CNSX Trading Daily Market Summary April 01 2019 Closing Numbers Stock Symbol Vol(00s) High Low Close Change 52W Hi 52W Lo American Battery Metals Corp. ABC 51 0.3850 0.3850 0.3850 +0.0100 0.4000 0.1500 Abacus Health Products Inc ABCS 453 18.0900 17.5000 17.8000 +0.4500 18.0900 8.7500 Alliance Growers Corp. ACG 2247 0.0750 0.0700 0.0750 0.0000 0.3650 0.0600 Acreage Holdings, Inc. ACRG.U 689 21.0000 20.1500 20.3900 -0.1300 26.9000 11.9900 Advantex Marketing International Inc. ADX 1 0.0050 0.0000 0.0150 0.0050 Affinor Growers Inc. AFI 306 0.0400 0.0350 0.0350 -0.0050 0.1450 0.0250 Arctic Glacier Income Fund AG.UN 15 0.0600 0.0600 0.0600 0.0000 0.0750 0.0450 Algernon Pharmaceuticals Inc. AGN 1360 0.2800 0.2600 0.2800 +0.0350 0.5500 0.1000 AgraFlora Organics International Inc AGRA 28519 0.7000 0.6500 0.6800 -0.0100 0.8600 0.0780 Agrios Global Holdings Ltd. AGRO 1195 0.6100 0.5900 0.6100 0.0000 0.7200 0.3600 Alternate Health Corp. AHG 940 0.5000 0.4500 0.4700 -0.0250 1.6500 0.3000 AJN Resources Inc. AJN 200 0.0500 0.0500 0.0500 0.0000 0.2000 0.0500 Advantagewon Oil Corp. AOC 4104 0.0300 0.0250 0.0300 0.0000 0.1150 0.0150 Appia Energy Corp. API 597 0.3800 0.3450 0.3600 -0.0250 0.4100 0.1100 Global Cannabis Applications Corp. APP 1516 0.0950 0.0900 0.0900 -0.0050 0.3800 0.0750 AREV Brands International Ltd. AREV 50 0.2300 0.2300 0.2300 -0.0050 0.4750 0.1900 Asia Cannabis Corp. ASIA 388 0.4000 0.2700 0.2700 -0.0200 0.7900 0.2100 Aquarius Surgical Technologies Inc. ASTI 70 0.3300 0.2500 0.3300 +0.1200 0.4800 0.2000 Auxico Resources Canada Inc. AUAG 1855 0.1750 0.1600 0.1750 -0.0100 0.3300 0.1150 Australis Capital Inc. AUSA 2540 0.9700 0.9400 0.9500 -0.0200 16.0000 0.6100 Australis Capital Corp. Wts. AUSA.WT 283 0.7600 0.7300 0.7400 0.0000 11.4900 0.3600 Avarone Metals Inc. AVM 771 0.0550 0.0500 0.0550 +0.0050 0.1100 0.0350 BacTech Environmental Corporation BAC 163 0.0200 0.0200 0.0200 0.0000 0.0450 0.0150 Body and Mind Inc. BAMM 13880 1.1100 0.9400 1.0000 +0.0500 1.2000 0.3300 Blueberries Medical Corp. BBM 5716 0.7700 0.7300 0.7300 +0.0300 0.8800 0.3400 Benchmark Botanics Inc. BBT 285 0.3800 0.3650 0.3800 +0.0200 1.5700 0.2000 Bradstone Capital Corp. BCA 10 0.0900 0.0900 0.0900 +0.0200 0.1350 0.0650 Blockchain Foundry Inc BCFN 70 0.0550 0.0550 0.0550 0.0000 0.5000 0.0150 Beleave Inc. BE 7442 0.0850 0.0800 0.0850 0.0000 0.4100 0.0700 Peekaboo Beans Inc BEAN 140 0.1600 0.1550 0.1550 -0.0050 0.2900 0.0950 Braingrid Limited BGRD 364 0.1400 0.1350 0.1350 +0.0050 0.2550 0.0500 BIG Blockchain Intelligence Group Inc. BIGG 1386 0.0750 0.0700 0.0700 0.0000 0.6400 0.0700 Biome Grow Inc. BIO 1824 0.6200 0.5800 0.6000 -0.0300 2.1000 0.4700 Belgravia Capital International Inc. BLGV 5117 0.0300 0.0250 0.0300 +0.0050 0.0850 0.0150 BlissCo Cannabis Corp. BLIS 3343 0.4950 0.4650 0.4800 +0.0200 0.6000 0.2600 BLOK Technologies Inc. BLK 440 0.0250 0.0200 0.0250 0.0000 0.3250 0.0150 Cannabix Technologies Inc. BLO 1375 1.4900 1.4200 1.4500 +0.0300 2.7200 1.0200 Bunker Hill Mining Corp. BNKR 6 0.0500 0.0000 1.9500 0.0300 Bougainville Ventures Inc. BOG 9247 0.0650 0.0500 0.0600 -0.0050 0.4500 0.0200 Pacific Rim Cobalt Corp. BOLT 2480 0.3000 0.2800 0.2900 +0.0150 0.5500 0.1000 The Yield Growth Corp. BOSS 3094 0.6300 0.6100 0.6100 0.0000 0.9400 0.1650 21C Metals Inc. BULL 550 0.2100 0.1950 0.2100 -0.0050 0.4200 0.1600 Aura Health Inc. BUZZ 660 0.2400 0.2250 0.2250 -0.0150 0.6500 0.1400 Cautivo Mining Inc. CAI 0 0.1000 0.0000 0.3900 0.0800 FinCanna Capital Corp. CALI 36 0.1600 0.1550 0.1600 +0.0050 0.7000 0.0800 CannAmerica Brands Corp. CANA 2969 0.2800 0.2600 0.2600 -0.0200 1.3000 0.2350 Heritage Cannabis Holdings Corp. CANN 53170 0.7200 0.6700 0.7000 +0.0400 0.7200 0.1500 CAT Strategic Metals Corporation CAT 7 0.0400 0.0000 0.1500 0.0400 CB2 Insights Inc. CBII 2808 0.3350 0.3150 0.3200 +0.0150 0.5000 0.2900 Cannabis One Holdings Inc. CBIS 296 3.4700 3.3900 3.4400 +0.0100 3.7500 1.9800 Copperbank Resources Corp. CBK 200 0.0650 0.0600 0.0600 0.0000 0.0950 0.0400 Certive Solutions Inc. CBP 200 0.0400 0.0400 0.0400 0.0000 0.0450 0.0100 Cerro de Pasco Resources Inc. CDPR 290 0.2850 0.2850 0.2850 0.0000 0.3700 0.2200 CordovaCann Corp. CDVA 35 0.8200 0.7800 0.7800 -0.0600 2.0000 0.7800 Cartier Iron Corporation CFE 10 0.0900 0.0900 0.0900 -0.0050 0.1250 0.0650 California Gold Mining Inc. CGM 1487 0.4200 0.3900 0.4100 +0.0150 0.4600 0.3700 Cognetivity Neurosciences Ltd. CGN 130 0.4650 0.4500 0.4650 +0.0100 0.6300 0.2500 Cannabis Growth Opportunity Corporation CGOC 787 2.1000 2.0000 2.0600 +0.0200 2.4500 0.7800 Cannabis Growth Opportunity Corporation Wts. CGOC.WT 105 0.2900 0.2800 0.2800 +0.0400 0.4300 0.0500 Chemistree Technology Inc. CHM 585 0.5900 0.5400 0.5500 +0.0100 0.7000 0.3100 Choom Holdings Inc. CHOO 11649 0.6500 0.6000 0.6200 -0.0400 1.4700 0.3800 Canada House Wellness Group Inc. CHV 7978 0.1650 0.1450 0.1500 +0.0100 0.4500 0.1250 Cresco Labs Inc. CL 10440 16.3400 14.5600 15.6500 +0.6000 16.3400 5.2900 CLS Holdings USA, Inc. CLSH.U 825 0.4000 0.3850 0.4000 +0.0200 0.7500 0.2500 Cielo Waste Solutions Corp. CMC 466 0.0900 0.0900 0.0900 0.0000 0.3000 0.0850 Canadian Metals Inc. CME 5869 0.0550 0.0450 0.0550 0.0000 0.2000 0.0450 CannaOne Technologies Inc CNNA 344 0.7800 0.7100 0.7400 -0.0400 1.8400 0.5000 Canna-V-Cell Sciences Inc. CNVC 685 0.1700 0.1600 0.1600 -0.0350 0.4000 0.1100 International Cobalt Corp CO 3886 0.0300 0.0300 0.0300 0.0000 0.2500 0.0250 Codebase Ventures Inc. CODE 22311 0.0550 0.0450 0.0500 +0.0050 0.1300 0.0200 Captor Capital Corp CPTR 1154 1.9500 1.8200 1.8200 -0.1200 5.4000 0.7500 Carl Data Solutions Inc. CRL 791 0.0850 0.0750 0.0750 -0.0050 0.2200 0.0550 Crop Infrastructure Corp. CROP 4400 0.3300 0.3150 0.3200 0.0000 0.7800 0.1300 Cryptobloc Technologies Corp. CRYP 20 0.0400 0.0400 0.0400 0.0000 4.6500 0.0350 Chemesis International Inc. CSI 2018 2.2100 2.1500 2.2100 +0.0500 2.2800 0.4800 Canamex Gold Corp. CSQ 10 0.0550 0.0550 0.0550 0.0000 0.1700 0.0500 CellCube Energy Storage Systems Inc. CUBE 22564 0.1700 0.1600 0.1600 0.0000 0.7600 0.0850 Curaleaf Holdings, Inc. CURA 5119 12.5600 12.1100 12.3300 +0.1300 13.6900 5.1200 Biocure Technology Inc. CURE 1005 0.4100 0.4000 0.4000 0.0000 1.1900 0.3000 City View Green Holdings Inc. CVGR 4825 0.1350 0.1100 0.1250 +0.0250 0.4650 0.1000 Charlotte's Web Holdings, Inc. CWEB 5690 28.2000 26.7700 28.1600 +1.5000 28.2000 9.0500 C21 Investments Inc. CXXI 9548 2.4700 2.3000 2.3300 -0.1200 3.0000 0.6200 Hilltop Cybersecurity Inc. CYBX 4964 0.0250 0.0200 0.0200 -0.0050 0.5700 0.0200 Copper Reef Mining Corp. CZC 800 0.0200 0.0150 0.0150 -0.0050 0.0300 0.0150 Data Deposit Box Inc. DDB 941 0.0250 0.0250 0.0250 0.0000 0.1100 0.0200 Debut Diamonds Inc. DDI 223 0.0100 0.0100 0.0100 0.0000 0.0250 0.0050 Deer Horn Capital Inc. DHC 77 0.2150 0.2050 0.2150 -0.0050 0.5800 0.1400 Dixie Brands Inc. DIXI.U 5179 0.9700 0.9000 0.9300 +0.0300 1.2000 0.3100 The Delma Group Inc. DLMA 15 1.3000 0.9900 0.9900 -0.2600 7.2500 0.7500 Delrey Metals Corp. DLRY 1805 0.2100 0.1950 0.2100 +0.0100 0.5000 0.1800 Rapid Dose Therapeutics Corp. DOSE 388 0.8000 0.7800 0.7800 0.0000 1.3300 0.6000 Deveron UAS Corp. DVR 34 0.2350 0.2350 0.2350 +0.0050 0.3500 0.0950 DionyMed Brands Inc. DYME 3819 3.4800 2.9800 3.2000 -0.0300 4.2900 1.8800 Earth Alive Clean Technologies Inc. EAC 1110 0.1900 0.1900 0.1900 -0.0050 0.4500 0.1300 SpeakEasy Cannabis Club Ltd. EASY 1144 1.1700 1.1000 1.1200 -0.0700 1.3300 0.1900 Nutritional High International Inc. EAT 5012 0.2850 0.2750 0.2850 0.0000 0.5900 0.1300 Eviana Health Corporation EHC 275 0.6500 0.6100 0.6100 -0.0400 1.7700 0.5100 Leviathan Cannabis Group Inc. EPIC 188 0.3200 0.3000 0.3000 0.0000 2.3200 0.2400 Empower Clinics Inc EPW 35 0.1350 0.1250 0.1350 -0.0050 0.5100 0.0650 ePlay Digital Inc. EPY 6600 0.1250 0.1050 0.1050 -0.0100 0.1950 0.0500 EnviroLeach Technologies Inc. ETI 1146 0.9300 0.9000 0.9200 +0.0200 1.7000 0.5900 Etruscus Resources Corp. ETR 160 0.3300 0.3200 0.3300 +0.0100 0.4500 0.2350 EVITRADE Health Systems Corp. EVA 188 0.1700 0.1650 0.1700 +0.0050 0.6200 0.1250 Explorex Resources Inc. EX 50 0.2750 0.2550 0.2750 +0.0100 0.4500 0.2050 EXMceuticals Inc. EXM 146 1.4000 1.3100 1.4000 +0.0200 1.9700 0.9100 Far Resources Ltd. FAT 29016 0.1450 0.1300 0.1300 -0.0100 0.4350 0.0600 Fandom Sports Media Corp. FDM 1257 0.0650 0.0650 0.0650 0.0000 0.1800 0.0500 First Energy Metals Limited FE 54 0.1500 0.1500 0.1500 0.0000 0.1950 0.1500 Future Farm Technologies Inc. FFT 6501 0.2150 0.1950 0.2000 -0.0100 0.6900 0.1850 Fineqia International Inc. FNQ 0 0.0100 0.0000 0.0250 0.0050 Flower One Holdings Inc. FONE 390 2.6900 2.6100 2.6100 -0.0400 3.1500 1.0700 Flower One Holdings Inc. 9.5% 28MAR22 FONE.DB 4780 102.9000 102.0000 102.5000 -0.5000 105.0000 100.0000 Flower One Holdings Inc.Wts. FONE.WT 1984 0.6500 0.6000 0.6000 0.0000 0.7000 0.5500 Global Blockchain Mining Corp. FORK 18460 0.0100 0.0100 0.0100 0.0000 0.1300 0.0050 Gabriella's Kitchen Inc. GABY 660 0.2800 0.2800 0.2800 +0.0200 0.7500 0.2100 Graph Blockchain Inc GBLC 16485 0.0400 0.0350 0.0400 0.0000 0.2000 0.0350 Generation Mining Limited GENM 26 0.1600 0.1600 0.1600 0.0000 0.2000 0.0800 Glance Technologies Inc. GET 429 0.1500 0.1450 0.1450 -0.0050 0.8800 0.1100 Gravitas Financial Inc. GFI 3 0.0250 0.0000 0.1250 0.0100 Global Gaming Technologies Corp. GGAM.U 566 0.1900 0.1850 0.1850 -0.0150 5.0382 0.1500 Green Growth Brands Inc. GGB 2461 4.7500 4.6300 4.7000 +0.0500 6.4000 0.5800 Global Hemp Group Inc. GHG 1270 0.0900 0.0850 0.0900 0.0000 0.2350 0.0600 Golden Leaf Holdings Ltd. GLH 2757 0.1200 0.1150 0.1150 -0.0050 0.3050 0.0900 Go Cobalt Mining Corp. GOCO 3003 0.1600 0.1500 0.1500 -0.0100 0.3750 0.0700 Goldrea Resources Corp. GOR 195 0.0650 0.0650 0.0650 +0.0050 0.1850 0.0400 Gunpowder Capital Corp. GPC 5 0.0550 0.0000 0.0900 0.0400 Graphite Energy Corp. GRE 22 0.0500 0.0500 0.0500 0.0000 0.6000 0.0200 Grown Rogue International Inc. GRIN 755 0.4000 0.3800 0.3850 +0.0050 0.6000 0.1700 Green 2 Blue Energy Corp. GTBE 10 0.0400 0.0400 0.0400 -0.0050 0.3650 0.0350 Getchell Gold Corp. GTCH 256 0.1800 0.1800 0.1800 -0.0200 0.6000 0.1300 Green Thumb Industries Inc. GTII 3418 20.9900 20.3500 20.6700 +0.4800 32.5000 8.2100 Harvest Health & Recreation Inc. HARV 6265 14.0000 12.8500 13.6900 +0.8400 14.0000 4.5600 Harrys Manufacturing Inc. HARY 3328 0.0850 0.0800 0.0850 -0.0050 0.5000 0.0500 High Hampton Holdings Corp. HC 1700 0.4200 0.3950 0.4000 0.0000 1.1800 0.1700 Heritage Global Inc. HGP 0 0.8100 0.0000 0.9600 0.4100 High Tide Inc. HITI 5471 0.5000 0.4850 0.4950 0.0000 0.6300 0.3000 Cypherpunk Holdings Inc. HODL 450 0.0900 0.0800 0.0900 +0.0100 0.1050 0.0500 HealthSpace Data Systems Ltd. HS 9217 0.0500 0.0400 0.0400 0.0000 0.0900 0.0250 FSD Pharma Inc. Subordinate Voting Shares HUGE 23860 0.2350 0.2250 0.2250 0.0000 0.9400 0.0750 HyperBlock Inc. HYPR 26791 0.0350 0.0300 0.0350 +0.0050 0.4350 0.0250 iAnthus Capital Holdings Inc. IAN 8269 7.5500 7.4500 7.4800 +0.0500 9.4900 2.9100 International Battery Metals Ltd. IBAT 326 0.1600 0.1500 0.1500 0.0000 0.6300 0.1250 Integrated Cannabis Company Inc. ICAN 148 0.3400 0.3350 0.3350 -0.0050 2.0200 0.2650 ThreeD Capital Inc. IDK 1190 0.0700 0.0650 0.0650 -0.0100 0.1900 0.0500 IntellaEquity Inc. IEQ 1490 0.0250 0.0200 0.0250 0.0000 0.2300 0.0200 Imagin Medical Inc. IME 27914 0.1050 0.0800 0.1000 +0.0200 0.3600 0.0700 Imagination Park Technologies IP 1280 0.0500 0.0500 0.0500 0.0000 0.5700 0.0500 Irving Resources Inc. IRV 2956 1.7500 1.5000 1.6300 -0.1300 2.3900 0.9100 Inner Spirit Holdings Ltd. ISH 4554 0.2850 0.2700 0.2700 -0.0150 0.9100 0.1150 Isodiol International Inc. ISOL 5189 1.6900 1.4600 1.5700 -0.0200 12.0000 1.0300 Lotus Ventures Inc. J 404 0.2650 0.2500 0.2650 -0.0050 0.4650 0.1600 JDF Explorations Inc. JDF 80 0.0450 0.0450 0.0450 +0.0350 0.1500 0.0100 International Cannabrands Inc. JUJU 2317 0.1100 0.1050 0.1050 -0.0050 0.3900 0.0500 Koios Beverage Corp. KBEV 5042 0.5000 0.4650 0.5000 +0.0100 1.0500 0.1700 Kontrol Energy Corp. KNR 240 0.8100 0.7700 0.7700 -0.0300 0.9900 0.4600 KOPR Point Ventures Inc. KOPR 10 0.1600 0.1600 0.1600 0.0000 4.1000 0.0500 KWG Resources Inc. KWG 698 0.0100 0.0050 0.0100 0.0000 0.0200 0.0050 Lifestyle Delivery Systems Inc LDS 7075 0.3850 0.3650 0.3850 +0.0150 1.0000 0.2250 Liberty Health Sciences Inc. LHS 6532 0.9100 0.8900 0.8900 0.0000 1.6300 0.6200 Liberty Leaf Holdings Ltd. LIB 54698 0.2300 0.1550 0.1900 +0.0400 0.4450 0.0800 Liht Cannabis Corp. LIHT 1759 0.2350 0.2200 0.2200 0.0000 0.7700 0.1500 Liht Cannabis Corp. Wts. LIHT.WT 20 0.0400 0.0400 0.0400 0.0000 0.0800 0.0100 Callitas Health Inc. LILY 663 0.1150 0.1100 0.1150 +0.0150 0.2850 0.0500 Global Li-Ion Graphite Corp. LION 720 0.2000 0.1900 0.1900 -0.0100 0.4350 0.0600 Lanebury Growth Capital Ltd. LLL 32 0.1750 0.1750 0.1750 0.0000 0.4000 0.1600 LeanLife Health Inc. LLP 1350 0.0500 0.0450 0.0500 +0.0050 0.2550 0.0300 Litelink Technologies Inc. LLT 130 0.1400 0.1400 0.1400 0.0000 0.3300 0.1150 Lexington Biosciences Inc. LNB 120 0.0450 0.0350 0.0450 +0.0100 0.4700 0.0250 Redfund Capital Corp. LOAN 706 0.1950 0.1800 0.1950 +0.0050 0.7000 0.1550 Cannara Biotech Inc. LOVE 16416 0.2100 0.2000 0.2000 -0.0050 0.3450 0.1650 Newlox Gold Ventures Corp. LUX 70 0.0400 0.0400 0.0400 -0.0050 0.0600 0.0250 Lexaria Bioscience Corp. LXX 1060 1.5900 1.4600 1.4700 -0.0500 3.1300 1.0000 Marret High Yield Strategies Fund A MHY.UN 30 0.0500 0.0500 0.0500 -0.0200 0.1400 0.0050 Minera IRL Limited MIRL 125 0.0550 0.0550 0.0550 0.0000 0.1150 0.0500 True Leaf Medicine International Ltd. MJ 1106 0.5900 0.5500 0.5600 -0.0200 0.8200 0.3250 MJardin Group, Inc. MJAR 1042 3.4500 3.2000 3.4200 +0.2300 8.9000 2.7300 Global Health Clinics Ltd. MJRX 317 0.1000 0.1000 0.1000 0.0000 0.5600 0.0600 MedMen Enterprises Inc. Class B Subordinate Voting Shares MMEN 13790 4.1300 4.0000 4.0200 -0.0800 9.8800 3.1100 MedMen Enterprises Inc. Wts. MMEN.WT 3480 0.8300 0.7500 0.7800 -0.0200 3.5200 0.4050 Matica Enterprises Inc. MMJ 4244 0.1050 0.0950 0.1000 -0.0050 0.3350 0.0700 Miramont Resources Corp. MONT 9975 0.1350 0.1200 0.1200 0.0000 0.6300 0.1200 MPX International Corporation MPXI 5331 0.7300 0.6600 0.6700 -0.0400 1.2300 0.4900 MLI Marble Lending Inc. MRBL 2130 0.2000 0.1850 0.2000 0.0000 0.3250 0.1850 Monterey Minerals Inc. MREY 50 0.1200 0.1000 0.1000 -0.0100 0.1600 0.0800 Micromem Technologies Inc. MRM 50 0.0700 0.0700 0.0700 0.0000 0.1850 0.0250 Cannvas MedTech Inc. MTEC 72 0.2700 0.2650 0.2700 0.0000 1.0000 0.2350 Maxtech Ventures Inc. MVT 160 0.0800 0.0700 0.0800 +0.0100 0.4500 0.0700 Micron Waste Technologies Inc MWM 686 0.3750 0.3400 0.3750 +0.0300 0.7100 0.2400 MYM Nutraceuticals Inc. MYM 2846 0.5500 0.5100 0.5200 -0.0100 2.2100 0.4400 Meryllion Resources Corporation MYR 100 0.0150 0.0150 0.0150 0.0000 0.0350 0.0100 Innovative Properties Inc. NAB 2929 0.7500 0.7200 0.7400 +0.0300 0.9800 0.0350 North Bud Farms Inc. NBUD 1480 0.3400 0.3100 0.3400 +0.0300 0.8000 0.1900 NetCents Technology Inc. NC 192 0.9700 0.8300 0.8300 -0.0300 3.9900 0.6500 Nerds On Site Inc. NERD 1124 0.2700 0.2400 0.2400 -0.0200 0.3700 0.1600 Netcoins Holdings Inc. NETC 2852 0.0950 0.0900 0.0950 0.0000 0.3000 0.0700 New Age Brands Inc NF 1012 1.4500 1.0100 1.0500 -0.3000 1.4500 0.0250 Next Green Wave Holdings Inc. NGW 1420 0.6500 0.6200 0.6200 -0.0100 0.8500 0.2700 NHS Industries Ltd. NHS 170 0.0700 0.0700 0.0700 +0.0400 0.1700 0.0250 Victory Nickel Inc. NI 1833 0.0250 0.0150 0.0250 +0.0050 0.0700 0.0100 Northern Lights Resources Corp. NLR 700 0.0250 0.0250 0.0250 -0.0050 0.1500 0.0200 Plaintree Systems Inc. NPT 40 0.1450 0.1450 0.1450 0.0000 0.3000 0.1150 MegumaGold Corp NSAU 15 0.1300 0.1250 0.1300 -0.0150 0.3000 0.1150 NanoSphere Health Sciences Inc. NSHS 2470 0.3650 0.3350 0.3500 -0.0200 0.6500 0.2000 Northern Sphere Mining Corp. NSM 1400 0.0250 0.0200 0.0200 0.0000 0.1500 0.0150 NexTech AR Solutions Corp NTAR 796 0.6600 0.6300 0.6300 +0.0100 1.1000 0.2400 New Tech Minerals Corp. NTM 50 0.0200 0.0200 0.0200 -0.0100 0.0800 0.0150 Nuran Wireless Inc. NUR 3276 0.0800 0.0700 0.0750 0.0000 0.1850 0.0400 Nass Valley Gateway Ltd. NVG 980 0.2400 0.1850 0.1900 -0.0700 0.3100 0.1500 Nuinsco Resources Limited NWI 270 0.0150 0.0150 0.0150 0.0000 0.0800 0.0100 CannaRoyalty Corp. OH 17534 12.0000 11.0500 11.6500 -0.4000 12.3000 3.1800 Permex Petroleum Corporation OIL 1183 0.1700 0.1400 0.1550 0.0000 0.6000 0.1050 Nextleaf Solutions Ltd. OILS 6759 0.3400 0.3150 0.3400 -0.0100 0.4950 0.3000 Organic Potash Corporation OPC 1690 0.0550 0.0350 0.0450 -0.0050 0.0800 0.0150 Orchid Ventures Inc. ORCD 25 0.4200 0.4200 0.4200 0.0000 0.4200 0.3500 Orion Nutraceuticals Inc. ORI 5 0.2000 0.2000 0.2000 0.0000 1.0000 0.1150 Osoyoos Cannabis Inc. OSO 1571 0.2500 0.2350 0.2500 +0.0050 0.3500 0.1900 Ovation Science Inc OVAT 34 0.4350 0.4350 0.4350 +0.0250 0.5400 0.2900 One World Lithium Inc. OWLI 5 0.1650 0.1650 0.1650 0.0000 0.2200 0.1200 Provenance Gold Corp. PAU 460 0.1700 0.1700 0.1700 0.0000 0.3850 0.1000 Portage Biotech Inc. PBT.U 2485 0.0900 0.0850 0.0900 -0.0050 0.1150 0.0750 Preferred Dental Technologies Inc. PDTI 2760 0.0250 0.0200 0.0200 +0.0050 0.0700 0.0150 Premier Health Group Inc. PHGI 872 0.7100 0.6700 0.6900 -0.0200 1.0700 0.0500 Canntab Therapeutics Limited PILL 291 0.8100 0.7700 0.7900 +0.0400 2.1400 0.5000 Pivit Exploration Inc. PIVT 780 0.0800 0.0750 0.0750 -0.0250 0.1900 0.0700 ParcelPal Technology Inc. PKG 2496 0.3600 0.3350 0.3450 +0.0050 0.4700 0.1800 Peak Positioning Technologies Inc. PKK 2050 0.0400 0.0350 0.0400 0.0000 0.0550 0.0200 Blocplay Entertainment Inc. PLAY 4700 0.0100 0.0050 0.0050 0.0000 0.0750 0.0050 Planet 13 Holdings Inc. PLTH 7612 2.4300 2.1500 2.3700 +0.2500 3.5000 0.6600 Planet 13 Holdings Inc. Wts PLTH.WT 682 0.6300 0.5000 0.5800 +0.0800 0.7000 0.1400 Plus Products Inc PLUS 738 5.9500 5.6500 5.9500 +0.2100 7.9700 3.5100 Peloton Minerals Corporation PMC 200 0.1000 0.0850 0.1000 0.0000 0.1500 0.0250 Weekend Unlimited Inc. POT 14193 0.1200 0.1150 0.1150 -0.0050 0.3600 0.0800 PreveCeutical Medical Inc. PREV 1288 0.0450 0.0400 0.0450 0.0000 0.1700 0.0300 Primary Energy Metals Inc. PRIM 250 0.1150 0.1100 0.1150 +0.0050 1.5000 0.1000 Plymouth Rock Technologies Inc. PRT 214 0.6100 0.5800 0.5800 -0.0300 0.7400 0.5200 Platinex Inc. PTX 610 0.0400 0.0350 0.0400 0.0000 0.1600 0.0300 World Class Extractions Inc. PUMP 40343 0.1500 0.1350 0.1350 -0.0100 0.1650 0.1150 Pushfor Investments Inc. PUSH 18 1.1000 1.0000 1.1000 +0.0500 2.5400 0.4800 Pivot Pharmaceuticals Inc. PVOT 592 0.2050 0.1900 0.2000 0.0000 1.0700 0.1700 Captiva Verde Land Corp. PWR 382 0.2650 0.2500 0.2500 -0.0200 0.3000 0.0600 Quinsam Capital Corporation QCA 873 0.2550 0.2400 0.2400 -0.0150 0.3850 0.1900 Quadron Cannatech Corporation QCC 1150 0.2550 0.2400 0.2450 0.0000 0.3900 0.1000 Quizam Media Corporation QQ 20 0.1000 0.1000 0.1000 0.0000 0.2100 0.0450 Relay Medical Corp. RELA 3035 0.2300 0.2100 0.2150 +0.0050 0.3700 0.1900 Renforth Resources Inc. RFR 930 0.0450 0.0400 0.0450 0.0000 0.0600 0.0200 Range Energy Resources Inc. RGO 0 0.0050 0.0000 0.0100 0.0050 Resinco Capital Partners Inc. RIN 519 0.0750 0.0650 0.0650 -0.0100 0.3200 0.0650 Rise Gold Corp. RISE 6586 0.1000 0.0900 0.0950 0.0000 0.1500 0.0450 RIWI Corp. RIW 901 3.0000 2.5000 3.0000 +0.3400 3.5000 1.0000 Rockshield Capital Corp. RKS 374 0.1050 0.0950 0.1050 0.0000 0.3800 0.0900 West Red Lake Gold Mines Inc. RLG 1790 0.1050 0.1000 0.1000 +0.0050 0.1200 0.0450 RISE Life Science Corp. RLSC 330 0.2250 0.2250 0.2250 0.0000 0.3850 0.0450 RMMI Corp. RMMI 75 1.0400 0.8900 0.8900 -0.1300 2.9500 0.8900 Rubicon Organics Inc. ROMJ 150 3.1000 3.0000 3.0400 +0.0300 5.2500 1.6000 Ravenquest BioMed Inc. RQB 486 0.5600 0.5400 0.5500 -0.0200 1.3500 0.3800 Rift Valley Resources Corp. RVR 5 0.0800 0.0000 0.1050 0.0500 Subscribe Technologies Inc. SAAS 110 0.0300 0.0300 0.0300 0.0000 0.1600 0.0200 3 Sixty Risk Solutions Ltd. SAFE 4097 0.4900 0.4550 0.4550 -0.0450 0.8300 0.4350 SBD Capital Corp. SBD 50 0.1100 0.1100 0.1100 -0.0050 0.5500 0.0500 Security Devices International Inc. SDZ 295 0.1900 0.1850 0.1900 0.0000 0.2300 0.1200 Sensor Technologies Inc. SENS 1010 0.0250 0.0250 0.0250 +0.0050 0.3400 0.0200 Sierra Growth Corp. SGRO 1335 0.2300 0.2200 0.2200 -0.1300 0.7000 0.1150 Shoal Point Energy Ltd. SHP 270 0.0700 0.0600 0.0600 +0.0050 0.0850 0.0200 SLANG Worldwide Inc. SLNG 5610 1.9300 1.8700 1.8800 -0.0700 2.7700 1.6400 Star Navigation Systems Group Ltd. SNA 6960 0.0650 0.0550 0.0650 +0.0050 0.1400 0.0400 Sunniva Inc. SNN 1337 4.7400 4.4200 4.6300 +0.2100 9.5000 2.8300 Softlab9 Software Solutions Inc SOFT 1150 0.0450 0.0450 0.0450 0.0000 0.3750 0.0375 SOL Global Investments Corp. SOL 3791 3.7700 3.6100 3.7500 +0.1700 5.0000 1.0200 Sona Nanotech Inc. SONA 58 0.2900 0.2750 0.2900 -0.0100 0.3400 0.1700 Organic Flower Investments Group Inc. SOW 636 0.5100 0.5000 0.5000 -0.0300 0.6100 0.1900 Spacefy Inc. SPFY 500 0.1700 0.1700 0.1700 -0.0100 0.3700 0.1400 Spearmint Resources Inc. SPMT 1501 0.0300 0.0250 0.0300 +0.0050 0.0525 0.0250 Sproutly Canada Inc. SPR 92799 1.0800 0.8800 0.9000 +0.0300 1.1800 0.2500 Squire Mining Ltd. SQR 891 0.1900 0.1700 0.1800 +0.0100 0.8200 0.1250 Stem Holdings Inc. STEM 52 2.4100 2.3200 2.3200 -0.1600 4.4800 2.0800 StillCanna Inc. STIL 3505 1.6000 1.4100 1.4100 -0.1200 1.6400 1.0000 Wildflower Brands Inc. SUN 813 0.7300 0.7100 0.7200 +0.0200 1.6900 0.4550 St-Georges Eco-Mining Corp. SX 5852 0.2000 0.1700 0.1700 -0.0050 0.5000 0.0350 Transcanna Holdings Inc. TCAN 2314 4.5900 4.4500 4.5800 +0.3000 4.6900 0.7700 Tempus Capital Inc. TEMP 130 0.0900 0.0850 0.0900 -0.0050 0.2500 0.0050 Terranueva Corporation TEQ 509 1.3200 1.2000 1.3000 -0.0300 1.7500 0.3750 TerrAscend Corp. TER 963 8.1800 7.7900 7.9000 +0.1000 13.5000 3.1700 Taiga Gold Corp TGC 130 0.0850 0.0700 0.0850 +0.0150 0.2100 0.0650 1933 Industries Inc. TGIF 34626 0.6200 0.5400 0.6000 +0.0500 0.7300 0.3000 1933 Industries Inc.10% 14SEP21 TGIF.DB 150 121.0000 121.0000 121.0000 +5.5000 125.0000 95.0000 1933 Industries Inc. Wts. TGIF.WT 5830 0.2350 0.2100 0.2300 +0.0350 0.2700 0.1300 THC Biomed Intl Ltd THC 8278 0.3250 0.3050 0.3050 -0.0250 1.6800 0.2500 TILT Holdings Inc. TILT 2196 2.8900 2.7200 2.7800 -0.0200 4.0000 1.5100 Cansortium Inc. TIUM.U 3643 1.8100 1.7500 1.7800 +0.0200 2.2000 1.7000 Cansortium Inc. Wts. TIUM.WT.U 1820 0.4200 0.3900 0.3900 -0.0100 0.5000 0.3350 Tier One Capital Limited Partnership TLP.UN 0 4.7000 0.0000 5.5000 4.2500 Tartisan Nickel Corp. TN 640 0.0600 0.0600 0.0600 0.0000 0.1400 0.0200 The Tinley Beverage Company Inc. TNY 1562 0.7400 0.7100 0.7300 +0.0200 0.9700 0.3900 Tower One Wireless Corp. TO 1061 0.0750 0.0700 0.0700 -0.0050 0.2600 0.0600 Tree of Knowledge International Corp. TOKI 4772 0.2000 0.1750 0.1900 +0.0050 1.5300 0.1450 Enertopia Corp. TOP 250 0.0300 0.0300 0.0300 0.0000 0.1050 0.0200 Torino Power Solutions Inc TPS 60 0.0500 0.0500 0.0500 +0.0050 0.1700 0.0400 Trulieve Cannabis Corp. TRUL 3723 19.4400 17.8100 19.1000 +1.6000 23.8500 9.1000 Black Tusk Resources Inc. TUSK 245 0.1800 0.1650 0.1800 +0.0200 0.2850 0.1200 Global UAV Technologies Ltd. UAV 6749 0.0250 0.0250 0.0250 0.0000 0.1450 0.0200 United Battery Metals Corp. UBM 2050 0.0700 0.0700 0.0700 +0.0100 1.6800 0.0550 Upco International Inc UPCO 20 0.1000 0.1000 0.1000 0.0000 0.4500 0.0800 NameSilo Technologies Corp. URL 226 0.4000 0.3950 0.4000 0.0000 0.4800 0.3250 American Pacific Mining Corp. USGD 17988 0.2600 0.2150 0.2300 -0.0050 0.4100 0.0400 VirtualArmour International Inc. VAI 293 0.2500 0.2250 0.2250 -0.0250 0.3900 0.1750 Ventura Cannabis and Wellness Corp. VCAN 223 0.7800 0.7500 0.7800 +0.0300 0.9700 0.2569 Top Strike Resources Corp. VENI 423 0.0600 0.0550 0.0550 0.0000 0.5500 0.0350 Vogogo Inc. VGO 0 2.5000 0.0000 16.2000 1.3500 Valens Groworks Corp. VGW 3296 2.9600 2.8800 2.9100 +0.0300 3.4400 0.9800 Valens Groworks Corp. VGW.WT 5 0.8800 0.8800 0.8800 +0.0800 1.0500 0.1500 Phivida Holdings Inc. VIDA 918 0.6800 0.6500 0.6700 +0.0100 1.3800 0.4500 Vodis Pharmaceuticals Inc. VP 1863 0.0850 0.0750 0.0800 0.0000 0.3200 0.0700 Valeo Pharma Inc. VPH 50 0.7000 0.7000 0.7000 0.0000 0.8000 0.6100 Vireo Health International Inc. S.V. VREO 1564 6.0000 5.7500 5.8800 +0.1100 6.4500 4.6600 Veritas Pharma Inc. VRT 107 0.7000 0.5800 0.7000 +0.1900 5.3000 0.5000 Versus Systems Inc. VS 44 0.2200 0.2200 0.2200 0.0000 0.4600 0.1800 VSBLTY Groupe Technologies Corp. VSBY 160 0.5500 0.5400 0.5400 -0.0100 0.7500 0.4700 Victory Square Technologies Inc. VST 195 0.3000 0.2750 0.3000 -0.0300 2.0200 0.2750 Wayland Group Corp. WAYL 4520 0.8500 0.8000 0.8400 +0.0400 2.6400 0.7800 Wayland Group Corp. Wts. WAYL.WT 100 0.2500 0.2000 0.2500 +0.0700 0.5000 0.1800 ICC International Cannabis Corp. WRLD.U 6900 0.3150 0.3000 0.3150 +0.0050 0.9100 0.2300 Western Uranium & Vanadium Corp. WUC 395 1.2500 1.1500 1.2500 +0.1200 3.3200 0.6300 MGX Minerals Inc. XMG 2809 0.3050 0.2800 0.2900 -0.0050 1.3900 0.2800 Exro Technologies Inc. XRO 239 0.3000 0.2950 0.3000 0.0000 0.5400 0.2100 XORTX Therapeutics Inc. XRX 150 0.2200 0.2000 0.2000 -0.0300 0.3300 0.1300 Stock Symbol Bid Ask 52W Hi 52W Lo Supreme Metals Corp. ABJ 0.015 0.020 0.0650 0.0150 Ansar Financial and Dev Corporation AFD 0.620 0.660 0.7800 0.3000 Atlas Blockchain Group Inc. AKE 0.095 0.095 0.3200 0.1050 Alchemist Mining Inc. AMS 0.090 0.090 0.1300 0.0400 Armada Mercantile Ltd. ARM 0.260 0.420 0.5900 0.2000 Armadillo Resources Ltd. ARO Argo Gold Inc. ARQ 0.155 0.200 0.3250 0.0700 Asante Gold Corporation ASE 0.060 0.075 0.0800 0.0250 Ascent Industries Corp. ASNT 0.100 0.100 0.9800 0.0850 Abattis Bioceuticals Corp. ATT 0.070 0.070 0.2450 0.0600 Aylen Capital Inc. AYL 0.015 0.025 0.0300 0.0150 MB Builder Bonds 5 yr 2% 15JUN19 BBN.DB.B 99.600 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 Blockchain Holdings Ltd. BCX 0.380 0.450 2.4000 0.1100 Bird River Resources Inc. BDR 0.020 0.025 0.2500 0.0200 Ignite International Brands, Ltd. BILZ 1.910 1.910 4.0400 1.2600 Berkley Renewables Inc. BKS 0.035 0.075 0.1000 0.0150 Blox Labs Inc. BLOX 0.040 0.040 0.1800 0.0250 Blackhawk Resource Corp. BLR 0.060 0.065 0.0950 0.0400 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 BitRush Corp. BRH 0.090 Lineage Grow Company Ltd. BUDD 0.180 0.180 0.2800 0.1550 BioMark Diagnostics Inc. BUX 0.065 0.080 0.1050 0.0300 Bexar Ventures Inc. BXV 0.030 0.2000 0.0200 Block X Capital Corp. BXXX 0.055 0.060 0.2050 0.0150 Copperbank Resources Corp. Warrants CBK.WT 0.005 0.0300 0.0050 Green River Gold Corp. CCR 0.045 0.060 0.0700 0.0400 Cerro Grande Mining Corporation CEG 0.005 0.010 0.0200 0.0050 Chemistree Technology Inc. Wts. CHM.WT 0.110 0.200 CIM International Group Inc. CIM 0.195 0.300 0.6300 0.1900 Cascadia Blockchain Group Corp. CK 0.100 0.180 0.4700 0.1000 Cloud Nine Education Group Ltd. CNI 0.125 0.145 0.3250 0.0500 Cannex Capital Holdings Inc. CNNX 1.750 1.750 1.7500 0.5000 Crest Resources Inc. CRES 0.115 0.200 0.1500 0.1000 Carl Data Solutions Inc. Wts. CRL.WT 0.015 0.025 0.0750 0.0050 CMX Gold & Silver Corp. CXC 0.040 0.050 0.1150 0.0400 Cyntar Ventures Inc CYN 0.070 0.100 0.1500 0.0800 DeepRock Minerals Inc. DEEP 0.050 0.070 0.1000 0.0400 Dimension Five Technologies Inc. DFT 0.045 0.055 0.0700 0.0450 DigiCrypts Blockchain Solutions Inc. DIGI 0.070 0.080 0.1000 0.0300 DNI Metals Inc. DNI 0.045 0.055 0.1100 0.0400 Dundee Sustainable Technologies Inc. DST 0.025 0.035 0.1000 0.0050 EA Education Group Inc. EA 0.070 0.200 3.0000 0.0700 European Metals Corp. ECU 0.005 European Metals Corp. Warrants ECU.WT Eurogas International Inc. EI 0.005 0.020 0.0300 0.0050 ECO ORO MINERALS CORP. J EOM 0.105 0.120 0.3200 0.1000 EarthRenew Inc. ERTH 0.020 0.030 0.1450 0.0250 Evolving Gold Corp. EVG 0.075 0.075 0.1450 0.0650 Easy Technologies Inc. EZM 0.005 0.070 Eastern Zinc Corp. EZNC 0.050 0.245 0.2750 0.0850 Four Nines Gold Inc. FNAU 0.240 0.300 0.6000 0.1000 FogChain Corp FOG 0.075 0.085 0.5700 0.0650 Fox River Resources Corporation FOX 0.065 0.080 0.1000 0.0550 FAX Capital Corp. FXC 2.600 3.500 2.4000 1.5100 GreenBank Capital Inc. GBC 0.300 0.350 1.6000 0.1000 Gencan Capital Inc. GCA 0.050 0.145 0.2450 0.0500 Glorious Creation Limited GCIT 0.015 0.490 0.6500 0.1500 Genius Metals Inc GENI 0.170 0.180 0.2500 0.1200 Glance Technologies Inc. Wts. GET.WT 0.030 0.070 0.7400 0.0300 Gravitas Financial Inc. 3% 25JUN23 GFI.DB.A Gravitas Financial Inc. 3.5% 03DEC20 GFI.DB.B Global Gaming Technologies Corp.WT GGAM.WT.U 0.005 0.010 0.1200 0.0050 Generic Gold Corp. GGC 0.045 0.090 0.3000 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 0.250 0.550 0.4500 0.1000 Glenbriar Technologies Inc. GTI.X 0.020 0.020 0.0500 0.0100 Hi Ho Silver Resources Inc. HHS 0.035 0.045 0.1050 0.0200 Hello Pal International Inc. HP 0.065 0.120 0.3450 0.0650 IGEN Networks Corp. IGN 0.030 0.050 0.1150 0.0300 Inspiration Mining Corporation ISM 0.030 0.050 0.1000 0.0200 Idaho Champion Gold Mines Canada Inc. ITKO 0.120 0.145 0.4000 0.1050 ICTV Brands Inc. ITV 0.020 0.110 0.2200 0.0100 Izotropic Corporation IZO 0.310 0.335 0.5000 0.2600 James Bay Resources Limited JBR 0.155 0.250 0.2850 0.0850 Jagercor Energy Corp. JEM 0.010 0.0300 0.0200 37 Capital Inc. JJJ 0.085 0.135 0.3000 0.0900 StartMonday Technology Corp. JOB 0.030 0.040 0.2500 0.0150 Kal Minerals Corp KAL 0.110 0.300 0.2500 0.1200 Dizun International Enterprises Inc. KDZ 0.010 0.015 0.0750 0.0050 KWG Resources Inc. MVS KWG.A 2.510 4.000 5.0000 2.7000 La Imperial Resources Inc. LAI 0.035 0.080 0.0800 0.0350 Lions Bay Mining Corp. LBM 0.160 0.170 0.1950 0.1050 LottoGopher Holdings Inc. LOTO 0.045 0.045 0.1300 0.0400 LiveWell Canada Inc. LVWL 0.970 0.970 0.9200 0.6800 MEADOW BAY GOLD CORPORATION J MAY 0.040 0.050 0.2000 0.0250 McLaren Resources Inc. MCL 0.030 0.050 0.1000 0.0200 Mag One Products Inc. MDD 0.080 0.100 0.1800 0.0200 ME Resource Corp. MEC 0.500 Mistango River Resources Inc. MIS 0.025 0.030 0.0500 0.0200 Makena Resources Inc. MKNA 0.095 0.095 0.1250 0.0400 Mountain Lake Minerals Inc. MLK 0.045 0.0500 0.0300 Marret Multi-Strategy Income Fund A MMF.UN 0.020 0.050 0.1050 0.0200 Metalo Manufacturing Inc. MMI 0.300 0.4900 0.1000 GoverMedia Plus Canada Corp. MPLS 0.055 0.080 0.5100 0.0500 MPV Exploration Inc MPV 0.120 0.140 0.3000 0.0600 Montego Resources Inc. MY 0.035 0.050 0.3100 0.0300 Cryptanite Blockchain Technologies Corp. NITE 0.030 0.040 0.3150 0.0250 New Jersey Mining Company NJMC 0.190 0.280 0.2600 0.1500 Norsemont Capital Inc. NOM 0.310 0.370 0.4550 0.2500 Nexco Resources Inc. NXU 0.075 0.150 0.3500 0.0600 Carlyle Entertainment Ltd OLG ESI Energy Services Inc. OPI 0.150 0.190 0.4500 0.1250 Ortho Regenerative Technologies Inc. ORTH 0.330 0.340 0.8000 0.1600 Petrocapita Income Trust PCE.UN 0.075 0.200 0.7000 0.0100 PUDO Inc. PDO 0.870 0.890 2.5000 0.5000 Patriot Gold Corp. PGOL 0.060 0.0950 0.0950 PrimeWest Mortgage Inv Corporation PRI 0.600 1.000 1.6000 0.4000 Park Lawn Company Limited PRL 6.000 8.750 9.4000 8.0000 Pasinex Resources Limited PSE 0.085 0.100 0.2200 0.0600 Quantum Cobalt Corp QBOT 0.045 0.050 0.4400 0.0400 Qwick Media Inc. QMI 0.015 0.040 0.1300 0.0100 Radial Research Corp RAD 0.190 0.350 0.2100 0.1200 Reservoir Capital Corp. REO 0.045 0.055 0.0650 0.0100 Tidal Royalty Corp. RLTY.U 0.300 0.300 0.8200 0.0900 Reliant Gold Corp. RNG 0.005 0.015 0.0350 0.0200 RavenQuest BioMed Inc. Wts. RQB.WT 0.060 0.085 0.2550 0.0300 River Wild Exploration Inc. RWI 0.600 0.750 0.7000 0.0200 Rockex Mining Corporation RXM 0.020 0.035 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 0.105 0.180 0.1300 0.1000 Sharc International Systems Inc. SHRC 0.260 0.275 0.5100 0.2000 Seahawk Ventures Inc. SHV 0.210 0.250 0.5500 0.2000 Sitka Gold Corp. SIG 0.100 0.105 0.3000 0.0400 Hydro66 Holdings Corp. SIX 0.290 0.370 0.9500 0.2500 Skarb Exploration Corp. SKRB 0.025 Slave Lake Zinc Corp SLZ 0.065 0.100 0.1250 0.0600 Silver Phoenix Resources Inc. SP 0.180 0.250 0.2175 0.0290 Spey Resources Corp. SPEY 0.075 0.080 0.1550 0.0650 SponsorsOne Inc. SPO 0.075 0.085 0.3050 0.0500 Squatex Energy and Ressources Inc. SQX 0.020 0.040 0.2450 0.0200 Shamrock Enterprises Inc. SRS 0.025 0.035 0.0700 0.0150 Starrex International Ltd. STX 0.800 1.250 2.0000 0.7100 Navis Resources Corp. SUV 0.6700 0.2300 Sixty North Gold Mining Inc. SXTY 0.060 0.065 0.2400 0.0400 66 Resources Inc. SXX 0.060 0.100 0.2700 0.0600 Syd Financing Inc. SYDF 0.100 0.200 0.1750 0.0800 Talmora Diamond Inc. TAI 0.040 0.060 0.0600 0.0050 Taku Gold Corp. TAK 0.065 0.080 0.1500 0.0350 Target Capital Inc. TCI 0.040 0.1400 0.0300 Terra Nova Resources Inc. TENO 0.050 0.090 0.1850 0.0600 Tocvan Ventures Corp. TOC 0.100 0.140 0.1200 0.1000 Trackloop Analytics Corp. TOOL 0.055 0.060 0.3000 0.0300 Tantalex Resources Corporation TTX 0.035 0.045 0.1700 0.0300 Ubique Minerals Limited UBQ 0.160 0.180 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 0.8000 Velocity Data Inc. VCT 0.025 0.060 0.1050 0.0100 Vogogo Inc. 8% 30JUN20 VGO.DB 89.000 90.000 100.0000 80.0000 Phivida Holdings Inc. Wts. VIDA.WT 0.130 0.180 0.5200 0.0700 Vinergy Resources Ltd. VIN 0.520 Victory Resources Corporation VR 0.145 0.240 0.2000 0.0200 West Isle Energy Inc. WEI Winston Gold Corp. WGC 0.035 0.040 0.0900 0.0250 Winston Resources Inc. WRW 0.035 0.050 0.2400 0.0150 World Mahjong Limited WSM 0.100 eXeBlock Technology Corporation XBLK 0.030 0.040 0.2750 0.0250 MGX Minerals Inc. A Wts. XMG.WT.A 0.005 0.3450 0.0050 MGX Minerals Inc. B Wts. XMG.WT.B 0.060 0.070 0.4500 0.0200 MGX Minerals Inc C Wts XMG.WT.C 0.050 0.085 0.1500 0.0350 Canadian Overseas Petroleum Limited XOP 0.005 0.0100 0.0050 Zanzibar Gold Inc. ZBR 0.175 0.195 0.2450 0.1000 Kootenay Zinc Corp. ZNK 0.100 0.110 0.2900 0.0450 Zara Resources Inc. ZRI 0.2200 0.0700 BIOSENTA Inc. ZRO 0.030 0.7500 0.0100 ZTEST Electronics Inc. ZTE 0.395 0.420 0.6000 0.1000 Zenith Exploration Inc. ZX 0.050 0.0350 0.0350 Trades: 44,309 Total Volume: 110,554,991 Total Value: $148,119,028 Advanced: 111 Declined: 110 Unchanged: 277 Note 1: z - Full Volume. Note 2: Change calculated using unadjusted closing prices.