 Graphite Energy Corp. GRE 495 0.0600 0.0500 0.0600 +0.0100 1.7600 0.0200 Grown Rogue International Inc. GRIN 1219 0.2900 0.2500 0.2700 +0.0250 0.6000 0.1700 Green 2 Blue Energy Corp. GTBE 255 0.0600 0.0600 0.0600 +0.0050 0.4450 0.0500 Glenbriar Technologies Inc. GTI.X 450 0.0200 0.0200 0.0200 0.0000 0.0600 0.0150 Green Thumb Industries Inc. GTII 2411 18.9800 17.8000 18.6700 +0.4700 32.5000 8.2100 Harvest Health & Recreation Inc. HARV 2400 10.3800 10.1500 10.2800 -0.0400 11.2000 4.5600 Harrys Manufacturing Inc. HARY 400 0.1350 0.1350 0.1350 -0.0100 0.5000 0.1050 High Hampton Holdings Corp. HC 408 0.3400 0.3250 0.3300 -0.0100 1.2000 0.1700 Heritage Global Inc. HGP 89 0.6600 0.6600 0.6600 +0.0600 0.9600 0.4050 Hi Ho Silver Resources Inc. HHS 670 0.0500 0.0350 0.0350 -0.0100 0.1350 0.0200 High Tide Inc. HITI 4497 0.5500 0.5100 0.5100 -0.0500 0.6300 0.3000 Cypherpunk Holdings Inc. HODL 81 0.0800 0.0800 0.0800 -0.0100 0.1600 0.0500 Hello Pal International Inc. HP 0 0.1000 0.0000 0.3450 0.0650 HealthSpace Data Systems Ltd. HS 288 0.0500 0.0450 0.0500 0.0000 0.1350 0.0250 FSD Pharma Inc. Subordinate Voting Shares HUGE 36819 0.2850 0.2750 0.2750 -0.0100 0.9400 0.0750 HyperBlock Inc. HYPR 3951 0.0450 0.0400 0.0450 0.0000 0.4350 0.0250 iAnthus Capital Holdings Inc. IAN 14965 7.8000 7.0200 7.8000 +0.6500 9.4900 2.8700 International Battery Metals Ltd. IBAT 55 0.1600 0.1550 0.1600 0.0000 0.8900 0.1250 Integrated Cannabis Company Inc. ICAN 1080 0.3300 0.3100 0.3150 -0.0100 2.0200 0.3000 ThreeD Capital Inc. IDK 13249 0.0900 0.0750 0.0850 +0.0100 0.2400 0.0650 IntellaEquity Inc. IEQ 421 0.0650 0.0600 0.0600 +0.0050 0.2300 0.0350 Imagin Medical Inc. IME 5377 0.0900 0.0850 0.0900 0.0000 0.3700 0.0850 Imagination Park Technologies IP 5169 0.0750 0.0700 0.0700 0.0000 0.7400 0.0650 Irving Resources Inc. IRV 147 1.9500 1.9000 1.9400 -0.0400 1.9800 0.9100 Inner Spirit Holdings Ltd. ISH 3524 0.2150 0.2000 0.2100 +0.0100 0.9100 0.1150 Isodiol International Inc. ISOL 2683 1.3600 1.2900 1.3100 -0.0300 15.4000 1.0300 Idaho Champion Gold Mines Canada Inc. ITKO 0 0.1800 0.0000 0.4000 0.1050 Izotropic Corporation IZO 100 0.4000 0.4000 0.4000 -0.0250 0.5000 0.2600 Lotus Ventures Inc. J 1276 0.3150 0.3050 0.3150 -0.0050 0.5700 0.1600 StartMonday Technology Corp. JOB 310 0.0450 0.0350 0.0350 -0.0050 0.4500 0.0150 International Cannabrands Inc. JUJU 4322 0.1100 0.1000 0.1050 0.0000 0.3900 0.0500 Koios Beverage Corp. KBEV 846 0.2950 0.2850 0.2900 -0.0100 1.0500 0.1700 KWG Resources Inc. KWG 4425 0.0150 0.0100 0.0100 -0.0050 0.0200 0.0050 Declan Cobalt Inc. LAN 440 0.2200 0.2000 0.2000 -0.0300 0.4200 0.1600 Lifestyle Delivery Systems Inc LDS 1763 0.3600 0.3400 0.3550 +0.0100 1.0000 0.2250 Liberty Health Sciences Inc. LHS 23530 1.1200 1.0300 1.1100 +0.0200 1.6300 0.6200 Liberty Leaf Holdings Ltd. LIB 1781 0.1100 0.1050 0.1050 0.0000 0.6000 0.0800 Liht Cannabis Corp. LIHT 1378 0.2900 0.2800 0.2800 0.0000 0.8400 0.1500 Callitas Health Inc. LILY 350 0.1150 0.1100 0.1150 -0.0050 0.3500 0.0850 Global Li-Ion Graphite Corp. LION 1068 0.2000 0.1900 0.1900 -0.0100 0.5200 0.0600 Lanebury Growth Capital Ltd. LLL 5 0.2000 0.2000 0.2000 0.0000 0.5500 0.1600 LeanLife Health Inc. LLP 14238 0.0800 0.0700 0.0800 +0.0100 0.3250 0.0300 Litelink Technologies Inc. LLT 410 0.1600 0.1600 0.1600 0.0000 0.3300 0.1150 Lexington Biosciences Inc. LNB 360 0.0750 0.0700 0.0700 -0.0050 0.5300 0.0300 Redfund Capital Corp. LOAN 1364 0.2200 0.2100 0.2100 -0.0100 0.7000 0.1550 Cannara Biotech Inc. LOVE 14269 0.2100 0.2050 0.2100 +0.0050 0.3450 0.1800 Lexaria Bioscience Corp. LXX 542 1.9900 1.8700 1.9400 -0.0400 3.1300 1.0000 MEADOW BAY GOLD CORPORATION J MAY 10 0.0400 0.0400 0.0400 +0.0050 0.2600 0.0250 Marret High Yield Strategies Fund A MHY.UN 10 0.0450 0.0450 0.0450 0.0000 0.1600 0.0050 Minera IRL Limited MIRL 20 0.0600 0.0600 0.0600 0.0000 0.1150 0.0500 Mistango River Resources Inc. MIS 10 0.0350 0.0350 0.0350 -0.0150 0.0500 0.0100 True Leaf Medicine International Ltd. MJ 1151 0.4050 0.3750 0.3850 0.0000 1.0700 0.3250 MJardin Group, Inc. MJAR 1484 4.4900 4.0000 4.4500 +0.3000 8.9000 2.7300 Makena Resources Inc. MKNA 0 0.0500 0.0000 0.1500 0.0400 MedMen Enterprises Inc. Class B Subordinate Voting Shares MMEN 12982 4.0500 3.9000 4.0200 +0.1300 9.8800 3.1100 MedMen Enterprises Inc. Wts. MMEN.WT 3229 0.7500 0.6800 0.7300 +0.0300 3.5200 0.4050 Matica Enterprises Inc. MMJ 2896 0.1200 0.1150 0.1150 0.0000 0.4400 0.0700 Miramont Resources Corp. MONT 893 0.4150 0.3850 0.4150 +0.0250 0.4650 0.1300 GoverMedia Plus Canada Corp. MPLS 11 0.0950 0.0950 0.0950 0.0000 0.5900 0.0500 MPX International Corporation MPXI 4937 0.6400 0.5700 0.6000 +0.0300 1.2300 0.4900 Monterey Minerals Inc. MREY 150 0.1000 0.1000 0.1000 -0.0100 0.1600 0.0800 Micromem Technologies Inc. MRM 410 0.0500 0.0450 0.0450 0.0000 0.2950 0.0250 Cannvas MedTech Inc. MTEC 151 0.2850 0.2800 0.2800 +0.0050 1.0000 0.2350 Maxtech Ventures Inc. MVT 135 0.1250 0.1200 0.1250 +0.0050 0.6000 0.0950 Micron Waste Technologies Inc MWM 249 0.4100 0.3850 0.3950 0.0000 0.7100 0.2400 MYM Nutraceuticals Inc. MYM 2358 0.5900 0.5500 0.5600 +0.0100 2.9300 0.4400 Meryllion Resources Corporation MYR 634 0.0150 0.0150 0.0150 -0.0050 0.0750 0.0150 Innovative Properties Inc. NAB 4497 0.8900 0.8500 0.8500 -0.0200 0.9800 0.0350 North Bud Farms Inc. NBUD 1212 0.2400 0.2350 0.2350 +0.0050 0.8000 0.1900 NetCents Technology Inc. NC 649 1.0300 0.9600 1.0100 +0.0600 3.9900 0.6500 Nerds On Site Inc. NERD 4778 0.2150 0.2000 0.2050 -0.0100 0.3700 0.1600 Netcoins Holdings Inc. NETC 2225 0.1100 0.1000 0.1050 0.0000 0.6500 0.0700 New Age Brands Inc NF 27146 0.0600 0.0550 0.0600 +0.0050 0.1700 0.0450 Next Green Wave Holdings Inc. NGW 1203 0.6200 0.6000 0.6000 0.0000 0.8500 0.2700 Cryptanite Blockchain Technologies Corp. NITE 167 0.0600 0.0600 0.0600 0.0000 0.8400 0.0250 Northern Lights Resources Corp. NLR 1240 0.0400 0.0400 0.0400 +0.0050 0.1500 0.0300 Norsemont Capital Inc. NOM 95 0.2900 0.2900 0.2900 -0.0100 0.4550 0.2500 New Point Exploration Corp. NP 649 0.2350 0.2200 0.2300 +0.0100 4.1000 0.0500 Plaintree Systems Inc. NPT 1 0.1600 0.0000 0.3000 0.1150 NanoSphere Health Sciences Inc. NSHS 4238 0.4750 0.4300 0.4750 +0.0100 0.6700 0.2000 NexTech AR Solutions Corp NTAR 449 0.6100 0.5800 0.5800 0.0000 1.1000 0.2400 New Tech Lithium Corp. NTM 110 0.0300 0.0250 0.0300 0.0000 0.0900 0.0250 Nuran Wireless Inc. NUR 3229 0.0950 0.0850 0.0850 -0.0050 0.2350 0.0400 Nuinsco Resources Limited NWI 15350 0.0800 0.0200 0.0200 +0.0200 0.0800 0.0200 CannaRoyalty Corp. OH 1633 9.3500 8.9000 9.1000 -0.1500 11.0000 3.1800 Permex Petroleum Corporation OIL 38 0.1750 0.1750 0.1750 -0.0100 0.6000 0.1550 Orion Nutraceuticals Inc. ORI 199 0.2150 0.2000 0.2150 +0.0150 1.0000 0.1450 Ortho Regenerative Technologies Inc. ORTH 361 0.3600 0.3100 0.3300 -0.0500 0.8000 0.1600 Ovation Science Inc OVAT 794 0.4400 0.4000 0.4250 -0.0050 0.5400 0.2900 One World Lithium Inc. OWLI 166 0.1850 0.1800 0.1850 -0.0100 0.2200 0.1200 Provenance Gold Corp. PAU 150 0.1800 0.1600 0.1650 -0.0100 0.3850 0.1000 Portage Biotech Inc. PBT.U 4045 0.1100 0.0900 0.1050 +0.0050 0.1100 0.0750 Preferred Dental Technologies Inc. PDTI 260 0.0200 0.0150 0.0150 -0.0100 0.0850 0.0150 Premier Health Group Inc. PHGI 1218 0.8800 0.8500 0.8700 -0.0100 1.0700 0.0500 Canntab Therapeutics Limited PILL 249 0.8500 0.8100 0.8100 -0.0600 2.1400 0.5000 Pivit Exploration Inc. PIVT 120 0.0900 0.0850 0.0900 +0.0100 0.1900 0.0700 ParcelPal Technology Inc. PKG 4712 0.3400 0.3100 0.3150 -0.0250 0.4700 0.1800 Peak Positioning Technologies Inc. PKK 986 0.0450 0.0400 0.0450 +0.0050 0.0550 0.0200 Blocplay Entertainment Inc. PLAY 2800 0.0050 0.0050 0.0050 0.0000 0.1150 0.0050 Planet 13 Holdings Inc. PLTH 840 1.9000 1.8300 1.8500 +0.0100 3.5000 0.6600 Plus Products Inc PLUS 686 7.6000 6.9000 7.1000 -0.3600 7.9700 3.5100 Weekend Unlimited Inc. POT 67667 0.1650 0.1500 0.1500 -0.0050 0.3600 0.0800 PreveCeutical Medical Inc. PREV 7022 0.0450 0.0400 0.0450 0.0000 0.1700 0.0300 Plymouth Rock Technologies Inc. PRT 85 0.5900 0.5500 0.5900 +0.0200 0.7400 0.5200 Pasinex Resources Limited PSE 160 0.0700 0.0700 0.0700 0.0000 0.2200 0.0600 Platinex Inc. PTX 1781 0.0550 0.0450 0.0550 +0.0050 0.2100 0.0300 Pushfor Investments Inc. PUSH 262 2.3500 2.1800 2.3000 +0.2000 2.3500 0.7000 Pivot Pharmaceuticals Inc. PVOT 1085 0.2300 0.2000 0.2100 +0.0050 2.1800 0.1900 Captiva Verde Land Corp. PWR 1247 0.1900 0.1700 0.1700 -0.0150 0.2200 0.0600 Quantum Cobalt Corp QBOT 1322 0.0500 0.0450 0.0500 -0.0050 0.4500 0.0400 Quinsam Capital Corporation QCA 405 0.2700 0.2650 0.2700 +0.0100 0.5600 0.1900 Quadron Cannatech Corporation QCC 276 0.1750 0.1700 0.1700 0.0000 0.5000 0.1000 Quizam Media Corporation QQ 715 0.1400 0.1100 0.1400 +0.0100 0.2100 0.0450 Relay Medical Corp. RELA 1300 0.2600 0.2450 0.2450 0.0000 0.5200 0.1900 Reservoir Capital Corp. REO 501 0.0500 0.0500 0.0500 0.0000 0.0650 0.0100 Resinco Capital Partners Inc. RIN 1894 0.1350 0.1250 0.1350 0.0000 0.3200 0.0800 Rise Gold Corp. RISE 4357 0.1000 0.0900 0.0900 -0.0100 0.1500 0.0450 RIWI Corp. RIW 167 1.8000 1.8000 1.8000 0.0000 2.1000 1.0000 Rockshield Capital Corp. RKS 81 0.1100 0.1000 0.1050 -0.0050 0.4900 0.0900 West Red Lake Gold Mines Inc. RLG 2197 0.0900 0.0800 0.0850 -0.0100 0.1200 0.0450 RMMI Corp. RMMI 111 1.2500 1.0000 1.2000 0.0000 2.9500 0.9000 Rubicon Organics Inc. ROMJ 499 2.9000 2.7000 2.9000 +0.1800 5.2500 1.6000 Ravenquest BioMed Inc. RQB 1207 0.6600 0.6200 0.6200 -0.0300 1.5500 0.3800 Rift Valley Resources Corp. RVR 1698 0.0800 0.0750 0.0800 -0.0050 0.1300 0.0500 Subscribe Technologies Inc. SAAS 700 0.0300 0.0250 0.0300 -0.0050 0.2300 0.0250 3 Sixty Risk Solutions Ltd. SAFE 8379 0.6700 0.6400 0.6700 +0.0300 0.8300 0.4350 Sensor Technologies Inc. SENS 15383 0.0400 0.0200 0.0200 -0.0250 0.3400 0.0200 Sharc International Systems Inc. SHRC 545 0.3150 0.2900 0.2950 -0.0300 0.5100 0.2000 Hydro66 Holdings Corp. SIX 60 0.4800 0.4800 0.4800 -0.0200 0.9500 0.2500 SLANG Worldwide Inc. SLNG 2767 2.3700 2.2500 2.2600 -0.0800 2.7700 1.6400 Slave Lake Zinc Corp SLZ 200 0.1050 0.1000 0.1000 -0.0050 0.1250 0.0600 Star Navigation Systems Group Ltd. SNA 880 0.0750 0.0700 0.0750 0.0000 0.1400 0.0400 Sunniva Inc. SNN 1806 5.2800 5.1500 5.2100 +0.0700 13.6500 2.8300 SOL Global Investments Corp. SOL 1368 3.3100 3.1000 3.2000 -0.0400 5.0000 1.0200 Sona Nanotech Inc. SONA 625 0.3100 0.3050 0.3100 -0.0100 0.3200 0.1700 Spey Resources Corp. SPEY 3487 0.0950 0.0850 0.0850 -0.0050 0.1550 0.0650 Spearmint Resources Inc. SPMT 12510 0.0350 0.0300 0.0350 +0.0050 0.0525 0.0250 SponsorsOne Inc. SPO 500 0.0750 0.0750 0.0750 +0.0050 0.3050 0.0600 Sproutly Canada Inc. SPR 6092 0.4000 0.3800 0.3800 -0.0200 1.1800 0.2500 Squire Mining Ltd. SQR 1701 0.2000 0.1900 0.1950 0.0000 0.8200 0.1400 Stem Holdings Inc. STEM 54 2.6400 2.4000 2.4000 -0.1500 4.4800 2.0800 Wildflower Brands Inc. SUN 481 0.6400 0.6100 0.6100 0.0000 1.9700 0.4550 St-Georges Eco-Mining Corp. SX 2678 0.1250 0.1150 0.1250 +0.0100 0.5000 0.0350 Sixty North Gold Mining Inc. SXTY 275 0.0650 0.0550 0.0550 +0.0050 0.2400 0.0400 Transcanna Holdings Inc. TCAN 2487 2.8400 2.4400 2.5500 -0.3500 2.9000 0.7700 Terranueva Corporation TEQ 90 0.5400 0.5000 0.5100 -0.0300 0.8000 0.3750 TerrAscend Corp. TER 214 8.7200 8.4100 8.4100 -0.3400 13.5000 2.5500 Taiga Gold Corp TGC 173 0.1050 0.1000 0.1000 -0.0100 0.2100 0.0650 1933 Industries Inc. TGIF 19802 0.5800 0.5400 0.5700 +0.0200 0.8000 0.3000 1933 Industries Inc.10% 14SEP21 TGIF.DB 550 120.0000 118.0000 120.0000 +2.0000 125.0000 95.0000 1933 Industries Inc. Wts. TGIF.WT 5038 0.2250 0.2100 0.2100 -0.0100 0.2700 0.1300 THC Biomed Intl Ltd THC 1492 0.4300 0.4200 0.4250 -0.0050 2.0200 0.2500 TILT Holdings Inc. TILT 28259 3.4500 3.0500 3.0800 +0.1800 4.0000 1.5100 Tier One Capital Limited Partnership TLP.UN 11 4.9000 4.9000 4.9000 0.0000 5.2500 4.2500 Tartisan Nickel Corp. TN 1650 0.0650 0.0600 0.0600 0.0000 0.1800 0.0200 The Tinley Beverage Company Inc. TNY 2786 0.6300 0.6000 0.6100 -0.0100 1.1600 0.3900 Tower One Wireless Corp. TO 1014 0.0800 0.0800 0.0800 0.0000 0.2700 0.0600 Tree of Knowledge International Corp. TOKI 3595 0.2350 0.2200 0.2250 -0.0150 1.5300 0.1450 Trackloop Analytics Corp. TOOL 1480 0.0800 0.0800 0.0800 +0.0050 0.4600 0.0300 Enertopia Corp. TOP 2268 0.0350 0.0300 0.0300 0.0000 0.1050 0.0200 Torino Power Solutions Inc TPS 19 0.0700 0.0700 0.0700 -0.0150 0.1700 0.0400 Trulieve Cannabis Corp. TRUL 2742 17.9300 16.7500 17.3500 +0.4900 23.8500 9.1000 Black Tusk Resources Inc. TUSK 685 0.1500 0.1300 0.1450 0.0000 0.2850 0.1250 Global UAV Technologies Ltd. UAV 90 0.0300 0.0300 0.0300 0.0000 0.1750 0.0250 United Battery Metals Corp. UBM 1340 0.0750 0.0650 0.0650 -0.0150 1.6800 0.0650 Upco International Inc UPCO 3215 0.1150 0.0950 0.0950 -0.0050 0.4500 0.0800 NameSilo Technologies Corp. URL 280 0.3400 0.3400 0.3400 0.0000 0.4800 0.3000 American Pacific Mining Corp. USGD 4205 0.1600 0.1450 0.1450 0.0000 0.4100 0.0400 VirtualArmour International Inc. VAI 1184 0.2850 0.2650 0.2650 -0.0250 0.3900 0.1750 Ventura Cannabis and Wellness Corp. VCAN 2601 0.1050 0.0950 0.1000 0.0000 0.1200 0.0350 Top Strike Resources Corp. VENI 600 0.0500 0.0450 0.0500 +0.0050 0.5500 0.0400 Vogogo Inc. VGO 51 4.3500 4.1500 4.1500 -0.1500 17.7000 1.3500 Vogogo Inc. 8% 30JUN20 VGO.DB 20 90.0000 90.0000 90.0000 0.0000 100.0000 80.0000 Valens Groworks Corp. VGW 11244 3.1600 2.9000 3.0700 +0.2000 3.3500 0.9800 Valens Groworks Corp. VGW.WT 687 0.8300 0.7500 0.7700 +0.0900 0.8500 0.1500 Phivida Holdings Inc. VIDA 749 0.4800 0.4500 0.4600 0.0000 1.7800 0.4500 Phivida Holdings Inc. Wts. VIDA.WT 471 0.0800 0.0700 0.0800 0.0000 0.5200 0.0700 Vodis Pharmaceuticals Inc. VP 4615 0.1150 0.1100 0.1100 -0.0100 0.4100 0.0700 Valeo Pharma Inc. VPH 190 0.8000 0.6100 0.6500 +0.6500 0.8000 0.6100 Victory Resources Corporation VR 106 0.1000 0.0200 0.0200 -0.1200 0.1000 0.0200 Veritas Pharma Inc. VRT 128 0.9400 0.9000 0.9000 -0.0500 7.7000 0.6000 Versus Systems Inc. VS 230 0.2150 0.2050 0.2050 -0.0250 0.4600 0.1800 Victory Square Technologies Inc. VST 534 0.4000 0.3850 0.3850 -0.0050 3.0000 0.3800 Wayland Group Corp. WAYL 12047 1.1500 1.1000 1.1200 -0.0500 3.0500 0.8700 Wayland Group Corp. Wts. WAYL.WT 45 0.3100 0.2600 0.3100 0.0000 0.5000 0.1900 ICC International Cannabis Corp. WRLD.U 9094 0.3700 0.3400 0.3500 -0.0250 0.9100 0.2300 Western Uranium & Vanadium Corp. WUC 801 1.5400 1.4500 1.4600 -0.0600 3.3200 0.6300 eXeBlock Technology Corporation XBLK 511 0.0350 0.0300 0.0300 0.0000 0.3850 0.0300 MGX Minerals Inc. XMG 1311 0.4000 0.3800 0.3900 0.0000 1.6500 0.3000 MGX Minerals Inc. B Wts. XMG.WT.B 40 0.0550 0.0550 0.0550 -0.0350 0.4500 0.0500 Canadian Overseas Petroleum Limited XOP 50 0.0050 0.0050 0.0050 0.0000 0.0100 0.0050 Exro Technologies Inc. XRO 345 0.3250 0.3100 0.3250 0.0000 0.5400 0.1950 XORTX Therapeutics Inc. XRX 120 0.2350 0.2050 0.2050 -0.0300 0.3500 0.1300 Zanzibar Gold Inc. ZBR 1020 0.2000 0.1650 0.2000 -0.0200 0.2200 0.1000 Kootenay Zinc Corp. ZNK 5 0.0900 0.0000 0.4300 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 0.590 0.630 0.8100 0.3000 Arctic Glacier Income Fund AG.UN 0.060 0.070 0.0750 0.0450 AJN Resources Inc. AJN 0.050 0.080 0.2000 0.0600 Atlas Blockchain Group Inc. AKE 0.105 0.105 0.3200 0.1050 Alchemist Mining Inc. AMS 0.030 0.050 0.1500 0.0400 Armada Mercantile Ltd. ARM 0.255 0.560 0.6200 0.2000 Armadillo Resources Ltd. ARO Asante Gold Corporation ASE 0.050 0.060 0.0700 0.0250 Aquarius Surgical Technologies Inc. ASTI 0.250 0.290 0.4950 0.2000 Abattis Bioceuticals Corp. ATT 0.075 0.075 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 Blockchain Foundry Inc BCFN 0.035 0.040 0.5000 0.0150 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 BitRush Corp. BRH 0.090 Lineage Grow Company Ltd. BUDD 0.180 0.180 0.4850 0.1550 BioMark Diagnostics Inc. BUX 0.040 0.050 0.1050 0.0400 Bexar Ventures Inc. BXV 0.025 0.2000 0.0200 Block X Capital Corp. BXXX 0.070 0.090 0.3000 0.0150 Cautivo Mining Inc. CAI 0.085 0.140 0.4000 0.0800 CAT Strategic Metals Corporation CAT 0.060 0.070 0.1500 0.0450 Copperbank Resources Corp. Warrants CBK.WT 0.010 0.0300 0.0050 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 0.070 0.080 0.2000 0.0650 CIM International Group Inc. CIM 0.200 0.630 0.3200 0.1900 Cascadia Blockchain Group Corp. CK 0.100 0.240 0.4700 0.1000 Cloud Nine Education Group Ltd. CNI 0.030 0.040 0.0750 0.0150 Carl Data Solutions Inc. Wts. CRL.WT 0.005 0.010 0.0750 0.0050 Biocure Technology Inc. CURE 0.400 0.540 1.2000 0.3000 Cyntar Ventures Inc CYN 0.090 0.160 0.1500 0.0800 Copper Reef Mining Corp. CZC 0.020 0.025 0.0300 0.0150 Debut Diamonds Inc. DDI 0.005 0.010 0.0250 0.0050 Dimension Five Technologies Inc. DFT 0.050 0.055 0.0700 0.0500 The Delma Group Inc. DLMA 1.300 1.500 7.2500 0.7500 DNI Metals Inc. DNI 0.050 0.055 0.1100 0.0400 EA Education Group Inc. EA 0.010 0.025 0.2000 0.0100 European Metals Corp. ECU 0.005 European Metals Corp. Warrants ECU.WT Eurogas International Inc. EI 0.010 0.020 0.0300 0.0050 ECO ORO MINERALS CORP. J EOM 0.180 0.185 0.3900 0.1500 ePlay Digital Inc. EPY 0.060 0.070 0.1950 0.0500 Etruscus Resources Corp. ETR 0.285 0.340 0.4500 0.2500 EVITRADE Health Systems Corp. EVA 0.145 0.175 0.6600 0.1300 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 0.345 0.370 0.4500 0.2050 Easy Technologies Inc. EZM 0.005 0.065 Eastern Zinc Corp. EZNC 0.085 0.140 0.2750 0.0850 Four Nines Gold Inc. FNAU 0.260 0.340 0.8000 0.1000 Fineqia International Inc. FNQ 0.005 0.010 0.0250 0.0050 Fox River Resources Corporation FOX 0.065 0.090 0.0900 0.0500 FAX Capital Corp. FXC 2.100 3.900 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 0.015 0.095 0.7500 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 Goldrea Resources Corp. GOR 0.055 0.070 0.2900 0.0400 Gunpowder Capital Corp. GPC 0.045 0.065 0.0900 0.0400 Gunpowder Capital Corp. Preferred Shares, Series A GPC.PR.A 1.000 9.700 10.7000 9.8000 Grand Peak Capital Corp. GPK 0.100 0.4150 0.1000 Getchell Gold Corp. GTCH 0.195 0.240 0.6000 0.1300 Grenville Gold Corp. GVG 0.210 0.300 0.7000 0.1150 IGEN Networks Corp. IGN 0.030 0.055 0.1450 0.0400 Inspiration Mining Corporation ISM 0.030 0.030 0.1300 0.0200 ICTV Brands Inc. ITV 0.025 0.180 0.2200 0.0100 James Bay Resources Limited JBR 0.155 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 0.215 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 Kontrol Energy Corp. KNR 0.590 0.610 1.3100 0.4600 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 Lions Bay Mining Corp. LBM 0.150 0.180 0.1950 0.1050 Legion Metals Corp. LEGN 0.120 0.580 0.1700 0.0500 Liht Cannabis Corp. Wts. LIHT.WT 0.040 0.055 0.0800 0.0100 LottoGopher Holdings Inc. LOTO 0.040 0.040 0.1900 0.0400 Newlox Gold Ventures Corp. LUX 0.035 0.045 0.0600 0.0250 LiveWell Canada Inc. LVWL 0.750 0.750 0.9200 0.6800 McLaren Resources Inc. MCL 0.025 0.050 0.1000 0.0200 Mag One Products Inc. MDD 0.050 0.050 0.2100 0.0450 ME Resource Corp. MEC 0.500 Global Health Clinics Ltd. MJRX 0.115 0.135 0.5600 0.0750 Mountain Lake Minerals Inc. MLK 0.045 0.0900 0.0250 Marret Multi-Strategy Income Fund A MMF.UN 0.030 0.060 0.1050 0.0200 Metalo Manufacturing Inc. MMI 0.270 0.400 0.5000 0.1500 MPV Exploration Inc MPV 0.105 0.120 0.3000 0.0600 Montego Resources Inc. MY 0.055 0.075 0.4450 0.0350 NHS Industries Ltd. NHS 0.040 0.060 0.1700 0.0250 Victory Nickel Inc. NI 0.025 0.030 0.0700 0.0100 New Jersey Mining Company NJMC 0.170 0.315 0.2600 0.1500 MegumaGold Corp NSAU 0.120 0.150 0.3000 0.1150 Northern Sphere Mining Corp. NSM 0.020 0.025 0.1500 0.0150 Nass Valley Gateway Ltd. NVG 0.050 Nexco Resources Inc. NXU 0.070 0.100 0.3500 0.0600 CannaRoyalty Corp 8% 12JUL21 OH.DB 105.050 150.000 155.0000 100.0000 Carlyle Entertainment Ltd OLG Organic Potash Corporation OPC 0.025 0.030 0.0800 0.0150 ESI Energy Services Inc. OPI 0.165 0.215 0.5000 0.1250 Petrocapita Income Trust PCE.UN 0.050 0.085 0.7200 0.0100 PUDO Inc. PDO 0.750 0.820 2.6800 0.5000 Patriot Gold Corp. PGOL 0.055 0.0950 0.0950 Planet 13 Holdings Inc. Wts PLTH.WT 0.400 0.450 0.7000 0.1400 Peloton Minerals Corporation PMC 0.095 0.105 0.1500 0.0250 PrimeWest Mortgage Inv Corporation PRI 0.500 1.6300 0.5000 Primary Energy Metals Inc. PRIM 0.110 0.240 0.1500 0.0100 Park Lawn Company Limited PRL 5.000 9.000 9.4000 8.0000 Qwick Media Inc. QMI 0.010 0.040 0.2500 0.0100 Radial Research Corp RAD 0.170 0.200 0.1900 0.1200 Renforth Resources Inc. RFR 0.040 0.045 0.0600 0.0200 Range Energy Resources Inc. RGO 0.005 0.0100 0.0050 RISE Life Science Corp. RLSC 0.280 0.290 0.4000 0.0450 Tidal Royalty Corp. RLTY.U 0.325 0.325 0.8200 0.0900 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 0.025 0.040 0.1000 0.0100 Razore Rock Resources Inc. RZR 0.080 0.300 0.2700 0.0600 Robix Environmental Technologies Inc. RZX 2.000 SBD Capital Corp. SBD 0.155 0.215 0.5500 0.0500 Scotch Creek Ventures Inc. SCV 0.130 0.200 0.1300 0.1200 Security Devices International Inc. SDZ 0.165 0.185 0.2300 0.1200 Shoal Point Energy Ltd. SHP 0.055 0.070 0.1000 0.0200 Seahawk Ventures Inc. SHV 0.350 0.360 0.6200 0.2500 Sitka Gold Corp. SIG 0.100 0.105 0.3000 0.0400 Skarb Exploration Corp. SKRB 0.020 0.300 Organic Flower Investments Group Inc. SOW 0.235 0.250 0.2950 0.2300 Silver Phoenix Resources Inc. SP 0.090 0.130 0.1500 0.0200 Spacefy Inc. SPFY 0.205 0.220 0.3700 0.1400 Squatex Energy and Ressources Inc. SQX 0.025 0.050 0.3500 0.0250 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 0.6700 0.2300 66 Resources Inc. SXX 0.100 0.170 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 Target Capital Inc. TCI 0.030 0.1400 0.0300 Terra Nova Resources Inc. TENO 0.060 0.080 0.1850 0.0600 Tantalex Resources Corporation TTX 0.040 0.045 0.1900 0.0300 Ubique Minerals Limited UBQ 0.140 0.190 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 Vinergy Resources Ltd. VIN 0.520 0.520 West Isle Energy Inc. WEI Winston Gold Corp. WGC 0.035 0.045 0.0900 0.0250 Winston Resources Inc. WRW 0.025 0.040 0.2400 0.0150 World Mahjong Limited WSM 0.100 MGX Minerals Inc. A Wts. XMG.WT.A 0.005 0.010 0.5600 0.0050 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 ZTEST Electronics Inc. ZTE 0.340 0.400 0.9600 0.1000 Zenith Exploration Inc. ZX 0.050 0.0350 0.0350 Trades: 32,907 Total Volume: 99,750,635 Total Value: $91,917,310 Advanced: 91 Declined: 130 Unchanged: 258 Note 1: z - Full Volume. Note 2: Change calculated using unadjusted closing prices.