CNSX Trading Daily Market Summary February 22 2019 Closing Numbers Stock Symbol Vol(00s) High Low Close Change 52W Hi 52W Lo Abacus Health Products Inc ABCS 57 11.1200 10.9200 11.1000 -0.1000 11.2500 9.3700 Alliance Growers Corp. ACG 1792 0.1050 0.0950 0.1000 0.0000 0.5400 0.0600 Acreage Holdings, Inc. ACRG.U 710 21.8500 20.7000 20.8500 -0.5000 26.9000 11.9900 Ansar Financial and Dev Corporation AFD 3 0.6300 0.0000 0.8100 0.3000 Affinor Growers Inc. AFI 632 0.0400 0.0350 0.0350 -0.0050 0.2050 0.0250 Algernon Pharmaceuticals Inc. AGN 2298 0.4000 0.3650 0.4000 +0.0100 0.5600 0.1000 AgraFlora Organics International Inc AGRA 2086 0.3000 0.2900 0.3000 0.0000 0.3350 0.0780 Agrios Global Holdings Ltd. AGRO 920 0.5000 0.4700 0.5000 +0.0300 0.7200 0.3600 Alternate Health Corp. AHG 102 0.5000 0.4800 0.4800 -0.0200 2.4200 0.3000 AJN Resources Inc. AJN 20 0.0600 0.0600 0.0600 0.0000 0.2000 0.0600 Advantagewon Oil Corp. AOC 604 0.0200 0.0150 0.0200 0.0000 0.1400 0.0150 Appia Energy Corp. API 160 0.3550 0.3300 0.3550 -0.0100 0.4100 0.1100 Global Cannabis Applications Corp. APP 1080 0.0950 0.0850 0.0900 0.0000 0.4200 0.0750 APPx Group Holdings Inc APPX 2231 0.0400 0.0400 0.0400 0.0000 0.2500 0.0350 AREV Brands International Ltd. AREV 121 0.2700 0.2600 0.2600 -0.0100 0.4750 0.2000 Argo Gold Inc. ARQ 485 0.3000 0.2500 0.2500 -0.0200 0.3250 0.0700 Asante Gold Corporation ASE 900 0.0750 0.0700 0.0750 +0.0100 0.0750 0.0250 Asia Cannabis Corp. ASIA 131 0.2500 0.2500 0.2500 0.0000 0.3600 0.2100 Ascent Industries Corp. ASNT 5879 0.1450 0.1300 0.1300 0.0000 0.9800 0.1000 Auxico Resources Canada Inc. AUAG 160 0.2050 0.2050 0.2050 +0.0050 0.4300 0.1150 Australis Capital Inc. AUSA 1857 1.0700 1.0400 1.0700 +0.0100 16.0000 0.6100 Australis Capital Corp. Wts. AUSA.WT 246 0.8400 0.8000 0.8200 -0.0100 11.4900 0.3600 Avarone Metals Inc. AVM 913 0.0450 0.0450 0.0450 -0.0050 0.1350 0.0350 BacTech Environmental Corporation BAC 116 0.0300 0.0300 0.0300 0.0000 0.0450 0.0150 Body and Mind Inc. BAMM 553 0.7100 0.6800 0.7100 0.0000 1.2000 0.3300 Blueberries Medical Corp. BBM 4111 0.4050 0.3850 0.3900 -0.0150 0.5600 0.3400 Benchmark Botanics Inc. BBT 274 0.3000 0.2750 0.2750 -0.0450 1.6000 0.2000 Blockchain Foundry Inc BCFN 3105 0.0500 0.0400 0.0450 +0.0050 0.5000 0.0150 Bird River Resources Inc. BDR 3100 0.0300 0.0300 0.0300 0.0000 0.2900 0.0300 Beleave Inc. BE 19442 0.1150 0.1100 0.1100 0.0000 0.4100 0.0700 Peekaboo Beans Inc BEAN 277 0.2450 0.2100 0.2100 -0.0350 0.2900 0.0950 Braingrid Limited BGRD 1802 0.1250 0.1200 0.1250 0.0000 0.2550 0.0500 BIG Blockchain Intelligence Group Inc. BIGG 1912 0.0950 0.0850 0.0900 0.0000 0.8800 0.0700 Ignite International Brands, Ltd. BILZ 2424 2.1800 1.7800 1.8000 -0.3300 4.0400 1.7800 Biome Grow Inc. BIO 466 0.6900 0.6500 0.6700 -0.0100 2.1000 0.4700 Belgravia Capital International Inc. BLGV 17711 0.0300 0.0250 0.0250 0.0000 0.1050 0.0150 BlissCo Cannabis Corp. BLIS 2452 0.3900 0.3750 0.3800 0.0000 0.7600 0.2600 BLOK Technologies Inc. BLK 1005 0.0200 0.0150 0.0150 -0.0050 0.5900 0.0150 Cannabix Technologies Inc. BLO 1403 1.5600 1.5200 1.5200 -0.0800 2.7200 1.0200 Global Gaming Technologies Corp. BLOC.U 22382 0.0200 0.0150 0.0200 0.0000 0.5344 0.0150 Blox Labs Inc. BLOX 30078 0.0550 0.0450 0.0500 +0.0050 0.1967 0.0250 Bunker Hill Mining Corp. BNKR 1014 0.1000 0.0800 0.0800 -0.0100 2.3000 0.0300 Bougainville Ventures Inc. BOG 860 0.0300 0.0300 0.0300 0.0000 0.4500 0.0300 Pacific Rim Cobalt Corp. BOLT 393 0.1650 0.1600 0.1600 -0.0050 0.7700 0.1000 The Yield Growth Corp. BOSS 12049 0.8200 0.7900 0.8100 +0.0300 0.9400 0.1650 21C Metals Inc. BULL 963 0.2500 0.2350 0.2500 +0.0300 0.4200 0.1600 Aura Health Inc. BUZZ 2611 0.2850 0.2500 0.2600 -0.0300 0.6500 0.1400 FinCanna Capital Corp. CALI 322 0.1500 0.1500 0.1500 0.0000 0.8100 0.0800 CannAmerica Brands Corp. CANA 23904 0.3850 0.3150 0.3400 -0.0300 1.3000 0.2700 Heritage Cannabis Holdings Corp. CANN 30172 0.4000 0.3700 0.3950 +0.0100 0.5800 0.1500 CAT Strategic Metals Corporation CAT 100 0.0700 0.0700 0.0700 +0.0050 0.1500 0.0450 Copperbank Resources Corp. CBK 2508 0.0800 0.0700 0.0700 0.0000 0.1050 0.0400 Certive Solutions Inc. CBP 50 0.0350 0.0350 0.0350 -0.0050 0.0450 0.0100 Green River Gold Corp. CCR 120 0.0650 0.0500 0.0650 0.0000 0.0700 0.0250 Cerro de Pasco Resources Inc. CDPR 518 0.3500 0.3350 0.3400 -0.0050 0.3700 0.2200 CordovaCann Corp. CDVA 5 0.9700 0.9700 0.9700 +0.0200 2.0000 0.7900 Cartier Iron Corporation CFE 601 0.1000 0.0800 0.1000 +0.0200 0.2000 0.0650 Cognetivity Neurosciences Ltd. CGN 381 0.3850 0.3600 0.3800 +0.0100 0.6300 0.2500 Cannabis Growth Opportunity Corporation CGOC 1027 2.1200 1.9400 2.0000 -0.1200 2.2800 0.7800 Cannabis Growth Opportunity Corporation Wts. CGOC.WT 1262 0.2850 0.2450 0.2700 -0.0300 0.4300 0.0500 Chemistree Technology Inc. CHM 239 0.4850 0.4750 0.4800 -0.0050 0.7400 0.3100 Choom Holdings Inc. CHOO 5344 0.4800 0.4600 0.4800 +0.0050 1.4700 0.3800 Canada House Wellness Group Inc. CHV 4509 0.1500 0.1400 0.1450 +0.0050 0.4500 0.1250 CIM International Group Inc. CIM 30 0.6300 0.6300 0.6300 +0.4000 0.6300 0.1900 Cresco Labs Inc. CL 3010 11.5000 10.9700 11.4400 +0.5400 11.5000 5.2900 CLS Holdings USA, Inc. CLSH.U 3579 0.4000 0.3000 0.4000 +0.1100 0.7500 0.2500 Cielo Waste Solutions Corp. CMC 260 0.1100 0.1050 0.1100 +0.0050 0.3000 0.0900 Canadian Metals Inc. CME 20 0.0600 0.0600 0.0600 -0.0050 0.2000 0.0500 Cloud Nine Education Group Ltd. CNI 4700 0.0300 0.0300 0.0300 0.0000 0.0750 0.0150 CannaOne Technologies Inc CNNA 412 1.8400 1.7300 1.8000 +0.0400 1.8400 0.5500 Cannex Capital Holdings Inc. CNNX 3463 1.1900 1.0800 1.1900 +0.1200 1.9300 0.5000 Canna-V-Cell Sciences Inc. CNVC 73 0.2650 0.2600 0.2600 -0.0050 0.4000 0.1100 International Cobalt Corp CO 46 0.0300 0.0300 0.0300 0.0000 0.2850 0.0250 Codebase Ventures Inc. CODE 5708 0.0450 0.0350 0.0350 -0.0050 0.1550 0.0200 Captor Capital Corp CPTR 2647 2.0000 1.6700 1.9500 +0.3000 10.2000 0.7500 Crop Infrastructure Corp. CROP 10820 0.3350 0.3150 0.3250 0.0000 1.2000 0.1300 Cryptobloc Technologies Corp. CRYP 206 0.1200 0.1000 0.1100 -0.0050 4.6500 0.0500 Chemesis International Inc. CSI 1315 2.0400 1.9800 2.0400 -0.0200 2.1300 0.4800 Canamex Gold Corp. CSQ 265 0.0800 0.0700 0.0700 0.0000 0.1700 0.0500 CellCube Energy Storage Systems Inc. CUBE 14329 0.0950 0.0850 0.0850 -0.0150 0.7600 0.0850 Curaleaf Holdings, Inc. CURA 3244 10.4800 10.0200 10.2500 -0.1200 11.4900 5.1200 Biocure Technology Inc. CURE 135 0.4000 0.4000 0.4000 0.0000 1.2000 0.3000 Charlotte's Web Holdings, Inc. CWEB 2724 18.2500 17.5100 18.1500 +0.4000 22.7500 9.0500 C21 Investments Inc. CXXI 11619 1.6400 1.4000 1.5500 +0.0800 3.0000 0.6200 Hilltop Cybersecurity Inc. CYBX 2483 0.0400 0.0300 0.0300 0.0000 0.8700 0.0300 Data Deposit Box Inc. DDB 1751 0.0300 0.0250 0.0250 0.0000 0.1600 0.0200 Debut Diamonds Inc. DDI 230 0.0050 0.0050 0.0050 0.0000 0.0250 0.0050 DeepRock Minerals Inc. DEEP 2 0.0500 0.0000 0.1000 0.0500 Deer Horn Capital Inc. DHC 103 0.2800 0.2700 0.2700 -0.0100 0.5800 0.1000 Dixie Brands Inc. DIXI.U 3209 1.0000 0.9100 0.9200 -0.0300 1.2000 0.3100 The Delma Group Inc. DLMA 54 1.2500 1.2000 1.2000 -0.0500 7.2500 0.7500 Delrey Metals Corp. DLRY 275 0.2150 0.2100 0.2150 0.0000 0.5000 0.1850 DNI Metals Inc. DNI 370 0.0500 0.0500 0.0500 -0.0050 0.1100 0.0400 Rapid Dose Therapeutics Corp. DOSE 125 0.8800 0.8500 0.8500 +0.0300 1.3300 0.6000 Deveron UAS Corp. DVR 300 0.2550 0.2500 0.2550 0.0000 0.3600 0.0950 DionyMed Brands Inc. DYME 238 3.7000 3.5200 3.6000 +0.0500 4.2900 1.8800 EA Education Group Inc. EA 0 0.0150 0.0000 0.2000 0.0100 Earth Alive Clean Technologies Inc. EAC 2162 0.2750 0.2600 0.2750 +0.0250 0.4500 0.1300 SpeakEasy Cannabis Club Ltd. EASY 743 0.6900 0.6700 0.6900 +0.0100 1.3300 0.1900 Nutritional High International Inc. EAT 4198 0.2900 0.2800 0.2900 0.0000 0.5900 0.1300 Eviana Health Corporation EHC 1058 0.6800 0.6200 0.6500 +0.0300 1.8800 0.5100 ECO ORO MINERALS CORP. J EOM 5 0.1850 0.1850 0.1850 0.0000 0.3900 0.1500 Leviathan Cannabis Group Inc. EPIC 5 0.3300 0.3300 0.3300 +0.0100 2.3200 0.2900 Empower Clinics Inc EPW 530 0.1000 0.0950 0.0950 -0.0050 0.5100 0.0650 ePlay Digital Inc. EPY 500 0.0600 0.0600 0.0600 0.0000 0.1950 0.0500 EarthRenew Inc. ERTH 0 0.0500 0.0000 0.1450 0.0500 EnviroLeach Technologies Inc. ETI 294 0.8300 0.7800 0.8000 -0.0200 2.1000 0.6500 Etruscus Resources Corp. ETR 105 0.3450 0.2900 0.2900 -0.0600 0.4500 0.2500 EVITRADE Health Systems Corp. EVA 20 0.1400 0.1250 0.1250 -0.0150 0.6400 0.1250 Explorex Resources Inc. EX 921 0.3800 0.3400 0.3400 -0.0400 0.4500 0.2050 Far Resources Ltd. FAT 3137 0.1350 0.1300 0.1300 0.0000 0.5200 0.0600 First Division Ventures Inc. FDIV 1450 0.3600 0.3600 0.3600 +0.0100 0.4000 0.1500 Fandom Sports Media Corp. FDM 807 0.0650 0.0600 0.0600 0.0000 0.2000 0.0550 Future Farm Technologies Inc. FFT 963 0.2500 0.2400 0.2450 0.0000 0.7800 0.1850 Fineqia International Inc. FNQ 580 0.0100 0.0100 0.0100 +0.0050 0.0250 0.0050 Flower One Holdings Inc. FONE 8291 2.3500 2.1900 2.3100 +0.2000 2.3500 1.0700 Global Blockchain Mining Corp. FORK 5940 0.0100 0.0050 0.0100 0.0000 0.1300 0.0050 Fox River Resources Corporation FOX 156 0.1000 0.1000 0.1000 +0.0400 0.1000 0.0500 Gabriella's Kitchen Inc. GABY 870 0.3400 0.3000 0.3300 +0.0100 0.7500 0.2100 Graph Blockchain Inc GBLC 514 0.0500 0.0450 0.0500 0.0000 0.2000 0.0400 Genius Metals Inc GENI 40 0.2250 0.2000 0.2250 0.0000 0.2500 0.1200 Glance Technologies Inc. GET 841 0.1750 0.1700 0.1750 0.0000 0.9800 0.1100 Green Growth Brands Inc. GGB 2627 5.4700 5.2600 5.3200 +0.0700 6.4000 0.5800 Global Hemp Group Inc. GHG 1918 0.1100 0.1050 0.1100 0.0000 0.2350 0.1000 Golden Leaf Holdings Ltd. GLH 23358 0.1400 0.1300 0.1300 -0.0100 0.3550 0.0900 Go Cobalt Mining Corp. GOCO 22 0.1900 0.1900 0.1900 +0.0100 0.3750 0.0700 Goldrea Resources Corp. GOR 178 0.0650 0.0600 0.0600 -0.0050 0.2900 0.0400 Graphite Energy Corp. GRE 320 0.0650 0.0600 0.0650 +0.0100 1.7600 0.0200 Grown Rogue International Inc. GRIN 482 0.2800 0.2550 0.2800 -0.0050 0.6000 0.1700 Green 2 Blue Energy Corp. GTBE 550 0.0600 0.0600 0.0600 0.0000 0.4450 0.0500 Glenbriar Technologies Inc. GTI.X 1000 0.0200 0.0200 0.0200 0.0000 0.0600 0.0150 Green Thumb Industries Inc. GTII 1816 20.0000 19.4000 19.6900 -0.0500 32.5000 8.2100 Harvest Health & Recreation Inc. HARV 3486 10.9000 10.4500 10.6000 -0.0800 11.2000 4.5600 High Hampton Holdings Corp. HC 2347 0.3400 0.3150 0.3250 -0.0050 1.2000 0.1700 Heritage Global Inc. HGP 12 0.6700 0.6700 0.6700 +0.0100 0.9600 0.4100 Hi Ho Silver Resources Inc. HHS 10 0.0350 0.0350 0.0350 -0.0050 0.1350 0.0200 High Tide Inc. HITI 1356 0.5200 0.5000 0.5100 +0.0100 0.6300 0.3000 Hello Pal International Inc. HP 60 0.1200 0.1200 0.1200 +0.0200 0.3450 0.0650 HealthSpace Data Systems Ltd. HS 6255 0.0500 0.0450 0.0450 -0.0050 0.1250 0.0250 FSD Pharma Inc. Subordinate Voting Shares HUGE 39213 0.2800 0.2700 0.2700 -0.0050 0.9400 0.0750 HyperBlock Inc. HYPR 1850 0.0500 0.0450 0.0450 +0.0050 0.4350 0.0250 iAnthus Capital Holdings Inc. IAN 12401 8.0600 7.6200 7.7500 -0.1700 9.4900 2.8700 International Battery Metals Ltd. IBAT 1787 0.1600 0.1400 0.1500 -0.0100 0.8900 0.1250 Integrated Cannabis Company Inc. ICAN 801 0.3200 0.3000 0.3000 -0.0050 2.0200 0.3000 ThreeD Capital Inc. IDK 7166 0.0800 0.0750 0.0800 0.0000 0.2400 0.0650 Imagin Medical Inc. IME 3798 0.0900 0.0850 0.0900 0.0000 0.3700 0.0850 Imagination Park Technologies IP 4296 0.0950 0.0800 0.0900 +0.0150 0.7400 0.0650 Irving Resources Inc. IRV 283 1.9200 1.8500 1.9100 +0.0900 1.9800 0.9100 Inner Spirit Holdings Ltd. ISH 1030 0.2200 0.2100 0.2100 -0.0150 0.9100 0.1150 Isodiol International Inc. ISOL 1796 1.3800 1.3000 1.3100 -0.0100 15.4000 1.0300 Izotropic Corporation IZO 30 0.4050 0.4050 0.4050 0.0000 0.5000 0.2600 Lotus Ventures Inc. J 353 0.3100 0.2950 0.3000 -0.0050 0.5100 0.1600 37 Capital Inc. JJJ 10 0.1500 0.1500 0.1500 -0.0800 0.3000 0.1000 StartMonday Technology Corp. JOB 250 0.0300 0.0300 0.0300 -0.0050 0.4500 0.0150 International Cannabrands Inc. JUJU 1372 0.1100 0.1000 0.1050 0.0000 0.3900 0.0500 Koios Beverage Corp. KBEV 444 0.2900 0.2800 0.2800 -0.0200 1.0500 0.1700 Dizun International Enterprises Inc. KDZ 164 0.0150 0.0100 0.0100 0.0000 0.0750 0.0050 Kontrol Energy Corp. KNR 25 0.6000 0.6000 0.6000 -0.0100 1.2700 0.4600 KOPR Point Ventures Inc. KOPR 20 0.2500 0.2500 0.2500 +0.0300 4.1000 0.0500 KWG Resources Inc. KWG 16030 0.0100 0.0100 0.0100 0.0000 0.0200 0.0050 Lions Bay Mining Corp. LBM 50 0.1800 0.1800 0.1800 0.0000 0.1950 0.1050 Lifestyle Delivery Systems Inc LDS 3206 0.3700 0.3400 0.3700 +0.0200 1.0000 0.2250 Liberty Health Sciences Inc. LHS 21274 1.2200 1.1700 1.2000 +0.0300 1.6300 0.6200 Liberty Leaf Holdings Ltd. LIB 1079 0.1050 0.1000 0.1050 +0.0050 0.6000 0.0800 Liht Cannabis Corp. LIHT 2350 0.2750 0.2600 0.2750 +0.0050 0.8400 0.1500 Liht Cannabis Corp. Wts. LIHT.WT 55 0.0400 0.0400 0.0400 0.0000 0.0800 0.0100 Callitas Health Inc. LILY 393 0.1400 0.1250 0.1250 -0.0150 0.3500 0.0850 Global Li-Ion Graphite Corp. LION 3021 0.2050 0.1950 0.2000 +0.0100 0.5200 0.0600 LeanLife Health Inc. LLP 15195 0.1000 0.0850 0.0900 +0.0050 0.3250 0.0300 Litelink Technologies Inc. LLT 887 0.1800 0.1800 0.1800 0.0000 0.3300 0.1150 Lexington Biosciences Inc. LNB 280 0.0650 0.0600 0.0600 -0.0050 0.5300 0.0300 Redfund Capital Corp. LOAN 925 0.2500 0.2200 0.2500 +0.0350 0.7000 0.1550 Cannara Biotech Inc. LOVE 21336 0.2150 0.2000 0.2050 -0.0050 0.3450 0.1800 Newlox Gold Ventures Corp. LUX 10 0.0450 0.0450 0.0450 +0.0100 0.0600 0.0250 Lexaria Bioscience Corp. LXX 802 1.8900 1.7500 1.8100 +0.0100 3.1300 1.0000 MEADOW BAY GOLD CORPORATION J MAY 840 0.0400 0.0400 0.0400 0.0000 0.2600 0.0250 Minera IRL Limited MIRL 10 0.0600 0.0600 0.0600 0.0000 0.1150 0.0500 Mistango River Resources Inc. MIS 190 0.0350 0.0350 0.0350 0.0000 0.0500 0.0100 True Leaf Medicine International Ltd. MJ 728 0.4100 0.3850 0.3900 -0.0200 1.0700 0.3250 MJardin Group, Inc. MJAR 1001 5.1800 4.8200 4.9300 +0.0800 8.9000 2.7300 Global Health Clinics Ltd. MJRX 36 0.1200 0.1150 0.1150 -0.0350 0.5600 0.0750 Makena Resources Inc. MKNA 1000 0.0500 0.0500 0.0500 0.0000 0.1500 0.0400 MedMen Enterprises Inc. Class B Subordinate Voting Shares MMEN 5863 4.0700 3.9600 4.0700 +0.0800 9.8800 3.1100 MedMen Enterprises Inc. Wts. MMEN.WT 1490 0.8300 0.7700 0.8300 +0.0500 3.5200 0.4050 Matica Enterprises Inc. MMJ 3821 0.1200 0.1150 0.1150 0.0000 0.4150 0.0700 Miramont Resources Corp. MONT 1951 0.4150 0.4000 0.4150 0.0000 0.4650 0.1300 MPX International Corporation MPXI 3635 0.6100 0.5600 0.5800 -0.0100 1.2300 0.4900 Cannvas MedTech Inc. MTEC 149 0.2800 0.2650 0.2800 0.0000 1.0000 0.2350 Maxtech Ventures Inc. MVT 50 0.1250 0.1200 0.1200 -0.0050 0.6000 0.0950 Micron Waste Technologies Inc MWM 417 0.3800 0.3700 0.3750 -0.0100 0.7100 0.2400 MYM Nutraceuticals Inc. MYM 3803 0.6200 0.5900 0.5900 0.0000 2.9300 0.4400 Meryllion Resources Corporation MYR 200 0.0150 0.0150 0.0150 0.0000 0.0500 0.0150 Innovative Properties Inc. NAB 3208 0.8200 0.7900 0.8000 -0.0200 0.9800 0.0350 North Bud Farms Inc. NBUD 31271 0.3750 0.2800 0.3500 +0.0800 0.8000 0.1900 NetCents Technology Inc. NC 2451 1.3900 1.2000 1.2500 -0.1400 3.9900 0.6500 Nerds On Site Inc. NERD 460 0.2200 0.2050 0.2200 +0.0200 0.3700 0.1600 Netcoins Holdings Inc. NETC 4446 0.1100 0.1000 0.1100 0.0000 0.6500 0.0700 New Age Brands Inc NF 11080 0.0550 0.0500 0.0550 0.0000 0.1650 0.0450 Next Green Wave Holdings Inc. NGW 3241 0.6300 0.5900 0.6200 +0.0200 0.8500 0.2700 NHS Industries Ltd. NHS 51 0.0400 0.0400 0.0400 -0.0100 0.1700 0.0250 Cryptanite Blockchain Technologies Corp. NITE 380 0.0550 0.0450 0.0550 -0.0050 0.8400 0.0250 Northern Lights Resources Corp. NLR 424 0.0500 0.0450 0.0500 +0.0100 0.1500 0.0300 NanoSphere Health Sciences Inc. NSHS 2794 0.4400 0.3950 0.4200 -0.0050 0.6700 0.2000 Northern Sphere Mining Corp. NSM 245 0.0250 0.0250 0.0250 +0.0050 0.1500 0.0150 NexTech AR Solutions Corp NTAR 142 0.5700 0.5300 0.5300 -0.0600 1.1000 0.2400 Nuran Wireless Inc. NUR 2814 0.1000 0.0900 0.0950 +0.0050 0.2200 0.0400 Nuinsco Resources Limited NWI 5041 0.0200 0.0150 0.0150 +0.0050 0.0800 0.0100 CannaRoyalty Corp. OH 2358 9.1000 8.9500 9.0200 -0.0200 11.0000 3.1800 Permex Petroleum Corporation OIL 115 0.1850 0.1850 0.1850 +0.0050 0.6000 0.1550 Orion Nutraceuticals Inc. ORI 801 0.2000 0.1800 0.2000 +0.0300 1.0000 0.1450 Ortho Regenerative Technologies Inc. ORTH 155 0.3500 0.3500 0.3500 +0.0100 0.8000 0.1600 Osoyoos Cannabis Inc. OSO 9084 0.2900 0.2450 0.2450 -0.0450 0.3500 0.2450 Ovation Science Inc OVAT 1466 0.4150 0.3900 0.4000 0.0000 0.5400 0.2900 One World Lithium Inc. OWLI 330 0.1850 0.1750 0.1850 0.0000 0.2200 0.1200 Provenance Gold Corp. PAU 10 0.1650 0.1650 0.1650 -0.0050 0.3850 0.1000 Portage Biotech Inc. PBT.U 245 0.1050 0.1050 0.1050 0.0000 0.1100 0.0750 Premier Health Group Inc. PHGI 1552 0.8800 0.8400 0.8800 +0.0400 1.0700 0.0500 Canntab Therapeutics Limited PILL 277 0.8500 0.8000 0.8200 +0.0100 2.1400 0.5000 Pivit Exploration Inc. PIVT 180 0.0950 0.0950 0.0950 +0.0050 0.1900 0.0700 ParcelPal Technology Inc. PKG 3409 0.3050 0.2850 0.2900 -0.0200 0.4700 0.1800 Peak Positioning Technologies Inc. PKK 6721 0.0400 0.0400 0.0400 0.0000 0.0550 0.0200 Blocplay Entertainment Inc. PLAY 6895 0.0050 0.0050 0.0050 0.0000 0.1100 0.0050 Planet 13 Holdings Inc. PLTH 1354 1.9800 1.8400 1.8600 -0.0400 3.5000 0.6600 Planet 13 Holdings Inc. Wts PLTH.WT 55 0.4500 0.4000 0.4000 -0.0500 0.7000 0.1400 Plus Products Inc PLUS 426 7.4400 7.2500 7.4000 0.0000 7.9700 3.5100 Weekend Unlimited Inc. POT 31872 0.1500 0.1350 0.1500 +0.0100 0.3600 0.0800 PreveCeutical Medical Inc. PREV 2550 0.0450 0.0400 0.0450 +0.0050 0.1700 0.0300 Plymouth Rock Technologies Inc. PRT 165 0.6000 0.5600 0.5900 -0.0100 0.7400 0.5200 Pasinex Resources Limited PSE 310 0.1000 0.0850 0.1000 +0.0300 0.2200 0.0600 Platinex Inc. PTX 10 0.0500 0.0500 0.0500 +0.0050 0.2100 0.0300 Pushfor Investments Inc. PUSH 248 2.4400 2.3000 2.4000 -0.0500 2.4500 0.7000 Pivot Pharmaceuticals Inc. PVOT 55 0.2100 0.2050 0.2100 +0.0050 2.1800 0.1900 Captiva Verde Land Corp. PWR 135 0.2000 0.1900 0.2000 +0.0050 0.2200 0.0600 Quantum Cobalt Corp QBOT 2 0.0500 0.0000 0.4400 0.0400 Quinsam Capital Corporation QCA 2068 0.2650 0.2550 0.2600 +0.0050 0.5300 0.1900 Quadron Cannatech Corporation QCC 1566 0.1750 0.1650 0.1700 0.0000 0.4850 0.1000 Quizam Media Corporation QQ 65 0.1400 0.1250 0.1250 -0.0150 0.2100 0.0450 Relay Medical Corp. RELA 364 0.2500 0.2250 0.2300 -0.0200 0.5000 0.1900 Reservoir Capital Corp. REO 10 0.0500 0.0500 0.0500 +0.0100 0.0650 0.0100 Renforth Resources Inc. RFR 420 0.0450 0.0450 0.0450 +0.0050 0.0600 0.0200 Resinco Capital Partners Inc. RIN 2253 0.1350 0.1200 0.1250 -0.0050 0.3200 0.0800 Rise Gold Corp. RISE 1084 0.0950 0.0900 0.0900 -0.0050 0.1500 0.0450 RIWI Corp. RIW 93 1.8000 1.8000 1.8000 0.0000 2.1000 1.0000 Rockshield Capital Corp. RKS 3267 0.1050 0.1000 0.1000 -0.0150 0.4700 0.0900 West Red Lake Gold Mines Inc. RLG 410 0.0850 0.0800 0.0800 -0.0050 0.1200 0.0450 RISE Life Science Corp. RLSC 50 0.2600 0.2500 0.2500 -0.0100 0.4000 0.0450 RMMI Corp. RMMI 30 1.2000 1.2000 1.2000 -0.0500 2.9500 0.9000 Rubicon Organics Inc. ROMJ 417 3.1500 2.8300 3.1500 +0.2700 5.2500 1.6000 Ravenquest BioMed Inc. RQB 1582 0.6700 0.6400 0.6700 +0.0100 1.5500 0.3800 Rockex Mining Corporation RXM 2 0.0350 0.0000 0.1000 0.0100 Subscribe Technologies Inc. SAAS 3100 0.0350 0.0200 0.0350 +0.0050 0.2300 0.0200 3 Sixty Risk Solutions Ltd. SAFE 6628 0.7100 0.6600 0.6900 +0.0400 0.8300 0.4350 Security Devices International Inc. SDZ 25 0.1850 0.1700 0.1850 -0.0050 0.2300 0.1200 Sensor Technologies Inc. SENS 1480 0.0250 0.0200 0.0200 -0.0050 0.3400 0.0200 Shoal Point Energy Ltd. SHP 250 0.0700 0.0650 0.0650 +0.0100 0.0950 0.0200 Sharc International Systems Inc. SHRC 252 0.3000 0.2900 0.2950 +0.0100 0.5100 0.2000 Sitka Gold Corp. SIG 15 0.1000 0.1000 0.1000 0.0000 0.3000 0.0400 SLANG Worldwide Inc. SLNG 3161 2.3900 2.2800 2.3400 -0.0200 2.7700 1.6400 Star Navigation Systems Group Ltd. SNA 590 0.0750 0.0700 0.0750 0.0000 0.1400 0.0400 Sunniva Inc. SNN 2139 5.4900 5.1500 5.2000 -0.2600 11.6700 2.8300 SOL Global Investments Corp. SOL 7128 3.3400 3.2000 3.2700 +0.0200 5.0000 1.0200 Sona Nanotech Inc. SONA 0 0.3100 0.0000 0.3200 0.1700 Organic Flower Investments Group Inc. SOW 500 0.2400 0.2400 0.2400 -0.0100 0.2950 0.2300 Spey Resources Corp. SPEY 3420 0.0850 0.0850 0.0850 0.0000 0.1550 0.0650 Spacefy Inc. SPFY 245 0.2250 0.2100 0.2250 -0.0100 0.3700 0.1400 Spearmint Resources Inc. SPMT 1105 0.0300 0.0300 0.0300 0.0000 0.0525 0.0250 Sproutly Canada Inc. SPR 5956 0.4100 0.3900 0.4050 +0.0100 1.1800 0.2500 Squire Mining Ltd. SQR 595 0.1900 0.1700 0.1750 -0.0150 0.8200 0.1400 Stem Holdings Inc. STEM 1063 2.4700 2.3000 2.4000 0.0000 4.4800 2.0800 Wildflower Brands Inc. SUN 847 0.6300 0.6000 0.6100 -0.0300 1.9700 0.4550 St-Georges Eco-Mining Corp. SX 2911 0.1350 0.1200 0.1350 +0.0050 0.5000 0.0350 Sixty North Gold Mining Inc. SXTY 75 0.0700 0.0650 0.0700 +0.0050 0.2400 0.0400 Syd Financing Inc. SYDF 156 0.1200 0.0800 0.1200 +0.0200 0.1750 0.0800 Transcanna Holdings Inc. TCAN 1221 2.7500 2.5500 2.7300 +0.1300 2.9000 0.7700 Terranueva Corporation TEQ 131 0.5100 0.5100 0.5100 0.0000 0.8000 0.3750 TerrAscend Corp. TER 379 8.2800 7.9400 8.0400 -0.2300 13.5000 2.5500 Taiga Gold Corp TGC 150 0.1050 0.1050 0.1050 +0.0050 0.2100 0.0650 1933 Industries Inc. TGIF 7696 0.5600 0.5400 0.5600 +0.0300 0.8000 0.3000 1933 Industries Inc.10% 14SEP21 TGIF.DB 100 115.0000 115.0000 115.0000 -3.0000 125.0000 95.0000 1933 Industries Inc. Wts. TGIF.WT 3133 0.2100 0.1950 0.2100 +0.0050 0.2700 0.1300 THC Biomed Intl Ltd THC 2265 0.4200 0.4050 0.4200 +0.0150 2.0200 0.2500 TILT Holdings Inc. TILT 3388 3.3600 3.2500 3.3500 +0.1100 4.0000 1.5100 Tier One Capital Limited Partnership TLP.UN 102 5.0000 5.0000 5.0000 0.0000 5.2500 4.2500 Tartisan Nickel Corp. TN 1227 0.0600 0.0550 0.0600 +0.0050 0.1800 0.0200 The Tinley Beverage Company Inc. TNY 2707 0.6200 0.5900 0.6000 +0.0100 1.1500 0.3900 Tower One Wireless Corp. TO 2096 0.0800 0.0750 0.0800 +0.0100 0.2700 0.0600 Tree of Knowledge International Corp. TOKI 9745 0.2700 0.2450 0.2700 +0.0350 1.5300 0.1450 Trackloop Analytics Corp. TOOL 2962 0.0650 0.0500 0.0500 -0.0300 0.4600 0.0300 Enertopia Corp. TOP 1410 0.0300 0.0300 0.0300 0.0000 0.1050 0.0200 Torino Power Solutions Inc TPS 1457 0.0900 0.0700 0.0800 +0.0100 0.1700 0.0400 Trulieve Cannabis Corp. TRUL 1654 18.2000 17.5600 17.9600 +0.2600 23.8500 9.1000 Black Tusk Resources Inc. TUSK 555 0.1500 0.1300 0.1400 -0.0050 0.2850 0.1250 Global UAV Technologies Ltd. UAV 400 0.0300 0.0300 0.0300 0.0000 0.1750 0.0250 United Battery Metals Corp. UBM 3619 0.0800 0.0600 0.0600 -0.0150 1.6800 0.0600 Upco International Inc UPCO 356 0.1050 0.1000 0.1050 +0.0100 0.4500 0.0800 NameSilo Technologies Corp. URL 995 0.3450 0.3350 0.3400 -0.0050 0.4800 0.3000 American Pacific Mining Corp. USGD 11940 0.1750 0.1550 0.1750 +0.0200 0.4100 0.0400 VirtualArmour International Inc. VAI 897 0.2800 0.2600 0.2600 -0.0050 0.3900 0.1750 Ventura Cannabis and Wellness Corp. VCAN 2375 0.1000 0.0900 0.0950 +0.0050 0.1200 0.0350 Vogogo Inc. VGO 34 4.1000 4.0000 4.0000 +0.2500 17.1000 1.3500 Valens Groworks Corp. VGW 3823 3.1200 3.0500 3.0700 -0.0200 3.3500 0.9800 Valens Groworks Corp. VGW.WT 4 0.8900 0.0000 0.9100 0.1500 Phivida Holdings Inc. VIDA 1480 0.5800 0.5300 0.5600 +0.0200 1.7800 0.4500 Phivida Holdings Inc. Wts. VIDA.WT 102 0.1400 0.1400 0.1400 +0.0400 0.5200 0.0700 Vodis Pharmaceuticals Inc. VP 992 0.1200 0.1150 0.1150 0.0000 0.4100 0.0700 Valeo Pharma Inc. VPH 288 0.7400 0.6700 0.7200 +0.0400 0.8000 0.6100 Veritas Pharma Inc. VRT 99 0.9300 0.8400 0.8400 -0.0700 7.7000 0.6000 Victory Square Technologies Inc. VST 71 0.3900 0.3850 0.3850 0.0000 3.0000 0.3800 Wayland Group Corp. WAYL 7905 1.1200 1.0700 1.0800 -0.0400 2.9100 0.8700 Wayland Group Corp. Wts. WAYL.WT 30 0.2900 0.2900 0.2900 -0.0200 0.5000 0.1900 Winston Gold Corp. WGC 211 0.0450 0.0450 0.0450 0.0000 0.0900 0.0250 ICC International Cannabis Corp. WRLD.U 7371 0.3500 0.3350 0.3400 -0.0150 0.9100 0.2300 Western Uranium & Vanadium Corp. WUC 301 1.5000 1.4500 1.4800 -0.0200 3.3200 0.6300 eXeBlock Technology Corporation XBLK 170 0.0300 0.0300 0.0300 -0.0050 0.3700 0.0300 MGX Minerals Inc. XMG 1081 0.3950 0.3800 0.3950 +0.0100 1.6500 0.3000 MGX Minerals Inc. A Wts. XMG.WT.A 25 0.0100 0.0100 0.0100 0.0000 0.5500 0.0050 MGX Minerals Inc. B Wts. XMG.WT.B 100 0.0750 0.0750 0.0750 +0.0200 0.4500 0.0500 Canadian Overseas Petroleum Limited XOP 555 0.0050 0.0050 0.0050 0.0000 0.0100 0.0050 Exro Technologies Inc. XRO 583 0.3250 0.3100 0.3250 +0.0150 0.5400 0.1950 XORTX Therapeutics Inc. XRX 200 0.2400 0.2000 0.2400 +0.0400 0.3500 0.1300 ZTEST Electronics Inc. ZTE 53 0.3800 0.3800 0.3800 -0.0200 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 0.070 0.0750 0.0450 Atlas Blockchain Group Inc. AKE 0.100 0.100 0.3200 0.1050 Alchemist Mining Inc. AMS 0.050 0.050 0.1500 0.0400 Armada Mercantile Ltd. ARM 0.190 0.510 0.6200 0.2000 Armadillo Resources Ltd. ARO Aquarius Surgical Technologies Inc. ASTI 0.250 0.330 0.4950 0.2000 Abattis Bioceuticals Corp. ATT 0.075 0.075 0.4450 0.0600 Aylen Capital Inc. AYL 0.015 0.025 0.0300 0.0150 MB Builder Bonds 5 yr 2% 15JUN19 BBN.DB.B 99.550 MB Builder Bonds Cpd Fixed 2% 15JUN19 BBN.DB.C 99.550 MB Builder Bonds 5 yr Ftg 1.1% 15JUN19 BBN.DB.D 97.750 Bradstone Capital Corp. BCA 0.090 0.110 0.1350 0.0650 Blockchain Holdings Ltd. BCX 0.470 0.600 2.4000 0.1100 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 0.2850 0.0150 Cautivo Mining Inc. CAI 0.085 0.140 0.4000 0.0800 Copperbank Resources Corp. Warrants CBK.WT 0.010 0.0300 0.0050 Cerro Grande Mining Corporation CEG 0.005 0.010 0.0200 0.0050 Cascadia Blockchain Group Corp. CK 0.100 0.240 0.4700 0.1000 Crest Resources Inc. CRES 0.100 0.115 0.1500 0.1000 Carl Data Solutions Inc. CRL 0.100 0.110 0.2300 0.0550 Carl Data Solutions Inc. Wts. CRL.WT 0.005 0.010 0.0750 0.0050 CMX Gold & Silver Corp. CXC 0.040 0.050 0.1200 0.0400 Cyntar Ventures Inc CYN 0.090 0.160 0.1500 0.0800 Copper Reef Mining Corp. CZC 0.020 0.025 0.0300 0.0150 Dimension Five Technologies Inc. DFT 0.050 0.055 0.0700 0.0500 Dundee Sustainable Technologies Inc. DST 0.025 0.035 0.1200 0.0050 European Metals Corp. ECU 0.005 European Metals Corp. Warrants ECU.WT Eurogas International Inc. EI 0.010 0.020 0.0300 0.0050 Evolving Gold Corp. EVG 0.075 0.380 0.1650 0.0650 EVI Global Group Developments Corp. EVI 0.600 0.630 0.7000 0.1600 EXMceuticals Inc. EXM 1.170 1.300 1.9700 0.9100 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 FogChain Corp FOG 0.090 0.100 0.5700 0.0750 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 0.050 0.180 0.2500 0.0500 Glorious Creation Limited GCIT 0.030 0.600 0.6500 0.1500 Generation Mining Limited GENM 0.135 0.140 0.2000 0.0800 Glance Technologies Inc. Wts. GET.WT 0.015 0.095 0.7500 0.1050 Gravitas Financial Inc. GFI 0.025 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. GPC 0.045 0.065 0.0900 0.0400 Gunpowder Capital Corp. Preferred Shares, Series A GPC.PR.A 1.000 9.700 10.0000 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 Harrys Manufacturing Inc. HARY 0.135 0.145 0.5000 0.1050 Cypherpunk Holdings Inc. HODL 0.070 0.090 0.1600 0.0500 IntellaEquity Inc. IEQ 0.050 0.060 0.2300 0.0350 IGEN Networks Corp. IGN 0.030 0.050 0.1450 0.0400 Inspiration Mining Corporation ISM 0.030 0.030 0.1300 0.0200 Idaho Champion Gold Mines Canada Inc. ITKO 0.160 0.180 0.4000 0.1050 ICTV Brands Inc. ITV 0.025 0.100 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 Kal Minerals Corp KAL 0.125 0.2000 0.1200 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 0.200 0.250 0.5500 0.1600 LottoGopher Holdings Inc. LOTO 0.045 0.045 0.1900 0.0400 LiveWell Canada Inc. LVWL 0.910 0.910 0.9200 0.6800 McLaren Resources Inc. MCL 0.020 0.030 0.1000 0.0200 Mag One Products Inc. MDD 0.050 0.050 0.2100 0.0450 ME Resource Corp. MEC 0.500 Marret High Yield Strategies Fund A MHY.UN 0.045 0.090 0.1600 0.0050 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 0.110 0.200 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 0.100 0.105 0.1600 0.0800 Micromem Technologies Inc. MRM 0.040 0.045 0.2850 0.0250 Montego Resources Inc. MY 0.055 0.075 0.4450 0.0350 Victory Nickel Inc. NI 0.025 0.030 0.0700 0.0100 New Jersey Mining Company NJMC 0.170 0.305 0.2600 0.1500 Norsemont Capital Inc. NOM 0.290 0.370 0.4550 0.2500 Plaintree Systems Inc. NPT 0.170 0.200 0.3000 0.1150 MegumaGold Corp NSAU 0.115 0.140 0.3000 0.1150 New Tech Lithium Corp. NTM 0.025 0.030 0.0900 0.0250 Nass Valley Gateway Ltd. NVG 0.150 0.150 Nexco Resources Inc. NXU 0.065 0.100 0.3500 0.0600 CannaRoyalty Corp 8% 12JUL21 OH.DB 105.000 150.000 155.0000 100.0000 Carlyle Entertainment Ltd OLG Organic Potash Corporation OPC 0.025 0.030 0.0800 0.0150 ESI Energy Services Inc. OPI 0.170 0.215 0.5000 0.1250 Petrocapita Income Trust PCE.UN 0.030 0.085 0.7000 0.0100 PUDO Inc. PDO 0.750 0.820 2.6800 0.5000 Preferred Dental Technologies Inc. PDTI 0.020 0.025 0.0750 0.0150 Patriot Gold Corp. PGOL 0.055 0.0950 0.0950 Peloton Minerals Corporation PMC 0.090 0.100 0.1500 0.0250 PrimeWest Mortgage Inv Corporation PRI 0.500 1.6300 0.5000 Primary Energy Metals Inc. PRIM 0.150 0.200 1.5000 0.1000 Park Lawn Company Limited PRL 6.580 8.990 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 Range Energy Resources Inc. RGO 0.005 0.0100 0.0050 Tidal Royalty Corp. RLTY.U 0.330 0.330 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 Rift Valley Resources Corp. RVR 0.075 0.085 0.1300 0.0500 River Wild Exploration Inc. RWI 0.560 0.560 0.7000 0.0200 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 Seahawk Ventures Inc. SHV 0.360 0.370 0.6200 0.2500 Hydro66 Holdings Corp. SIX 0.465 0.480 0.9500 0.2500 Skarb Exploration Corp. SKRB 0.020 0.300 Slave Lake Zinc Corp SLZ 0.105 0.125 0.1250 0.0600 Silver Phoenix Resources Inc. SP 0.090 0.130 0.1500 0.0200 SponsorsOne Inc. SPO 0.065 0.070 0.3050 0.0600 Squatex Energy and Ressources Inc. SQX 0.035 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 Talmora Diamond Inc. TAI 0.020 0.035 0.0600 0.0050 Taku Gold Corp. TAK 0.050 0.055 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 0.1750 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 Top Strike Resources Corp. VENI 0.045 0.050 0.5500 0.0400 Vogogo Inc. 8% 30JUN20 VGO.DB 90.000 99.000 100.0000 80.0000 Vinergy Resources Ltd. VIN 0.520 0.520 Victory Resources Corporation VR 0.095 0.140 0.1000 0.0200 Versus Systems Inc. VS 0.205 0.215 0.4600 0.1800 West Isle Energy Inc. WEI Winston Resources Inc. WRW 0.025 0.040 0.2400 0.0150 World Mahjong Limited WSM 0.100 MGX Minerals Inc C Wts XMG.WT.C 0.065 0.080 0.1500 0.0350 Zanzibar Gold Inc. ZBR 0.165 0.195 0.2200 0.1000 Kootenay Zinc Corp. ZNK 0.095 0.125 0.4150 0.0450 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: 28,165 Total Volume: 85,446,684 Total Value: $74,306,850 Advanced: 114 Declined: 113 Unchanged: 253 Note 1: z - Full Volume. Note 2: Change calculated using unadjusted closing prices.