CNSX Trading Daily Market Summary April 17 2019 Closing Numbers Stock Symbol Vol(00s) High Low Close Change 52W Hi 52W Lo American Battery Metals Corp. ABC 40 0.4000 0.3950 0.4000 +0.0050 0.4000 0.1500 Abacus Health Products Inc ABCS 268 14.1900 13.9900 14.1800 +0.1900 18.0900 8.7500 Alliance Growers Corp. ACG 5060 0.0800 0.0650 0.0750 +0.0100 0.3500 0.0600 Acreage Holdings, Inc. ACRG.U 3100 22.6500 19.7200 22.4900 +2.0400 26.9000 11.9900 Ansar Financial and Dev Corporation AFD 64 0.6200 0.5900 0.5900 -0.0700 0.7800 0.3000 Affinor Growers Inc. AFI 730 0.0400 0.0350 0.0350 -0.0050 0.1350 0.0250 Arctic Glacier Income Fund AG.UN 0 0.0600 0.0000 0.0750 0.0500 Algernon Pharmaceuticals Inc. AGN 637 0.2800 0.2650 0.2700 0.0000 0.5500 0.1000 AgraFlora Organics International Inc AGRA 22251 0.5200 0.4950 0.5100 -0.0100 0.8600 0.0780 Agrios Global Holdings Ltd. AGRO 168 0.6700 0.6500 0.6500 -0.0200 0.7200 0.3600 Alternate Health Corp. AHG 659 0.4150 0.3850 0.3900 -0.0200 1.5500 0.3000 Advantagewon Oil Corp. AOC 592 0.0350 0.0300 0.0350 0.0000 0.1000 0.0150 Global Cannabis Applications Corp. APP 2039 0.0850 0.0750 0.0800 +0.0050 0.3800 0.0750 AREV Brands International Ltd. AREV 488 0.1850 0.1750 0.1850 0.0000 0.4750 0.1750 Argo Gold Inc. ARQ 560 0.1150 0.1100 0.1100 -0.0200 0.3250 0.0700 Auxico Resources Canada Inc. AUAG 244 0.1950 0.1850 0.1950 +0.0250 0.2950 0.1150 Australis Capital Inc. AUSA 61863 1.4000 1.2100 1.3200 +0.1500 16.0000 0.6100 Australis Capital Corp. Wts. AUSA.WT 8157 1.1400 0.9300 1.1000 +0.2000 11.4900 0.3600 Avarone Metals Inc. AVM 1117 0.0550 0.0500 0.0500 0.0000 0.0900 0.0350 BacTech Environmental Corporation BAC 100 0.0200 0.0200 0.0200 0.0000 0.0450 0.0150 Body and Mind Inc. BAMM 33481 3.2000 2.2100 2.5900 -0.1400 3.2000 0.3300 Blueberries Medical Corp. BBM 6040 0.7300 0.6900 0.7100 +0.0300 0.8800 0.3400 Benchmark Botanics Inc. BBT 285 0.4200 0.4150 0.4200 +0.0050 1.4000 0.2000 Blockchain Foundry Inc BCFN 310 0.0700 0.0650 0.0700 +0.0150 0.5000 0.0150 Blockchain Holdings Ltd. BCX 113 0.6500 0.6000 0.6000 +0.0300 2.4000 0.1100 Beleave Inc. BE 6367 0.1000 0.0950 0.1000 +0.0050 0.4100 0.0700 Peekaboo Beans Inc BEAN 2309 0.1300 0.1200 0.1200 -0.0100 0.2900 0.0950 Braingrid Limited BGRD 831 0.1100 0.1050 0.1100 0.0000 0.2550 0.0500 BIG Blockchain Intelligence Group Inc. BIGG 2620 0.0900 0.0850 0.0850 -0.0050 0.6400 0.0650 Biome Grow Inc. BIO 2888 0.6200 0.5500 0.6200 +0.0800 2.1000 0.4700 Belgravia Capital International Inc. BLGV 4649 0.0300 0.0250 0.0300 +0.0050 0.0850 0.0150 BlissCo Cannabis Corp. BLIS 2118 0.5200 0.4900 0.4900 -0.0200 0.6000 0.2600 BLOK Technologies Inc. BLK 20 0.0200 0.0200 0.0200 0.0000 0.2800 0.0150 Cannabix Technologies Inc. BLO 3843 1.5400 1.4200 1.4400 +0.0400 2.7200 1.0200 Blackhawk Resource Corp. BLR 1365 0.0600 0.0550 0.0600 +0.0050 0.1000 0.0400 Bougainville Ventures Inc. BOG 10012 0.1050 0.0800 0.1050 +0.0250 0.4500 0.0200 Pacific Rim Cobalt Corp. BOLT 928 0.3000 0.2700 0.3000 0.0000 0.5100 0.1000 The Yield Growth Corp. BOSS 3380 0.7200 0.7000 0.7100 +0.0100 0.9400 0.1650 21C Metals Inc. BULL 175 0.2200 0.2000 0.2200 -0.0350 0.4200 0.1600 BioMark Diagnostics Inc. BUX 270 0.0800 0.0750 0.0800 0.0000 0.1050 0.0300 Aura Health Inc. BUZZ 873 0.2300 0.2300 0.2300 +0.0050 0.6500 0.1400 FinCanna Capital Corp. CALI 2039 0.1600 0.1400 0.1550 +0.0150 0.5200 0.0800 CannAmerica Brands Corp. CANA 1292 0.2350 0.2200 0.2200 0.0000 1.3000 0.2200 Heritage Cannabis Holdings Corp. CANN 14328 0.5800 0.5500 0.5800 +0.0200 0.7200 0.1500 CAT Strategic Metals Corporation CAT 500 0.0350 0.0350 0.0350 0.0000 0.1500 0.0350 Empower Clinics Inc CBDT 1197 0.1900 0.1700 0.1700 -0.0200 0.5100 0.0650 CB2 Insights Inc. CBII 6321 0.2700 0.2350 0.2700 -0.0050 0.5000 0.2350 Cannabis One Holdings Inc. CBIS 736 4.0900 4.0100 4.0500 -0.0500 4.3000 1.9800 Copperbank Resources Corp. CBK 1010 0.0500 0.0500 0.0500 0.0000 0.0950 0.0400 Green River Gold Corp. CCR 100 0.0600 0.0600 0.0600 +0.0200 0.0700 0.0400 CordovaCann Corp. CDVA 150 0.7200 0.6000 0.6500 -0.0900 2.0000 0.6000 Cerro Grande Mining Corporation CEG 50 0.0050 0.0050 0.0050 0.0000 0.0200 0.0050 Cartier Iron Corporation CFE 770 0.0950 0.0900 0.0900 0.0000 0.1250 0.0650 California Gold Mining Inc. CGM 2234 0.6500 0.6000 0.6000 -0.0500 0.6500 0.3700 Cognetivity Neurosciences Ltd. CGN 69 0.3950 0.3900 0.3900 +0.0050 0.6300 0.2600 Cannabis Growth Opportunity Corporation CGOC 637 2.1400 2.0200 2.1400 +0.0900 2.4500 0.7800 Cannabis Growth Opportunity Corporation Wts. CGOC.WT 543 0.2650 0.2400 0.2600 +0.0350 0.4300 0.0500 Chemistree Technology Inc. CHM 5864 0.7400 0.6900 0.7000 -0.0200 0.7400 0.3100 Chemistree Technology Inc. Wts. CHM.WT 694 0.2500 0.2100 0.2400 +0.0300 0.2500 0.1400 Choom Holdings Inc. CHOO 4808 0.5900 0.5600 0.5600 -0.0200 1.4700 0.3800 Canada House Wellness Group Inc. CHV 1895 0.1650 0.1600 0.1650 +0.0050 0.4500 0.1250 Cresco Labs Inc. CL 2961 16.3700 15.5000 16.3000 +0.9400 17.6900 5.2900 CLS Holdings USA, Inc. CLSH.U 185 0.3250 0.3100 0.3100 +0.0100 0.7500 0.2500 Cielo Waste Solutions Corp. CMC 3017 0.0700 0.0600 0.0600 -0.0050 0.3000 0.0600 Canadian Metals Inc. CME 510 0.0500 0.0500 0.0500 0.0000 0.2000 0.0400 Cloud Nine Education Group Ltd. CNI 150 0.1700 0.1100 0.1100 -0.0350 0.3250 0.0500 CannaOne Technologies Inc CNNA 21 0.6000 0.6000 0.6000 0.0000 1.8400 0.5000 CENTR Brands Corp. CNTR 75 0.6800 0.6400 0.6400 -0.0400 0.7500 0.5600 Canna-V-Cell Sciences Inc. CNVC 3475 0.2150 0.1850 0.1950 +0.0250 0.4000 0.1100 International Cobalt Corp CO 3891 0.0300 0.0250 0.0300 0.0000 0.2450 0.0250 Codebase Ventures Inc. CODE 2033 0.0500 0.0400 0.0400 -0.0100 0.1300 0.0200 Captor Capital Corp CPTR 2516 1.6700 1.4800 1.5300 -0.1200 3.3000 0.7500 Carl Data Solutions Inc. CRL 350 0.0800 0.0750 0.0800 0.0000 0.2200 0.0550 Crop Infrastructure Corp. CROP 13471 0.3250 0.2950 0.3100 +0.0100 0.7300 0.1300 Cryptobloc Technologies Corp. CRYP 21 0.0450 0.0450 0.0450 +0.0050 3.3500 0.0350 Chemesis International Inc. CSI 1479 2.0500 1.9600 1.9700 -0.0300 2.2800 0.4800 Canamex Gold Corp. CSQ 1880 0.0500 0.0500 0.0500 0.0000 0.1700 0.0500 CellCube Energy Storage Systems Inc. CUBE 15338 0.1200 0.1100 0.1200 +0.0100 0.7600 0.0850 Curaleaf Holdings, Inc. CURA 15439 13.7500 12.4500 13.3500 +1.3000 14.4300 5.1200 Biocure Technology Inc. CURE 166 0.4200 0.4000 0.4000 -0.0200 1.0700 0.3000 City View Green Holdings Inc. CVGR 1744 0.1250 0.1150 0.1200 -0.0200 0.4650 0.1000 Charlotte's Web Holdings, Inc. CWEB 4704 28.1500 26.6800 27.7700 +1.7700 33.7700 9.0500 C21 Investments Inc. CXXI 14344 1.7500 1.4100 1.6100 +0.0900 3.0000 0.6200 Hilltop Cybersecurity Inc. CYBX 1210 0.0200 0.0150 0.0200 0.0000 0.5700 0.0150 Copper Reef Mining Corp. CZC 740 0.0150 0.0150 0.0150 0.0000 0.0300 0.0150 Data Deposit Box Inc. DDB 621 0.0250 0.0200 0.0250 +0.0050 0.1100 0.0200 Deer Horn Capital Inc. DHC 30 0.2300 0.2300 0.2300 +0.0100 0.5800 0.1700 Dixie Brands Inc. DIXI.U 358 0.8900 0.8500 0.8900 +0.0100 1.2000 0.3100 The Delma Group Inc. DLMA 12 1.2500 1.2500 1.2500 0.0000 7.2500 0.7500 Delrey Metals Corp. DLRY 1021 0.1950 0.1900 0.1900 0.0000 0.5000 0.1800 DNI Metals Inc. DNI 200 0.0550 0.0550 0.0550 0.0000 0.1100 0.0400 Rapid Dose Therapeutics Corp. DOSE 86 0.8000 0.8000 0.8000 +0.0200 1.3300 0.6000 Dundee Sustainable Technologies Inc. DST 1655 0.0300 0.0250 0.0250 -0.0050 0.0950 0.0050 Deveron UAS Corp. DVR 250 0.2250 0.2100 0.2100 -0.0150 0.3500 0.0950 DionyMed Brands Inc. DYME 2033 3.1000 2.7500 2.9200 -0.2200 4.2900 1.8800 Earth Alive Clean Technologies Inc. EAC 1425 0.2100 0.1800 0.1800 -0.0100 0.4500 0.1300 SpeakEasy Cannabis Club Ltd. EASY 799 0.9500 0.9000 0.9100 0.0000 1.3300 0.1900 Nutritional High International Inc. EAT 4461 0.2350 0.2200 0.2250 0.0000 0.5900 0.1300 Eviana Health Corporation EHC 5 0.6300 0.6300 0.6300 -0.0100 1.6800 0.5100 Leviathan Cannabis Group Inc. EPIC 766 0.3100 0.3000 0.3000 +0.0300 2.3200 0.2400 ePlay Digital Inc. EPY 3314 0.1000 0.0950 0.0950 +0.0050 0.1950 0.0500 EarthRenew Inc. ERTH 8074 0.0700 0.0350 0.0700 +0.0350 0.1450 0.0200 EnviroLeach Technologies Inc. ETI 772 1.0800 1.0000 1.0400 +0.0400 1.7000 0.5900 Etruscus Resources Corp. ETR 15 0.3000 0.3000 0.3000 -0.0400 0.4500 0.2350 EVITRADE Health Systems Corp. EVA 96 0.1600 0.1600 0.1600 +0.0250 0.6200 0.1250 EXMceuticals Inc. EXM 348 1.1500 1.0900 1.1100 -0.0200 1.9700 0.9100 Far Resources Ltd. FAT 2415 0.1050 0.1000 0.1000 -0.0050 0.3900 0.0600 Fandom Sports Media Corp. FDM 1240 0.0500 0.0450 0.0500 0.0000 0.1800 0.0450 Future Farm Technologies Inc. FFT 1315 0.1950 0.1800 0.1900 +0.0100 0.6900 0.1800 Flower One Holdings Inc. FONE 4791 3.4300 3.1500 3.3200 +0.1200 3.4300 1.0700 Flower One Holdings Inc. 9.5% 28MAR22 FONE.DB 8520 120.0000 118.0000 120.0000 0.0000 120.0000 100.0000 Flower One Holdings Inc.Wts. FONE.WT 2564 0.9500 0.9200 0.9300 -0.0200 0.9700 0.5500 Global Blockchain Mining Corp. FORK 27185 0.0200 0.0150 0.0200 0.0000 0.1300 0.0050 FAX Capital Corp. FXC 257 3.8100 3.8000 3.8000 0.0000 3.8100 1.5100 Gabriella's Kitchen Inc. GABY 1780 0.3800 0.3400 0.3450 -0.0350 0.7500 0.2100 Graph Blockchain Inc GBLC 1205 0.0400 0.0350 0.0350 -0.0050 0.2000 0.0350 Gencan Capital Inc. GCA 70 0.2500 0.2500 0.2500 +0.1050 0.2500 0.0500 Genius Metals Inc GENI 12 0.1750 0.1750 0.1750 -0.0050 0.2500 0.1200 Generation Mining Limited GENM 5647 0.3200 0.1800 0.2500 +0.0900 0.3200 0.0800 Glance Technologies Inc. GET 1364 0.1400 0.1350 0.1400 +0.0050 0.8800 0.1100 Glance Technologies Inc. Wts. GET.WT 40 0.0200 0.0200 0.0200 -0.0100 0.7400 0.0200 Gravitas Financial Inc. GFI 3 0.0200 0.0000 0.1250 0.0100 Global Gaming Technologies Corp. GGAM.U 974 0.1300 0.1200 0.1225 -0.0075 5.0382 0.1200 Green Growth Brands Inc. GGB 4289 4.2500 3.9600 3.9800 -0.0400 6.4000 0.5800 Global Hemp Group Inc. GHG 1419 0.0850 0.0750 0.0800 -0.0050 0.2350 0.0600 Golden Leaf Holdings Ltd. GLH 3034 0.1150 0.1100 0.1100 0.0000 0.3050 0.0900 Goldrea Resources Corp. GOR 2 0.0800 0.0000 0.1500 0.0400 Graphite Energy Corp. GRE 0 0.0500 0.0000 0.4350 0.0200 Grown Rogue International Inc. GRIN 336 0.3800 0.3450 0.3650 -0.0050 0.6000 0.1700 Green 2 Blue Energy Corp. GTBE 660 0.0550 0.0400 0.0550 +0.0100 0.2950 0.0350 Getchell Gold Corp. GTCH 33 0.1950 0.1850 0.1850 +0.0150 0.6000 0.1300 Green Thumb Industries Inc. GTII 4895 19.7000 18.5800 19.6600 +1.0400 32.5000 8.2100 Harvest Health & Recreation Inc. HARV 7740 12.0700 10.6500 11.9000 +0.9100 14.5000 4.5600 Harrys Manufacturing Inc. HARY 4690 0.1050 0.0900 0.0950 +0.0100 0.5000 0.0500 High Hampton Holdings Corp. HC 2399 0.3600 0.2850 0.3350 -0.0050 1.1800 0.1700 Heritage Global Inc. HGP 41 0.8500 0.8500 0.8500 +0.1000 0.9600 0.5000 Hi Ho Silver Resources Inc. HHS 0 0.0300 0.0000 0.1050 0.0200 High Tide Inc. HITI 2139 0.4500 0.4250 0.4400 -0.0050 0.6300 0.3000 Cypherpunk Holdings Inc. HODL 4 0.0750 0.0000 0.1050 0.0500 HealthSpace Data Systems Ltd. HS 1260 0.0500 0.0500 0.0500 0.0000 0.0850 0.0250 FSD Pharma Inc. Subordinate Voting Shares HUGE 18795 0.2300 0.2250 0.2250 0.0000 0.9400 0.0750 HyperBlock Inc. HYPR 5082 0.0300 0.0250 0.0300 0.0000 0.4350 0.0250 iAnthus Capital Holdings Inc. IAN 8509 6.6300 6.0600 6.6300 +0.5200 9.4900 3.8500 Integrated Cannabis Company Inc. ICAN 483 0.3350 0.3200 0.3350 +0.0100 2.0200 0.2650 ThreeD Capital Inc. IDK 3660 0.0700 0.0650 0.0700 +0.0050 0.1900 0.0500 IntellaEquity Inc. IEQ 141 0.0350 0.0350 0.0350 0.0000 0.2300 0.0200 IGEN Networks Corp. IGN 120 0.0400 0.0400 0.0400 -0.0100 0.1150 0.0300 Imagin Medical Inc. IME 5013 0.0850 0.0800 0.0850 0.0000 0.3600 0.0700 Ionic Brands Corp. IONC 9195 0.7300 0.6900 0.7000 -0.0200 0.9000 0.5400 Imagination Park Technologies IP 8444 0.0550 0.0500 0.0500 0.0000 0.4700 0.0450 Irving Resources Inc. IRV 179 1.7500 1.6800 1.7100 -0.1200 2.3900 0.9100 Inner Spirit Holdings Ltd. ISH 2194 0.2050 0.1900 0.1950 0.0000 0.9100 0.1150 Isodiol International Inc. ISOL 1106 1.3500 1.3100 1.3100 0.0000 10.2000 1.0300 Izotropic Corporation IZO 340 0.3900 0.3900 0.3900 0.0000 0.5000 0.2600 Lotus Ventures Inc. J 90 0.2500 0.2450 0.2450 0.0000 0.4650 0.1600 StartMonday Technology Corp. JOB 150 0.0300 0.0300 0.0300 0.0000 0.2350 0.0150 International Cannabrands Inc. JUJU 6723 0.1050 0.1000 0.1000 -0.0050 0.3900 0.0500 Koios Beverage Corp. KBEV 3201 0.3900 0.3700 0.3800 +0.0050 1.0500 0.1700 Kontrol Energy Corp. KNR 150 0.8500 0.8100 0.8500 0.0000 0.9900 0.4600 KWG Resources Inc. KWG 4640 0.0100 0.0100 0.0100 0.0000 0.0200 0.0050 Lions Bay Mining Corp. LBM 0 0.0600 0.0000 0.1950 0.0600 Lifestyle Delivery Systems Inc LDS 10366 0.5600 0.5000 0.5600 +0.0700 1.0000 0.2250 Liberty Health Sciences Inc. LHS 6434 0.8500 0.8100 0.8500 +0.0100 1.6300 0.6200 Liberty Leaf Holdings Ltd. LIB 3471 0.1850 0.1500 0.1800 +0.0250 0.4250 0.0800 Liht Cannabis Corp. LIHT 3563 0.2200 0.2050 0.2150 -0.0050 0.7200 0.1500 Liht Cannabis Corp. Wts. LIHT.WT 2196 0.0450 0.0200 0.0450 +0.0150 0.0800 0.0100 Callitas Health Inc. LILY 160 0.1050 0.1050 0.1050 +0.0050 0.2550 0.0500 Global Li-Ion Graphite Corp. LION 2 0.1850 0.0000 0.4150 0.0600 Litelink Technologies Inc. LLT 10 0.1650 0.1650 0.1650 0.0000 0.3300 0.1100 Lexington Biosciences Inc. LNB 205 0.0300 0.0250 0.0250 -0.0050 0.4300 0.0250 Redfund Capital Corp. LOAN 70 0.1750 0.1600 0.1750 +0.0050 0.7000 0.1500 Cannara Biotech Inc. LOVE 10106 0.1900 0.1850 0.1850 -0.0050 0.3450 0.1650 Lexaria Bioscience Corp. LXX 998 1.5900 1.4700 1.5000 -0.0200 3.1300 1.0300 MEADOW BAY GOLD CORPORATION J MAY 60 0.0400 0.0400 0.0400 -0.0050 0.2000 0.0250 Mag One Products Inc. MDD 1570 0.1000 0.1000 0.1000 +0.0350 0.1750 0.0200 Marret High Yield Strategies Fund A MHY.UN 116 0.0450 0.0450 0.0450 -0.0050 0.1200 0.0050 True Leaf Medicine International Ltd. MJ 1505 0.4550 0.4200 0.4300 -0.0300 0.7400 0.3250 MJardin Group, Inc. MJAR 2014 2.6500 2.3400 2.5000 -0.1400 8.9000 2.3400 Global Health Clinics Ltd. MJRX 442 0.0850 0.0600 0.0700 -0.0100 0.5600 0.0600 MedMen Enterprises Inc. Class B Subordinate Voting Shares MMEN 16721 4.0000 3.7300 3.9900 +0.2100 9.8800 3.1100 MedMen Enterprises Inc. Wts. MMEN.WT 3613 0.7100 0.6200 0.7000 +0.0500 3.5200 0.4050 Metalo Manufacturing Inc. MMI 93 0.2000 0.1500 0.1500 -0.0150 0.4900 0.1000 Matica Enterprises Inc. MMJ 20136 0.1150 0.0950 0.1150 +0.0200 0.3150 0.0700 Miramont Resources Corp. MONT 4192 0.1750 0.1500 0.1500 -0.0250 0.6300 0.1200 MPX International Corporation MPXI 3703 0.6500 0.6100 0.6500 +0.0300 1.2300 0.4900 MLI Marble Lending Inc. MRBL 200 0.2000 0.1950 0.2000 0.0000 0.3250 0.1850 Micromem Technologies Inc. MRM 260 0.0550 0.0550 0.0550 0.0000 0.1850 0.0250 Cannvas MedTech Inc. MTEC 724 0.2600 0.2550 0.2550 +0.0050 1.0000 0.2350 Maxtech Ventures Inc. MVT 575 0.0750 0.0600 0.0700 +0.0050 0.4250 0.0350 Micron Waste Technologies Inc MWM 632 0.3800 0.3600 0.3650 -0.0100 0.7100 0.2400 Montego Resources Inc. MY 60 0.0500 0.0500 0.0500 0.0000 0.3100 0.0300 MYM Nutraceuticals Inc. MYM 6202 0.5600 0.5200 0.5200 -0.0300 2.0800 0.4400 Meryllion Resources Corporation MYR 10 0.0150 0.0150 0.0150 0.0000 0.0350 0.0100 Innovative Properties Inc. NAB 25203 0.7500 0.5800 0.7300 +0.1300 0.9800 0.0350 North Bud Farms Inc. NBUD 633 0.3450 0.3300 0.3350 -0.0150 0.8000 0.1900 NetCents Technology Inc. NC 158 0.9400 0.9000 0.9000 0.0000 3.4300 0.6500 Nerds On Site Inc. NERD 3583 0.2500 0.2400 0.2450 -0.0050 0.3700 0.1600 Netcoins Holdings Inc. NETC 1576 0.0650 0.0600 0.0600 -0.0050 0.2700 0.0600 Next Green Wave Holdings Inc. NGW 4435 0.4800 0.4600 0.4800 -0.0200 0.8500 0.2700 NHS Industries Ltd. NHS 43 0.0450 0.0450 0.0450 0.0000 0.1200 0.0250 Victory Nickel Inc. NI 2 0.0200 0.0000 0.0700 0.0100 Cryptanite Blockchain Technologies Corp. NITE 1 0.0400 0.0000 0.2850 0.0250 NewLeaf Brands Inc. NLB 82 1.2800 1.1500 1.2800 +0.0100 7.2000 0.6000 Northern Lights Resources Corp. NLR 300 0.0300 0.0300 0.0300 -0.0050 0.1500 0.0200 Plaintree Systems Inc. NPT 3 0.1400 0.0000 0.3000 0.1150 MegumaGold Corp NSAU 5 0.1200 0.1200 0.1200 0.0000 0.3000 0.1150 NanoSphere Health Sciences Inc. NSHS 638 0.3100 0.2900 0.3050 +0.0050 0.5200 0.2000 NexTech AR Solutions Corp NTAR 3081 0.9200 0.7800 0.9200 +0.1400 1.1000 0.2400 Nuran Wireless Inc. NUR 904 0.0750 0.0700 0.0700 -0.0050 0.1750 0.0400 Nass Valley Gateway Ltd. NVG 815 0.1400 0.1250 0.1300 -0.0200 0.3100 0.1250 CannaRoyalty Corp. OH 4170 12.2400 11.3300 12.1300 +0.7400 12.9000 4.1100 Permex Petroleum Corporation OIL 734 0.1600 0.1450 0.1450 -0.0100 0.6000 0.1050 Nextleaf Solutions Ltd. OILS 43743 0.6800 0.5300 0.5600 -0.0600 0.6800 0.3000 Orchid Ventures Inc. ORCD 133 0.5700 0.4800 0.4800 -0.0900 0.6200 0.3500 Orion Nutraceuticals Inc. ORI 794 0.1600 0.1300 0.1300 -0.0100 1.0000 0.1150 Ortho Regenerative Technologies Inc. ORTH 393 0.3800 0.3300 0.3300 -0.0700 0.8000 0.1600 Osoyoos Cannabis Inc. OSO 1405 0.2200 0.1950 0.2150 +0.0100 0.3500 0.1900 Ovation Science Inc OVAT 885 0.5200 0.4700 0.5000 +0.0400 0.5400 0.2900 One World Lithium Inc. OWLI 37 0.1750 0.1700 0.1750 +0.0050 0.2200 0.1200 Provenance Gold Corp. PAU 5 0.1850 0.1850 0.1850 +0.0050 0.3850 0.1000 POSaBIT Systems Corporation PBIT 816 0.5700 0.4600 0.5200 +0.0200 1.1800 0.3800 Portage Biotech Inc. PBT.U 220 0.1000 0.1000 0.1000 +0.0100 0.1150 0.0750 Premier Health Group Inc. PHGI 333 0.7200 0.7000 0.7100 0.0000 1.0700 0.0500 Canntab Therapeutics Limited PILL 213 0.8300 0.7600 0.7700 0.0000 2.1400 0.5000 ParcelPal Technology Inc. PKG 4318 0.3000 0.2850 0.2950 +0.0100 0.4700 0.1800 Peak Positioning Technologies Inc. PKK 730 0.0350 0.0350 0.0350 0.0000 0.0550 0.0200 Planet 13 Holdings Inc. PLTH 15391 3.5800 3.3300 3.4500 -0.0200 3.5800 0.6600 Planet 13 Holdings Inc. Wts PLTH.WT 227 0.8100 0.7800 0.7800 0.0000 0.8700 0.1400 Plus Products Inc PLUS 917 5.6400 5.2500 5.4500 -0.0700 7.9700 3.5100 Peloton Minerals Corporation PMC 70 0.0950 0.0850 0.0950 0.0000 0.1500 0.0250 Weekend Unlimited Inc. POT 8135 0.1050 0.1000 0.1000 0.0000 0.3600 0.0800 PreveCeutical Medical Inc. PREV 32557 0.0750 0.0600 0.0650 -0.0050 0.1700 0.0300 PrimeWest Mortgage Inv Corporation PRI 3 1.0000 1.0000 1.0000 0.0000 1.6000 0.4000 Primary Energy Metals Inc. PRIM 185 0.1200 0.1050 0.1050 -0.0150 1.5000 0.1000 Plymouth Rock Technologies Inc. PRT 363 0.5900 0.5500 0.5500 -0.0300 0.7400 0.5200 Platinex Inc. PTX 929 0.0400 0.0300 0.0400 0.0000 0.1400 0.0300 World Class Extractions Inc. PUMP 242516 0.1800 0.1450 0.1700 +0.0300 0.1800 0.1150 Pushfor Investments Inc. PUSH 20 0.6000 0.5100 0.6000 +0.1100 2.5400 0.4100 Pivot Pharmaceuticals Inc. PVOT 4221 0.4300 0.3600 0.3800 -0.0250 0.7700 0.1700 Captiva Verde Land Corp. PWR 3419 0.2600 0.2000 0.2350 +0.0250 0.3000 0.0600 Quantum Cobalt Corp QBOT 394 0.0600 0.0500 0.0500 -0.0200 0.4400 0.0400 Quinsam Capital Corporation QCA 2277 0.2400 0.2300 0.2300 -0.0100 0.3850 0.1900 Quadron Cannatech Corporation QCC 11285 0.3100 0.2650 0.2850 +0.0300 0.3900 0.1000 Quizam Media Corporation QQ 305 0.1050 0.1000 0.1000 -0.0150 0.2100 0.0450 Relay Medical Corp. RELA 1960 0.2200 0.2100 0.2200 0.0000 0.3600 0.1900 Reservoir Capital Corp. REO 30 0.0600 0.0600 0.0600 +0.0050 0.0650 0.0100 Renforth Resources Inc. RFR 4110 0.0500 0.0450 0.0500 +0.0050 0.0600 0.0200 Resinco Capital Partners Inc. RIN 28828 0.1450 0.0900 0.1050 +0.0200 0.3200 0.0500 Rise Gold Corp. RISE 2273 0.0800 0.0700 0.0800 +0.0050 0.1500 0.0450 RIWI Corp. RIW 30 2.7000 2.7000 2.7000 -0.2000 3.5000 1.0000 Rockshield Capital Corp. RKS 110 0.0850 0.0800 0.0850 0.0000 0.3800 0.0750 West Red Lake Gold Mines Inc. RLG 955 0.1000 0.1000 0.1000 0.0000 0.1200 0.0450 RISE Life Science Corp. RLSC 405 0.2100 0.2000 0.2050 +0.0050 0.3850 0.0450 RMMI Corp. RMMI 44 0.9600 0.9500 0.9500 -0.0200 2.9500 0.6500 Rubicon Organics Inc. ROMJ 97 2.9200 2.8500 2.9000 +0.0200 5.2500 1.6000 Ravenquest BioMed Inc. RQB 1239 0.6700 0.6200 0.6200 -0.0300 1.2100 0.3800 RavenQuest BioMed Inc. Wts. RQB.WT 475 0.0700 0.0600 0.0600 -0.0300 0.2550 0.0300 Rift Valley Resources Corp. RVR 868 0.0700 0.0700 0.0700 0.0000 0.1000 0.0500 Subscribe Technologies Inc. SAAS 36 0.0400 0.0400 0.0400 +0.0050 0.1600 0.0200 3 Sixty Risk Solutions Ltd. SAFE 3479 0.4300 0.4100 0.4100 -0.0200 0.8300 0.3950 Security Devices International Inc. SDZ 60 0.1900 0.1700 0.1900 0.0000 0.2300 0.1200 Sharc International Systems Inc. SHRC 625 0.2700 0.2550 0.2650 +0.0050 0.5000 0.2000 Seahawk Ventures Inc. SHV 15 0.1600 0.1300 0.1300 -0.0100 0.5500 0.1300 Sitka Gold Corp. SIG 40 0.1100 0.1000 0.1100 -0.0100 0.3000 0.0400 Hydro66 Holdings Corp. SIX 79 0.3450 0.3050 0.3050 -0.0300 0.9500 0.2500 SLANG Worldwide Inc. SLNG 10288 2.6000 2.4300 2.5400 +0.0200 2.9000 1.6400 Star Navigation Systems Group Ltd. SNA 2510 0.0650 0.0600 0.0650 +0.0050 0.1400 0.0400 Sunniva Inc. SNN 1018 5.0700 4.8500 4.8600 -0.1400 9.5000 2.8300 Softlab9 Software Solutions Inc SOFT 80 0.0250 0.0250 0.0250 0.0000 0.3750 0.0250 SOL Global Investments Corp. SOL 1166 2.9000 2.8000 2.9000 -0.0500 5.0000 1.0200 Sona Nanotech Inc. SONA 80 0.2950 0.2950 0.2950 +0.0150 0.3400 0.1700 Organic Flower Investments Group Inc. SOW 3651 0.4500 0.4300 0.4300 -0.0050 0.6100 0.1900 Spacefy Inc. SPFY 100 0.1500 0.1500 0.1500 0.0000 0.3700 0.1400 Spearmint Resources Inc. SPMT 850 0.0250 0.0250 0.0250 0.0000 0.0525 0.0250 SponsorsOne Inc. SPO 10 0.1000 0.1000 0.1000 0.0000 0.2600 0.0500 Sproutly Canada Inc. SPR 4193 0.8600 0.8400 0.8600 +0.0100 1.1800 0.2500 Squire Mining Ltd. SQR 9 0.1400 0.1400 0.1400 -0.0150 0.8200 0.1250 Squatex Energy and Ressources Inc. SQX 85 0.0400 0.0400 0.0400 0.0000 0.2450 0.0200 Shamrock Enterprises Inc. SRS 100 0.0300 0.0300 0.0300 -0.0050 0.0700 0.0150 Stem Holdings Inc. STEM 72 2.5000 2.4200 2.5000 0.0000 4.4800 2.0800 StillCanna Inc. STIL 2306 1.3700 1.3000 1.3500 +0.1000 1.6400 1.0000 Wildflower Brands Inc. SUN 744 0.7600 0.7400 0.7400 -0.0100 1.5700 0.4550 St-Georges Eco-Mining Corp. SX 2518 0.1650 0.1500 0.1550 -0.0200 0.5000 0.0350 Sixty North Gold Mining Inc. SXTY 200 0.0600 0.0600 0.0600 +0.0050 0.2400 0.0400 Taku Gold Corp. TAK 500 0.0850 0.0850 0.0850 -0.0050 0.1500 0.0350 Transcanna Holdings Inc. TCAN 924 6.1300 5.8000 6.1100 +0.0900 6.1300 0.7700 Target Capital Inc. TCI 10 0.0550 0.0550 0.0550 0.0000 0.1400 0.0300 Tempus Capital Inc. TEMP 5 0.1200 0.1200 0.1200 0.0000 0.2500 0.0050 Terranueva Corporation TEQ 356 1.0000 0.9500 1.0000 +0.1200 1.7500 0.3750 TerrAscend Corp. TER 696 8.0000 7.7700 7.9600 +0.0100 13.5000 3.1700 Taiga Gold Corp TGC 405 0.0800 0.0700 0.0800 0.0000 0.2100 0.0650 1933 Industries Inc. TGIF 19965 0.4900 0.4600 0.4800 +0.0050 0.6700 0.3000 1933 Industries Inc.10% 14SEP21 TGIF.DB 50 108.0000 108.0000 108.0000 -2.0000 125.0000 95.0000 1933 Industries Inc. Wts. TGIF.WT 2852 0.1850 0.1750 0.1800 0.0000 0.2700 0.1300 THC Biomed Intl Ltd THC 1919 0.3000 0.2850 0.2950 0.0000 1.3800 0.2500 TILT Holdings Inc. TILT 5588 2.3100 2.1400 2.1800 -0.0200 4.0000 1.5100 Cansortium Inc. TIUM.U 1241 1.8200 1.7000 1.8000 +0.0600 2.2000 1.4400 Tier One Capital Limited Partnership TLP.UN 1 4.2500 4.2500 4.2500 0.0000 5.5000 4.2500 Tartisan Nickel Corp. TN 1000 0.0450 0.0400 0.0400 -0.0100 0.1400 0.0200 The Tinley Beverage Company Inc. TNY 11701 0.8600 0.7600 0.8300 +0.0500 0.9700 0.3900 Tower One Wireless Corp. TO 396 0.0950 0.0900 0.0900 0.0000 0.2100 0.0600 Tree of Knowledge International Corp. TOKI 1791 0.1950 0.1800 0.1850 0.0000 1.5300 0.1450 Trackloop Analytics Corp. TOOL 252 0.0400 0.0400 0.0400 0.0000 0.2400 0.0300 Enertopia Corp. TOP 57 0.0250 0.0250 0.0250 0.0000 0.1050 0.0200 Torino Power Solutions Inc TPS 400 0.0400 0.0400 0.0400 -0.0050 0.1700 0.0350 Trulieve Cannabis Corp. TRUL 2027 18.9500 18.0400 18.6800 +0.7000 23.8500 9.1000 Tantalex Resources Corporation TTX 290 0.0300 0.0300 0.0300 0.0000 0.1700 0.0300 Black Tusk Resources Inc. TUSK 540 0.1600 0.1500 0.1600 0.0000 0.2850 0.1200 Global UAV Technologies Ltd. UAV 601 0.0250 0.0200 0.0250 -0.0050 0.1200 0.0200 United Battery Metals Corp. UBM 100 0.0550 0.0550 0.0550 0.0000 1.6800 0.0500 UpSnap Inc. UP 50 0.0050 0.0050 0.0050 0.0000 0.0250 0.0050 NameSilo Technologies Corp. URL 315 0.4700 0.4650 0.4650 -0.0050 0.5400 0.3250 American Pacific Mining Corp. USGD 6927 0.2400 0.2250 0.2300 0.0000 0.4000 0.0400 VirtualArmour International Inc. VAI 3 0.2150 0.0000 0.3900 0.1750 Ventura Cannabis and Wellness Corp. VCAN 1313 0.8400 0.7700 0.7700 -0.0700 0.9700 0.2569 Top Strike Resources Corp. VENI 500 0.0450 0.0450 0.0450 -0.0050 0.5500 0.0350 Vogogo Inc. VGO 17 2.2000 2.0200 2.0200 -0.2000 16.2000 1.3500 Valens Groworks Corp. VGW 14268 3.8400 3.5200 3.7900 +0.0900 4.0500 0.9800 Valens Groworks Corp. VGW.WT 723 1.3500 1.0700 1.3300 +0.0300 1.5000 0.1500 Valens Groworks Corp. - Warrants.A VGW.WT.A 342 0.9500 0.7500 0.8200 -0.0700 1.0300 0.3100 Vibe Bioscience Ltd. VIBE 190 0.6500 0.6000 0.6000 -0.0300 0.9800 0.5400 Phivida Holdings Inc. VIDA 1827 0.8700 0.8300 0.8600 +0.0300 1.3800 0.4500 Vodis Pharmaceuticals Inc. VP 234 0.0950 0.0900 0.0900 +0.0050 0.2950 0.0700 Valeo Pharma Inc. VPH 40 0.7700 0.7700 0.7700 -0.0100 0.9800 0.6100 Vireo Health International Inc. S.V. VREO 1005 4.9800 4.7500 4.9000 -0.0300 6.8700 4.6600 Veritas Pharma Inc. VRT 73 0.6000 0.5800 0.6000 0.0000 4.8500 0.5000 Versus Systems Inc. VS 47 0.2100 0.1950 0.2050 -0.0100 0.4600 0.1800 VSBLTY Groupe Technologies Corp. VSBY 371 0.5100 0.4900 0.5100 +0.0500 0.7500 0.4600 Victory Square Technologies Inc. VST 71 0.3300 0.2900 0.3300 +0.0300 1.6700 0.2750 Wayland Group Corp. WAYL 5700 0.9600 0.8900 0.9100 -0.0500 2.6400 0.7800 Wayland Group Corp. Wts. WAYL.WT 65 0.2300 0.2300 0.2300 -0.0100 0.5000 0.1800 Willow Biosciences Inc. WLLW 11660 0.1150 0.0750 0.0950 0.0000 0.2100 0.0750 ICC International Cannabis Corp. WRLD.U 4083 0.3350 0.3200 0.3250 0.0000 0.9100 0.2300 Western Uranium & Vanadium Corp. WUC 120 1.3000 1.2600 1.2900 +0.0200 3.3200 0.6300 eXeBlock Technology Corporation XBLK 49 0.0350 0.0350 0.0350 0.0000 0.2750 0.0250 MGX Minerals Inc. XMG 1752 0.2900 0.2600 0.2650 -0.0250 1.3900 0.2150 Canadian Overseas Petroleum Limited XOP 2030 0.0050 0.0050 0.0050 0.0000 0.0100 0.0050 Exro Technologies Inc. XRO 100 0.2900 0.2900 0.2900 -0.0150 0.5400 0.2100 XORTX Therapeutics Inc. XRX 570 0.2000 0.2000 0.2000 -0.0100 0.3000 0.1300 Zanzibar Gold Inc. ZBR 1920 0.3000 0.2800 0.2900 0.0000 0.3000 0.1000 ZTEST Electronics Inc. ZTE 15 0.3450 0.3450 0.3450 -0.0250 0.5000 0.1000 Stock Symbol Bid Ask 52W Hi 52W Lo Supreme Metals Corp. ABJ 0.015 0.020 0.0500 0.0150 Advantex Marketing International Inc. ADX 0.005 0.0100 0.0050 AJN Resources Inc. AJN 0.050 0.060 0.2000 0.0500 Atlas Blockchain Group Inc. AKE 0.100 0.100 0.3200 0.1050 Alchemist Mining Inc. AMS 0.080 0.080 0.1200 0.0400 Appia Energy Corp. API 0.320 0.350 0.4100 0.1300 Armada Mercantile Ltd. ARM 0.130 0.300 0.5900 0.2000 Armadillo Resources Ltd. ARO Asante Gold Corporation ASE 0.050 0.070 0.0800 0.0250 Asia Cannabis Corp. ASIA 0.260 0.280 0.7900 0.2100 Ascent Industries Corp. ASNT 0.080 0.080 0.9800 0.0850 Aquarius Surgical Technologies Inc. ASTI 0.350 0.405 0.4800 0.2000 Aether Catalyst Solutions, Inc. ATHR 0.060 Abattis Bioceuticals Corp. ATT 0.040 0.040 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 Bradstone Capital Corp. BCA 0.070 0.110 0.1350 0.0650 Bird River Resources Inc. BDR 0.020 0.025 0.1000 0.0200 Ignite International Brands, Ltd. BILZ 2.000 2.000 4.0400 1.2600 Berkley Renewables Inc. BKS 0.040 0.095 0.1000 0.0150 Blox Labs Inc. BLOX 0.045 0.045 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 0.035 0.040 1.9400 0.0300 BitRush Corp. BRH 0.090 Lineage Grow Company Ltd. BUDD 0.180 0.180 0.2550 0.1550 Bexar Ventures Inc. BXV 0.030 0.2000 0.0600 Block X Capital Corp. BXXX 0.040 0.050 0.2050 0.0150 Cautivo Mining Inc. CAI 0.095 0.180 0.3900 0.0800 Copperbank Resources Corp. Warrants CBK.WT 0.005 0.0250 0.0050 Certive Solutions Inc. CBP 0.025 0.040 0.0450 0.0100 Cerro de Pasco Resources Inc. CDPR 0.315 0.315 0.3700 0.2200 CIM International Group Inc. CIM 0.190 0.570 0.6300 0.1900 Cascadia Blockchain Group Corp. CK 0.100 0.180 0.4700 0.1000 Cannex Capital Holdings Inc. CNNX 1.690 1.690 1.7500 0.5000 Crest Resources Inc. CRES 0.110 0.200 0.1500 0.1000 Carl Data Solutions Inc. Wts. CRL.WT 0.010 0.020 0.0400 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 Debut Diamonds Inc. DDI 0.005 0.010 0.0150 0.0050 DeepRock Minerals Inc. DEEP 0.045 0.065 0.1000 0.0400 Dimension Five Technologies Inc. DFT 0.040 0.050 0.0700 0.0450 DigiCrypts Blockchain Solutions Inc. DIGI 0.050 0.055 0.1000 0.0300 EA Education Group Inc. EA 0.100 0.200 3.0000 0.0700 European Metals Corp. ECU 0.005 European Metals Corp. Warrants ECU.WT Eurogas International Inc. EI 0.005 0.015 0.0300 0.0050 ECO ORO MINERALS CORP. J EOM 0.105 0.125 0.2900 0.1000 Evolving Gold Corp. EVG 0.075 0.075 0.1450 0.0650 Explorex Resources Inc. EX 0.240 0.250 0.4500 0.2050 Easy Technologies Inc. EZM 0.005 0.070 Eastern Zinc Corp. EZNC 0.065 0.125 0.2750 0.0850 First Energy Metals Limited FE 0.150 0.200 0.1950 0.1500 Four Nines Gold Inc. FNAU 0.200 0.295 0.6000 0.1000 Fineqia International Inc. FNQ 0.005 0.010 0.0250 0.0050 FogChain Corp FOG 0.065 0.090 0.5700 0.0650 Fox River Resources Corporation FOX 0.060 0.070 0.1000 0.0600 GreenBank Capital Inc. GBC 0.300 0.350 1.6000 0.1000 Glorious Creation Limited GCIT 0.150 0.6500 0.1500 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 0.010 0.1200 0.0050 Generic Gold Corp. GGC 0.080 0.3000 0.0250 Go Cobalt Mining Corp. GOCO 0.070 0.150 0.3750 0.0700 Gunpowder Capital Corp. GPC 0.045 0.055 0.0900 0.0400 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 0.600 0.6000 0.1000 Glenbriar Technologies Inc. GTI.X 0.020 0.020 0.0450 0.0100 Hello Pal International Inc. HP 0.045 0.100 0.3450 0.0450 International Battery Metals Ltd. IBAT 0.150 0.160 0.5700 0.1250 Inspiration Mining Corporation ISM 0.035 0.035 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 0.105 0.2200 0.0100 James Bay Resources Limited JBR 0.155 0.250 0.2850 0.1100 JDF Explorations Inc. JDF 0.045 0.1500 0.0100 Jagercor Energy Corp. JEM 0.010 37 Capital Inc. JJJ 0.110 0.135 0.3000 0.0900 Kal Minerals Corp KAL 0.110 0.250 0.2500 0.1200 Dizun International Enterprises Inc. KDZ 0.010 0.015 0.0750 0.0050 KOPR Point Ventures Inc. KOPR 0.140 0.150 4.1000 0.0500 KWG Resources Inc. MVS KWG.A 2.010 4.000 5.0000 2.7000 La Imperial Resources Inc. LAI 0.035 0.080 0.0800 0.0350 Lanebury Growth Capital Ltd. LLL 0.170 0.250 0.4000 0.1600 LeanLife Health Inc. LLP 0.045 0.050 0.1900 0.0300 LottoGopher Holdings Inc. LOTO 0.045 0.045 0.1200 0.0400 Newlox Gold Ventures Corp. LUX 0.040 0.045 0.0600 0.0250 LiveWell Canada Inc. LVWL 0.700 0.700 0.9200 0.6800 McLaren Resources Inc. MCL 0.025 0.040 0.1000 0.0200 ME Resource Corp. MEC 0.500 Minera IRL Limited MIRL 0.055 0.075 0.1150 0.0500 Mistango River Resources Inc. MIS 0.025 0.035 0.0500 0.0200 Mountain Lake Minerals Inc. MLK 0.045 0.0500 0.0300 Marret Multi-Strategy Income Fund A MMF.UN 0.020 0.060 0.0950 0.0200 GoverMedia Plus Canada Corp. MPLS 0.030 0.080 0.5100 0.0500 MPV Exploration Inc MPV 0.100 0.130 0.3000 0.0600 Monterey Minerals Inc. MREY 0.050 0.070 0.1600 0.0500 New Jersey Mining Company NJMC 0.220 0.2600 0.1500 Norsemont Capital Inc. NOM 0.310 0.370 0.4550 0.2500 Northern Sphere Mining Corp. NSM 0.020 0.025 0.1500 0.0150 New Tech Minerals Corp. NTM 0.020 0.025 0.0800 0.0150 Nuinsco Resources Limited NWI 0.010 0.015 0.0800 0.0100 Nexco Resources Inc. NXU 0.070 0.2800 0.0600 Carlyle Entertainment Ltd OLG Organic Potash Corporation OPC 0.025 0.045 0.0800 0.0150 ESI Energy Services Inc. OPI 0.150 0.190 0.4500 0.1250 Petrocapita Income Trust PCE.UN 0.040 0.200 0.7000 0.0100 PUDO Inc. PDO 0.600 0.850 2.5000 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 0.085 0.1900 0.0700 Blocplay Entertainment Inc. PLAY 0.005 0.0750 0.0050 Park Lawn Company Limited PRL 6.000 8.750 9.4000 8.0000 Pasinex Resources Limited PSE 0.060 0.075 0.2200 0.0600 Qwick Media Inc. QMI 0.015 0.040 0.1300 0.0100 Radial Research Corp RAD 0.190 0.250 0.3500 0.1200 Range Energy Resources Inc. RGO 0.005 0.0100 0.0050 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 Rockex Mining Corporation RXM 0.025 0.040 0.1000 0.0100 Razore Rock Resources Inc. RZR 0.085 0.300 0.2700 0.0600 Robix Environmental Technologies Inc. RZX 2.000 SBD Capital Corp. SBD 0.080 0.100 0.5500 0.0650 Scotch Creek Ventures Inc. SCV 0.100 0.180 0.1300 0.1000 Sensor Technologies Inc. SENS 0.025 0.030 0.3400 0.0200 Sierra Growth Corp. SGRO 0.230 0.300 0.7000 0.1150 Shoal Point Energy Ltd. SHP 0.055 0.065 0.0850 0.0200 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 0.145 0.250 0.2175 0.0290 Spey Resources Corp. SPEY 0.065 0.075 0.1550 0.0600 Starrex International Ltd. STX 0.800 1.250 2.0000 0.7500 Navis Resources Corp. SUV 0.6700 0.2300 66 Resources Inc. SXX 0.065 0.100 0.2700 0.0600 Syd Financing Inc. SYDF 0.100 0.250 0.1750 0.0800 Talmora Diamond Inc. TAI 0.045 0.060 0.0600 0.0050 Terra Nova Resources Inc. TENO 0.050 0.085 0.1850 0.0600 Cansortium Inc. Wts. TIUM.WT.U 0.400 0.470 0.5000 0.3350 Tocvan Ventures Corp. TOC 0.100 0.110 0.1200 0.1000 Ubique Minerals Limited UBQ 0.160 0.200 0.2500 0.0600 Upco International Inc UPCO 0.070 0.075 0.4500 0.0650 Urbana Corporation URB 2.250 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 80.000 85.000 100.0000 80.0000 Phivida Holdings Inc. Wts. VIDA.WT 0.175 0.195 0.5200 0.0700 Vinergy Resources Ltd. VIN 0.070 Victory Resources Corporation VR 0.115 0.185 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 0.025 0.045 0.2400 0.0150 World Mahjong Limited WSM 0.220 MGX Minerals Inc. A Wts. XMG.WT.A 0.005 0.3450 0.0050 MGX Minerals Inc. B Wts. XMG.WT.B 0.040 0.050 0.4500 0.0200 MGX Minerals Inc C Wts XMG.WT.C 0.040 0.060 0.1500 0.0350 Kootenay Zinc Corp. ZNK 0.110 0.130 0.2900 0.0450 BIOSENTA Inc. ZRO 0.030 0.7500 0.0100 Zenith Exploration Inc. ZX 0.055 0.240 0.1000 0.0350 Trades: 45,927 Total Volume: 123,274,418 Total Value: $157,591,725 Advanced: 118 Declined: 119 Unchanged: 265 Note 1: z - Full Volume. Note 2: Change calculated using unadjusted closing prices.