CNSX Trading Daily Market Summary March 18 2019 Closing Numbers Stock Symbol Vol(00s) High Low Close Change 52W Hi 52W Lo American Battery Metals Corp. ABC 263 0.3700 0.3600 0.3700 +0.0100 0.4000 0.1500 Abacus Health Products Inc ABCS 425 10.0400 9.6500 10.0400 +0.1400 11.2500 8.7500 Alliance Growers Corp. ACG 3825 0.0900 0.0850 0.0850 -0.0050 0.4300 0.0600 Acreage Holdings, Inc. ACRG.U 2063 21.2600 19.5900 21.2500 +2.1200 26.9000 11.9900 Advantex Marketing International Inc. ADX 8 0.0050 0.0000 0.0150 0.0050 Ansar Financial and Dev Corporation AFD 3 0.7000 0.0000 0.8000 0.3000 Affinor Growers Inc. AFI 1600 0.0400 0.0350 0.0400 +0.0050 0.1700 0.0250 Arctic Glacier Income Fund AG.UN 430 0.0700 0.0700 0.0700 +0.0100 0.0750 0.0450 Algernon Pharmaceuticals Inc. AGN 563 0.3100 0.2600 0.3100 +0.0600 0.5500 0.1000 AgraFlora Organics International Inc AGRA 25521 0.5700 0.5500 0.5700 +0.0200 0.6700 0.0780 Agrios Global Holdings Ltd. AGRO 143 0.6700 0.6300 0.6500 -0.0200 0.7200 0.3600 Alternate Health Corp. AHG 1564 0.4300 0.3600 0.4000 -0.0300 1.9500 0.3000 Advantagewon Oil Corp. AOC 480 0.0200 0.0200 0.0200 0.0000 0.1200 0.0150 Appia Energy Corp. API 162 0.3600 0.3450 0.3500 -0.0050 0.4100 0.1100 Global Cannabis Applications Corp. APP 1318 0.0950 0.0900 0.0950 0.0000 0.3800 0.0750 AREV Brands International Ltd. AREV 530 0.2400 0.2400 0.2400 +0.0100 0.4750 0.2000 Argo Gold Inc. ARQ 1050 0.2800 0.2750 0.2800 +0.0100 0.3250 0.0700 Asia Cannabis Corp. ASIA 248 0.3750 0.3000 0.3100 -0.0650 0.7900 0.2100 Auxico Resources Canada Inc. AUAG 1505 0.1950 0.1900 0.1900 -0.0100 0.3900 0.1150 Australis Capital Inc. AUSA 5237 1.0300 0.9700 1.0300 +0.0500 16.0000 0.6100 Australis Capital Corp. Wts. AUSA.WT 389 0.8100 0.7900 0.8000 +0.0300 11.4900 0.3600 Avarone Metals Inc. AVM 2416 0.0600 0.0500 0.0600 +0.0050 0.1200 0.0350 Aylen Capital Inc. AYL 130 0.0150 0.0150 0.0150 0.0000 0.0300 0.0150 BacTech Environmental Corporation BAC 30 0.0250 0.0200 0.0200 0.0000 0.0450 0.0150 Body and Mind Inc. BAMM 1404 0.7900 0.7600 0.7800 0.0000 1.2000 0.3300 Blueberries Medical Corp. BBM 15679 0.6100 0.4650 0.5500 +0.0900 0.6100 0.3400 Benchmark Botanics Inc. BBT 6 0.3500 0.3500 0.3500 -0.0150 1.5700 0.2000 Blockchain Foundry Inc BCFN 757 0.0650 0.0550 0.0600 0.0000 0.5000 0.0150 Blockchain Holdings Ltd. BCX 20 0.4300 0.4300 0.4300 -0.0250 2.4000 0.1100 Bird River Resources Inc. BDR 5060 0.0250 0.0250 0.0250 0.0000 0.2900 0.0250 Beleave Inc. BE 9074 0.0950 0.0900 0.0950 +0.0050 0.4100 0.0700 Peekaboo Beans Inc BEAN 623 0.1900 0.1700 0.1700 -0.0200 0.2900 0.0950 Braingrid Limited BGRD 4455 0.1550 0.1450 0.1550 0.0000 0.2550 0.0500 BIG Blockchain Intelligence Group Inc. BIGG 2577 0.0800 0.0750 0.0800 -0.0050 0.6400 0.0700 Biome Grow Inc. BIO 974 0.7000 0.6600 0.6900 +0.0400 2.1000 0.4700 Belgravia Capital International Inc. BLGV 3502 0.0300 0.0200 0.0250 0.0000 0.0950 0.0150 BlissCo Cannabis Corp. BLIS 7816 0.4400 0.4100 0.4250 +0.0100 0.6000 0.2600 BLOK Technologies Inc. BLK 6 0.0200 0.0000 0.3500 0.0150 Cannabix Technologies Inc. BLO 3681 1.6000 1.4800 1.4800 -0.0900 2.7200 1.0200 Global Gaming Technologies Corp. BLOC.U 59656 0.0250 0.0200 0.0250 +0.0050 0.5038 0.0150 Blackhawk Resource Corp. BLR 420 0.0650 0.0650 0.0650 +0.0050 0.0950 0.0400 Bougainville Ventures Inc. BOG 233 0.0250 0.0200 0.0250 0.0000 0.4500 0.0200 Pacific Rim Cobalt Corp. BOLT 1759 0.2400 0.2250 0.2400 +0.0100 0.6200 0.1000 The Yield Growth Corp. BOSS 4169 0.7300 0.7000 0.7200 +0.0200 0.9400 0.1650 21C Metals Inc. BULL 1200 0.2300 0.1950 0.2100 -0.0150 0.4200 0.1600 BioMark Diagnostics Inc. BUX 510 0.0500 0.0500 0.0500 0.0000 0.1050 0.0300 Aura Health Inc. BUZZ 2096 0.2500 0.2300 0.2300 -0.0250 0.6500 0.1400 Block X Capital Corp. BXXX 1000 0.0550 0.0550 0.0550 0.0000 0.2100 0.0150 FinCanna Capital Corp. CALI 989 0.1800 0.1650 0.1650 -0.0050 0.8100 0.0800 CannAmerica Brands Corp. CANA 1557 0.2900 0.2750 0.2900 0.0000 1.3000 0.2700 Heritage Cannabis Holdings Corp. CANN 27778 0.5100 0.4850 0.5100 0.0000 0.5700 0.1500 CB2 Insights Inc. CBII 5955 0.3450 0.3250 0.3300 -0.0150 0.5000 0.2900 Cannabis One Holdings Inc. CBIS 486 3.5200 3.4000 3.4800 -0.0100 3.7500 1.9800 Copperbank Resources Corp. CBK 210 0.0650 0.0650 0.0650 0.0000 0.0950 0.0400 Certive Solutions Inc. CBP 10 0.0400 0.0400 0.0400 0.0000 0.0450 0.0100 Cerro de Pasco Resources Inc. CDPR 20 0.3000 0.3000 0.3000 0.0000 0.3700 0.2200 CordovaCann Corp. CDVA 5 0.9000 0.9000 0.9000 0.0000 2.0000 0.7900 Cartier Iron Corporation CFE 310 0.0900 0.0900 0.0900 +0.0050 0.1300 0.0650 Cognetivity Neurosciences Ltd. CGN 949 0.4450 0.4200 0.4450 +0.0150 0.6300 0.2500 Cannabis Growth Opportunity Corporation CGOC 658 2.0700 1.9800 2.0700 +0.0700 2.4500 0.7800 Cannabis Growth Opportunity Corporation Wts. CGOC.WT 565 0.3150 0.2500 0.2600 -0.0100 0.4300 0.0500 Chemistree Technology Inc. CHM 476 0.4700 0.4500 0.4500 -0.0200 0.7000 0.3100 Choom Holdings Inc. CHOO 23375 0.7300 0.6700 0.7300 +0.0400 1.4700 0.3800 Canada House Wellness Group Inc. CHV 4958 0.1450 0.1350 0.1400 0.0000 0.4500 0.1250 Cresco Labs Inc. CL 5454 12.6800 12.0200 12.3600 +0.7400 12.6900 5.2900 CLS Holdings USA, Inc. CLSH.U 130 0.4000 0.3600 0.3600 -0.0300 0.7500 0.2500 Cielo Waste Solutions Corp. CMC 365 0.1050 0.1000 0.1000 -0.0050 0.3000 0.0900 Canadian Metals Inc. CME 210 0.0600 0.0600 0.0600 0.0000 0.2000 0.0500 Cloud Nine Education Group Ltd. CNI 0 0.0250 0.0000 0.0650 0.0150 CannaOne Technologies Inc CNNA 372 0.7700 0.6700 0.7700 +0.1600 1.8400 0.5000 Canna-V-Cell Sciences Inc. CNVC 350 0.1950 0.1800 0.1800 -0.0200 0.4000 0.1100 International Cobalt Corp CO 750 0.0300 0.0300 0.0300 -0.0050 0.2800 0.0250 Codebase Ventures Inc. CODE 9407 0.0350 0.0300 0.0300 0.0000 0.1300 0.0200 Captor Capital Corp CPTR 513 1.7700 1.6800 1.7000 +0.0200 6.8000 0.7500 Carl Data Solutions Inc. CRL 942 0.0900 0.0800 0.0800 -0.0100 0.2200 0.0550 Crop Infrastructure Corp. CROP 6257 0.3250 0.3100 0.3250 +0.0150 0.8900 0.1300 Cryptobloc Technologies Corp. CRYP 158 0.0700 0.0650 0.0650 0.0000 4.6500 0.0500 Chemesis International Inc. CSI 3052 2.1400 1.9900 2.0300 -0.0900 2.2800 0.4800 Canamex Gold Corp. CSQ 1380 0.0600 0.0600 0.0600 -0.0050 0.1700 0.0500 CellCube Energy Storage Systems Inc. CUBE 19652 0.2000 0.1800 0.1900 +0.0150 0.7600 0.0850 Curaleaf Holdings, Inc. CURA 6679 9.3500 9.0100 9.1400 +0.6100 11.4900 5.1200 Biocure Technology Inc. CURE 445 0.5300 0.4800 0.4800 -0.3300 1.1900 0.3000 City View Green Holdings Inc. CVGR 10242 0.1900 0.1350 0.1800 +0.0400 0.4650 0.1350 Charlotte's Web Holdings, Inc. CWEB 3947 22.9700 22.0000 22.4900 +0.7800 22.9700 9.0500 C21 Investments Inc. CXXI 31642 1.8500 1.6000 1.8300 +0.2700 3.0000 0.6200 Hilltop Cybersecurity Inc. CYBX 190 0.0300 0.0250 0.0250 0.0000 0.5700 0.0200 Data Deposit Box Inc. DDB 390 0.0300 0.0300 0.0300 +0.0050 0.1400 0.0200 Debut Diamonds Inc. DDI 16 0.0050 0.0050 0.0050 0.0000 0.0250 0.0050 Deer Horn Capital Inc. DHC 1090 0.2450 0.1900 0.1900 -0.0600 0.5800 0.1400 DigiCrypts Blockchain Solutions Inc. DIGI 12440 0.1000 0.0300 0.0800 +0.0800 0.1000 0.0300 Dixie Brands Inc. DIXI.U 11696 0.9700 0.8800 0.9000 -0.0200 1.2000 0.3100 Delrey Metals Corp. DLRY 150 0.2100 0.2100 0.2100 0.0000 0.5000 0.1850 DNI Metals Inc. DNI 1560 0.0550 0.0500 0.0550 +0.0050 0.1100 0.0400 Rapid Dose Therapeutics Corp. DOSE 37 0.7900 0.7500 0.7900 -0.0100 1.3300 0.6000 Dundee Sustainable Technologies Inc. DST 30 0.0300 0.0250 0.0250 -0.0050 0.1200 0.0050 Deveron UAS Corp. DVR 120 0.2500 0.2500 0.2500 -0.0150 0.3500 0.0950 DionyMed Brands Inc. DYME 1707 3.8200 3.3000 3.6000 +0.0600 4.2900 1.8800 EA Education Group Inc. EA 0 0.0700 0.0000 3.0000 0.0700 Earth Alive Clean Technologies Inc. EAC 3438 0.2200 0.2000 0.2150 -0.0050 0.4500 0.1300 SpeakEasy Cannabis Club Ltd. EASY 3782 1.0700 1.0200 1.0700 +0.0500 1.3300 0.1900 Nutritional High International Inc. EAT 12156 0.2900 0.2700 0.2900 +0.0200 0.5900 0.1300 Eviana Health Corporation EHC 10 0.6200 0.6200 0.6200 -0.0700 1.8800 0.5100 Leviathan Cannabis Group Inc. EPIC 450 0.2650 0.2550 0.2550 0.0000 2.3200 0.2400 Empower Clinics Inc EPW 1290 0.1500 0.1350 0.1350 0.0000 0.5100 0.0650 ePlay Digital Inc. EPY 4674 0.0900 0.0800 0.0850 +0.0050 0.1950 0.0500 EarthRenew Inc. ERTH 0 0.0300 0.0000 0.1450 0.0300 EnviroLeach Technologies Inc. ETI 6238 0.7300 0.6000 0.7000 +0.1000 1.8400 0.5900 EVITRADE Health Systems Corp. EVA 1051 0.1750 0.1650 0.1700 0.0000 0.6200 0.1250 Explorex Resources Inc. EX 347 0.3200 0.3000 0.3000 -0.0200 0.4500 0.2050 EXMceuticals Inc. EXM 263 1.4300 1.3800 1.3900 +0.0400 1.9700 0.9100 Far Resources Ltd. FAT 1190 0.1100 0.1050 0.1050 0.0000 0.5200 0.0600 Fandom Sports Media Corp. FDM 5346 0.0800 0.0700 0.0700 0.0000 0.1800 0.0500 Future Farm Technologies Inc. FFT 2948 0.2350 0.2200 0.2250 0.0000 0.6900 0.1850 FogChain Corp FOG 450 0.0750 0.0750 0.0750 0.0000 0.5700 0.0750 Flower One Holdings Inc. FONE 4188 2.6000 2.3700 2.5600 +0.2600 2.9800 1.0700 Global Blockchain Mining Corp. FORK 3351 0.0100 0.0050 0.0050 0.0000 0.1300 0.0050 Fox River Resources Corporation FOX 38 0.0650 0.0650 0.0650 0.0000 0.1000 0.0550 FAX Capital Corp. FXC 50 2.4000 2.4000 2.4000 0.0000 2.4000 1.5100 Gabriella's Kitchen Inc. GABY 132 0.3100 0.3000 0.3100 +0.0150 0.7500 0.2100 Graph Blockchain Inc GBLC 1072 0.0500 0.0400 0.0450 -0.0050 0.2000 0.0400 Generation Mining Limited GENM 611 0.1600 0.1500 0.1500 -0.0100 0.2000 0.0800 Glance Technologies Inc. GET 662 0.1600 0.1550 0.1550 -0.0050 0.8800 0.1100 Gravitas Financial Inc. GFI 5380 0.0200 0.0200 0.0200 -0.0050 0.1250 0.0100 Green Growth Brands Inc. GGB 2713 5.3500 4.8100 5.0000 +0.3500 6.4000 0.5800 Generic Gold Corp. GGC 440 0.0600 0.0600 0.0600 0.0000 0.3000 0.0250 Global Hemp Group Inc. GHG 512 0.1050 0.1000 0.1000 -0.0050 0.2350 0.0950 Golden Leaf Holdings Ltd. GLH 15451 0.1350 0.1300 0.1300 -0.0050 0.3100 0.0900 Go Cobalt Mining Corp. GOCO 138 0.1650 0.1600 0.1650 0.0000 0.3750 0.0700 Goldrea Resources Corp. GOR 60 0.0700 0.0700 0.0700 0.0000 0.2350 0.0400 Gunpowder Capital Corp. GPC 44 0.0700 0.0600 0.0700 +0.0050 0.0900 0.0400 Graphite Energy Corp. GRE 110 0.0600 0.0550 0.0600 0.0000 0.7300 0.0200 Grown Rogue International Inc. GRIN 4623 0.4500 0.3600 0.4000 +0.0400 0.6000 0.1700 Green 2 Blue Energy Corp. GTBE 6140 0.0500 0.0400 0.0400 -0.0100 0.4300 0.0400 Getchell Gold Corp. GTCH 6 0.1800 0.0000 0.6000 0.1300 Green Thumb Industries Inc. GTII 2322 18.9000 18.1500 18.5500 +0.3000 32.5000 8.2100 Harvest Health & Recreation Inc. HARV 23241 12.6900 10.9600 11.9600 +1.0800 12.6900 4.5600 Harrys Manufacturing Inc. HARY 1763 0.0850 0.0700 0.0750 -0.0150 0.5000 0.0700 High Hampton Holdings Corp. HC 15121 0.4550 0.3900 0.4100 -0.0050 1.2000 0.1700 Heritage Global Inc. HGP 120 0.7500 0.6000 0.6000 -0.1400 0.9600 0.4100 Hi Ho Silver Resources Inc. HHS 70 0.0350 0.0300 0.0350 0.0000 0.1050 0.0200 High Tide Inc. HITI 2345 0.5000 0.4800 0.4850 -0.0150 0.6300 0.3000 Cypherpunk Holdings Inc. HODL 1635 0.0800 0.0750 0.0800 0.0000 0.1150 0.0500 HealthSpace Data Systems Ltd. HS 2210 0.0450 0.0450 0.0450 0.0000 0.0950 0.0250 FSD Pharma Inc. Subordinate Voting Shares HUGE 97605 0.2600 0.2400 0.2400 -0.0200 0.9400 0.0750 HyperBlock Inc. HYPR 3216 0.0400 0.0350 0.0350 -0.0050 0.4350 0.0250 iAnthus Capital Holdings Inc. IAN 14030 7.6100 7.1200 7.5900 +0.3400 9.4900 2.8700 International Battery Metals Ltd. IBAT 276 0.1800 0.1650 0.1750 0.0000 0.8900 0.1250 Integrated Cannabis Company Inc. ICAN 3517 0.3400 0.3050 0.3150 0.0000 2.0200 0.2650 ThreeD Capital Inc. IDK 2680 0.0600 0.0550 0.0600 +0.0050 0.1900 0.0500 Imagin Medical Inc. IME 2232 0.0900 0.0850 0.0850 -0.0050 0.3700 0.0700 Imagination Park Technologies IP 1781 0.0600 0.0550 0.0550 -0.0050 0.6500 0.0550 Irving Resources Inc. IRV 1996 2.3700 2.1800 2.3700 +0.2100 2.3700 0.9100 Inner Spirit Holdings Ltd. ISH 7677 0.2800 0.2500 0.2800 +0.0300 0.9100 0.1150 Isodiol International Inc. ISOL 1662 1.2900 1.2600 1.2600 -0.0400 15.0000 1.0300 Idaho Champion Gold Mines Canada Inc. ITKO 0 0.1400 0.0000 0.4000 0.1050 Izotropic Corporation IZO 35 0.3700 0.3600 0.3700 +0.0100 0.5000 0.2600 Lotus Ventures Inc. J 4518 0.3100 0.2800 0.2800 -0.0250 0.5100 0.1600 StartMonday Technology Corp. JOB 30 0.0300 0.0300 0.0300 +0.0050 0.3500 0.0150 International Cannabrands Inc. JUJU 6160 0.1100 0.1000 0.1100 +0.0100 0.3900 0.0500 Koios Beverage Corp. KBEV 29109 0.5600 0.4500 0.5400 +0.0650 1.0500 0.1700 Kontrol Energy Corp. KNR 441 0.7600 0.7200 0.7500 -0.0300 0.9900 0.4600 KOPR Point Ventures Inc. KOPR 804 0.1350 0.0800 0.1250 -0.0150 4.1000 0.0500 KWG Resources Inc. KWG 29 0.0100 0.0100 0.0100 0.0000 0.0200 0.0050 Lions Bay Mining Corp. LBM 31 0.1500 0.1500 0.1500 +0.0250 0.1950 0.1050 Lifestyle Delivery Systems Inc LDS 3671 0.3700 0.3500 0.3600 +0.0100 1.0000 0.2250 Liberty Health Sciences Inc. LHS 13391 1.0400 0.9900 1.0000 -0.0300 1.6300 0.6200 Liberty Leaf Holdings Ltd. LIB 9601 0.1450 0.1250 0.1250 -0.0250 0.5100 0.0800 Liht Cannabis Corp. LIHT 1988 0.2450 0.2300 0.2400 +0.0100 0.7800 0.1500 Liht Cannabis Corp. Wts. LIHT.WT 252 0.0350 0.0350 0.0350 -0.0150 0.0800 0.0100 Callitas Health Inc. LILY 780 0.1500 0.1350 0.1450 +0.0150 0.3200 0.0850 Global Li-Ion Graphite Corp. LION 1251 0.2000 0.1900 0.2000 0.0000 0.4450 0.0600 LeanLife Health Inc. LLP 980 0.0700 0.0700 0.0700 0.0000 0.3250 0.0300 Litelink Technologies Inc. LLT 1010 0.1700 0.1550 0.1550 -0.0250 0.3300 0.1150 Lexington Biosciences Inc. LNB 157 0.0350 0.0300 0.0350 -0.0050 0.5100 0.0250 Redfund Capital Corp. LOAN 45 0.2300 0.2200 0.2300 +0.0200 0.7000 0.1550 Cannara Biotech Inc. LOVE 18264 0.2000 0.1900 0.1900 0.0000 0.3450 0.1650 Newlox Gold Ventures Corp. LUX 98 0.0400 0.0300 0.0300 -0.0150 0.0600 0.0250 Lexaria Bioscience Corp. LXX 1117 1.6000 1.5300 1.5500 -0.0600 3.1300 1.0000 MEADOW BAY GOLD CORPORATION J MAY 430 0.0500 0.0450 0.0450 0.0000 0.2400 0.0250 Mag One Products Inc. MDD 1790 0.0800 0.0650 0.0650 -0.0150 0.2000 0.0200 Marret High Yield Strategies Fund A MHY.UN 148 0.0700 0.0650 0.0700 +0.0250 0.1500 0.0050 Minera IRL Limited MIRL 128 0.0550 0.0550 0.0550 -0.0050 0.1150 0.0500 Mistango River Resources Inc. MIS 50 0.0300 0.0300 0.0300 +0.0050 0.0500 0.0200 True Leaf Medicine International Ltd. MJ 963 0.5400 0.5100 0.5300 -0.0100 0.9700 0.3250 MJardin Group, Inc. MJAR 1931 4.2800 3.7300 4.2500 +0.6500 8.9000 2.7300 Global Health Clinics Ltd. MJRX 106 0.1150 0.1000 0.1000 +0.0200 0.5600 0.0750 Makena Resources Inc. MKNA 5150 0.1000 0.0900 0.0950 -0.0050 0.1250 0.0400 MedMen Enterprises Inc. Class B Subordinate Voting Shares MMEN 15691 4.1400 3.9800 4.1100 +0.2200 9.8800 3.1100 MedMen Enterprises Inc. Wts. MMEN.WT 2924 0.8200 0.7700 0.8200 +0.0700 3.5200 0.4050 Matica Enterprises Inc. MMJ 8173 0.1100 0.1050 0.1100 +0.0050 0.3900 0.0700 Miramont Resources Corp. MONT 5698 0.6300 0.5900 0.6100 +0.0200 0.6300 0.1300 GoverMedia Plus Canada Corp. MPLS 50 0.0800 0.0800 0.0800 0.0000 0.5300 0.0500 MPV Exploration Inc MPV 50 0.1500 0.1350 0.1500 +0.0250 0.3000 0.0600 MPX International Corporation MPXI 2302 0.7000 0.6600 0.6700 -0.0100 1.2300 0.4900 Monterey Minerals Inc. MREY 100 0.1200 0.1200 0.1200 +0.0100 0.1600 0.0800 Micromem Technologies Inc. MRM 20 0.0650 0.0650 0.0650 -0.0050 0.2000 0.0250 Cannvas MedTech Inc. MTEC 474 0.2950 0.2800 0.2900 0.0000 1.0000 0.2350 Maxtech Ventures Inc. MVT 720 0.0900 0.0850 0.0850 -0.0100 0.5000 0.0850 Micron Waste Technologies Inc MWM 700 0.3950 0.3700 0.3900 -0.0050 0.7100 0.2400 MYM Nutraceuticals Inc. MYM 2985 0.5600 0.5300 0.5400 -0.0100 2.4900 0.4400 Meryllion Resources Corporation MYR 200 0.0150 0.0100 0.0100 -0.0050 0.0400 0.0100 Innovative Properties Inc. NAB 1594 0.7900 0.7400 0.7400 -0.0500 0.9800 0.0350 North Bud Farms Inc. NBUD 2636 0.4150 0.4050 0.4100 +0.0100 0.8000 0.1900 NetCents Technology Inc. NC 102 1.1800 1.1300 1.1800 -0.0100 3.9900 0.6500 Nerds On Site Inc. NERD 1425 0.2500 0.2150 0.2150 -0.0100 0.3700 0.1600 Netcoins Holdings Inc. NETC 1029 0.0950 0.0900 0.0950 +0.0050 0.3950 0.0700 New Age Brands Inc NF 13339 0.0550 0.0450 0.0500 -0.0050 0.1600 0.0450 Next Green Wave Holdings Inc. NGW 8528 0.6500 0.5900 0.6200 -0.0200 0.8500 0.2700 NHS Industries Ltd. NHS 53 0.0400 0.0400 0.0400 +0.0050 0.1700 0.0250 Victory Nickel Inc. NI 33 0.0250 0.0200 0.0250 +0.0050 0.0700 0.0100 Cryptanite Blockchain Technologies Corp. NITE 760 0.0350 0.0300 0.0350 -0.0050 0.4000 0.0250 Northern Lights Resources Corp. NLR 600 0.0350 0.0350 0.0350 +0.0050 0.1500 0.0300 NanoSphere Health Sciences Inc. NSHS 1099 0.4000 0.3800 0.3800 -0.0050 0.6700 0.2000 Northern Sphere Mining Corp. NSM 820 0.0200 0.0200 0.0200 0.0000 0.1500 0.0150 NexTech AR Solutions Corp NTAR 696 0.6600 0.6300 0.6500 +0.0400 1.1000 0.2400 Nuran Wireless Inc. NUR 7036 0.1000 0.0800 0.0850 0.0000 0.1850 0.0400 Nuinsco Resources Limited NWI 1600 0.0200 0.0150 0.0200 0.0000 0.0800 0.0100 CannaRoyalty Corp. OH 3675 10.4500 10.1600 10.4400 +0.2600 11.0000 3.1800 CannaRoyalty Corp 8% 12JUL21 OH.DB 510 165.0000 155.0000 165.0000 +25.0000 165.0000 100.0000 Permex Petroleum Corporation OIL 178 0.1450 0.1350 0.1400 -0.0050 0.6000 0.1050 Organic Potash Corporation OPC 249 0.0350 0.0250 0.0350 -0.0050 0.0800 0.0150 Orchid Ventures Inc. ORCD 140 0.3800 0.3500 0.3500 +0.3500 0.3800 0.3500 Orion Nutraceuticals Inc. ORI 327 0.2350 0.2000 0.2000 -0.0250 1.0000 0.1450 Osoyoos Cannabis Inc. OSO 1559 0.2300 0.2200 0.2200 -0.0100 0.3500 0.1900 Ovation Science Inc OVAT 67 0.4150 0.4100 0.4150 +0.0100 0.5400 0.2900 One World Lithium Inc. OWLI 1122 0.1800 0.1700 0.1700 -0.0150 0.2200 0.1200 Provenance Gold Corp. PAU 400 0.1850 0.1500 0.1550 -0.0400 0.3850 0.1000 Premier Health Group Inc. PHGI 1132 0.7600 0.7300 0.7600 +0.0100 1.0700 0.0500 Canntab Therapeutics Limited PILL 71 0.8200 0.8100 0.8200 +0.0100 2.1400 0.5000 ParcelPal Technology Inc. PKG 10305 0.3400 0.3200 0.3200 +0.0100 0.4700 0.1800 Peak Positioning Technologies Inc. PKK 2915 0.0450 0.0350 0.0400 0.0000 0.0550 0.0200 Blocplay Entertainment Inc. PLAY 305 0.0050 0.0050 0.0050 0.0000 0.1000 0.0050 Planet 13 Holdings Inc. PLTH 1460 1.8300 1.7800 1.8000 0.0000 3.5000 0.6600 Planet 13 Holdings Inc. Wts PLTH.WT 15 0.4000 0.4000 0.4000 0.0000 0.7000 0.1400 Plus Products Inc PLUS 465 6.2000 6.0900 6.2000 +0.2400 7.9700 3.5100 Weekend Unlimited Inc. POT 18780 0.1350 0.1300 0.1300 0.0000 0.3600 0.0800 PreveCeutical Medical Inc. PREV 8856 0.0450 0.0400 0.0450 0.0000 0.1700 0.0300 Primary Energy Metals Inc. PRIM 600 0.1200 0.1150 0.1200 0.0000 1.5000 0.1000 Plymouth Rock Technologies Inc. PRT 1014 0.6100 0.5500 0.5700 -0.0200 0.7400 0.5200 Platinex Inc. PTX 900 0.0450 0.0400 0.0400 -0.0050 0.1800 0.0300 Pushfor Investments Inc. PUSH 14 1.3500 1.3000 1.3000 +0.0400 2.5400 0.7000 Pivot Pharmaceuticals Inc. PVOT 404 0.2100 0.2000 0.2100 +0.0100 1.5000 0.1700 Captiva Verde Land Corp. PWR 350 0.3000 0.2800 0.3000 +0.0100 0.3000 0.0600 Quantum Cobalt Corp QBOT 195 0.0550 0.0550 0.0550 0.0000 0.4400 0.0400 Quinsam Capital Corporation QCA 1392 0.2550 0.2500 0.2550 +0.0100 0.4500 0.1900 Quadron Cannatech Corporation QCC 2714 0.2100 0.1950 0.2050 +0.0150 0.4100 0.1000 Quizam Media Corporation QQ 322 0.1200 0.1200 0.1200 -0.0100 0.2100 0.0450 Relay Medical Corp. RELA 116 0.2300 0.2150 0.2150 -0.0050 0.4500 0.1900 Reservoir Capital Corp. REO 0 0.0550 0.0000 0.0650 0.0100 Renforth Resources Inc. RFR 390 0.0400 0.0400 0.0400 -0.0050 0.0600 0.0200 Resinco Capital Partners Inc. RIN 1297 0.0900 0.0800 0.0850 0.0000 0.3200 0.0800 Rise Gold Corp. RISE 1114 0.0900 0.0850 0.0850 -0.0050 0.1500 0.0450 RIWI Corp. RIW 361 3.5000 2.8000 2.9500 +0.1500 3.5000 1.0000 Rockshield Capital Corp. RKS 1324 0.1000 0.0950 0.1000 +0.0050 0.4350 0.0900 West Red Lake Gold Mines Inc. RLG 420 0.0950 0.0900 0.0900 -0.0100 0.1200 0.0450 RISE Life Science Corp. RLSC 689 0.2800 0.2600 0.2600 -0.0200 0.3850 0.0450 Rubicon Organics Inc. ROMJ 621 3.0800 2.9600 3.0500 +0.0600 5.2500 1.6000 Ravenquest BioMed Inc. RQB 876 0.6100 0.5800 0.6100 +0.0200 1.5500 0.3800 RavenQuest BioMed Inc. Wts. RQB.WT 190 0.0650 0.0600 0.0600 +0.0100 0.2550 0.0300 Rift Valley Resources Corp. RVR 1184 0.1000 0.0900 0.1000 +0.0100 0.1050 0.0500 Subscribe Technologies Inc. SAAS 30 0.0400 0.0400 0.0400 +0.0100 0.1800 0.0200 3 Sixty Risk Solutions Ltd. SAFE 2194 0.5900 0.5700 0.5800 -0.0100 0.8300 0.4350 SBD Capital Corp. SBD 2 0.1800 0.0000 0.5500 0.0500 Security Devices International Inc. SDZ 105 0.1900 0.1700 0.1900 0.0000 0.2300 0.1200 Sierra Growth Corp. SGRO 20 0.1550 0.1550 0.1550 0.0000 0.7000 0.1150 Shoal Point Energy Ltd. SHP 34 0.0600 0.0600 0.0600 -0.0050 0.0850 0.0200 Sharc International Systems Inc. SHRC 310 0.3000 0.2950 0.2950 0.0000 0.5100 0.2000 Seahawk Ventures Inc. SHV 145 0.2900 0.2500 0.2900 -0.0100 0.5500 0.2400 Hydro66 Holdings Corp. SIX 31 0.3000 0.3000 0.3000 +0.0150 0.9500 0.2500 SLANG Worldwide Inc. SLNG 13011 2.1500 2.0400 2.0600 -0.0900 2.7700 1.6400 Slave Lake Zinc Corp SLZ 350 0.0750 0.0750 0.0750 0.0000 0.1250 0.0600 Star Navigation Systems Group Ltd. SNA 2306 0.0650 0.0600 0.0650 +0.0050 0.1400 0.0400 Sunniva Inc. SNN 1601 5.1200 4.9600 5.0700 +0.0700 10.0000 2.8300 Softlab9 Software Solutions Inc SOFT 830 0.0800 0.0650 0.0650 -0.0100 0.3750 0.0375 SOL Global Investments Corp. SOL 9682 3.8000 3.4900 3.7300 +0.0900 5.0000 1.0200 Sona Nanotech Inc. SONA 198 0.2900 0.2850 0.2900 0.0000 0.3400 0.1700 Organic Flower Investments Group Inc. SOW 7493 0.5700 0.4200 0.4300 -0.0700 0.6000 0.1900 Spey Resources Corp. SPEY 250 0.0900 0.0900 0.0900 0.0000 0.1550 0.0650 Spacefy Inc. SPFY 1380 0.1800 0.1700 0.1700 -0.0100 0.3700 0.1400 Spearmint Resources Inc. SPMT 2825 0.0350 0.0300 0.0300 0.0000 0.0525 0.0250 SponsorsOne Inc. SPO 100 0.0500 0.0500 0.0500 0.0000 0.3050 0.0500 Sproutly Canada Inc. SPR 3534 0.4200 0.4100 0.4100 -0.0100 1.1800 0.2500 Squire Mining Ltd. SQR 1600 0.1900 0.1800 0.1800 -0.0100 0.8200 0.1250 Shamrock Enterprises Inc. SRS 830 0.0350 0.0200 0.0350 +0.0100 0.0700 0.0150 Stem Holdings Inc. STEM 9 2.2000 2.2000 2.2000 -0.0200 4.4800 2.0800 Wildflower Brands Inc. SUN 560 0.6500 0.6300 0.6300 0.0000 1.9700 0.4550 St-Georges Eco-Mining Corp. SX 11205 0.2300 0.2000 0.2150 +0.0050 0.5000 0.0350 Transcanna Holdings Inc. TCAN 1298 3.3800 3.2000 3.3800 +0.1400 3.4000 0.7700 Target Capital Inc. TCI 55 0.0500 0.0500 0.0500 +0.0200 0.1400 0.0300 Tempus Capital Inc. TEMP 30 0.0900 0.0750 0.0750 -0.0050 0.2500 0.0050 Terra Nova Resources Inc. TENO 50 0.0600 0.0600 0.0600 0.0000 0.1850 0.0600 Terranueva Corporation TEQ 1024 1.5900 1.5100 1.5100 +0.0300 1.7500 0.3750 TerrAscend Corp. TER 413 8.0500 7.9300 7.9300 -0.1600 13.5000 3.1700 1933 Industries Inc. TGIF 11856 0.5500 0.5300 0.5500 +0.0100 0.7300 0.3000 1933 Industries Inc.10% 14SEP21 TGIF.DB 190 117.4000 115.5000 115.5000 +5.5000 125.0000 95.0000 1933 Industries Inc. Wts. TGIF.WT 1497 0.2100 0.1950 0.1950 -0.0050 0.2700 0.1300 THC Biomed Intl Ltd THC 5470 0.4100 0.3950 0.3950 -0.0050 1.8500 0.2500 TILT Holdings Inc. TILT 10636 3.2500 2.8500 3.1500 +0.3600 4.0000 1.5100 Tartisan Nickel Corp. TN 600 0.0600 0.0600 0.0600 -0.0100 0.1700 0.0200 The Tinley Beverage Company Inc. TNY 4603 0.6200 0.6000 0.6200 +0.0200 1.0300 0.3900 Tower One Wireless Corp. TO 2428 0.0750 0.0700 0.0750 -0.0050 0.2700 0.0600 Tree of Knowledge International Corp. TOKI 42220 0.2900 0.2550 0.2750 -0.0350 1.5300 0.1450 Trackloop Analytics Corp. TOOL 1000 0.0700 0.0600 0.0700 +0.0050 0.3800 0.0300 Enertopia Corp. TOP 1150 0.0300 0.0250 0.0300 0.0000 0.1050 0.0200 Torino Power Solutions Inc TPS 100 0.0650 0.0650 0.0650 0.0000 0.1700 0.0400 Trulieve Cannabis Corp. TRUL 1269 16.0900 15.6000 16.0500 +0.3100 23.8500 9.1000 Tantalex Resources Corporation TTX 1210 0.0400 0.0350 0.0350 -0.0050 0.1700 0.0300 Black Tusk Resources Inc. TUSK 1857 0.1650 0.1500 0.1550 -0.0050 0.2850 0.1200 Global UAV Technologies Ltd. UAV 937 0.0300 0.0250 0.0300 0.0000 0.1600 0.0200 United Battery Metals Corp. UBM 81 0.0700 0.0700 0.0700 0.0000 1.6800 0.0550 NameSilo Technologies Corp. URL 680 0.4400 0.4200 0.4200 -0.0100 0.4800 0.3250 American Pacific Mining Corp. USGD 3280 0.1950 0.1800 0.1850 +0.0050 0.4100 0.0400 VirtualArmour International Inc. VAI 314 0.2550 0.2350 0.2350 -0.0200 0.3900 0.1750 Ventura Cannabis and Wellness Corp. VCAN 627 0.9000 0.8800 0.8800 -0.0200 0.9700 0.2569 Top Strike Resources Corp. VENI 800 0.0500 0.0500 0.0500 0.0000 0.5500 0.0350 Vogogo Inc. VGO 16 3.4000 3.3000 3.3000 +0.3000 16.2000 1.3500 Vogogo Inc. 8% 30JUN20 VGO.DB 10 90.0000 90.0000 90.0000 0.0000 100.0000 80.0000 Valens Groworks Corp. VGW 8140 3.2400 3.0200 3.2000 +0.1700 3.4400 0.9800 Valens Groworks Corp. VGW.WT 243 0.9200 0.8400 0.9200 +0.1000 1.0500 0.1500 Phivida Holdings Inc. VIDA 1982 0.6200 0.5800 0.6100 +0.0100 1.4600 0.4500 Phivida Holdings Inc. Wts. VIDA.WT 12 0.1050 0.1050 0.1050 -0.0150 0.5200 0.0700 Vodis Pharmaceuticals Inc. VP 1361 0.1150 0.1100 0.1100 0.0000 0.4000 0.0700 Victory Resources Corporation VR 0 0.2000 0.0000 0.2000 0.0200 Veritas Pharma Inc. VRT 296 0.6500 0.5800 0.6400 -0.0300 5.8000 0.5800 Versus Systems Inc. VS 1010 0.2300 0.1900 0.2300 +0.0050 0.4600 0.1800 VSBLTY Groupe Technologies Corp. VSBY 418 0.6600 0.6400 0.6400 -0.0200 0.7500 0.4700 Victory Square Technologies Inc. VST 329 0.3600 0.3500 0.3500 0.0000 2.3200 0.3200 Wayland Group Corp. WAYL 7812 0.9700 0.9300 0.9400 -0.0300 2.6400 0.8700 Winston Gold Corp. WGC 80 0.0500 0.0500 0.0500 +0.0050 0.0900 0.0250 ICC International Cannabis Corp. WRLD.U 10865 0.3400 0.3150 0.3350 +0.0250 0.9100 0.2300 Western Uranium & Vanadium Corp. WUC 4419 1.1300 1.0800 1.1300 +0.0300 3.3200 0.6300 eXeBlock Technology Corporation XBLK 410 0.0300 0.0300 0.0300 0.0000 0.3150 0.0250 MGX Minerals Inc. XMG 1451 0.3600 0.3500 0.3500 -0.0100 1.3900 0.3000 Canadian Overseas Petroleum Limited XOP 4001 0.0050 0.0050 0.0050 0.0000 0.0100 0.0050 Exro Technologies Inc. XRO 614 0.3200 0.3100 0.3200 +0.0100 0.5400 0.1950 XORTX Therapeutics Inc. XRX 170 0.2600 0.2400 0.2600 0.0000 0.3300 0.1300 Kootenay Zinc Corp. ZNK 61 0.1400 0.1400 0.1400 +0.0250 0.3450 0.0450 ZTEST Electronics Inc. ZTE 100 0.4250 0.4000 0.4100 -0.0100 0.9300 0.1000 Stock Symbol Bid Ask 52W Hi 52W Lo Supreme Metals Corp. ABJ 0.020 0.025 0.0750 0.0150 AJN Resources Inc. AJN 0.030 0.130 0.2000 0.0500 Atlas Blockchain Group Inc. AKE 0.100 0.100 0.3200 0.1050 Alchemist Mining Inc. AMS 0.050 0.050 0.1350 0.0400 Armada Mercantile Ltd. ARM 0.300 0.470 0.5900 0.2000 Armadillo Resources Ltd. ARO Asante Gold Corporation ASE 0.055 0.075 0.0800 0.0250 Ascent Industries Corp. ASNT 0.085 0.085 0.9800 0.0850 Aquarius Surgical Technologies Inc. ASTI 0.200 0.250 0.4800 0.2000 Abattis Bioceuticals Corp. ATT 0.055 0.055 0.3250 0.0600 MB Builder Bonds 5 yr 2% 15JUN19 BBN.DB.B 99.600 MB Builder Bonds Cpd Fixed 2% 15JUN19 BBN.DB.C 99.600 MB Builder Bonds 5 yr Ftg 1.1% 15JUN19 BBN.DB.D 97.750 Bradstone Capital Corp. BCA 0.090 0.120 0.1350 0.0650 Ignite International Brands, Ltd. BILZ 1.800 1.800 4.0400 1.2600 Berkley Renewables Inc. BKS 0.035 0.095 0.1000 0.0150 Global Gaming Technologies Corp.WT BLOC.WT.U 0.010 0.1200 0.0050 Blox Labs Inc. BLOX 0.040 0.040 0.1800 0.0250 MB Builder Bd 5 Yr. Ann F/R 1.1% 15JUN20 BMB.DB.B 97.500 MB Builder Bd 5 Yr. Compd 1.5% 15JUN21 BMB.DB.C 97.500 MB Builder Bd 5 Yr. Ann F/R 1.25%15JUN20 BMB.DB.D 97.000 99.8600 99.8600 Bunker Hill Mining Corp. BNKR 0.050 0.075 1.9500 0.0300 BitRush Corp. BRH 0.090 Lineage Grow Company Ltd. BUDD 0.180 0.180 0.3000 0.1550 Bexar Ventures Inc. BXV 0.030 0.2000 0.0200 Cautivo Mining Inc. CAI 0.100 0.180 0.3900 0.0800 CAT Strategic Metals Corporation CAT 0.050 0.060 0.1500 0.0450 Copperbank Resources Corp. Warrants CBK.WT 0.005 0.0300 0.0050 Green River Gold Corp. CCR 0.050 0.060 0.0700 0.0250 Cerro Grande Mining Corporation CEG 0.005 0.010 0.0200 0.0050 CIM International Group Inc. CIM 0.195 0.300 0.6300 0.1900 Cascadia Blockchain Group Corp. CK 0.100 0.200 0.4700 0.1000 Cannex Capital Holdings Inc. CNNX 1.700 1.700 1.8000 0.5000 Crest Resources Inc. CRES 0.115 0.125 0.1500 0.1000 Carl Data Solutions Inc. Wts. CRL.WT 0.010 0.025 0.0750 0.0050 CMX Gold & Silver Corp. CXC 0.040 0.050 0.1150 0.0400 Cyntar Ventures Inc CYN 0.100 0.120 0.1500 0.0800 Copper Reef Mining Corp. CZC 0.015 0.025 0.0300 0.0150 DeepRock Minerals Inc. DEEP 0.055 0.070 0.1000 0.0450 Dimension Five Technologies Inc. DFT 0.045 0.050 0.0700 0.0450 The Delma Group Inc. DLMA 1.750 1.900 7.2500 0.7500 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 0.110 0.130 0.3350 0.1000 Etruscus Resources Corp. ETR 0.255 0.280 0.4500 0.2350 Evolving Gold Corp. EVG 0.075 0.075 0.1650 0.0650 Easy Technologies Inc. EZM 0.005 0.070 Eastern Zinc Corp. EZNC 0.090 0.245 0.2750 0.0850 First Energy Metals Limited FE 0.150 0.190 0.1950 0.1500 Four Nines Gold Inc. FNAU 0.255 0.300 0.6000 0.1000 Fineqia International Inc. FNQ 0.005 0.010 0.0250 0.0050 GreenBank Capital Inc. GBC 0.300 0.750 1.6000 0.1000 Gencan Capital Inc. GCA 0.050 0.170 0.2450 0.0500 Glorious Creation Limited GCIT 0.015 1.000 0.6500 0.1500 Genius Metals Inc GENI 0.170 0.180 0.2500 0.1200 Glance Technologies Inc. Wts. GET.WT 0.030 0.095 0.7400 0.0300 Gravitas Financial Inc. 3% 25JUN23 GFI.DB.A Gravitas Financial Inc. 3.5% 03DEC20 GFI.DB.B Gunpowder Capital Corp. Preferred Shares, Series A GPC.PR.A 1.100 9.640 10.0000 9.8000 Grand Peak Capital Corp. GPK 0.250 0.4500 0.1000 Glenbriar Technologies Inc. GTI.X 0.020 0.020 0.0600 0.0100 Hello Pal International Inc. HP 0.065 0.120 0.3450 0.0650 IntellaEquity Inc. IEQ 0.030 0.040 0.2300 0.0300 IGEN Networks Corp. IGN 0.040 0.050 0.1250 0.0400 Inspiration Mining Corporation ISM 0.030 0.030 0.1100 0.0200 ICTV Brands Inc. ITV 0.050 0.120 0.2200 0.0100 James Bay Resources Limited JBR 0.125 0.150 0.2850 0.0700 JDF Explorations Inc. JDF 0.010 0.045 0.1500 0.0100 Jagercor Energy Corp. JEM 0.010 0.0350 0.0150 37 Capital Inc. JJJ 0.090 0.145 0.3000 0.1000 Kal Minerals Corp KAL 0.120 0.300 0.2000 0.1200 Dizun International Enterprises Inc. KDZ 0.010 0.020 0.0750 0.0050 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 0.580 0.1700 0.0500 Lanebury Growth Capital Ltd. LLL 0.175 0.250 0.4000 0.1600 LottoGopher Holdings Inc. LOTO 0.045 0.045 0.1500 0.0400 LiveWell Canada Inc. LVWL 0.950 0.950 0.9200 0.6800 McLaren Resources Inc. MCL 0.030 0.050 0.1000 0.0200 ME Resource Corp. MEC 0.060 Mountain Lake Minerals Inc. MLK 0.045 0.0650 0.0250 Marret Multi-Strategy Income Fund A MMF.UN 0.020 0.060 0.1050 0.0200 Metalo Manufacturing Inc. MMI 0.150 0.200 0.4900 0.1000 Montego Resources Inc. MY 0.035 0.060 0.3100 0.0350 New Jersey Mining Company NJMC 0.290 0.2600 0.1500 Norsemont Capital Inc. NOM 0.320 0.370 0.4550 0.2500 Plaintree Systems Inc. NPT 0.150 0.220 0.3000 0.1150 MegumaGold Corp NSAU 0.125 0.145 0.3000 0.1150 New Tech Minerals Corp. NTM 0.025 0.030 0.0800 0.0150 Nass Valley Gateway Ltd. NVG 0.150 0.150 Nexco Resources Inc. NXU 0.075 0.150 0.3500 0.0600 Carlyle Entertainment Ltd OLG ESI Energy Services Inc. OPI 0.120 0.200 0.5000 0.1250 Ortho Regenerative Technologies Inc. ORTH 0.390 0.400 0.8000 0.1600 Portage Biotech Inc. PBT.U 0.095 0.105 0.1150 0.0750 Petrocapita Income Trust PCE.UN 0.075 0.200 0.7000 0.0100 PUDO Inc. PDO 0.800 0.840 2.6800 0.5000 Preferred Dental Technologies Inc. PDTI 0.020 0.025 0.0700 0.0150 Patriot Gold Corp. PGOL 0.060 0.0950 0.0950 Pivit Exploration Inc. PIVT 0.075 0.090 0.1900 0.0700 Peloton Minerals Corporation PMC 0.095 0.100 0.1500 0.0250 PrimeWest Mortgage Inv Corporation PRI 0.500 1.6300 0.4000 Park Lawn Company Limited PRL 6.000 8.990 9.4000 8.0000 Pasinex Resources Limited PSE 0.100 0.140 0.2200 0.0600 Qwick Media Inc. QMI 0.015 0.040 0.1300 0.0100 Radial Research Corp RAD 0.250 0.490 0.2100 0.1200 Range Energy Resources Inc. RGO 0.005 0.0100 0.0050 Tidal Royalty Corp. RLTY.U 0.300 0.300 0.8200 0.0900 RMMI Corp. RMMI 1.100 1.250 2.9500 0.9000 Reliant Gold Corp. RNG 0.005 0.005 0.0350 0.0200 River Wild Exploration Inc. RWI 0.600 0.750 0.7000 0.0200 Rockex Mining Corporation RXM 0.020 0.030 0.1000 0.0100 Razore Rock Resources Inc. RZR 0.085 0.300 0.2700 0.0600 Robix Environmental Technologies Inc. RZX 2.000 Scotch Creek Ventures Inc. SCV 0.120 0.200 0.1300 0.1000 Sensor Technologies Inc. SENS 0.020 0.025 0.3400 0.0200 Sitka Gold Corp. SIG 0.095 0.100 0.3000 0.0400 Skarb Exploration Corp. SKRB 0.015 0.250 Silver Phoenix Resources Inc. SP 0.150 0.250 0.2175 0.0290 Squatex Energy and Ressources Inc. SQX 0.030 0.040 0.2700 0.0250 StillCanna Inc. STIL 2.000 2.000 1.4500 1.0000 Starrex International Ltd. STX 0.900 1.400 2.0000 0.7100 Navis Resources Corp. SUV 0.6700 0.2300 Sixty North Gold Mining Inc. SXTY 0.055 0.065 0.2400 0.0400 66 Resources Inc. SXX 0.100 0.150 0.2700 0.0600 Syd Financing Inc. SYDF 0.100 0.300 0.1750 0.0800 Talmora Diamond Inc. TAI 0.040 0.045 0.0600 0.0050 Taku Gold Corp. TAK 0.050 0.075 0.1500 0.0350 Taiga Gold Corp TGC 0.070 0.085 0.2100 0.0650 Tier One Capital Limited Partnership TLP.UN 4.800 5.050 5.5000 4.2500 Tocvan Ventures Corp. TOC 0.110 0.120 0.1200 0.1000 Ubique Minerals Limited UBQ 0.160 0.200 0.2500 0.0600 UpSnap Inc. UP 0.010 0.0250 0.0050 Upco International Inc UPCO 0.105 0.115 0.4500 0.0800 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 0.1550 0.0100 Vinergy Resources Ltd. VIN 0.520 Valeo Pharma Inc. VPH 0.650 0.660 0.8000 0.6100 Wayland Group Corp. Wts. WAYL.WT 0.210 0.250 0.5000 0.1900 West Isle Energy Inc. WEI Winston Resources Inc. WRW 0.035 0.040 0.2400 0.0150 World Mahjong Limited WSM 0.100 MGX Minerals Inc. A Wts. XMG.WT.A 0.005 0.3650 0.0050 MGX Minerals Inc. B Wts. XMG.WT.B 0.065 0.075 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 0.220 0.2450 0.1000 Zara Resources Inc. ZRI 0.030 0.030 0.2200 0.0700 BIOSENTA Inc. ZRO 0.030 0.7500 0.0100 Zenith Exploration Inc. ZX 0.050 0.0350 0.0350 Trades: 48,593 Total Volume: 110,623,014 Total Value: $137,172,779 Advanced: 124 Declined: 119 Unchanged: 247 Note 1: z - Full Volume. Note 2: Change calculated using unadjusted closing prices.