CNSX Trading Daily Market Summary March 06 2019 Closing Numbers Stock Symbol Vol(00s) High Low Close Change 52W Hi 52W Lo Abacus Health Products Inc ABCS 16 10.9100 10.7500 10.8900 +0.1400 11.2500 9.3700 Alliance Growers Corp. ACG 11173 0.0950 0.0850 0.0900 0.0000 0.4900 0.0600 Acreage Holdings, Inc. ACRG.U 268 18.8600 18.5000 18.7000 0.0000 26.9000 11.9900 Ansar Financial and Dev Corporation AFD 156 0.6200 0.5900 0.6200 0.0000 0.8000 0.3000 Affinor Growers Inc. AFI 274 0.0400 0.0400 0.0400 0.0000 0.2050 0.0250 Arctic Glacier Income Fund AG.UN 22 0.0600 0.0600 0.0600 0.0000 0.0750 0.0450 Algernon Pharmaceuticals Inc. AGN 931 0.3450 0.3200 0.3200 -0.0200 0.5500 0.1000 AgraFlora Organics International Inc AGRA 191201 0.6700 0.5000 0.5300 -0.0600 0.6700 0.0780 Agrios Global Holdings Ltd. AGRO 622 0.5700 0.5400 0.5700 +0.0100 0.7200 0.3600 Alternate Health Corp. AHG 185 0.4500 0.4450 0.4500 0.0000 2.2600 0.3000 Appia Energy Corp. API 307 0.3700 0.3400 0.3600 +0.0050 0.4100 0.1100 Global Cannabis Applications Corp. APP 2581 0.1000 0.0950 0.0950 0.0000 0.4200 0.0750 AREV Brands International Ltd. AREV 579 0.2550 0.2450 0.2450 -0.0150 0.4750 0.2000 Argo Gold Inc. ARQ 1271 0.3100 0.2200 0.3050 +0.0150 0.3250 0.0700 Asia Cannabis Corp. ASIA 276 0.7900 0.2750 0.7500 +0.5100 0.7900 0.2100 Ascent Industries Corp. ASNT 5189 0.0950 0.0900 0.0900 0.0000 0.9800 0.0900 Auxico Resources Canada Inc. AUAG 90 0.2050 0.2000 0.2050 +0.0050 0.4000 0.1150 Australis Capital Inc. AUSA 5534 1.0500 0.9900 1.0400 0.0000 16.0000 0.6100 Australis Capital Corp. Wts. AUSA.WT 332 0.8300 0.7800 0.8200 0.0000 11.4900 0.3600 Avarone Metals Inc. AVM 950 0.0450 0.0450 0.0450 -0.0050 0.1200 0.0350 BacTech Environmental Corporation BAC 3410 0.0200 0.0200 0.0200 -0.0050 0.0450 0.0150 Body and Mind Inc. BAMM 197 0.6500 0.6500 0.6500 0.0000 1.2000 0.3300 Blueberries Medical Corp. BBM 3080 0.4400 0.4150 0.4250 0.0000 0.5600 0.3400 Benchmark Botanics Inc. BBT 57 0.3400 0.3300 0.3400 +0.0100 1.6000 0.2000 Blockchain Foundry Inc BCFN 3249 0.0500 0.0450 0.0500 +0.0100 0.5000 0.0150 Blockchain Holdings Ltd. BCX 160 0.6600 0.5000 0.6600 +0.1600 2.4000 0.1100 Bird River Resources Inc. BDR 4640 0.0300 0.0300 0.0300 -0.0050 0.2900 0.0300 Beleave Inc. BE 15688 0.1100 0.1000 0.1000 -0.0050 0.4100 0.0700 Peekaboo Beans Inc BEAN 695 0.2000 0.1850 0.1900 +0.0100 0.2900 0.0950 Braingrid Limited BGRD 4528 0.1700 0.1600 0.1650 -0.0050 0.2550 0.0500 BIG Blockchain Intelligence Group Inc. BIGG 3643 0.0850 0.0750 0.0800 0.0000 0.8300 0.0700 Biome Grow Inc. BIO 312 0.7000 0.6700 0.6700 -0.0300 2.1000 0.4700 Berkley Renewables Inc. BKS 77 0.0350 0.0350 0.0350 0.0000 0.1050 0.0150 Belgravia Capital International Inc. BLGV 17629 0.0300 0.0250 0.0250 -0.0050 0.1000 0.0150 BlissCo Cannabis Corp. BLIS 673 0.3600 0.3550 0.3600 0.0000 0.7200 0.2600 BLOK Technologies Inc. BLK 1800 0.0300 0.0250 0.0300 +0.0100 0.3500 0.0150 Cannabix Technologies Inc. BLO 855 1.5700 1.5400 1.5500 0.0000 2.7200 1.0200 Global Gaming Technologies Corp. BLOC.U 65015 0.0300 0.0250 0.0300 0.0000 0.5038 0.0150 Global Gaming Technologies Corp.WT BLOC.WT.U 880 0.0050 0.0050 0.0050 0.0000 0.1200 0.0050 Blackhawk Resource Corp. BLR 500 0.0600 0.0600 0.0600 +0.0200 0.0600 0.0600 Bunker Hill Mining Corp. BNKR 10 0.0800 0.0800 0.0800 +0.0100 2.3000 0.0300 Bougainville Ventures Inc. BOG 2350 0.0250 0.0250 0.0250 0.0000 0.4500 0.0200 Pacific Rim Cobalt Corp. BOLT 5714 0.2250 0.2000 0.2150 +0.0150 0.7200 0.1000 The Yield Growth Corp. BOSS 5688 0.7800 0.7300 0.7300 0.0000 0.9400 0.1650 21C Metals Inc. BULL 573 0.2100 0.1900 0.2100 -0.0050 0.4200 0.1600 BioMark Diagnostics Inc. BUX 400 0.0300 0.0300 0.0300 0.0000 0.1050 0.0300 Aura Health Inc. BUZZ 1440 0.2650 0.2450 0.2650 +0.0100 0.6500 0.1400 FinCanna Capital Corp. CALI 6055 0.1900 0.1700 0.1700 -0.0100 0.8100 0.0800 CannAmerica Brands Corp. CANA 2342 0.3600 0.3350 0.3350 -0.0150 1.3000 0.2700 Heritage Cannabis Holdings Corp. CANN 13460 0.5600 0.5300 0.5400 -0.0100 0.5700 0.1500 CAT Strategic Metals Corporation CAT 405 0.0550 0.0450 0.0500 -0.0100 0.1500 0.0450 CB2 Insights Inc. CBII 21152 0.5000 0.3000 0.3350 +0.3350 0.5000 0.3000 Cannabis One Holdings Inc. CBIS 1894 3.7500 3.2000 3.7400 +0.0600 3.7500 1.9800 Copperbank Resources Corp. CBK 803 0.0750 0.0700 0.0700 -0.0050 0.0950 0.0400 Certive Solutions Inc. CBP 200 0.0350 0.0350 0.0350 0.0000 0.0450 0.0100 Cerro de Pasco Resources Inc. CDPR 963 0.3200 0.3000 0.3200 0.0000 0.3700 0.2200 CordovaCann Corp. CDVA 5 0.9000 0.9000 0.9000 0.0000 2.0000 0.7900 Cerro Grande Mining Corporation CEG 105 0.0050 0.0050 0.0050 0.0000 0.0200 0.0050 Cognetivity Neurosciences Ltd. CGN 209 0.3900 0.3650 0.3850 0.0000 0.6300 0.2500 Cannabis Growth Opportunity Corporation CGOC 1290 2.4500 2.1500 2.1500 -0.1200 2.4500 0.7800 Cannabis Growth Opportunity Corporation Wts. CGOC.WT 893 0.3900 0.3000 0.3000 -0.0500 0.4300 0.0500 Chemistree Technology Inc. CHM 970 0.4850 0.4500 0.4850 +0.0400 0.7000 0.3100 Choom Holdings Inc. CHOO 14971 0.5300 0.4900 0.5000 +0.0100 1.4700 0.3800 Canada House Wellness Group Inc. CHV 1943 0.1400 0.1350 0.1400 0.0000 0.4500 0.1250 Cresco Labs Inc. CL 2273 11.8500 11.1500 11.2500 -0.4800 12.2500 5.2900 CLS Holdings USA, Inc. CLSH.U 365 0.4650 0.4100 0.4450 -0.0050 0.7500 0.2500 Cielo Waste Solutions Corp. CMC 1580 0.1100 0.1050 0.1100 +0.0100 0.3000 0.0900 Canadian Metals Inc. CME 80 0.0600 0.0600 0.0600 0.0000 0.2000 0.0500 Cloud Nine Education Group Ltd. CNI 15 0.0350 0.0350 0.0350 0.0000 0.0650 0.0150 CannaOne Technologies Inc CNNA 1446 1.0500 0.6800 0.9700 +0.0800 1.8400 0.5500 Canna-V-Cell Sciences Inc. CNVC 680 0.2000 0.1800 0.1950 -0.0050 0.4000 0.1100 Codebase Ventures Inc. CODE 1529 0.0350 0.0300 0.0350 0.0000 0.1500 0.0200 Captor Capital Corp CPTR 189 1.9000 1.8600 1.8700 -0.0100 8.8000 0.7500 Crop Infrastructure Corp. CROP 29566 0.3550 0.3350 0.3400 -0.0100 1.2000 0.1300 Cryptobloc Technologies Corp. CRYP 236 0.0800 0.0800 0.0800 -0.0200 4.6500 0.0500 Chemesis International Inc. CSI 7924 2.2700 2.0100 2.1100 -0.1000 2.2700 0.4800 Canamex Gold Corp. CSQ 30 0.0800 0.0800 0.0800 +0.0050 0.1700 0.0500 CellCube Energy Storage Systems Inc. CUBE 4857 0.1300 0.1250 0.1250 -0.0050 0.7600 0.0850 Curaleaf Holdings, Inc. CURA 6009 9.9400 9.1100 9.1800 -0.6100 11.4900 5.1200 Biocure Technology Inc. CURE 250 0.4500 0.4000 0.4500 +0.0500 1.1900 0.3000 City View Green Holdings Inc. CVGR 15269 0.3000 0.1900 0.2100 -0.0350 0.4650 0.1900 Charlotte's Web Holdings, Inc. CWEB 1193 19.2200 18.3000 19.1100 +0.3300 22.7500 9.0500 C21 Investments Inc. CXXI 9224 2.0600 1.8900 2.0000 -0.0400 3.0000 0.6200 Hilltop Cybersecurity Inc. CYBX 2247 0.0350 0.0250 0.0350 +0.0050 0.6000 0.0250 Copper Reef Mining Corp. CZC 2000 0.0250 0.0250 0.0250 0.0000 0.0300 0.0150 Debut Diamonds Inc. DDI 175 0.0050 0.0050 0.0050 0.0000 0.0250 0.0050 Deer Horn Capital Inc. DHC 24 0.2900 0.2800 0.2800 +0.0100 0.5800 0.1100 Dixie Brands Inc. DIXI.U 1473 0.9000 0.8600 0.8900 +0.0200 1.2000 0.3100 The Delma Group Inc. DLMA 17 2.0000 2.0000 2.0000 -0.1000 7.2500 0.7500 DNI Metals Inc. DNI 250 0.0550 0.0550 0.0550 +0.0050 0.1100 0.0400 Rapid Dose Therapeutics Corp. DOSE 2633 0.8500 0.7900 0.8100 -0.0300 1.3300 0.6000 Dundee Sustainable Technologies Inc. DST 240 0.0300 0.0250 0.0250 -0.0050 0.1200 0.0050 Deveron UAS Corp. DVR 20 0.2800 0.2800 0.2800 +0.0150 0.3500 0.0950 DionyMed Brands Inc. DYME 637 3.4500 3.2800 3.4000 +0.0500 4.2900 1.8800 Earth Alive Clean Technologies Inc. EAC 507 0.2700 0.2500 0.2700 +0.0100 0.4500 0.1300 SpeakEasy Cannabis Club Ltd. EASY 1553 0.9200 0.8800 0.9200 +0.0200 1.3300 0.1900 Nutritional High International Inc. EAT 4135 0.2800 0.2700 0.2750 0.0000 0.5900 0.1300 Eviana Health Corporation EHC 120 0.6000 0.5700 0.6000 0.0000 1.8800 0.5100 ECO ORO MINERALS CORP. J EOM 2110 0.1550 0.1500 0.1500 -0.0200 0.3800 0.1500 Leviathan Cannabis Group Inc. EPIC 2000 0.2950 0.2400 0.2400 -0.0400 2.3200 0.2400 Empower Clinics Inc EPW 675 0.1200 0.1100 0.1200 +0.0050 0.5100 0.0650 ePlay Digital Inc. EPY 3730 0.0700 0.0600 0.0600 +0.0050 0.1950 0.0500 EnviroLeach Technologies Inc. ETI 416 0.8000 0.7500 0.7600 -0.0400 2.0300 0.6500 Etruscus Resources Corp. ETR 100 0.2800 0.2800 0.2800 0.0000 0.4500 0.2500 EVITRADE Health Systems Corp. EVA 706 0.1800 0.1650 0.1800 0.0000 0.6200 0.1250 Explorex Resources Inc. EX 60 0.3200 0.3200 0.3200 +0.0200 0.4500 0.2050 EXMceuticals Inc. EXM 309 1.4000 1.3700 1.3700 +0.0700 1.9700 0.9100 Eastern Zinc Corp. EZNC 90 0.1200 0.1200 0.1200 -0.0200 0.2750 0.0850 Far Resources Ltd. FAT 3663 0.1150 0.1050 0.1100 0.0000 0.5200 0.0600 Fandom Sports Media Corp. FDM 425 0.0600 0.0550 0.0550 -0.0050 0.1900 0.0500 Future Farm Technologies Inc. FFT 4016 0.2350 0.2200 0.2200 -0.0100 0.7600 0.1850 FogChain Corp FOG 520 0.0950 0.0850 0.0950 0.0000 0.5700 0.0750 Flower One Holdings Inc. FONE 6699 2.5200 2.3500 2.3800 -0.2200 2.9800 1.0700 Global Blockchain Mining Corp. FORK 11340 0.0100 0.0100 0.0100 0.0000 0.1300 0.0050 Fox River Resources Corporation FOX 22 0.0650 0.0650 0.0650 0.0000 0.1000 0.0500 Gabriella's Kitchen Inc. GABY 3883 0.3250 0.2900 0.3100 -0.0200 0.7500 0.2100 Graph Blockchain Inc GBLC 8028 0.0550 0.0500 0.0500 -0.0050 0.2000 0.0400 Generation Mining Limited GENM 204 0.1550 0.1400 0.1550 -0.0100 0.2000 0.0800 Glance Technologies Inc. GET 466 0.1700 0.1650 0.1650 -0.0100 0.9800 0.1100 Green Growth Brands Inc. GGB 3606 4.8300 4.5800 4.6200 -0.1800 6.4000 0.5800 Global Hemp Group Inc. GHG 588 0.1100 0.1000 0.1050 -0.0050 0.2350 0.1000 Golden Leaf Holdings Ltd. GLH 2938 0.1350 0.1300 0.1350 +0.0050 0.3550 0.0900 Go Cobalt Mining Corp. GOCO 1030 0.1750 0.1750 0.1750 0.0000 0.3750 0.0700 Goldrea Resources Corp. GOR 65 0.0550 0.0550 0.0550 0.0000 0.2900 0.0400 Gunpowder Capital Corp. GPC 170 0.0500 0.0500 0.0500 -0.0050 0.0900 0.0400 Grown Rogue International Inc. GRIN 1378 0.3000 0.2800 0.2850 -0.0150 0.6000 0.1700 Green 2 Blue Energy Corp. GTBE 450 0.0550 0.0550 0.0550 +0.0050 0.4400 0.0500 Green Thumb Industries Inc. GTII 2527 18.5700 17.1300 17.2500 -0.8500 32.5000 8.2100 Harvest Health & Recreation Inc. HARV 2819 9.5000 9.0000 9.1600 -0.5100 11.2000 4.5600 Harrys Manufacturing Inc. HARY 1833 0.1350 0.1150 0.1150 -0.0150 0.5000 0.1050 High Hampton Holdings Corp. HC 2243 0.3900 0.3600 0.3650 +0.0200 1.2000 0.1700 Heritage Global Inc. HGP 40 0.6700 0.6000 0.6000 +0.0700 0.9600 0.4100 Hi Ho Silver Resources Inc. HHS 620 0.0400 0.0350 0.0350 0.0000 0.1350 0.0200 High Tide Inc. HITI 1932 0.5000 0.4800 0.5000 +0.0200 0.6300 0.3000 Cypherpunk Holdings Inc. HODL 1400 0.0800 0.0750 0.0750 -0.0050 0.1450 0.0500 HealthSpace Data Systems Ltd. HS 977 0.0500 0.0450 0.0450 -0.0050 0.1100 0.0250 FSD Pharma Inc. Subordinate Voting Shares HUGE 43829 0.2750 0.2650 0.2750 0.0000 0.9400 0.0750 iAnthus Capital Holdings Inc. IAN 2993 7.4200 7.1500 7.1600 -0.2200 9.4900 2.8700 International Battery Metals Ltd. IBAT 4 0.1700 0.0000 0.8900 0.1250 Integrated Cannabis Company Inc. ICAN 909 0.3150 0.2900 0.3000 +0.0100 2.0200 0.2900 ThreeD Capital Inc. IDK 1302 0.0650 0.0600 0.0600 -0.0050 0.1900 0.0600 Imagin Medical Inc. IME 2892 0.0800 0.0700 0.0800 0.0000 0.3700 0.0700 Imagination Park Technologies IP 2810 0.0700 0.0650 0.0650 -0.0050 0.7100 0.0650 Irving Resources Inc. IRV 206 1.9600 1.8800 1.8800 -0.0400 1.9800 0.9100 Inner Spirit Holdings Ltd. ISH 2823 0.2700 0.2600 0.2600 0.0000 0.9100 0.1150 Isodiol International Inc. ISOL 3650 1.3500 1.2800 1.3000 +0.0100 15.4000 1.0300 Lotus Ventures Inc. J 1053 0.3450 0.3200 0.3400 +0.0050 0.5100 0.1600 StartMonday Technology Corp. JOB 1000 0.0300 0.0300 0.0300 0.0000 0.3900 0.0150 International Cannabrands Inc. JUJU 11199 0.1200 0.1100 0.1150 -0.0050 0.3900 0.0500 Koios Beverage Corp. KBEV 11016 0.6200 0.5700 0.5800 -0.0200 1.0500 0.1700 Kontrol Energy Corp. KNR 432 0.6700 0.6100 0.6400 -0.0300 0.9900 0.4600 KWG Resources Inc. KWG 560 0.0150 0.0100 0.0100 0.0000 0.0200 0.0050 Lions Bay Mining Corp. LBM 1 0.1800 0.0000 0.1950 0.1050 Lifestyle Delivery Systems Inc LDS 6301 0.4100 0.3600 0.4000 +0.0350 1.0000 0.2250 Liberty Health Sciences Inc. LHS 40213 1.0700 0.9800 1.0200 -0.0600 1.6300 0.6200 Liberty Leaf Holdings Ltd. LIB 710 0.1050 0.1000 0.1050 0.0000 0.5600 0.0800 Liht Cannabis Corp. LIHT 4251 0.2700 0.2350 0.2450 -0.0200 0.8400 0.1500 Global Li-Ion Graphite Corp. LION 775 0.2300 0.2250 0.2250 0.0000 0.4950 0.0600 LeanLife Health Inc. LLP 920 0.0750 0.0700 0.0700 -0.0050 0.3250 0.0300 Lexington Biosciences Inc. LNB 430 0.0450 0.0400 0.0450 -0.0050 0.5300 0.0300 Redfund Capital Corp. LOAN 265 0.2300 0.2300 0.2300 0.0000 0.7000 0.1550 Cannara Biotech Inc. LOVE 7081 0.2100 0.2050 0.2050 -0.0050 0.3450 0.1800 Lexaria Bioscience Corp. LXX 585 1.8000 1.7500 1.7900 +0.0200 3.1300 1.0000 Marret High Yield Strategies Fund A MHY.UN 30 0.0700 0.0500 0.0700 +0.0250 0.1600 0.0050 True Leaf Medicine International Ltd. MJ 3982 0.5600 0.5000 0.5600 +0.0600 1.0600 0.3250 MJardin Group, Inc. MJAR 605 4.1600 3.9700 4.0800 -0.1000 8.9000 2.7300 Global Health Clinics Ltd. MJRX 1 0.1250 0.0000 0.5600 0.0750 Makena Resources Inc. MKNA 200 0.0550 0.0500 0.0500 -0.0100 0.1250 0.0400 MedMen Enterprises Inc. Class B Subordinate Voting Shares MMEN 10954 3.8900 3.7300 3.7900 -0.0500 9.8800 3.1100 MedMen Enterprises Inc. Wts. MMEN.WT 2101 0.7300 0.7000 0.7200 +0.0100 3.5200 0.4050 Matica Enterprises Inc. MMJ 4589 0.1150 0.1050 0.1150 +0.0100 0.3950 0.0700 Miramont Resources Corp. MONT 6551 0.5400 0.4450 0.5100 +0.0750 0.5400 0.1300 GoverMedia Plus Canada Corp. MPLS 771 0.0800 0.0650 0.0650 -0.0100 0.5500 0.0500 MPX International Corporation MPXI 10034 0.8200 0.6600 0.7800 +0.0900 1.2300 0.4900 Cannvas MedTech Inc. MTEC 123 0.2650 0.2500 0.2600 -0.0050 1.0000 0.2350 Maxtech Ventures Inc. MVT 20 0.1050 0.1050 0.1050 0.0000 0.6000 0.0950 Micron Waste Technologies Inc MWM 1090 0.3700 0.3500 0.3600 0.0000 0.7100 0.2400 MYM Nutraceuticals Inc. MYM 3463 0.5400 0.5200 0.5300 -0.0100 2.6600 0.4400 Meryllion Resources Corporation MYR 367 0.0100 0.0100 0.0100 -0.0050 0.0400 0.0100 Innovative Properties Inc. NAB 1708 0.8500 0.8000 0.8200 0.0000 0.9800 0.0350 NetCents Technology Inc. NC 1479 1.2800 1.1700 1.2300 +0.0100 3.9900 0.6500 Nerds On Site Inc. NERD 405 0.2200 0.2100 0.2100 -0.0100 0.3700 0.1600 Netcoins Holdings Inc. NETC 1682 0.1000 0.1000 0.1000 -0.0050 0.6500 0.0700 New Age Brands Inc NF 8213 0.0600 0.0550 0.0600 +0.0050 0.1600 0.0450 Next Green Wave Holdings Inc. NGW 919 0.5900 0.5700 0.5700 -0.0100 0.8500 0.2700 Victory Nickel Inc. NI 28 0.0200 0.0200 0.0200 0.0000 0.0700 0.0100 Plaintree Systems Inc. NPT 11 0.1650 0.1650 0.1650 -0.0100 0.3000 0.1150 MegumaGold Corp NSAU 10 0.1200 0.1200 0.1200 -0.0100 0.3000 0.1150 NanoSphere Health Sciences Inc. NSHS 1457 0.4250 0.3900 0.4150 -0.0150 0.6700 0.2000 NexTech AR Solutions Corp NTAR 369 0.5300 0.5000 0.5000 -0.0100 1.1000 0.2400 Nuran Wireless Inc. NUR 7578 0.0950 0.0850 0.0850 -0.0050 0.1850 0.0400 Nuinsco Resources Limited NWI 4950 0.0200 0.0150 0.0200 +0.0050 0.0800 0.0100 CannaRoyalty Corp. OH 2171 9.9400 9.3900 9.4300 -0.0500 11.0000 3.1800 Permex Petroleum Corporation OIL 5 0.1650 0.1650 0.1650 0.0000 0.6000 0.1550 Organic Potash Corporation OPC 5 0.0300 0.0000 0.0800 0.0150 ESI Energy Services Inc. OPI 0 0.2000 0.0000 0.5000 0.1250 Orion Nutraceuticals Inc. ORI 50 0.2100 0.2050 0.2050 -0.0250 1.0000 0.1450 Osoyoos Cannabis Inc. OSO 859 0.2400 0.2200 0.2200 -0.0100 0.3500 0.1900 Ovation Science Inc OVAT 845 0.3700 0.3700 0.3700 0.0000 0.5400 0.2900 One World Lithium Inc. OWLI 292 0.1900 0.1750 0.1900 0.0000 0.2200 0.1200 Provenance Gold Corp. PAU 40 0.1750 0.1500 0.1500 0.0000 0.3850 0.1000 Portage Biotech Inc. PBT.U 2 0.0900 0.0000 0.1100 0.0750 Premier Health Group Inc. PHGI 1351 0.9900 0.9300 0.9300 -0.0400 1.0700 0.0500 Canntab Therapeutics Limited PILL 285 0.8500 0.8000 0.8000 -0.0500 2.1400 0.5000 ParcelPal Technology Inc. PKG 2717 0.2950 0.2800 0.2850 -0.0050 0.4700 0.1800 Peak Positioning Technologies Inc. PKK 4700 0.0400 0.0400 0.0400 0.0000 0.0550 0.0200 Blocplay Entertainment Inc. PLAY 2000 0.0050 0.0050 0.0050 0.0000 0.1100 0.0050 Planet 13 Holdings Inc. PLTH 1420 1.9300 1.8400 1.8800 -0.0100 3.5000 0.6600 Planet 13 Holdings Inc. Wts PLTH.WT 98 0.5500 0.4000 0.4000 -0.0500 0.7000 0.1400 Plus Products Inc PLUS 753 6.0600 5.8500 6.0600 +0.2600 7.9700 3.5100 Peloton Minerals Corporation PMC 73 0.0950 0.0850 0.0950 +0.0050 0.1500 0.0250 Weekend Unlimited Inc. POT 19510 0.1450 0.1300 0.1300 -0.0100 0.3600 0.0800 PreveCeutical Medical Inc. PREV 4605 0.0450 0.0400 0.0450 0.0000 0.1700 0.0300 Plymouth Rock Technologies Inc. PRT 1250 0.5700 0.5500 0.5700 +0.0200 0.7400 0.5200 Pasinex Resources Limited PSE 440 0.1150 0.1100 0.1150 0.0000 0.2200 0.0600 Platinex Inc. PTX 3330 0.0450 0.0400 0.0400 -0.0100 0.1800 0.0300 Pushfor Investments Inc. PUSH 181 2.1400 2.0100 2.0400 -0.3100 2.5400 0.7000 Pivot Pharmaceuticals Inc. PVOT 184 0.1950 0.1850 0.1900 -0.0050 1.9100 0.1850 Captiva Verde Land Corp. PWR 5335 0.3000 0.2500 0.2700 +0.0200 0.3000 0.0600 Quantum Cobalt Corp QBOT 2 0.0600 0.0000 0.4400 0.0400 Quinsam Capital Corporation QCA 1213 0.2650 0.2550 0.2600 0.0000 0.5000 0.1900 Quadron Cannatech Corporation QCC 3514 0.1900 0.1750 0.1800 0.0000 0.4200 0.1000 Quizam Media Corporation QQ 150 0.0950 0.0950 0.0950 0.0000 0.2100 0.0450 Relay Medical Corp. RELA 890 0.2350 0.2150 0.2350 -0.0050 0.4600 0.1900 Resinco Capital Partners Inc. RIN 2055 0.1000 0.0900 0.0950 0.0000 0.3200 0.0800 Rise Gold Corp. RISE 551 0.1000 0.0900 0.1000 +0.0050 0.1500 0.0450 RIWI Corp. RIW 60 2.1000 2.0900 2.1000 -0.1000 2.3200 1.0000 Rockshield Capital Corp. RKS 2017 0.1050 0.0950 0.0950 -0.0050 0.4450 0.0900 West Red Lake Gold Mines Inc. RLG 100 0.0750 0.0750 0.0750 -0.0050 0.1200 0.0450 RMMI Corp. RMMI 16 1.2000 1.2000 1.2000 0.0000 2.9500 0.9000 Rubicon Organics Inc. ROMJ 85 3.0500 2.9500 2.9500 -0.1000 5.2500 1.6000 Ravenquest BioMed Inc. RQB 427 0.6200 0.5900 0.6200 0.0000 1.5500 0.3800 RavenQuest BioMed Inc. Wts. RQB.WT 100 0.0600 0.0600 0.0600 +0.0050 0.2550 0.0300 Rift Valley Resources Corp. RVR 2171 0.0900 0.0800 0.0900 0.0000 0.1200 0.0500 Rockex Mining Corporation RXM 210 0.0400 0.0200 0.0200 -0.0200 0.1000 0.0100 Subscribe Technologies Inc. SAAS 396 0.0250 0.0200 0.0250 0.0000 0.1900 0.0200 3 Sixty Risk Solutions Ltd. SAFE 8340 0.6500 0.6200 0.6200 -0.0300 0.8300 0.4350 SBD Capital Corp. SBD 0 0.1800 0.0000 0.5500 0.0500 Security Devices International Inc. SDZ 559 0.1900 0.1900 0.1900 0.0000 0.2300 0.1200 Sensor Technologies Inc. SENS 710 0.0250 0.0250 0.0250 0.0000 0.3400 0.0200 Sierra Growth Corp. SGRO 13 0.1550 0.1550 0.1550 -0.0550 0.7000 0.1150 Sharc International Systems Inc. SHRC 330 0.2900 0.2750 0.2900 0.0000 0.5100 0.2000 Hydro66 Holdings Corp. SIX 5 0.3700 0.3700 0.3700 -0.0100 0.9500 0.2500 SLANG Worldwide Inc. SLNG 17246 2.2800 2.0900 2.1300 -0.0200 2.7700 1.6400 Star Navigation Systems Group Ltd. SNA 2099 0.0650 0.0600 0.0600 -0.0100 0.1400 0.0400 Sunniva Inc. SNN 1010 5.2000 4.9900 5.1000 -0.1000 10.5000 2.8300 Softlab9 Software Solutions Inc SOFT 263 0.0600 0.0450 0.0550 +0.0175 0.2500 0.0250 SOL Global Investments Corp. SOL 958 3.2200 2.8200 3.0000 -0.1600 5.0000 1.0200 Sona Nanotech Inc. SONA 580 0.3000 0.2800 0.2800 -0.0500 0.3400 0.1700 Organic Flower Investments Group Inc. SOW 15475 0.6000 0.4000 0.5600 +0.2400 0.6000 0.1900 Silver Phoenix Resources Inc. SP 0 0.1378 0.0000 0.2175 0.0290 Spacefy Inc. SPFY 481 0.2000 0.1950 0.2000 +0.0150 0.3700 0.1400 Spearmint Resources Inc. SPMT 1126 0.0300 0.0250 0.0250 -0.0050 0.0525 0.0250 Sproutly Canada Inc. SPR 3274 0.4150 0.4000 0.4050 -0.0050 1.1800 0.2500 Squire Mining Ltd. SQR 640 0.1550 0.1450 0.1550 +0.0050 0.8200 0.1250 Squatex Energy and Ressources Inc. SQX 80 0.0300 0.0300 0.0300 -0.0100 0.3500 0.0250 Shamrock Enterprises Inc. SRS 2245 0.0300 0.0200 0.0300 0.0000 0.0700 0.0150 Stem Holdings Inc. STEM 93 2.3000 2.2800 2.2800 -0.0200 4.4800 2.0800 Wildflower Brands Inc. SUN 946 0.6000 0.5300 0.6000 +0.0100 1.9700 0.4550 St-Georges Eco-Mining Corp. SX 2982 0.1650 0.1500 0.1650 +0.0100 0.5000 0.0350 Sixty North Gold Mining Inc. SXTY 48 0.0650 0.0650 0.0650 0.0000 0.2400 0.0400 Talmora Diamond Inc. TAI 440 0.0350 0.0300 0.0350 +0.0050 0.0600 0.0050 Transcanna Holdings Inc. TCAN 585 2.8600 2.7500 2.8100 +0.0200 2.9000 0.7700 Tempus Capital Inc. TEMP 85 0.1400 0.0750 0.0750 -0.0950 0.2500 0.0050 Terranueva Corporation TEQ 9650 1.4800 1.0500 1.4800 +0.5000 1.4800 0.3750 TerrAscend Corp. TER 62 7.9400 7.8200 7.8600 +0.0100 13.5000 3.0500 Taiga Gold Corp TGC 575 0.0900 0.0800 0.0800 0.0000 0.2100 0.0650 1933 Industries Inc. TGIF 9428 0.5400 0.5100 0.5200 -0.0100 0.7900 0.3000 1933 Industries Inc.10% 14SEP21 TGIF.DB 50 120.5000 120.5000 120.5000 +2.0000 125.0000 95.0000 1933 Industries Inc. Wts. TGIF.WT 1035 0.2200 0.2000 0.2000 -0.0100 0.2700 0.1300 THC Biomed Intl Ltd THC 1382 0.4400 0.4250 0.4400 0.0000 2.0200 0.2500 TILT Holdings Inc. TILT 2095 2.8900 2.7700 2.7700 -0.0700 4.0000 1.5100 Tier One Capital Limited Partnership TLP.UN 4 4.8000 4.8000 4.8000 -0.3200 5.5000 4.2500 Tartisan Nickel Corp. TN 71 0.0650 0.0650 0.0650 -0.0050 0.1800 0.0200 The Tinley Beverage Company Inc. TNY 1079 0.5900 0.5700 0.5900 0.0000 1.0400 0.3900 Tower One Wireless Corp. TO 98 0.0950 0.0850 0.0950 -0.0050 0.2700 0.0600 Tree of Knowledge International Corp. TOKI 13231 0.2550 0.2300 0.2350 -0.0050 1.5300 0.1450 Trackloop Analytics Corp. TOOL 1023 0.0650 0.0500 0.0650 +0.0100 0.4500 0.0300 Enertopia Corp. TOP 720 0.0350 0.0350 0.0350 0.0000 0.1050 0.0200 Torino Power Solutions Inc TPS 130 0.0750 0.0750 0.0750 0.0000 0.1700 0.0400 Trulieve Cannabis Corp. TRUL 1733 16.2900 15.8600 16.0500 -0.2400 23.8500 9.1000 Tantalex Resources Corporation TTX 530 0.0550 0.0550 0.0550 0.0000 0.1700 0.0300 Black Tusk Resources Inc. TUSK 935 0.1850 0.1750 0.1750 -0.0150 0.2850 0.1200 Global UAV Technologies Ltd. UAV 616 0.0350 0.0300 0.0300 0.0000 0.1600 0.0200 United Battery Metals Corp. UBM 1369 0.0650 0.0600 0.0600 -0.0050 1.6800 0.0550 Upco International Inc UPCO 133 0.1100 0.1050 0.1050 -0.0100 0.4500 0.0800 NameSilo Technologies Corp. URL 1075 0.3900 0.3700 0.3700 +0.0250 0.4800 0.3250 American Pacific Mining Corp. USGD 4765 0.1950 0.1800 0.1900 +0.0100 0.4100 0.0400 VirtualArmour International Inc. VAI 320 0.2350 0.2300 0.2350 +0.0050 0.3900 0.1750 Ventura Cannabis and Wellness Corp. VCAN 1273 0.9400 0.8100 0.9400 +0.0100 0.9700 0.2569 Top Strike Resources Corp. VENI 550 0.0450 0.0400 0.0450 -0.0050 0.5500 0.0350 Vogogo Inc. VGO 12 3.0000 2.9600 2.9600 -0.0900 16.2000 1.3500 Valens Groworks Corp. VGW 6135 2.9100 2.6600 2.7300 -0.1100 3.4400 0.9800 Valens Groworks Corp. VGW.WT 727 0.7500 0.6000 0.6500 -0.0500 1.0500 0.1500 Phivida Holdings Inc. VIDA 1918 0.6500 0.5900 0.6200 -0.0200 1.7800 0.4500 Vodis Pharmaceuticals Inc. VP 310 0.1100 0.1100 0.1100 0.0000 0.4100 0.0700 Victory Resources Corporation VR 0 0.1800 0.0000 0.1800 0.0200 Veritas Pharma Inc. VRT 19 0.8200 0.8200 0.8200 -0.0300 6.3000 0.6000 Versus Systems Inc. VS 401 0.2300 0.2300 0.2300 0.0000 0.4600 0.1800 VSBLTY Groupe Technologies Corp. VSBY 3417 0.7000 0.6200 0.6600 +0.0400 0.7000 0.4700 Victory Square Technologies Inc. VST 194 0.3800 0.3650 0.3650 +0.0050 2.6700 0.3200 Wayland Group Corp. WAYL 5135 0.9600 0.9200 0.9300 -0.0200 2.8800 0.8700 Wayland Group Corp. Wts. WAYL.WT 130 0.2400 0.2400 0.2400 +0.0100 0.5000 0.1900 ICC International Cannabis Corp. WRLD.U 11393 0.4100 0.3750 0.3800 -0.0200 0.9100 0.2300 Western Uranium & Vanadium Corp. WUC 103 1.1500 1.1400 1.1500 0.0000 3.3200 0.6300 eXeBlock Technology Corporation XBLK 290 0.0350 0.0350 0.0350 0.0000 0.3300 0.0300 MGX Minerals Inc. XMG 1369 0.3950 0.3800 0.3850 -0.0050 1.4200 0.3000 MGX Minerals Inc. A Wts. XMG.WT.A 200 0.0050 0.0050 0.0050 -0.0050 0.4000 0.0050 Canadian Overseas Petroleum Limited XOP 11430 0.0050 0.0050 0.0050 0.0000 0.0100 0.0050 Exro Technologies Inc. XRO 451 0.3300 0.3000 0.3000 -0.0400 0.5400 0.1950 XORTX Therapeutics Inc. XRX 441 0.2400 0.2300 0.2300 -0.0350 0.3300 0.1300 Kootenay Zinc Corp. ZNK 230 0.1250 0.1250 0.1250 +0.0250 0.3650 0.0450 ZTEST Electronics Inc. ZTE 20 0.4000 0.3950 0.4000 +0.0150 0.9300 0.1000 Stock Symbol Bid Ask 52W Hi 52W Lo Supreme Metals Corp. ABJ 0.020 0.025 0.0750 0.0150 Advantex Marketing International Inc. ADX 0.005 0.0150 0.0050 AJN Resources Inc. AJN 0.030 0.080 0.2000 0.0600 Atlas Blockchain Group Inc. AKE 0.100 0.100 0.3200 0.1050 Alchemist Mining Inc. AMS 0.050 0.050 0.1400 0.0400 Advantagewon Oil Corp. AOC 0.020 0.025 0.1300 0.0150 Armada Mercantile Ltd. ARM 0.260 0.465 0.5900 0.2000 Armadillo Resources Ltd. ARO Asante Gold Corporation ASE 0.070 0.075 0.0800 0.0250 Aquarius Surgical Technologies Inc. ASTI 0.250 0.330 0.4800 0.2000 Abattis Bioceuticals Corp. ATT 0.055 0.055 0.3650 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 0.125 0.1350 0.0650 Ignite International Brands, Ltd. BILZ 1.990 1.990 4.0400 1.2600 Blox Labs Inc. BLOX 0.050 0.050 0.1800 0.0250 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 0.4300 0.1550 Bexar Ventures Inc. BXV 0.030 0.2000 0.0200 Block X Capital Corp. BXXX 0.065 0.070 0.2600 0.0150 Cautivo Mining Inc. CAI 0.100 0.180 0.4000 0.0800 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 Cartier Iron Corporation CFE 0.085 0.090 0.1500 0.0650 CIM International Group Inc. CIM 0.195 0.590 0.6300 0.1900 Cascadia Blockchain Group Corp. CK 0.100 0.200 0.4700 0.1000 Cannex Capital Holdings Inc. CNNX 1.730 1.730 1.9300 0.5000 International Cobalt Corp CO 0.025 0.030 0.2850 0.0250 Crest Resources Inc. CRES 0.100 0.115 0.1500 0.1000 Carl Data Solutions Inc. CRL 0.100 0.105 0.2200 0.0550 Carl Data Solutions Inc. Wts. CRL.WT 0.005 0.015 0.0750 0.0050 CMX Gold & Silver Corp. CXC 0.040 0.050 0.1200 0.0400 Cyntar Ventures Inc CYN 0.090 0.1500 0.0800 Data Deposit Box Inc. DDB 0.020 0.030 0.1600 0.0200 DeepRock Minerals Inc. DEEP 0.055 0.085 0.1000 0.0450 Dimension Five Technologies Inc. DFT 0.045 0.050 0.0700 0.0450 Delrey Metals Corp. DLRY 0.220 0.240 0.5000 0.1850 EA Education Group Inc. EA 0.055 0.200 0.2000 0.0050 European Metals Corp. ECU 0.005 European Metals Corp. Warrants ECU.WT Eurogas International Inc. EI 0.010 0.025 0.0300 0.0050 EarthRenew Inc. ERTH 0.035 0.040 0.1450 0.0350 Evolving Gold Corp. EVG 0.075 0.075 0.1650 0.0650 EVI Global Group Developments Corp. EVI 0.610 0.630 0.7000 0.1600 Easy Technologies Inc. EZM 0.005 First Division Ventures Inc. FDIV 0.315 0.370 0.4000 0.1500 First Energy Metals Limited FE 0.150 0.245 Four Nines Gold Inc. FNAU 0.250 0.300 0.8000 0.1000 Fineqia International Inc. FNQ 0.005 0.010 0.0250 0.0050 FAX Capital Corp. FXC 2.380 2.3000 1.5100 GreenBank Capital Inc. GBC 0.300 0.900 1.6000 0.1000 Gencan Capital Inc. GCA 0.050 0.180 0.2500 0.0500 Glorious Creation Limited GCIT 0.100 0.600 0.6500 0.1500 Genius Metals Inc GENI 0.185 0.195 0.2500 0.1200 Glance Technologies Inc. Wts. GET.WT 0.030 0.095 0.7400 0.0950 Gravitas Financial Inc. GFI 0.025 0.035 0.1250 0.0100 Gravitas Financial Inc. 3% 25JUN23 GFI.DB.A Gravitas Financial Inc. 3.5% 03DEC20 GFI.DB.B Generic Gold Corp. GGC 0.040 0.050 0.3200 0.0250 Gunpowder Capital Corp. Preferred Shares, Series A GPC.PR.A 1.100 9.640 10.0000 9.8000 Grand Peak Capital Corp. GPK 0.150 0.4150 0.1000 Graphite Energy Corp. GRE 0.060 0.070 1.7600 0.0200 Getchell Gold Corp. GTCH 0.150 0.195 0.6000 0.1300 Glenbriar Technologies Inc. GTI.X 0.015 0.025 0.0600 0.0150 Hello Pal International Inc. HP 0.070 0.100 0.3450 0.0650 HyperBlock Inc. HYPR 0.035 0.040 0.4350 0.0250 IntellaEquity Inc. IEQ 0.045 0.060 0.2300 0.0350 IGEN Networks Corp. IGN 0.050 0.070 0.1300 0.0400 Inspiration Mining Corporation ISM 0.030 0.030 0.1250 0.0200 Idaho Champion Gold Mines Canada Inc. ITKO 0.130 0.140 0.4000 0.1050 ICTV Brands Inc. ITV 0.020 0.100 0.2200 0.0100 Izotropic Corporation IZO 0.335 0.365 0.5000 0.2600 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 0.105 0.150 0.3000 0.1000 Kal Minerals Corp KAL 0.100 0.120 0.2000 0.1200 Dizun International Enterprises Inc. KDZ 0.010 0.020 0.0750 0.0050 KOPR Point Ventures Inc. KOPR 0.250 0.270 4.1000 0.0500 KWG Resources Inc. MVS KWG.A 3.490 4.000 5.0000 2.7000 La Imperial Resources Inc. LAI 0.035 0.080 0.0800 0.0350 Legion Metals Corp. LEGN 0.120 0.580 0.1700 0.0500 Liht Cannabis Corp. Wts. LIHT.WT 0.035 0.045 0.0800 0.0100 Callitas Health Inc. LILY 0.130 0.135 0.3400 0.0850 Lanebury Growth Capital Ltd. LLL 0.200 0.250 0.5500 0.1600 Litelink Technologies Inc. LLT 0.190 0.195 0.3300 0.1150 LottoGopher Holdings Inc. LOTO 0.040 0.040 0.1900 0.0400 Newlox Gold Ventures Corp. LUX 0.030 0.045 0.0600 0.0250 LiveWell Canada Inc. LVWL 0.910 0.910 0.9200 0.6800 MEADOW BAY GOLD CORPORATION J MAY 0.045 0.055 0.2600 0.0250 McLaren Resources Inc. MCL 0.030 0.040 0.1000 0.0200 Mag One Products Inc. MDD 0.110 0.110 0.2050 0.0450 ME Resource Corp. MEC 0.500 Minera IRL Limited MIRL 0.060 0.070 0.1150 0.0500 Mistango River Resources Inc. MIS 0.030 0.035 0.0500 0.0200 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 0.200 0.250 0.4900 0.1000 MPV Exploration Inc MPV 0.110 0.120 0.3000 0.0600 Monterey Minerals Inc. MREY 0.110 0.125 0.1600 0.0800 Micromem Technologies Inc. MRM 0.045 0.055 0.2300 0.0250 Montego Resources Inc. MY 0.050 0.075 0.3350 0.0350 North Bud Farms Inc. NBUD 0.395 0.395 0.8000 0.1900 NHS Industries Ltd. NHS 0.040 0.055 0.1700 0.0250 Cryptanite Blockchain Technologies Corp. NITE 0.045 0.055 0.8400 0.0250 New Jersey Mining Company NJMC 0.315 0.2600 0.1500 Northern Lights Resources Corp. NLR 0.035 0.040 0.1500 0.0300 Norsemont Capital Inc. NOM 0.290 0.375 0.4550 0.2500 Northern Sphere Mining Corp. NSM 0.020 0.025 0.1500 0.0150 New Tech Minerals Corp. NTM 0.030 0.035 0.0800 0.0250 Nass Valley Gateway Ltd. NVG 0.150 Nexco Resources Inc. NXU 0.065 0.100 0.3500 0.0600 CannaRoyalty Corp 8% 12JUL21 OH.DB 105.000 165.000 155.0000 100.0000 Carlyle Entertainment Ltd OLG Ortho Regenerative Technologies Inc. ORTH 0.380 0.385 0.8000 0.1600 Petrocapita Income Trust PCE.UN 0.075 0.200 0.7000 0.0100 PUDO Inc. PDO 0.700 0.820 2.6800 0.5000 Preferred Dental Technologies Inc. PDTI 0.020 0.025 0.0750 0.0150 Patriot Gold Corp. PGOL 0.060 0.0950 0.0950 Pivit Exploration Inc. PIVT 0.085 0.110 0.1900 0.0700 PrimeWest Mortgage Inv Corporation PRI 0.400 1.000 1.6300 0.5000 Primary Energy Metals Inc. PRIM 0.125 0.140 1.5000 0.1000 Park Lawn Company Limited PRL 5.000 8.990 9.4000 8.0000 Qwick Media Inc. QMI 0.010 0.040 0.2500 0.0100 Radial Research Corp RAD 0.170 0.210 0.1900 0.1200 Reservoir Capital Corp. REO 0.035 0.060 0.0650 0.0100 Renforth Resources Inc. RFR 0.035 0.040 0.0600 0.0200 Range Energy Resources Inc. RGO 0.005 0.0100 0.0050 RISE Life Science Corp. RLSC 0.240 0.250 0.4000 0.0450 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 River Wild Exploration Inc. RWI 0.600 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 Scotch Creek Ventures Inc. SCV 0.120 0.200 0.1300 0.1200 Shoal Point Energy Ltd. SHP 0.055 0.070 0.0950 0.0200 Seahawk Ventures Inc. SHV 0.320 0.350 0.5700 0.2500 Sitka Gold Corp. SIG 0.125 0.130 0.3000 0.0400 Skarb Exploration Corp. SKRB 0.030 Slave Lake Zinc Corp SLZ 0.100 0.125 0.1250 0.0600 Spey Resources Corp. SPEY 0.070 0.080 0.1550 0.0650 SponsorsOne Inc. SPO 0.050 0.060 0.3050 0.0600 Starrex International Ltd. STX 0.900 1.400 2.0000 0.7100 Navis Resources Corp. SUV 0.6700 0.2300 66 Resources Inc. SXX 0.160 0.170 0.2700 0.0600 Syd Financing Inc. SYDF 0.120 0.300 0.1750 0.0800 Taku Gold Corp. TAK 0.050 0.055 0.1500 0.0350 Target Capital Inc. TCI 0.025 0.035 0.1400 0.0300 Terra Nova Resources Inc. TENO 0.060 0.080 0.1850 0.0600 Tocvan Ventures Corp. TOC 0.110 0.120 0.1200 0.1000 Ubique Minerals Limited UBQ 0.150 0.200 0.2500 0.0600 UpSnap Inc. UP 0.005 0.010 0.0250 0.0050 Urbana Corporation URB Urbana Corporation A NV URB.A 2.9800 2.7700 Oriental Non-Ferrous Resources Developme URG 1.0500 1.0000 Velocity Data Inc. VCT 0.020 0.075 0.1600 0.0100 Vogogo Inc. 8% 30JUN20 VGO.DB 90.000 100.000 100.0000 80.0000 Phivida Holdings Inc. Wts. VIDA.WT 0.105 0.120 0.5200 0.0700 Vinergy Resources Ltd. VIN 0.520 0.520 Valeo Pharma Inc. VPH 0.700 0.710 0.8000 0.6100 West Isle Energy Inc. WEI Winston Gold Corp. WGC 0.040 0.050 0.0900 0.0250 Winston Resources Inc. WRW 0.025 0.035 0.2400 0.0150 World Mahjong Limited WSM 0.100 MGX Minerals Inc. B Wts. XMG.WT.B 0.070 0.080 0.4500 0.0200 MGX Minerals Inc C Wts XMG.WT.C 0.060 0.085 0.1500 0.0350 Zanzibar Gold Inc. ZBR 0.180 0.195 0.2200 0.1000 Zara Resources Inc. ZRI 0.035 0.2200 0.0700 BIOSENTA Inc. ZRO 0.030 0.7500 0.0100 Zenith Exploration Inc. ZX 0.050 0.0350 0.0350 Trades: 33,468 Total Volume: 105,302,723 Total Value: $81,631,649 Advanced: 82 Declined: 133 Unchanged: 273 Note 1: z - Full Volume. Note 2: Change calculated using unadjusted closing prices.