CNSX Trading Daily Market Summary April 04 2019 Closing Numbers Stock Symbol Vol(00s) High Low Close Change 52W Hi 52W Lo American Battery Metals Corp. ABC 738 0.4000 0.3900 0.3900 0.0000 0.4000 0.1500 Abacus Health Products Inc ABCS 265 17.1000 16.5000 17.1000 +0.3600 18.0900 8.7500 Supreme Metals Corp. ABJ 200 0.0150 0.0150 0.0150 0.0000 0.0600 0.0150 Alliance Growers Corp. ACG 5218 0.0750 0.0700 0.0750 0.0000 0.3650 0.0600 Acreage Holdings, Inc. ACRG.U 2018 22.5800 21.1500 22.4500 +0.0700 26.9000 11.9900 Affinor Growers Inc. AFI 3 0.0350 0.0000 0.1350 0.0250 Algernon Pharmaceuticals Inc. AGN 295 0.2600 0.2450 0.2450 0.0000 0.5500 0.1000 AgraFlora Organics International Inc AGRA 47932 0.6300 0.5800 0.5800 -0.0200 0.8600 0.0780 Agrios Global Holdings Ltd. AGRO 1456 0.6500 0.6200 0.6200 -0.0100 0.7200 0.3600 Alternate Health Corp. AHG 221 0.4950 0.4600 0.4600 -0.0200 1.6500 0.3000 Advantagewon Oil Corp. AOC 6282 0.0400 0.0300 0.0400 +0.0050 0.1000 0.0150 Appia Energy Corp. API 756 0.3750 0.3300 0.3300 -0.0200 0.4100 0.1300 Global Cannabis Applications Corp. APP 1659 0.0900 0.0850 0.0900 -0.0050 0.3800 0.0750 AREV Brands International Ltd. AREV 905 0.2000 0.1900 0.1900 -0.0100 0.4750 0.1900 Argo Gold Inc. ARQ 90 0.1700 0.1600 0.1700 +0.0100 0.3250 0.0700 Asante Gold Corporation ASE 370 0.0800 0.0700 0.0800 0.0000 0.0800 0.0250 Asia Cannabis Corp. ASIA 197 0.3400 0.2900 0.3400 +0.0750 0.7900 0.2100 Aquarius Surgical Technologies Inc. ASTI 70 0.3500 0.3300 0.3500 +0.0200 0.4800 0.2000 Auxico Resources Canada Inc. AUAG 1145 0.1700 0.1300 0.1700 0.0000 0.3100 0.1150 Australis Capital Inc. AUSA 4790 0.9600 0.9100 0.9500 +0.0100 16.0000 0.6100 Australis Capital Corp. Wts. AUSA.WT 206 0.7600 0.7100 0.7200 +0.0100 11.4900 0.3600 Avarone Metals Inc. AVM 138 0.0500 0.0500 0.0500 0.0000 0.0950 0.0350 Aylen Capital Inc. AYL 22 0.0150 0.0150 0.0150 -0.0050 0.0300 0.0150 BacTech Environmental Corporation BAC 6993 0.0200 0.0150 0.0200 0.0000 0.0450 0.0150 Body and Mind Inc. BAMM 15757 1.4600 1.2400 1.3900 +0.1400 1.4600 0.3300 Blueberries Medical Corp. BBM 6436 0.7500 0.6900 0.6900 -0.0300 0.8800 0.3400 Benchmark Botanics Inc. BBT 115 0.3650 0.3500 0.3650 +0.0150 1.5000 0.2000 Blockchain Foundry Inc BCFN 410 0.0800 0.0750 0.0800 +0.0150 0.5000 0.0150 Blockchain Holdings Ltd. BCX 40 0.4700 0.4700 0.4700 +0.0350 2.4000 0.1100 Bird River Resources Inc. BDR 90 0.0250 0.0200 0.0200 -0.0050 0.2250 0.0200 Beleave Inc. BE 5668 0.0850 0.0800 0.0850 0.0000 0.4100 0.0700 Peekaboo Beans Inc BEAN 2 0.1750 0.0000 0.2900 0.0950 Braingrid Limited BGRD 3818 0.1350 0.1300 0.1300 -0.0050 0.2550 0.0500 BIG Blockchain Intelligence Group Inc. BIGG 2542 0.0800 0.0750 0.0750 0.0000 0.6400 0.0700 Biome Grow Inc. BIO 367 0.6000 0.5700 0.6000 0.0000 2.1000 0.4700 Belgravia Capital International Inc. BLGV 4210 0.0300 0.0200 0.0250 0.0000 0.0850 0.0150 BlissCo Cannabis Corp. BLIS 7966 0.5800 0.5400 0.5500 -0.0400 0.6000 0.2600 BLOK Technologies Inc. BLK 45 0.0200 0.0200 0.0200 -0.0050 0.2900 0.0150 Cannabix Technologies Inc. BLO 1550 1.4700 1.4000 1.4300 -0.0500 2.7200 1.0200 Blackhawk Resource Corp. BLR 475 0.0750 0.0700 0.0700 +0.0050 0.0950 0.0400 Bunker Hill Mining Corp. BNKR 45 0.0400 0.0400 0.0400 -0.0100 1.9500 0.0300 Bougainville Ventures Inc. BOG 30273 0.0950 0.0700 0.0950 +0.0200 0.4500 0.0200 Pacific Rim Cobalt Corp. BOLT 172 0.2950 0.2900 0.2950 0.0000 0.5300 0.1000 The Yield Growth Corp. BOSS 5071 0.6800 0.6500 0.6700 +0.0300 0.9400 0.1650 21C Metals Inc. BULL 188 0.2150 0.1950 0.1950 -0.0150 0.4200 0.1600 BioMark Diagnostics Inc. BUX 450 0.0550 0.0550 0.0550 -0.0200 0.1050 0.0300 Aura Health Inc. BUZZ 761 0.2300 0.2200 0.2250 0.0000 0.6500 0.1400 Cautivo Mining Inc. CAI 40 0.1000 0.0950 0.0950 -0.0050 0.3900 0.0800 FinCanna Capital Corp. CALI 283 0.1450 0.1400 0.1400 -0.0050 0.6300 0.0800 CannAmerica Brands Corp. CANA 838 0.2700 0.2500 0.2700 0.0000 1.3000 0.2350 Heritage Cannabis Holdings Corp. CANN 16036 0.6500 0.6200 0.6400 +0.0300 0.7200 0.1500 CAT Strategic Metals Corporation CAT 4 0.0400 0.0000 0.1500 0.0400 CB2 Insights Inc. CBII 7606 0.3200 0.3000 0.3100 +0.0150 0.5000 0.2900 Cannabis One Holdings Inc. CBIS 1135 3.6000 3.3800 3.5500 +0.1500 3.7500 1.9800 Copperbank Resources Corp. CBK 966 0.0600 0.0600 0.0600 +0.0050 0.0950 0.0400 Cerro de Pasco Resources Inc. CDPR 465 0.2850 0.2800 0.2850 +0.0050 0.3700 0.2200 CordovaCann Corp. CDVA 15 0.7300 0.7300 0.7300 -0.0200 2.0000 0.7300 Cartier Iron Corporation CFE 25 0.0900 0.0900 0.0900 0.0000 0.1250 0.0650 California Gold Mining Inc. CGM 740 0.4800 0.4600 0.4600 0.0000 0.4800 0.3700 Cognetivity Neurosciences Ltd. CGN 2960 0.5200 0.4950 0.5100 +0.0200 0.6300 0.2500 Cannabis Growth Opportunity Corporation CGOC 252 2.1500 2.0500 2.0500 -0.0400 2.4500 0.7800 Cannabis Growth Opportunity Corporation Wts. CGOC.WT 1044 0.2800 0.2500 0.2500 -0.0300 0.4300 0.0500 Chemistree Technology Inc. CHM 562 0.6000 0.5600 0.6000 +0.0100 0.7000 0.3100 Chemistree Technology Inc. Wts. CHM.WT 500 0.1900 0.1700 0.1900 +0.0200 0.2000 0.1400 Choom Holdings Inc. CHOO 5267 0.7000 0.6500 0.6600 -0.0200 1.4700 0.3800 Canada House Wellness Group Inc. CHV 4464 0.1600 0.1500 0.1500 -0.0050 0.4500 0.1250 Cresco Labs Inc. CL 7745 17.6900 16.4000 17.1400 +0.4400 17.6900 5.2900 CLS Holdings USA, Inc. CLSH.U 320 0.3800 0.3600 0.3700 +0.0200 0.7500 0.2500 Cielo Waste Solutions Corp. CMC 1291 0.0900 0.0850 0.0900 0.0000 0.3000 0.0850 Canadian Metals Inc. CME 2250 0.0500 0.0500 0.0500 -0.0050 0.2000 0.0450 CannaOne Technologies Inc CNNA 241 0.7800 0.7200 0.7300 -0.0600 1.8400 0.5000 CENTR Brands Corp. CNTR 990 0.6100 0.5600 0.5800 -0.0400 0.6800 0.5600 Canna-V-Cell Sciences Inc. CNVC 1198 0.1900 0.1400 0.1850 +0.0350 0.4000 0.1100 Codebase Ventures Inc. CODE 15395 0.0600 0.0500 0.0500 -0.0050 0.1300 0.0200 Captor Capital Corp CPTR 250 1.9800 1.8500 1.9500 +0.0200 4.6000 0.7500 Crest Resources Inc. CRES 440 0.1200 0.1200 0.1200 -0.0050 0.1500 0.1000 Carl Data Solutions Inc. CRL 30 0.0800 0.0750 0.0750 0.0000 0.2200 0.0550 Crop Infrastructure Corp. CROP 9129 0.3200 0.3100 0.3100 -0.0050 0.7800 0.1300 Cryptobloc Technologies Corp. CRYP 341 0.0550 0.0400 0.0400 -0.0050 4.6500 0.0350 Chemesis International Inc. CSI 937 2.1400 2.0600 2.1000 +0.0300 2.2800 0.4800 Canamex Gold Corp. CSQ 30 0.0500 0.0500 0.0500 0.0000 0.1700 0.0500 CellCube Energy Storage Systems Inc. CUBE 13923 0.1600 0.1500 0.1550 0.0000 0.7600 0.0850 Curaleaf Holdings, Inc. CURA 11587 13.9500 13.3600 13.4400 -0.2900 14.4300 5.1200 Biocure Technology Inc. CURE 5 0.4800 0.4800 0.4800 -0.0200 1.0700 0.3000 City View Green Holdings Inc. CVGR 4936 0.1600 0.1300 0.1600 +0.0150 0.4650 0.1000 Charlotte's Web Holdings, Inc. CWEB 10698 33.7700 29.3200 29.3700 -2.8100 33.7700 9.0500 C21 Investments Inc. CXXI 8113 2.2400 2.1000 2.1600 +0.0500 3.0000 0.6200 Hilltop Cybersecurity Inc. CYBX 4657 0.0250 0.0200 0.0250 0.0000 0.5700 0.0200 Data Deposit Box Inc. DDB 200 0.0250 0.0250 0.0250 0.0000 0.1100 0.0200 DeepRock Minerals Inc. DEEP 300 0.0500 0.0500 0.0500 -0.0150 0.1000 0.0400 Deer Horn Capital Inc. DHC 80 0.2250 0.2250 0.2250 -0.0050 0.5800 0.1400 DigiCrypts Blockchain Solutions Inc. DIGI 130 0.0950 0.0900 0.0900 -0.0050 0.1000 0.0300 Dixie Brands Inc. DIXI.U 3987 0.9400 0.8600 0.9300 +0.0300 1.2000 0.3100 The Delma Group Inc. DLMA 2 1.2000 1.2000 1.2000 -0.0500 7.2500 0.7500 Delrey Metals Corp. DLRY 5549 0.2200 0.1900 0.2050 +0.0150 0.5000 0.1800 DNI Metals Inc. DNI 150 0.0500 0.0500 0.0500 -0.0050 0.1100 0.0400 Rapid Dose Therapeutics Corp. DOSE 590 0.8000 0.7800 0.7800 -0.0200 1.3300 0.6000 Dundee Sustainable Technologies Inc. DST 10 0.0300 0.0300 0.0300 -0.0050 0.1000 0.0050 Deveron UAS Corp. DVR 680 0.2250 0.2250 0.2250 0.0000 0.3500 0.0950 DionyMed Brands Inc. DYME 726 3.5000 3.2800 3.3200 -0.1200 4.2900 1.8800 EA Education Group Inc. EA 0 0.0700 0.0000 3.0000 0.0700 Earth Alive Clean Technologies Inc. EAC 1520 0.2000 0.1900 0.1900 -0.0100 0.4500 0.1300 SpeakEasy Cannabis Club Ltd. EASY 317 1.1200 1.1000 1.1200 +0.0100 1.3300 0.1900 Nutritional High International Inc. EAT 3588 0.2700 0.2550 0.2700 +0.0100 0.5900 0.1300 Eviana Health Corporation EHC 335 0.6600 0.6100 0.6100 -0.0400 1.6800 0.5100 Leviathan Cannabis Group Inc. EPIC 338 0.3250 0.3000 0.3250 -0.0050 2.3200 0.2400 Empower Clinics Inc EPW 2546 0.1950 0.1750 0.1900 0.0000 0.5100 0.0650 ePlay Digital Inc. EPY 3869 0.0950 0.0750 0.0900 0.0000 0.1950 0.0500 EarthRenew Inc. ERTH 480 0.0250 0.0250 0.0250 0.0000 0.1450 0.0200 EnviroLeach Technologies Inc. ETI 307 0.9400 0.9200 0.9200 -0.0200 1.7000 0.5900 EVITRADE Health Systems Corp. EVA 1181 0.1600 0.1500 0.1500 -0.0200 0.6200 0.1250 Explorex Resources Inc. EX 366 0.2600 0.2400 0.2600 +0.0100 0.4500 0.2050 EXMceuticals Inc. EXM 125 1.4000 1.3500 1.3500 0.0000 1.9700 0.9100 Far Resources Ltd. FAT 1442 0.1300 0.1200 0.1300 0.0000 0.4300 0.0600 Fandom Sports Media Corp. FDM 4551 0.0600 0.0600 0.0600 0.0000 0.1800 0.0500 Future Farm Technologies Inc. FFT 4042 0.2050 0.1950 0.2000 +0.0100 0.6900 0.1850 Fineqia International Inc. FNQ 856 0.0100 0.0100 0.0100 0.0000 0.0250 0.0050 Flower One Holdings Inc. FONE 6125 2.9200 2.7000 2.8500 -0.0500 3.1500 1.0700 Flower One Holdings Inc. 9.5% 28MAR22 FONE.DB 4310 110.0000 105.0000 110.0000 0.0000 118.7200 100.0000 Flower One Holdings Inc.Wts. FONE.WT 4084 0.7500 0.6800 0.7500 +0.0500 0.7500 0.5500 Global Blockchain Mining Corp. FORK 40577 0.0200 0.0100 0.0150 -0.0050 0.1300 0.0050 Fox River Resources Corporation FOX 36 0.0650 0.0650 0.0650 0.0000 0.1000 0.0550 Gabriella's Kitchen Inc. GABY 953 0.3300 0.3050 0.3300 +0.0250 0.7500 0.2100 Graph Blockchain Inc GBLC 8530 0.0450 0.0350 0.0400 -0.0050 0.2000 0.0350 Gencan Capital Inc. GCA 24 0.1250 0.1250 0.1250 +0.0550 0.2450 0.0500 Genius Metals Inc GENI 30 0.1800 0.1800 0.1800 -0.0050 0.2500 0.1200 Generation Mining Limited GENM 13 0.1600 0.1600 0.1600 0.0000 0.2000 0.0800 Glance Technologies Inc. GET 1054 0.1550 0.1450 0.1500 -0.0050 0.8800 0.1100 Gravitas Financial Inc. GFI 568 0.0250 0.0200 0.0200 0.0000 0.1250 0.0100 Global Gaming Technologies Corp. GGAM.U 2273 0.1800 0.1650 0.1650 -0.0100 5.0382 0.1500 Green Growth Brands Inc. GGB 2122 4.7300 4.5500 4.6000 -0.1000 6.4000 0.5800 Global Hemp Group Inc. GHG 2113 0.0900 0.0850 0.0850 0.0000 0.2350 0.0600 Golden Leaf Holdings Ltd. GLH 4182 0.1200 0.1100 0.1150 0.0000 0.3050 0.0900 Goldrea Resources Corp. GOR 106 0.0650 0.0650 0.0650 +0.0100 0.1600 0.0400 Gunpowder Capital Corp. GPC 8 0.0600 0.0000 0.0900 0.0400 Grown Rogue International Inc. GRIN 296 0.3950 0.3800 0.3900 +0.0100 0.6000 0.1700 Green 2 Blue Energy Corp. GTBE 935 0.0550 0.0500 0.0500 0.0000 0.3650 0.0350 Green Thumb Industries Inc. GTII 2229 22.0200 21.2700 21.6500 +0.1700 32.5000 8.2100 Harvest Health & Recreation Inc. HARV 11442 14.5000 13.6300 13.6500 -0.3300 14.5000 4.5600 Harrys Manufacturing Inc. HARY 338 0.0850 0.0800 0.0850 +0.0150 0.5000 0.0500 High Hampton Holdings Corp. HC 1240 0.3850 0.3700 0.3700 -0.0150 1.1800 0.1700 High Tide Inc. HITI 3080 0.4900 0.4500 0.4800 +0.0050 0.6300 0.3000 HealthSpace Data Systems Ltd. HS 14978 0.0600 0.0450 0.0500 -0.0050 0.0850 0.0250 FSD Pharma Inc. Subordinate Voting Shares HUGE 30658 0.2300 0.2200 0.2300 +0.0050 0.9400 0.0750 HyperBlock Inc. HYPR 6424 0.0350 0.0350 0.0350 0.0000 0.4350 0.0250 iAnthus Capital Holdings Inc. IAN 7646 7.6900 7.2800 7.2800 -0.2400 9.4900 2.9100 International Battery Metals Ltd. IBAT 130 0.1550 0.1550 0.1550 +0.0050 0.6300 0.1250 Integrated Cannabis Company Inc. ICAN 200 0.3800 0.3600 0.3750 +0.0050 2.0200 0.2650 ThreeD Capital Inc. IDK 4300 0.0700 0.0650 0.0650 -0.0050 0.1900 0.0500 IntellaEquity Inc. IEQ 3499 0.0500 0.0300 0.0300 -0.0050 0.2300 0.0200 Imagin Medical Inc. IME 1600 0.0900 0.0850 0.0900 0.0000 0.3600 0.0700 Ionic Brands Corp. IONC 31085 0.8400 0.7200 0.7700 +0.0600 0.9000 0.5600 Imagination Park Technologies IP 4000 0.0650 0.0550 0.0600 +0.0050 0.5500 0.0500 Irving Resources Inc. IRV 193 1.7500 1.7200 1.7400 -0.0500 2.3900 0.9100 Inner Spirit Holdings Ltd. ISH 6523 0.2750 0.2250 0.2400 -0.0350 0.9100 0.1150 Isodiol International Inc. ISOL 1256 1.4800 1.4000 1.4500 -0.0100 12.0000 1.0300 Izotropic Corporation IZO 280 0.3300 0.3100 0.3300 0.0000 0.5000 0.2600 Lotus Ventures Inc. J 9195 0.2900 0.2550 0.2550 +0.0050 0.4650 0.1600 International Cannabrands Inc. JUJU 5540 0.1100 0.1050 0.1100 +0.0025 0.3900 0.0500 Koios Beverage Corp. KBEV 3984 0.5000 0.4700 0.4750 -0.0150 1.0500 0.1700 Kontrol Energy Corp. KNR 526 0.8500 0.7900 0.8500 +0.0500 0.9900 0.4600 KOPR Point Ventures Inc. KOPR 175 0.1600 0.1550 0.1550 -0.0050 4.1000 0.0500 KWG Resources Inc. KWG 1356 0.0100 0.0050 0.0100 +0.0050 0.0200 0.0050 Lions Bay Mining Corp. LBM 0 0.1600 0.0000 0.1950 0.1050 Lifestyle Delivery Systems Inc LDS 16035 0.4900 0.4400 0.4750 +0.0300 1.0000 0.2250 Liberty Health Sciences Inc. LHS 5917 0.9700 0.9300 0.9600 0.0000 1.6300 0.6200 Liberty Leaf Holdings Ltd. LIB 27529 0.2300 0.2000 0.2250 +0.0400 0.4250 0.0800 Liht Cannabis Corp. LIHT 2140 0.2300 0.2200 0.2250 +0.0050 0.7700 0.1500 Liht Cannabis Corp. Wts. LIHT.WT 200 0.0300 0.0200 0.0200 -0.0200 0.0800 0.0100 Callitas Health Inc. LILY 350 0.1300 0.1100 0.1300 +0.0250 0.2800 0.0500 Global Li-Ion Graphite Corp. LION 222 0.1950 0.1900 0.1950 0.0000 0.4300 0.0600 Lanebury Growth Capital Ltd. LLL 0 0.1750 0.0000 0.4000 0.1600 LeanLife Health Inc. LLP 9 0.0500 0.0000 0.2000 0.0300 Litelink Technologies Inc. LLT 273 0.1400 0.1400 0.1400 0.0000 0.3300 0.1100 Lexington Biosciences Inc. LNB 265 0.0350 0.0350 0.0350 -0.0100 0.4400 0.0250 Redfund Capital Corp. LOAN 201 0.1750 0.1750 0.1750 0.0000 0.7000 0.1550 Cannara Biotech Inc. LOVE 4057 0.2050 0.1950 0.2000 0.0000 0.3450 0.1650 Lexaria Bioscience Corp. LXX 491 1.4900 1.4100 1.4400 -0.0100 3.1300 1.0300 Marret High Yield Strategies Fund A MHY.UN 300 0.0500 0.0500 0.0500 0.0000 0.1350 0.0050 True Leaf Medicine International Ltd. MJ 1437 0.5500 0.5100 0.5100 -0.0300 0.8200 0.3250 MJardin Group, Inc. MJAR 1208 3.2500 2.8500 2.9500 -0.2800 8.9000 2.7300 Global Health Clinics Ltd. MJRX 0 0.0900 0.0000 0.5600 0.0600 MedMen Enterprises Inc. Class B Subordinate Voting Shares MMEN 9888 4.1700 3.9600 4.0200 +0.0700 9.8800 3.1100 MedMen Enterprises Inc. Wts. MMEN.WT 2824 0.8000 0.7000 0.7700 +0.0800 3.5200 0.4050 Matica Enterprises Inc. MMJ 2241 0.1050 0.1000 0.1050 +0.0050 0.3200 0.0700 Miramont Resources Corp. MONT 9103 0.1600 0.1350 0.1500 +0.0150 0.6300 0.1200 MPX International Corporation MPXI 2549 0.7400 0.7000 0.7300 +0.0200 1.2300 0.4900 MLI Marble Lending Inc. MRBL 75 0.2150 0.2150 0.2150 +0.0150 0.3250 0.1850 Micromem Technologies Inc. MRM 659 0.0650 0.0650 0.0650 0.0000 0.1850 0.0250 Cannvas MedTech Inc. MTEC 1476 0.2650 0.2650 0.2650 0.0000 1.0000 0.2350 Maxtech Ventures Inc. MVT 49 0.0700 0.0700 0.0700 -0.0050 0.4400 0.0700 Micron Waste Technologies Inc MWM 315 0.3600 0.3500 0.3600 0.0000 0.7100 0.2400 MYM Nutraceuticals Inc. MYM 3857 0.5400 0.5000 0.5100 +0.0100 2.0800 0.4400 Innovative Properties Inc. NAB 3912 0.7500 0.7200 0.7200 -0.0300 0.9800 0.0350 North Bud Farms Inc. NBUD 1560 0.3700 0.3250 0.3550 +0.0150 0.8000 0.1900 NetCents Technology Inc. NC 210 0.9500 0.9300 0.9300 0.0000 3.9900 0.6500 Nerds On Site Inc. NERD 10588 0.3000 0.2650 0.2700 -0.0100 0.3700 0.1600 Netcoins Holdings Inc. NETC 6657 0.0700 0.0600 0.0700 +0.0050 0.3000 0.0600 New Age Brands Inc NF 441 1.0600 1.0400 1.0400 -0.0300 7.2000 1.0100 Next Green Wave Holdings Inc. NGW 1515 0.6100 0.6000 0.6000 0.0000 0.8500 0.2700 NHS Industries Ltd. NHS 5 0.0700 0.0000 0.1700 0.0250 Victory Nickel Inc. NI 80 0.0200 0.0200 0.0200 0.0000 0.0700 0.0100 Cryptanite Blockchain Technologies Corp. NITE 3022 0.0500 0.0400 0.0450 +0.0050 0.3150 0.0250 Plaintree Systems Inc. NPT 54 0.1750 0.1750 0.1750 +0.0300 0.3000 0.1150 MegumaGold Corp NSAU 5 0.1250 0.1250 0.1250 -0.0050 0.3000 0.1150 NanoSphere Health Sciences Inc. NSHS 364 0.3800 0.3650 0.3650 -0.0050 0.6500 0.2000 NexTech AR Solutions Corp NTAR 672 0.6500 0.6100 0.6100 0.0000 1.1000 0.2400 New Tech Minerals Corp. NTM 100 0.0300 0.0300 0.0300 +0.0100 0.0800 0.0150 Nuran Wireless Inc. NUR 1192 0.0850 0.0800 0.0800 0.0000 0.1850 0.0400 Nass Valley Gateway Ltd. NVG 200 0.1400 0.1400 0.1400 -0.0050 0.3100 0.1400 Nuinsco Resources Limited NWI 1060 0.0150 0.0100 0.0150 0.0000 0.0800 0.0100 CannaRoyalty Corp. OH 9743 12.9000 12.2500 12.8100 +0.4600 12.9000 3.4500 Permex Petroleum Corporation OIL 2 0.1500 0.0000 0.6000 0.1050 Nextleaf Solutions Ltd. OILS 8313 0.3500 0.3300 0.3500 +0.0300 0.4950 0.3000 Organic Potash Corporation OPC 350 0.0350 0.0300 0.0300 -0.0050 0.0800 0.0150 Orchid Ventures Inc. ORCD 195 0.4250 0.4100 0.4250 +0.0150 0.4300 0.3500 Orion Nutraceuticals Inc. ORI 379 0.2000 0.1600 0.1600 -0.0400 1.0000 0.1150 Ortho Regenerative Technologies Inc. ORTH 254 0.4300 0.4000 0.4300 +0.0300 0.8000 0.1600 Osoyoos Cannabis Inc. OSO 906 0.2400 0.2300 0.2350 +0.0050 0.3500 0.1900 Ovation Science Inc OVAT 130 0.4100 0.4100 0.4100 -0.0100 0.5400 0.2900 One World Lithium Inc. OWLI 4 0.1650 0.0000 0.2200 0.1200 Portage Biotech Inc. PBT.U 1934 0.1000 0.0800 0.0900 0.0000 0.1150 0.0750 Petrocapita Income Trust PCE.UN 115 0.0500 0.0500 0.0500 -0.0250 0.7000 0.0100 PUDO Inc. PDO 33 0.8900 0.8700 0.8900 +0.0200 2.5000 0.5000 Premier Health Group Inc. PHGI 488 0.7300 0.7000 0.7300 0.0000 1.0700 0.0500 Canntab Therapeutics Limited PILL 23 0.7800 0.7600 0.7600 -0.0400 2.1400 0.5000 ParcelPal Technology Inc. PKG 5029 0.3550 0.3300 0.3550 +0.0200 0.4700 0.1800 Peak Positioning Technologies Inc. PKK 2160 0.0400 0.0400 0.0400 0.0000 0.0550 0.0200 Blocplay Entertainment Inc. PLAY 5960 0.0050 0.0050 0.0050 -0.0050 0.0750 0.0050 Planet 13 Holdings Inc. PLTH 23978 3.0700 2.7500 2.9600 +0.2100 3.5000 0.6600 Planet 13 Holdings Inc. Wts PLTH.WT 596 0.8000 0.7200 0.7400 +0.0300 0.8000 0.1400 Plus Products Inc PLUS 1639 5.7900 5.3000 5.4800 -0.3000 7.9700 3.5100 Weekend Unlimited Inc. POT 9977 0.1200 0.1100 0.1100 -0.0100 0.3600 0.0800 PreveCeutical Medical Inc. PREV 39693 0.0600 0.0400 0.0550 +0.0100 0.1700 0.0300 PrimeWest Mortgage Inv Corporation PRI 2 0.8000 0.0000 1.6000 0.4000 Plymouth Rock Technologies Inc. PRT 270 0.6000 0.5600 0.5800 -0.0200 0.7400 0.5200 Pasinex Resources Limited PSE 170 0.0600 0.0600 0.0600 -0.0150 0.2200 0.0600 Platinex Inc. PTX 260 0.0450 0.0350 0.0450 +0.0050 0.1600 0.0300 World Class Extractions Inc. PUMP 10867 0.1350 0.1250 0.1300 0.0000 0.1650 0.1150 Pushfor Investments Inc. PUSH 1283 0.8000 0.4600 0.8000 +0.0500 2.5400 0.4600 Pivot Pharmaceuticals Inc. PVOT 9287 0.3500 0.2800 0.3000 0.0000 1.0700 0.1700 Captiva Verde Land Corp. PWR 1067 0.2350 0.2000 0.2100 -0.0100 0.3000 0.0600 Quantum Cobalt Corp QBOT 992 0.0600 0.0450 0.0600 +0.0200 0.4400 0.0400 Quinsam Capital Corporation QCA 762 0.2450 0.2350 0.2400 0.0000 0.3850 0.1900 Quadron Cannatech Corporation QCC 349 0.2450 0.2300 0.2450 +0.0150 0.3900 0.1000 Quizam Media Corporation QQ 462 0.1050 0.1000 0.1000 -0.0050 0.2100 0.0450 Relay Medical Corp. RELA 7777 0.2300 0.2100 0.2300 +0.0200 0.3650 0.1900 Reservoir Capital Corp. REO 62 0.0600 0.0450 0.0600 +0.0150 0.0650 0.0100 Renforth Resources Inc. RFR 1000 0.0450 0.0450 0.0450 +0.0050 0.0600 0.0200 Resinco Capital Partners Inc. RIN 1912 0.0800 0.0700 0.0700 -0.0050 0.3200 0.0600 Rise Gold Corp. RISE 3088 0.0950 0.0900 0.0950 0.0000 0.1500 0.0450 RIWI Corp. RIW 43 2.9000 2.7500 2.8300 +0.1800 3.5000 1.0000 Rockshield Capital Corp. RKS 634 0.1100 0.0950 0.0950 -0.0100 0.3800 0.0900 RISE Life Science Corp. RLSC 1341 0.2300 0.2050 0.2100 -0.0200 0.3850 0.0450 RMMI Corp. RMMI 12 0.8500 0.8500 0.8500 0.0000 2.9500 0.6500 Rubicon Organics Inc. ROMJ 45 3.2000 3.1200 3.1700 0.0000 5.2500 1.6000 Ravenquest BioMed Inc. RQB 639 0.5800 0.5600 0.5600 0.0000 1.3500 0.3800 RavenQuest BioMed Inc. Wts. RQB.WT 100 0.0750 0.0750 0.0750 -0.0100 0.2550 0.0300 Rift Valley Resources Corp. RVR 105 0.0750 0.0750 0.0750 0.0000 0.1050 0.0500 Rockex Mining Corporation RXM 2000 0.0400 0.0400 0.0400 0.0000 0.1000 0.0100 Subscribe Technologies Inc. SAAS 300 0.0500 0.0400 0.0450 -0.0100 0.1600 0.0200 3 Sixty Risk Solutions Ltd. SAFE 9441 0.4850 0.4300 0.4600 -0.0250 0.8300 0.3950 Security Devices International Inc. SDZ 90 0.1900 0.1700 0.1700 -0.0200 0.2300 0.1200 Sensor Technologies Inc. SENS 100 0.0300 0.0300 0.0300 +0.0050 0.3400 0.0200 Sierra Growth Corp. SGRO 100 0.3000 0.3000 0.3000 +0.0500 0.7000 0.1150 Sharc International Systems Inc. SHRC 398 0.2650 0.2500 0.2500 -0.0200 0.5100 0.2000 Seahawk Ventures Inc. SHV 150 0.1800 0.1800 0.1800 0.0000 0.5500 0.1800 Hydro66 Holdings Corp. SIX 0 0.2900 0.0000 0.9500 0.2500 SLANG Worldwide Inc. SLNG 5812 2.4500 2.3300 2.3300 -0.1200 2.7700 1.6400 Star Navigation Systems Group Ltd. SNA 1045 0.0650 0.0600 0.0600 0.0000 0.1400 0.0400 Sunniva Inc. SNN 394 4.9300 4.8000 4.8700 +0.0300 9.5000 2.8300 Softlab9 Software Solutions Inc SOFT 6 0.0450 0.0000 0.3750 0.0375 SOL Global Investments Corp. SOL 1634 3.6900 3.5500 3.5700 -0.0700 5.0000 1.0200 Sona Nanotech Inc. SONA 347 0.3000 0.3000 0.3000 0.0000 0.3400 0.1700 Organic Flower Investments Group Inc. SOW 1896 0.4500 0.4000 0.4000 -0.0600 0.6100 0.1900 Spey Resources Corp. SPEY 550 0.0750 0.0750 0.0750 +0.0100 0.1550 0.0650 Spacefy Inc. SPFY 530 0.1600 0.1500 0.1550 -0.0050 0.3700 0.1400 Spearmint Resources Inc. SPMT 2840 0.0300 0.0250 0.0300 0.0000 0.0525 0.0250 Sproutly Canada Inc. SPR 25482 0.9300 0.8400 0.8800 +0.0400 1.1800 0.2500 Squire Mining Ltd. SQR 2496 0.1850 0.1750 0.1800 +0.0050 0.8200 0.1250 Squatex Energy and Ressources Inc. SQX 150 0.0300 0.0300 0.0300 -0.0050 0.2450 0.0200 Shamrock Enterprises Inc. SRS 30 0.0250 0.0250 0.0250 -0.0100 0.0700 0.0150 Stem Holdings Inc. STEM 59 2.5100 2.4500 2.4700 +0.0100 4.4800 2.0800 StillCanna Inc. STIL 870 1.4200 1.3500 1.3800 -0.0400 1.6400 1.0000 Wildflower Brands Inc. SUN 2665 0.9200 0.8000 0.9000 +0.0900 1.5700 0.4550 St-Georges Eco-Mining Corp. SX 1389 0.1850 0.1650 0.1650 -0.0200 0.5000 0.0350 Sixty North Gold Mining Inc. SXTY 34 0.0650 0.0650 0.0650 0.0000 0.2400 0.0400 Transcanna Holdings Inc. TCAN 1666 5.3000 4.9000 5.1000 -0.1500 5.4900 0.7700 Tempus Capital Inc. TEMP 150 0.1000 0.1000 0.1000 +0.0100 0.2500 0.0050 Terranueva Corporation TEQ 568 1.2100 1.0900 1.2000 +0.0400 1.7500 0.3750 TerrAscend Corp. TER 206 7.8500 7.3800 7.4500 -0.1100 13.5000 3.1700 Taiga Gold Corp TGC 3261 0.0900 0.0700 0.0900 +0.0100 0.2100 0.0650 1933 Industries Inc. TGIF 7472 0.5100 0.4950 0.5100 0.0000 0.7300 0.3000 1933 Industries Inc.10% 14SEP21 TGIF.DB 50 110.0000 110.0000 110.0000 -1.0000 125.0000 95.0000 1933 Industries Inc. Wts. TGIF.WT 1484 0.1950 0.1850 0.1900 +0.0100 0.2700 0.1300 THC Biomed Intl Ltd THC 10266 0.3850 0.3250 0.3700 +0.0500 1.4600 0.2500 TILT Holdings Inc. TILT 15813 3.2000 2.8700 2.9300 -0.0300 4.0000 1.5100 Cansortium Inc. TIUM.U 2715 1.8400 1.7500 1.7500 +0.0300 2.2000 1.6600 Cansortium Inc. Wts. TIUM.WT.U 484 0.5000 0.4650 0.5000 +0.0500 0.5000 0.3350 Tier One Capital Limited Partnership TLP.UN 87 4.7000 4.7000 4.7000 0.0000 5.5000 4.2500 Tartisan Nickel Corp. TN 2387 0.0600 0.0500 0.0500 -0.0100 0.1400 0.0200 The Tinley Beverage Company Inc. TNY 1231 0.7200 0.7000 0.7000 -0.0200 0.9700 0.3900 Tower One Wireless Corp. TO 2394 0.0900 0.0700 0.0800 0.0000 0.2500 0.0600 Tree of Knowledge International Corp. TOKI 8147 0.2050 0.1850 0.2000 +0.0100 1.5300 0.1450 Trackloop Analytics Corp. TOOL 250 0.0400 0.0350 0.0350 -0.0150 0.2600 0.0300 Enertopia Corp. TOP 1580 0.0300 0.0300 0.0300 0.0000 0.1050 0.0200 Torino Power Solutions Inc TPS 547 0.0450 0.0450 0.0450 -0.0050 0.1700 0.0400 Trulieve Cannabis Corp. TRUL 8015 21.6500 18.6900 19.7800 -0.8700 23.8500 9.1000 Tantalex Resources Corporation TTX 310 0.0350 0.0350 0.0350 -0.0050 0.1700 0.0300 Black Tusk Resources Inc. TUSK 2620 0.1800 0.1650 0.1750 0.0000 0.2850 0.1200 Global UAV Technologies Ltd. UAV 3647 0.0250 0.0200 0.0200 0.0000 0.1300 0.0200 United Battery Metals Corp. UBM 70 0.0650 0.0600 0.0600 0.0000 1.6800 0.0550 NameSilo Technologies Corp. URL 272 0.4000 0.4000 0.4000 0.0000 0.4800 0.3250 American Pacific Mining Corp. USGD 13896 0.2800 0.2450 0.2600 +0.0200 0.4100 0.0400 VirtualArmour International Inc. VAI 2159 0.2250 0.2150 0.2150 -0.0050 0.3900 0.1750 Ventura Cannabis and Wellness Corp. VCAN 279 0.7700 0.7500 0.7500 0.0000 0.9700 0.2569 Top Strike Resources Corp. VENI 5054 0.0550 0.0500 0.0500 -0.0100 0.5500 0.0350 Vogogo Inc. VGO 0 2.5000 0.0000 16.2000 1.3500 Valens Groworks Corp. VGW 1913 3.0000 2.8900 2.8900 -0.0700 3.4400 0.9800 Valens Groworks Corp. VGW.WT 222 0.8200 0.7600 0.7600 -0.0900 1.0500 0.1500 Vibe Bioscience Ltd. VIBE 1902 0.9000 0.8000 0.8500 0.0000 0.9800 0.7500 Phivida Holdings Inc. VIDA 2540 0.7600 0.7100 0.7300 -0.0100 1.3800 0.4500 Phivida Holdings Inc. Wts. VIDA.WT 50 0.1400 0.1400 0.1400 +0.0200 0.5200 0.0700 Vodis Pharmaceuticals Inc. VP 212 0.0800 0.0800 0.0800 0.0000 0.3100 0.0700 Valeo Pharma Inc. VPH 56 0.8200 0.8000 0.8200 -0.1600 0.9800 0.6100 Victory Resources Corporation VR 4 0.1400 0.0000 0.2000 0.0200 Vireo Health International Inc. S.V. VREO 2286 6.7500 6.1100 6.5000 -0.0500 6.7500 4.6600 Veritas Pharma Inc. VRT 18 0.6400 0.6400 0.6400 -0.0100 5.3000 0.5000 Versus Systems Inc. VS 750 0.2150 0.1900 0.2100 +0.0150 0.4600 0.1800 VSBLTY Groupe Technologies Corp. VSBY 1290 0.5200 0.4900 0.5100 +0.0300 0.7500 0.4700 Victory Square Technologies Inc. VST 150 0.3300 0.3050 0.3100 -0.0150 1.8500 0.2750 Wayland Group Corp. WAYL 10040 0.9600 0.8800 0.9500 +0.0700 2.6400 0.7800 ICC International Cannabis Corp. WRLD.U 32933 0.3600 0.3100 0.3450 +0.0250 0.9100 0.2300 Winston Resources Inc. WRW 2 0.0500 0.0000 0.2400 0.0150 Western Uranium & Vanadium Corp. WUC 407 1.4800 1.3900 1.4000 0.0000 3.3200 0.6300 eXeBlock Technology Corporation XBLK 0 0.0350 0.0000 0.2750 0.0250 MGX Minerals Inc. XMG 3975 0.2400 0.2200 0.2300 +0.0050 1.3900 0.2150 MGX Minerals Inc. B Wts. XMG.WT.B 230 0.0500 0.0400 0.0500 -0.0300 0.4500 0.0200 Canadian Overseas Petroleum Limited XOP 1170 0.0050 0.0050 0.0050 0.0000 0.0100 0.0050 Exro Technologies Inc. XRO 580 0.3200 0.3100 0.3100 +0.0150 0.5400 0.2100 Zanzibar Gold Inc. ZBR 5 0.1900 0.0000 0.2450 0.1000 Kootenay Zinc Corp. ZNK 52 0.1000 0.1000 0.1000 0.0000 0.2900 0.0450 Stock Symbol Bid Ask 52W Hi 52W Lo Advantex Marketing International Inc. ADX 0.005 0.0100 0.0050 Ansar Financial and Dev Corporation AFD 0.620 0.640 0.7800 0.3000 Arctic Glacier Income Fund AG.UN 0.060 0.070 0.0750 0.0450 AJN Resources Inc. AJN 0.035 0.050 0.2000 0.0500 Atlas Blockchain Group Inc. AKE 0.095 0.095 0.3200 0.1050 Alchemist Mining Inc. AMS 0.065 0.065 0.1300 0.0400 Armada Mercantile Ltd. ARM 0.130 0.410 0.5900 0.2000 Armadillo Resources Ltd. ARO Ascent Industries Corp. ASNT 0.085 0.085 0.9800 0.0850 Abattis Bioceuticals Corp. ATT 0.075 0.075 0.2450 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 0.080 0.110 0.1350 0.0650 Ignite International Brands, Ltd. BILZ 1.950 1.950 4.0400 1.2600 Berkley Renewables Inc. BKS 0.035 0.095 0.1000 0.0150 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 BitRush Corp. BRH 0.090 Lineage Grow Company Ltd. BUDD 0.180 0.180 0.2800 0.1550 Bexar Ventures Inc. BXV 0.030 0.2000 0.0200 Block X Capital Corp. BXXX 0.050 0.060 0.2050 0.0150 Copperbank Resources Corp. Warrants CBK.WT 0.005 0.0250 0.0050 Certive Solutions Inc. CBP 0.035 0.040 0.0450 0.0100 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 CIM International Group Inc. CIM 0.190 0.600 0.6300 0.1900 Cascadia Blockchain Group Corp. CK 0.100 0.180 0.4700 0.1000 Cloud Nine Education Group Ltd. CNI 0.130 0.145 0.3250 0.0500 Cannex Capital Holdings Inc. CNNX 1.700 1.700 1.7500 0.5000 International Cobalt Corp CO 0.025 0.030 0.2500 0.0250 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 0.170 0.1500 0.0800 Copper Reef Mining Corp. CZC 0.015 0.020 0.0300 0.0150 Debut Diamonds Inc. DDI 0.005 0.010 0.0250 0.0050 Dimension Five Technologies Inc. DFT 0.045 0.055 0.0700 0.0450 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 0.125 0.3200 0.1000 Etruscus Resources Corp. ETR 0.210 0.330 0.4500 0.2350 Evolving Gold Corp. EVG 0.075 0.075 0.1450 0.0650 Easy Technologies Inc. EZM 0.005 0.070 Eastern Zinc Corp. EZNC 0.060 0.245 0.2750 0.0850 First Energy Metals Limited FE 0.150 0.195 0.1950 0.1500 Four Nines Gold Inc. FNAU 0.240 0.295 0.6000 0.1000 FogChain Corp FOG 0.075 0.090 0.5700 0.0650 FAX Capital Corp. FXC 2.520 3.500 2.4000 1.5100 GreenBank Capital Inc. GBC 0.300 0.350 1.6000 0.1000 Glorious Creation Limited GCIT 0.015 0.490 0.6500 0.1500 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 0.080 0.3000 0.0250 Go Cobalt Mining Corp. GOCO 0.140 0.155 0.3750 0.0700 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 Graphite Energy Corp. GRE 0.045 0.055 0.5500 0.0200 Getchell Gold Corp. GTCH 0.180 0.195 0.6000 0.1300 Glenbriar Technologies Inc. GTI.X 0.020 0.020 0.0500 0.0100 Heritage Global Inc. HGP 0.680 0.750 0.9600 0.4100 Hi Ho Silver Resources Inc. HHS 0.030 0.040 0.1050 0.0200 Cypherpunk Holdings Inc. HODL 0.080 0.085 0.1050 0.0500 Hello Pal International Inc. HP 0.040 0.100 0.3450 0.0450 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 0.115 0.140 0.4000 0.1050 ICTV Brands Inc. ITV 0.020 0.100 0.2200 0.0100 James Bay Resources Limited JBR 0.155 0.250 0.2850 0.0850 JDF Explorations Inc. JDF 0.045 0.1500 0.0100 Jagercor Energy Corp. JEM 0.010 0.0250 0.0200 37 Capital Inc. JJJ 0.090 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 2.010 4.000 5.0000 2.7000 La Imperial Resources Inc. LAI 0.035 0.490 0.0800 0.0350 LottoGopher Holdings Inc. LOTO 0.045 0.045 0.1300 0.0400 Newlox Gold Ventures Corp. LUX 0.040 0.045 0.0600 0.0250 LiveWell Canada Inc. LVWL 0.800 0.800 0.9200 0.6800 MEADOW BAY GOLD CORPORATION J MAY 0.040 0.045 0.2000 0.0250 McLaren Resources Inc. MCL 0.030 0.045 0.1000 0.0200 Mag One Products Inc. MDD 0.080 0.105 0.1750 0.0200 ME Resource Corp. MEC 0.500 Minera IRL Limited MIRL 0.050 0.060 0.1150 0.0500 Mistango River Resources Inc. MIS 0.025 0.030 0.0500 0.0200 Makena Resources Inc. MKNA 0.085 0.090 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 0.060 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 Monterey Minerals Inc. MREY 0.080 0.090 0.1600 0.0800 Montego Resources Inc. MY 0.035 0.050 0.3100 0.0300 Meryllion Resources Corporation MYR 0.015 0.020 0.0350 0.0100 New Jersey Mining Company NJMC 0.190 0.295 0.2600 0.1500 Northern Lights Resources Corp. NLR 0.025 0.030 0.1500 0.0200 Norsemont Capital Inc. NOM 0.310 0.370 0.4550 0.2500 Northern Sphere Mining Corp. NSM 0.015 0.025 0.1500 0.0150 Nexco Resources Inc. NXU 0.065 0.150 0.3500 0.0600 Carlyle Entertainment Ltd OLG ESI Energy Services Inc. OPI 0.150 0.190 0.4500 0.1250 Provenance Gold Corp. PAU 0.135 0.195 0.3850 0.1000 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 0.070 0.090 0.1900 0.0700 Peloton Minerals Corporation PMC 0.095 0.100 0.1500 0.0250 Primary Energy Metals Inc. PRIM 0.105 0.115 1.5000 0.1000 Park Lawn Company Limited PRL 6.250 8.750 9.4000 8.0000 Qwick Media Inc. QMI 0.015 0.040 0.1300 0.0100 Radial Research Corp RAD 0.190 0.350 0.3500 0.1200 Range Energy Resources Inc. RGO 0.005 0.0100 0.0050 West Red Lake Gold Mines Inc. RLG 0.095 0.100 0.1200 0.0450 Tidal Royalty Corp. RLTY.U 0.350 0.350 0.8200 0.0900 Reliant Gold Corp. RNG 0.005 0.015 0.0350 0.0200 Razore Rock Resources Inc. RZR 0.085 0.300 0.2700 0.0600 Robix Environmental Technologies Inc. RZX 2.000 SBD Capital Corp. SBD 0.110 0.145 0.5500 0.0500 Scotch Creek Ventures Inc. SCV 0.100 0.180 0.1300 0.1000 Shoal Point Energy Ltd. SHP 0.055 0.075 0.0850 0.0200 Sitka Gold Corp. SIG 0.095 0.100 0.3000 0.0400 Skarb Exploration Corp. SKRB 0.025 0.150 Slave Lake Zinc Corp SLZ 0.065 0.100 0.1250 0.0600 Silver Phoenix Resources Inc. SP 0.125 0.250 0.2175 0.0290 SponsorsOne Inc. SPO 0.075 0.085 0.2600 0.0500 Starrex International Ltd. STX 0.800 1.250 2.0000 0.7100 Navis Resources Corp. SUV 0.6700 0.2300 66 Resources Inc. SXX 0.060 0.100 0.2700 0.0600 Syd Financing Inc. SYDF 0.100 0.250 0.1750 0.0800 Talmora Diamond Inc. TAI 0.035 0.060 0.0600 0.0050 Taku Gold Corp. TAK 0.065 0.070 0.1500 0.0350 Target Capital Inc. TCI 0.1400 0.0300 Terra Nova Resources Inc. TENO 0.050 0.085 0.1850 0.0600 Tocvan Ventures Corp. TOC 0.100 0.150 0.1200 0.1000 Ubique Minerals Limited UBQ 0.160 0.180 0.2500 0.0600 UpSnap Inc. UP 0.005 0.010 0.0250 0.0050 Upco International Inc UPCO 0.085 0.095 0.4500 0.0800 Urbana Corporation URB Urbana Corporation A NV URB.A 2.9800 2.7700 Oriental Non-Ferrous Resources Developme URG 0.250 0.800 1.0500 0.8000 Velocity Data Inc. VCT 0.025 0.070 0.0750 0.0100 Vogogo Inc. 8% 30JUN20 VGO.DB 89.000 90.000 100.0000 80.0000 Vinergy Resources Ltd. VIN 0.070 Wayland Group Corp. Wts. WAYL.WT 0.200 0.250 0.5000 0.1800 West Isle Energy Inc. WEI Winston Gold Corp. WGC 0.035 0.040 0.0900 0.0250 World Mahjong Limited WSM 0.100 MGX Minerals Inc. A Wts. XMG.WT.A 0.005 0.3450 0.0050 MGX Minerals Inc C Wts XMG.WT.C 0.030 0.060 0.1500 0.0350 XORTX Therapeutics Inc. XRX 0.190 0.230 0.3300 0.1300 BIOSENTA Inc. ZRO 0.030 0.7500 0.0100 ZTEST Electronics Inc. ZTE 0.395 0.420 0.5400 0.1000 Zenith Exploration Inc. ZX 0.055 0.0350 0.0350 Trades: 49,967 Total Volume: 107,312,782 Total Value: $183,888,829 Advanced: 111 Declined: 124 Unchanged: 264 Note 1: z - Full Volume. Note 2: Change calculated using unadjusted closing prices.