CNSX Trading Daily Market Summary May 27 2019 Closing Numbers Stock Symbol Vol(00s) High Low Close Change 52W Hi 52W Lo American Battery Metals Corp. ABC 80 0.3600 0.3600 0.3600 0.0000 0.4500 0.1500 Abacus Health Products Inc ABCS 76 11.3500 10.9000 10.9000 -0.6000 18.0900 8.7500 Alliance Growers Corp. ACG 522 0.0650 0.0600 0.0600 -0.0050 0.3100 0.0600 Acreage Holdings, Inc. ACRG.U 262 19.3000 18.8600 18.8600 0.0000 28.3000 11.9900 Ansar Financial and Dev Corporation AFD 5 0.6300 0.6300 0.6300 -0.0100 0.7500 0.3000 Affinor Growers Inc. AFI 10 0.0350 0.0350 0.0350 0.0000 0.1350 0.0250 Arctic Glacier Income Fund AG.UN 6 0.0600 0.0000 0.0750 0.0500 Algernon Pharmaceuticals Inc. AGN 580 0.2550 0.2100 0.2550 +0.0550 0.5500 0.1000 AgraFlora Organics International Inc AGRA 30216 0.4300 0.3800 0.3800 -0.0200 0.8600 0.0780 Agrios Global Holdings Ltd. AGRO 10 0.5500 0.5500 0.5500 -0.0200 0.7200 0.3600 Alternate Health Corp. AHG 1487 0.6900 0.6100 0.6200 -0.0400 1.0800 0.3000 Advantagewon Oil Corp. AOC 500 0.0200 0.0150 0.0200 0.0000 0.0700 0.0150 Appia Energy Corp. API 512 0.3700 0.3500 0.3700 +0.0200 0.4100 0.1400 Global Cannabis Applications Corp. APP 1691 0.0900 0.0800 0.0850 +0.0050 0.3450 0.0700 AREV Brands International Ltd. AREV 472 0.2850 0.2800 0.2800 -0.0100 0.4750 0.1750 Asante Gold Corporation ASE 70 0.0450 0.0450 0.0450 -0.0050 0.0800 0.0250 Asia Cannabis Corp. ASIA 31 0.1200 0.1200 0.1200 0.0000 0.7900 0.1050 Australis Capital Inc. AUSA 2804 1.1300 1.0700 1.1300 +0.0400 16.0000 0.6100 Australis Capital Corp. Wts. AUSA.WT 377 0.8800 0.8200 0.8700 +0.0600 11.4900 0.3600 Avarone Metals Inc. AVM 4139 0.0900 0.0800 0.0850 0.0000 0.0950 0.0350 BacTech Environmental Corporation BAC 1084 0.0150 0.0150 0.0150 -0.0050 0.0400 0.0150 Body and Mind Inc. BAMM 1250 2.3000 2.2200 2.2500 -0.0400 3.7100 0.3300 Blueberries Medical Corp. BBM 697 0.5300 0.5100 0.5200 +0.0100 0.8800 0.3400 Benchmark Botanics Inc. BBT 170 0.6500 0.6500 0.6500 0.0000 1.2000 0.2000 Bucephalus Capital Corp. BCA 20 0.0800 0.0800 0.0800 +0.0400 0.1250 0.0400 Blockchain Foundry Inc BCFN 397 0.1250 0.1150 0.1150 -0.0050 0.2400 0.0150 Blockchain Holdings Ltd. BCX 40 0.5000 0.5000 0.5000 0.0000 2.4000 0.1100 Bird River Resources Inc. BDR 50 0.0150 0.0150 0.0150 -0.0050 0.1000 0.0150 Beleave Inc. BE 6915 0.0950 0.0900 0.0950 0.0000 0.4100 0.0700 Peekaboo Beans Inc BEAN 260 0.1150 0.0900 0.1150 +0.0050 0.2900 0.0900 Braingrid Limited BGRD 707 0.0900 0.0800 0.0800 0.0000 0.2550 0.0500 BIG Blockchain Intelligence Group Inc. BIGG 34287 0.1300 0.1100 0.1100 0.0000 0.3350 0.0650 Biome Grow Inc. BIO 110 0.5900 0.5500 0.5500 -0.0200 2.1000 0.4700 Belgravia Capital International Inc. BLGV 2770 0.0250 0.0200 0.0250 0.0000 0.0550 0.0150 BlissCo Cannabis Corp. BLIS 507 0.4050 0.4000 0.4050 -0.0050 0.6000 0.2600 Cannabix Technologies Inc. BLO 1352 1.2100 1.1100 1.2100 +0.0600 2.7200 1.0200 Bougainville Ventures Inc. BOG 4968 0.1200 0.1000 0.1000 -0.0250 0.4500 0.0200 Pacific Rim Cobalt Corp. BOLT 115 0.1900 0.1800 0.1900 +0.0300 0.4850 0.1000 The Yield Growth Corp. BOSS 1943 0.5700 0.5300 0.5700 +0.0100 0.9400 0.1650 21C Metals Inc. BULL 50 0.1800 0.1800 0.1800 +0.0200 0.4200 0.1600 Aura Health Inc. BUZZ 2010 0.1600 0.1500 0.1500 0.0000 0.6500 0.1400 FinCanna Capital Corp. CALI 625 0.1250 0.1200 0.1250 +0.0050 0.4450 0.0800 CannAmerica Brands Corp. CANA 100 0.1850 0.1850 0.1850 0.0000 1.3000 0.1650 Heritage Cannabis Holdings Corp. CANN 9675 0.4600 0.4350 0.4500 0.0000 0.7200 0.1500 Heritage Cannabis Holdings Corp. Wts. CANN.WT 1350 0.1650 0.1550 0.1600 -0.0100 0.1900 0.1300 CB2 Insights Inc. CBII 455 0.2550 0.2500 0.2500 0.0000 0.5000 0.2150 Cannabis One Holdings Inc. CBIS 1744 2.0900 1.6600 1.6800 -0.3000 4.6800 1.6600 Copperbank Resources Corp. CBK 315 0.0450 0.0350 0.0350 -0.0050 0.0950 0.0350 CordovaCann Corp. CDVA 20 0.8800 0.8800 0.8800 0.0000 2.0000 0.6000 Cerro Grande Mining Corporation CEG 188 0.0050 0.0050 0.0050 0.0000 0.0150 0.0050 California Gold Mining Inc. CGM 135 0.6500 0.6400 0.6500 0.0000 0.7900 0.3700 Cognetivity Neurosciences Ltd. CGN 678 0.3300 0.3200 0.3300 0.0000 0.6300 0.2750 Cannabis Growth Opportunity Corporation CGOC 261 2.0900 1.9900 1.9900 -0.0700 2.4500 0.7800 Cannabis Growth Opportunity Corporation Wts. CGOC.WT 158 0.1800 0.1800 0.1800 0.0000 0.4300 0.0500 Chemistree Technology Inc. CHM 124 0.5600 0.5000 0.5600 0.0000 0.7500 0.3100 Choom Holdings Inc. CHOO 1858 0.4850 0.4700 0.4700 -0.0200 1.4700 0.3800 Canada House Wellness Group Inc. CHV 1967 0.1500 0.1400 0.1450 0.0000 0.4500 0.1250 Cresco Labs Inc. CL 641 14.6300 14.1100 14.1100 -0.3900 18.3700 5.2900 CLS Holdings USA, Inc. CLSH 325 0.4100 0.3400 0.4100 +0.0550 0.7500 0.2500 Cielo Waste Solutions Corp. CMC 1807 0.0800 0.0750 0.0800 0.0000 0.3000 0.0600 Canadian Metals Inc. CME 140 0.0550 0.0500 0.0500 -0.0050 0.2000 0.0400 Cloud Nine Education Group Ltd. CNI 2 0.2650 0.0000 0.3250 0.0500 CannaOne Technologies Inc CNNA 126 1.3000 1.2000 1.2000 -0.0800 1.8400 0.5000 Cannex Capital Holdings Inc. CNNX 164 1.6000 1.5400 1.5800 +0.0600 2.3500 0.5000 Canna-V-Cell Sciences Inc. CNVC 132 0.2100 0.1900 0.2100 +0.0150 0.4000 0.1100 International Cobalt Corp CO 3250 0.0150 0.0150 0.0150 0.0000 0.2050 0.0150 Codebase Ventures Inc. CODE 2958 0.0450 0.0400 0.0400 0.0000 0.0950 0.0200 Captor Capital Corp CPTR 39 1.2900 1.2500 1.2500 0.0000 3.3000 0.7500 Carl Data Solutions Inc. CRL 200 0.0800 0.0750 0.0800 +0.0050 0.1850 0.0550 Crop Infrastructure Corp. CROP 5058 0.2650 0.2500 0.2650 +0.0100 0.6800 0.1300 Chemesis International Inc. CSI 205 1.9400 1.8700 1.8700 -0.0300 2.2800 0.4800 CellCube Energy Storage Systems Inc. CUBE 1693 0.1150 0.1050 0.1100 0.0000 0.5700 0.0850 Curaleaf Holdings, Inc. CURA 1772 12.8300 12.2900 12.7000 +0.5500 15.7500 5.1200 Biocure Technology Inc. CURE 0 0.3100 0.0000 1.0700 0.3000 City View Green Holdings Inc. CVGR 320 0.1150 0.1150 0.1150 0.0000 0.4650 0.0950 Charlotte's Web Holdings, Inc. CWEB 420 19.5800 19.2500 19.3300 -0.0200 33.7700 9.0500 CMX Gold & Silver Corp. CXC 110 0.0400 0.0400 0.0400 0.0000 0.1150 0.0400 C21 Investments Inc. CXXI 4527 1.3300 1.2300 1.2500 +0.0600 3.0000 0.6200 Hilltop Cybersecurity Inc. CYBX 1920 0.0150 0.0150 0.0150 0.0000 0.3800 0.0100 Data Deposit Box Inc. DDB 7 0.0150 0.0000 0.0850 0.0150 Debut Diamonds Inc. DDI 8 0.0150 0.0000 0.0150 0.0050 DeepRock Minerals Inc. DEEP 670 0.0500 0.0400 0.0500 +0.0100 0.1000 0.0400 DigiCrypts Blockchain Solutions Inc. DIGI 371 0.0550 0.0500 0.0550 +0.0050 0.1000 0.0300 Dixie Brands Inc. DIXI.U 106 0.8600 0.8200 0.8200 -0.0300 1.2000 0.3100 Delrey Metals Corp. DLRY 700 0.1550 0.1450 0.1450 -0.0100 0.5000 0.1450 Rapid Dose Therapeutics Corp. DOSE 831 0.8200 0.7900 0.8000 +0.0100 1.3300 0.6000 DionyMed Brands Inc. DYME 165 2.4500 2.4200 2.4500 0.0000 4.2900 1.8800 Earth Alive Clean Technologies Inc. EAC 90 0.1550 0.1550 0.1550 0.0000 0.4250 0.1400 SpeakEasy Cannabis Club Ltd. EASY 119 0.9000 0.8800 0.8800 -0.0400 1.3300 0.1900 Nutritional High International Inc. EAT 2310 0.2200 0.2150 0.2150 -0.0050 0.5300 0.1300 Leviathan Cannabis Group Inc. EPIC 274 0.5000 0.4650 0.5000 +0.0500 2.3200 0.2400 ePlay Digital Inc. EPY 303 0.1000 0.1000 0.1000 0.0000 0.1950 0.0500 EarthRenew Inc. ERTH 1813 0.0600 0.0500 0.0600 +0.0050 0.1450 0.0200 EnviroLeach Technologies Inc. ETI 163 0.8500 0.8100 0.8100 -0.0600 1.2900 0.5900 Etruscus Resources Corp. ETR 311 0.4000 0.3400 0.3400 0.0000 0.5000 0.2350 Far Resources Ltd. FAT 1268 0.0850 0.0800 0.0800 0.0000 0.3850 0.0600 Fandom Sports Media Corp. FDM 2166 0.1000 0.0900 0.0900 -0.0050 0.1800 0.0450 Future Farm Technologies Inc. FFT 2837 0.1100 0.1000 0.1000 -0.0050 0.5900 0.1000 Flower One Holdings Inc. FONE 301 3.0000 2.9500 2.9800 -0.0100 3.7500 1.0700 Flower One Holdings Inc. 9.5% 28MAR22 FONE.DB 50 113.0000 113.0000 113.0000 0.0000 143.5500 100.0000 Flower One Holdings Inc.Wts. FONE.WT 369 0.9200 0.8700 0.8700 -0.0500 1.0500 0.5500 Metaverse Capital Corp FORK 89206 0.0500 0.0300 0.0400 +0.0100 0.1300 0.0050 Gabriella's Kitchen Inc. GABY 865 0.3050 0.2950 0.3000 0.0000 0.7500 0.2100 Graph Blockchain Inc GBLC 2317 0.0350 0.0350 0.0350 +0.0050 0.2000 0.0300 Generation Mining Limited GENM 230 0.2800 0.2750 0.2800 0.0000 0.3300 0.0950 Glance Technologies Inc. GET 189 0.1450 0.1400 0.1400 -0.0050 0.8800 0.1100 Global Gaming Technologies Corp. GGAM.U 1349 0.0600 0.0500 0.0600 0.0000 3.8931 0.0500 Green Growth Brands Inc. GGB 1361 4.1800 3.9000 4.0000 -0.0400 6.4000 0.5800 Global Hemp Group Inc. GHG 3185 0.0650 0.0600 0.0600 -0.0050 0.2350 0.0500 Golden Leaf Holdings Ltd. GLH 2550 0.1050 0.1000 0.1000 0.0000 0.3050 0.0900 Goldrea Resources Corp. GOR 200 0.0900 0.0900 0.0900 -0.0050 0.1500 0.0400 Gunpowder Capital Corp. GPC 1012 0.0500 0.0500 0.0500 +0.0100 0.0900 0.0400 Graphite Energy Corp. GRE 9 0.9600 0.9600 0.9600 +0.3500 2.5000 0.2000 Grown Rogue International Inc. GRIN 23 0.2600 0.2600 0.2600 0.0000 0.6000 0.1700 Green 2 Blue Energy Corp. GTBE 50 0.0350 0.0350 0.0350 -0.0100 0.1700 0.0200 Getchell Gold Corp. GTCH 9 0.1800 0.1800 0.1800 -0.0200 0.6000 0.1300 Green Thumb Industries Inc. GTII 281 16.2800 15.9500 16.0000 +0.1700 32.5000 8.2100 Harvest Health & Recreation Inc. HARV 562 10.2600 9.7500 10.1600 +0.0400 14.5000 4.5600 High Hampton Holdings Corp. HC 1257 0.3000 0.2850 0.2850 -0.0100 1.1200 0.1700 High Tide Inc. HITI 3471 0.3950 0.3600 0.3700 -0.0100 0.6300 0.3000 Cypherpunk Holdings Inc. HODL 20 0.0650 0.0650 0.0650 +0.0250 0.1050 0.0400 HealthSpace Data Systems Ltd. HS 280 0.0450 0.0450 0.0450 0.0000 0.0750 0.0250 FSD Pharma Inc. Subordinate Voting Shares HUGE 32751 0.2250 0.2100 0.2200 -0.0050 0.9400 0.0750 iAnthus Capital Holdings Inc. IAN 1163 5.4800 5.3100 5.4800 +0.1200 9.4900 4.5000 International Battery Metals Ltd. IBAT 1064 0.1050 0.0800 0.0950 -0.0150 0.4200 0.0500 Integrated Cannabis Company Inc. ICAN 644 0.4000 0.3750 0.3900 +0.0100 2.0200 0.2650 ThreeD Capital Inc. IDK 1954 0.0750 0.0700 0.0700 -0.0100 0.4200 0.0700 IntellaEquity Inc. IEQ 4415 0.0500 0.0350 0.0350 0.0000 0.2300 0.0200 Imagin Medical Inc. IME 4676 0.0750 0.0650 0.0700 -0.0050 0.3050 0.0650 Indus Holdings, Inc. INDS 83 10.8000 10.0000 10.8000 +0.8000 15.9500 9.0000 Ionic Brands Corp. IONC 1792 0.4400 0.4150 0.4350 +0.0300 0.9000 0.3750 Imagination Park Technologies IP 2725 0.0850 0.0800 0.0850 +0.0100 0.3600 0.0400 Irving Resources Inc. IRV 226 2.8500 2.7500 2.7800 +0.1000 3.1500 0.9100 Inner Spirit Holdings Ltd. ISH 866 0.1950 0.1900 0.1900 +0.0050 0.9100 0.1150 Isodiol International Inc. ISOL 1061 1.2500 1.1400 1.1600 -0.0900 7.0000 1.0000 Lotus Ventures Inc. J 146 0.2150 0.2050 0.2150 -0.0050 0.4650 0.1550 StartMonday Technology Corp. JOB 50 0.0350 0.0350 0.0350 -0.0050 0.1750 0.0150 International Cannabrands Inc. JUJU 5776 0.0800 0.0750 0.0800 -0.0050 0.3900 0.0500 Koios Beverage Corp. KBEV 815 0.4350 0.4000 0.4300 +0.0300 1.0500 0.1700 Karam Minerals Inc. KMI 10 0.0500 0.0500 0.0500 -0.0300 0.1500 0.0500 Kontrol Energy Corp. KNR 121 0.7600 0.7100 0.7100 0.0000 0.9900 0.4600 KWG Resources Inc. KWG 5705 0.0100 0.0050 0.0050 0.0000 0.0200 0.0050 Lions Bay Mining Corp. LBM 12 0.1500 0.1500 0.1500 +0.0500 0.1950 0.0300 Lifestyle Delivery Systems Inc LDS 570 0.4350 0.4150 0.4350 +0.0350 1.0000 0.2250 Liberty Health Sciences Inc. LHS 8540 0.8100 0.7600 0.7600 -0.0400 1.6300 0.6200 Liberty Leaf Holdings Ltd. LIB 794 0.1350 0.1250 0.1300 -0.0050 0.3650 0.0800 Liht Cannabis Corp. LIHT 1871 0.2100 0.2000 0.2000 0.0000 0.5500 0.1500 Callitas Health Inc. LILY 155 0.0950 0.0950 0.0950 -0.0300 0.2400 0.0500 Global Li-Ion Graphite Corp. LION 1695 0.1200 0.1200 0.1200 -0.0100 0.3150 0.0600 LeanLife Health Inc. LLP 16 0.0450 0.0450 0.0450 0.0000 0.1500 0.0300 Litelink Technologies Inc. LLT 94 0.2300 0.2150 0.2200 -0.0100 0.3300 0.1000 Lexington Biosciences Inc. LNB 10 0.2750 0.2750 0.2750 -0.0100 3.1000 0.0850 Redfund Capital Corp. LOAN 520 0.1200 0.1150 0.1150 -0.0100 0.7000 0.1150 Cannara Biotech Inc. LOVE 3703 0.1750 0.1700 0.1700 0.0000 0.3450 0.1650 Luxxfolio Holdings Inc. LUXX 300 0.1000 0.1000 0.1000 0.0000 0.2000 0.0900 Lexaria Bioscience Corp. LXX 424 1.2900 1.1700 1.2700 +0.0800 3.1300 1.0300 MEADOW BAY GOLD CORPORATION J MAY 141 0.0350 0.0350 0.0350 -0.0100 0.1850 0.0250 Marret High Yield Strategies Fund A MHY.UN 1370 0.0450 0.0450 0.0450 0.0000 0.1200 0.0050 Minera IRL Limited MIRL 98 0.0900 0.0900 0.0900 0.0000 0.1150 0.0500 True Leaf Brands Inc. MJ 180 0.4600 0.4500 0.4600 +0.0050 0.7400 0.3250 MJardin Group, Inc. MJAR 6 1.2800 1.2200 1.2600 0.0000 8.9000 1.0500 MedMen Enterprises Inc. Class B Subordinate Voting Shares MMEN 1770 3.1000 2.9600 3.1000 +0.1700 9.8800 2.9000 MedMen Enterprises Inc. Wts. MMEN.WT 793 0.6300 0.6000 0.6300 +0.0500 3.5200 0.4050 Marret Multi-Strategy Income Fund A MMF.UN 20 0.0200 0.0200 0.0200 0.0000 0.0950 0.0200 Matica Enterprises Inc. MMJ 3127 0.0950 0.0900 0.0900 -0.0050 0.3150 0.0700 Miramont Resources Corp. MONT 1211 0.2000 0.1950 0.1950 -0.0100 0.6300 0.1200 MPX International Corporation MPXI 70 0.6300 0.6300 0.6300 +0.0200 1.2300 0.4900 Micromem Technologies Inc. MRM 181 0.0450 0.0450 0.0450 0.0000 0.1700 0.0250 Cannvas MedTech Inc. MTEC 15 0.2700 0.2700 0.2700 +0.0150 1.0000 0.2300 Micron Waste Technologies Inc MWM 254 0.3300 0.3200 0.3300 -0.0050 0.7100 0.2400 MYM Nutraceuticals Inc. MYM 658 0.4600 0.4500 0.4500 -0.0050 2.0800 0.4400 Meryllion Resources Corporation MYR 900 0.0200 0.0150 0.0200 +0.0050 0.0350 0.0100 Innovative Properties Inc. NAB 1248 0.6000 0.5700 0.5900 +0.0100 0.9800 0.0350 North Bud Farms Inc. NBUD 506 0.3000 0.2900 0.3000 0.0000 0.8000 0.1900 NetCents Technology Inc. NC 80 0.6000 0.5800 0.6000 0.0000 2.6400 0.5300 Nerds On Site Inc. NERD 2114 0.2400 0.2250 0.2350 +0.0050 0.3700 0.1600 Netcoins Holdings Inc. NETC 24905 0.0600 0.0500 0.0500 -0.0100 0.2200 0.0400 Next Green Wave Holdings Inc. NGW 745 0.4000 0.3900 0.4000 +0.0100 0.8500 0.2700 Victory Nickel Inc. NI 2 0.0200 0.0000 0.0500 0.0100 NewLeaf Brands Inc. NLB 118 0.6400 0.6200 0.6300 -0.0100 7.2000 0.6000 NanoSphere Health Sciences Inc. NSHS 353 0.2600 0.2500 0.2550 +0.0150 0.5100 0.2000 NexTech AR Solutions Corp NTAR 191 0.6000 0.5300 0.6000 0.0000 1.1000 0.2400 New Tech Minerals Corp. NTM 400 0.0150 0.0150 0.0150 0.0000 0.0700 0.0150 Nuran Wireless Inc. NUR 15506 0.0700 0.0550 0.0650 +0.0050 0.1500 0.0400 Nuinsco Resources Limited NWI 2666 0.0050 0.0050 0.0050 -0.0050 0.0800 0.0050 Nexco Resources Inc. NXU 150 0.0650 0.0650 0.0650 -0.0050 0.2800 0.0600 CannaRoyalty Corp. OH 1102 10.9800 10.7500 10.9300 +0.1300 13.1000 4.1900 Permex Petroleum Corporation OIL 132 0.1450 0.1400 0.1400 -0.0050 0.5500 0.1050 Nextleaf Solutions Ltd. OILS 2677 0.6200 0.5900 0.5900 -0.0300 0.8300 0.3000 Orchid Ventures Inc. ORCD 114 0.4300 0.4200 0.4200 +0.0100 0.6200 0.3500 Ortho Regenerative Technologies Inc. ORTH 275 0.2900 0.2750 0.2900 +0.0300 0.6100 0.1600 Ovation Science Inc OVAT 7 0.5900 0.5900 0.5900 +0.0100 0.6500 0.2900 One World Lithium Inc. OWLI 592 0.1850 0.1700 0.1800 -0.0100 0.2200 0.1200 PUDO Inc. PDO 45 0.7000 0.6000 0.6000 -0.2000 2.0000 0.5000 Premier Health Group Inc. PHGI 2 0.4600 0.0000 1.0700 0.2300 Canntab Therapeutics Limited PILL 617 0.7700 0.7300 0.7300 -0.0500 2.1400 0.5200 ParcelPal Technology Inc. PKG 386 0.2400 0.2350 0.2350 -0.0050 0.4700 0.1800 Peak Positioning Technologies Inc. PKK 869 0.0350 0.0350 0.0350 0.0000 0.0550 0.0200 Blocplay Entertainment Inc. PLAY 2200 0.0050 0.0050 0.0050 0.0000 0.0650 0.0050 Planet 13 Holdings Inc. PLTH 1535 2.8800 2.7000 2.7000 -0.1900 3.6000 0.6600 Planet 13 Holdings Inc. Wts PLTH.WT 70 0.6000 0.5400 0.5400 -0.0400 0.8700 0.1400 Plus Products Inc PLUS 406 4.6800 4.3600 4.6000 -0.1800 7.9700 3.5100 Weekend Unlimited Inc. POT 9938 0.0700 0.0650 0.0700 0.0000 0.3600 0.0650 PreveCeutical Medical Inc. PREV 1499 0.0600 0.0550 0.0600 0.0000 0.1700 0.0300 Primary Energy Metals Inc. PRIM 60 0.1000 0.1000 0.1000 +0.0150 1.1000 0.0800 Plymouth Rock Technologies Inc. PRT 43 0.5100 0.5100 0.5100 +0.0300 0.7400 0.4500 Platinex Inc. PTX 804 0.0400 0.0400 0.0400 -0.0100 0.1200 0.0250 World Class Extractions Inc. PUMP 68119 0.1700 0.1550 0.1600 -0.0050 0.2250 0.1150 Pivot Pharmaceuticals Inc. PVOT 1064 0.5100 0.4800 0.4800 0.0000 0.6600 0.1700 Captiva Verde Land Corp. PWR 74 0.2650 0.2350 0.2450 +0.0150 0.3000 0.0600 Quinsam Capital Corporation QCA 5146 0.2300 0.2200 0.2300 +0.0150 0.3850 0.1900 Quadron Cannatech Corporation QCC 1433 0.3200 0.3000 0.3050 -0.0200 0.3900 0.1000 Rain City Resources Inc. RAIN 50 0.1200 0.1200 0.1200 -0.0150 0.1400 0.0800 Relay Medical Corp. RELA 519 0.1950 0.1900 0.1900 +0.0100 0.3600 0.1800 Renforth Resources Inc. RFR 1296 0.0500 0.0500 0.0500 0.0000 0.0550 0.0200 Resinco Capital Partners Inc. RIN 597 0.0500 0.0450 0.0500 +0.0050 0.3200 0.0450 Rise Gold Corp. RISE 377 0.0700 0.0650 0.0650 0.0000 0.1500 0.0450 RIWI Corp. RIW 15 3.0000 3.0000 3.0000 0.0000 3.5000 1.0000 Rockshield Capital Corp. RKS 240 0.0800 0.0750 0.0750 -0.0050 0.2850 0.0750 RISE Life Science Corp. RLSC 115 0.2000 0.2000 0.2000 0.0000 0.3850 0.0450 Rubicon Organics Inc. ROMJ 154 3.0000 3.0000 3.0000 +0.0100 5.2500 1.6000 Ravenquest BioMed Inc. RQB 968 0.6200 0.6100 0.6200 +0.0200 1.0900 0.3800 Rift Valley Resources Corp. RVR 760 0.0700 0.0700 0.0700 0.0000 0.1000 0.0500 Subscribe Technologies Inc. SAAS 500 0.0250 0.0250 0.0250 +0.0050 0.1300 0.0200 3 Sixty Risk Solutions Ltd. SAFE 1202 0.3300 0.3100 0.3300 +0.0200 0.8300 0.3000 Security Devices International Inc. SDZ 6 0.1900 0.1900 0.1900 0.0000 0.2300 0.1200 Shoal Point Energy Ltd. SHP 171 0.0400 0.0400 0.0400 0.0000 0.0850 0.0200 Sharc International Systems Inc. SHRC 2873 0.2300 0.2000 0.2000 -0.0300 0.4950 0.1900 Seahawk Ventures Inc. SHV 15 0.1300 0.1150 0.1150 -0.0150 0.5500 0.1100 Hydro66 Holdings Corp. SIX 270 0.4400 0.3900 0.3900 -0.0600 0.9500 0.2500 SLANG Worldwide Inc. SLNG 2533 2.1000 2.0200 2.0300 -0.0700 2.9000 1.6400 Sunniva Inc. SNN 229 4.2700 4.1300 4.2000 0.0000 8.9400 2.8300 SOL Global Investments Corp. SOL 1056 2.5000 2.3600 2.5000 +0.0600 5.0000 1.0200 Sona Nanotech Inc. SONA 15 0.2500 0.2500 0.2500 +0.0100 0.3400 0.1700 Organic Flower Investments Group Inc. SOW 5580 0.3750 0.3400 0.3600 -0.0050 0.6100 0.1900 Silver Phoenix Resources Inc. SP 187 0.1750 0.1750 0.1750 -0.0250 0.2175 0.0290 Spacefy Inc. SPFY 805 0.1450 0.1300 0.1300 -0.0100 0.3700 0.1150 Spearmint Resources Inc. SPMT 100 0.0250 0.0250 0.0250 0.0000 0.0525 0.0200 Sproutly Canada Inc. SPR 4587 0.8000 0.7700 0.7900 0.0000 1.1800 0.2500 Squire Mining Ltd. SQR 1866 0.3850 0.3000 0.3150 -0.0550 0.8200 0.1250 Stem Holdings Inc. STEM 42 2.1000 1.9000 1.9000 -0.2500 4.4800 1.9000 StillCanna Inc. STIL 1248 1.2500 1.1800 1.2000 -0.0300 1.6400 1.0000 Wildflower Brands Inc. SUN 76 0.7000 0.6800 0.6800 +0.0100 1.4500 0.4550 St-Georges Eco-Mining Corp. SX 2397 0.1050 0.0900 0.0950 -0.0050 0.2700 0.0350 Sixty North Gold Mining Inc. SXTY 50 0.0600 0.0600 0.0600 0.0000 0.2400 0.0300 Syd Financing Inc. SYDF 98 0.1200 0.1200 0.1200 +0.0200 0.1750 0.0800 Transcanna Holdings Inc. TCAN 592 6.3700 6.1100 6.2100 +0.0200 7.7900 0.7700 Terra Nova Resources Inc. TENO 550 0.0450 0.0300 0.0300 -0.0200 0.1850 0.0300 Terranueva Corporation TEQ 107 0.9700 0.9500 0.9600 -0.0100 1.7500 0.3750 TerrAscend Corp. TER 30 7.8000 7.6500 7.6500 -0.1500 13.5000 3.7000 1933 Industries Inc. TGIF 4250 0.5000 0.4700 0.4750 -0.0200 0.6700 0.3000 1933 Industries Inc.10% 14SEP21 TGIF.DB 50 106.7500 106.7500 106.7500 -1.2500 125.0000 95.0000 1933 Industries Inc. Wts. TGIF.WT 2268 0.1750 0.1650 0.1700 -0.0100 0.2700 0.1300 THC Biomed Intl Ltd THC 850 0.2850 0.2750 0.2750 0.0000 1.3300 0.2500 TILT Holdings Inc. TILT 2497 1.6300 1.5300 1.5900 -0.0400 4.0000 1.5100 Cansortium Inc. TIUM.U 383 1.6500 1.6000 1.6200 -0.0300 2.2000 1.4400 Cansortium Inc. Wts. TIUM.WT.U 32 0.4100 0.4100 0.4100 -0.0100 0.5000 0.3350 Theramed Health Corporation TMED 1053 0.1550 0.1400 0.1450 -0.0050 0.6200 0.1050 Tartisan Nickel Corp. TN 90 0.0400 0.0400 0.0400 0.0000 0.1250 0.0200 The Tinley Beverage Company Inc. TNY 1139 0.6500 0.6400 0.6400 -0.0200 0.9700 0.3900 Tree of Knowledge International Corp. TOKI 1619 0.1600 0.1350 0.1600 +0.0250 1.5300 0.1300 Trackloop Analytics Corp. TOOL 300 0.0350 0.0350 0.0350 0.0000 0.1600 0.0300 Enertopia Corp. TOP 730 0.0250 0.0250 0.0250 0.0000 0.1050 0.0150 Trulieve Cannabis Corp. TRUL 295 16.7300 16.4000 16.7000 +0.3000 23.8500 9.1000 Talisker Resources Ltd. TSK 85 0.1100 0.1100 0.1100 0.0000 0.1600 0.0800 Tantalex Resources Corporation TTX 500 0.0300 0.0300 0.0300 0.0000 0.1500 0.0200 Black Tusk Resources Inc. TUSK 560 0.1500 0.1400 0.1400 -0.0050 0.2850 0.1200 Global UAV Technologies Ltd. UAV 1127 0.0250 0.0200 0.0250 0.0000 0.1000 0.0200 UpSnap Inc. UP 1000 0.0050 0.0050 0.0050 0.0000 0.0200 0.0050 Upco International Inc UPCO 3547 0.0500 0.0350 0.0350 -0.0250 0.4500 0.0350 NameSilo Technologies Corp. URL 100 0.4800 0.4800 0.4800 +0.0150 0.5400 0.3250 American Pacific Mining Corp. USGD 1423 0.1350 0.1300 0.1350 0.0000 0.3400 0.0400 Vapen MJ Ventures Corporation VAPN 22 1.8800 1.8000 1.8000 -0.0100 2.1000 1.1500 Ventura Cannabis and Wellness Corp. VCAN 91 0.7200 0.7000 0.7200 0.0000 0.9700 0.2569 Top Strike Resources Corp. VENI 2800 0.0500 0.0450 0.0500 0.0000 0.5500 0.0350 Vogogo Inc. VGO 126 2.2000 1.5500 2.0000 +0.4100 13.5000 1.1000 Vogogo Inc. 8% 30JUN20 VGO.DB 500 90.0000 90.0000 90.0000 0.0000 100.0000 80.0000 Valens Groworks Corp. VGW 2923 4.2500 3.9800 4.2500 +0.1700 4.9000 0.9800 Valens Groworks Corp. - Warrants.A VGW.WT.A 161 1.2900 1.1700 1.2900 +0.0800 1.5800 0.3100 Phivida Holdings Inc. VIDA 1125 0.5800 0.5400 0.5400 -0.0600 1.3800 0.4500 Phivida Holdings Inc. Wts. VIDA.WT 86 0.1100 0.1000 0.1000 -0.0400 0.5200 0.0700 Vodis Pharmaceuticals Inc. VP 398 0.0800 0.0750 0.0750 0.0000 0.2900 0.0700 Vireo Health International Inc. S.V. VREO 37 4.7500 4.6500 4.7400 +0.0900 6.8700 4.2200 Veritas Pharma Inc. VRT 9 0.5100 0.5100 0.5100 0.0000 4.1500 0.5000 Versus Systems Inc. VS 680 0.2500 0.2450 0.2500 0.0000 0.4600 0.1800 VSBLTY Groupe Technologies Corp. VSBY 408 0.5500 0.5200 0.5200 -0.0300 0.7500 0.4500 Victory Square Technologies Inc. VST 53 0.3000 0.2950 0.2950 0.0000 1.6700 0.2600 Willow Biosciences Inc. WLLW 645 1.4500 1.2900 1.4500 +0.2400 5.2500 1.1700 ICC International Cannabis Corp. WRLD.U 4856 0.2150 0.1900 0.2150 +0.0150 0.9100 0.1800 Western Uranium & Vanadium Corp. WUC 27 1.1200 1.0900 1.0900 +0.0200 3.3200 0.7200 eXeBlock Technology Corporation XBLK 25 0.0300 0.0300 0.0300 0.0000 0.1900 0.0250 MGX Minerals Inc. XMG 356 0.2500 0.2350 0.2350 -0.0150 1.3900 0.2150 Canadian Overseas Petroleum Limited XOP 500 0.0050 0.0050 0.0050 0.0000 0.0100 0.0050 Exro Technologies Inc. XRO 397 0.2300 0.2100 0.2100 -0.0150 0.5400 0.2100 XORTX Therapeutics Inc. XRX 600 0.1900 0.1900 0.1900 +0.0200 0.2950 0.1300 Zanzibar Gold Inc. ZBR 100 0.2000 0.2000 0.2000 +0.0100 0.3150 0.1000 Kootenay Zinc Corp. ZNK 350 0.0650 0.0500 0.0500 -0.0050 0.2900 0.0450 ZTEST Electronics Inc. ZTE 16 0.3200 0.3200 0.3200 +0.0600 0.5000 0.1000 Stock Symbol Bid Ask 52W Hi 52W Lo Abacus Health Products, Inc. Subordinate Voting Shares Warrants ABCS.WT 2.350 3.060 3.2900 1.7500 Supreme Metals Corp. ABJ 0.010 0.015 0.0500 0.0100 Advantex Marketing International Inc. ADX 0.005 0.0050 0.0050 AJN Resources Inc. AJN 0.070 0.2000 0.0500 Atlas Blockchain Group Inc. AKE 0.140 0.140 0.3200 0.1050 Alchemist Mining Inc. AMS 0.055 0.1200 0.0400 Armada Mercantile Ltd. ARM 0.025 0.770 0.5900 0.2800 Armadillo Resources Ltd. ARO Argo Gold Inc. ARQ 0.075 0.095 0.3250 0.0700 Ascent Industries Corp. ASNT 0.095 0.095 0.9800 0.0850 Aquarius Surgical Technologies Inc. ASTI 0.325 0.450 0.4800 0.2000 Aether Catalyst Solutions, Inc. ATHR 0.120 0.180 0.1800 0.0600 Abattis Bioceuticals Corp. ATT 0.050 0.050 0.2450 0.0600 Auxico Resources Canada Inc. AUAG 0.140 0.180 0.2800 0.1150 Aylen Capital Inc. AYL 0.010 0.020 0.0300 0.0100 MB Builder Bonds 5 yr 2% 15JUN19 BBN.DB.B 99.800 99.6000 99.6000 MB Builder Bonds Cpd Fixed 2% 15JUN19 BBN.DB.C 99.800 MB Builder Bonds 5 yr Ftg 1.1% 15JUN19 BBN.DB.D 97.500 Ignite International Brands, Ltd. BILZ 1.990 1.990 4.0400 1.2600 Bond Resources Inc. BJB 0.170 0.2000 0.1700 Berkley Renewables Inc. BKS 0.095 0.1000 0.0150 BLOK Technologies Inc. BLK 0.020 0.025 0.2800 0.0150 Blox Labs Inc. BLOX 0.015 0.015 0.1800 0.0250 Blackhawk Resource Corp. BLR 0.055 0.075 0.1000 0.0400 MB Builder Bd 5 Yr. Ann F/R 1.1% 15JUN20 BMB.DB.B 97.750 MB Builder Bd 5 Yr. Compd 1.5% 15JUN21 BMB.DB.C 97.750 MB Builder Bd 5 Yr. Ann F/R 1.25%15JUN20 BMB.DB.D 97.500 Bunker Hill Mining Corp. BNKR 0.100 0.750 13.5000 0.3000 BitRush Corp. BRH 0.090 Lineage Grow Company Ltd. BUDD 0.180 0.180 0.2550 0.1550 BioMark Diagnostics Inc. BUX 0.060 0.090 0.0950 0.0300 Bexar Ventures Inc. BXV 0.030 0.2000 0.0300 Block X Capital Corp. BXXX 0.060 0.075 0.1300 0.0150 Cautivo Mining Inc. CAI 0.065 0.200 0.3900 0.0800 CAT Strategic Metals Corporation CAT 0.040 0.060 0.1500 0.0350 Empower Clinics Inc CBDT 0.160 0.160 0.4700 0.0650 Copperbank Resources Corp. Warrants CBK.WT 0.005 0.0250 0.0050 Certive Solutions Inc. CBP 0.025 0.040 0.0450 0.0100 Green River Gold Corp. CCR 0.045 0.055 0.0700 0.0400 Cerro de Pasco Resources Inc. CDPR 0.320 0.320 0.3700 0.2200 Cartier Iron Corporation CFE 0.075 0.085 0.1250 0.0650 Chemistree Technology Inc. Wts. CHM.WT 0.140 0.180 0.2500 0.1400 CIM International Group Inc. CIM 0.190 0.300 0.6300 0.1900 Cascadia Blockchain Group Corp. CK 0.100 0.190 0.4700 0.0300 CENTR Brands Corp. CNTR 0.680 0.730 0.7800 0.5600 Crest Resources Inc. CRES 0.095 0.120 0.1550 0.0950 Carl Data Solutions Inc. Wts. CRL.WT 0.005 0.015 0.0400 0.0050 Cryptobloc Technologies Corp. CRYP 0.055 0.065 2.3000 0.0350 Canamex Gold Corp. CSQ 0.040 0.040 0.1400 0.0300 Cyntar Ventures Inc CYN 0.080 0.170 0.1500 0.0800 Copper Reef Mining Corp. CZC 0.015 0.020 0.0300 0.0150 Dimension Five Technologies Inc. DFT 0.040 0.050 0.0700 0.0450 Deer Horn Capital Inc. DHC 0.180 0.195 0.5800 0.1700 The Delma Group Inc. DLMA 0.500 1.200 7.2500 0.7500 DNI Metals Inc. DNI 0.050 0.050 0.1100 0.0400 Dundee Sustainable Technologies Inc. DST 0.025 0.030 0.0750 0.0050 Deveron UAS Corp. DVR 0.215 0.240 0.3150 0.0950 EA Education Group Inc. EA 0.110 0.180 1.6500 0.0700 Eviana Health Corporation EHC 0.500 0.520 1.6800 0.4800 Eurogas International Inc. EI 0.005 0.015 0.0250 0.0050 ECO ORO MINERALS CORP. J EOM 0.105 0.160 0.2700 0.1000 Evolving Gold Corp. EVG 0.075 0.075 0.1300 0.0650 Explorex Resources Inc. EX 0.250 0.270 0.4500 0.2050 EXMceuticals Inc. EXM 1.150 1.250 1.9700 0.8700 Eastern Zinc Corp. EZNC 0.080 0.125 0.2750 0.0800 First Energy Metals Limited FE 0.150 0.180 0.1950 0.1500 Four Nines Gold Inc. FNAU 0.150 0.250 0.6000 0.1000 Fineqia International Inc. FNQ 0.005 0.010 0.0250 0.0050 FogChain Corp FOG 0.045 0.055 0.5700 0.0400 Fox River Resources Corporation FOX 0.060 0.075 0.1000 0.0600 FAX Capital Corp. FXC 4.350 4.450 4.4500 1.5100 GreenBank Capital Inc. GBC 0.300 0.750 1.5800 0.1000 Gencan Capital Inc. GCA 0.100 0.450 0.2500 0.0500 Glorious Creation Limited GCIT 0.035 0.140 0.6500 0.0300 Genius Metals Inc GENI 0.175 0.185 0.2500 0.1200 Gravitas Financial Inc. GFI 0.020 0.050 0.1250 0.0100 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 0.015 0.0900 0.0050 Generic Gold Corp. GGC 0.140 0.3000 0.0250 Golden Lake Exploration Inc. GLM 0.115 0.1300 0.1300 Go Cobalt Mining Corp. GOCO 0.080 0.130 0.3750 0.0700 Gunpowder Capital Corp. Preferred Shares, Series A GPC.PR.A 1.100 9.000 10.0000 9.8000 Grand Peak Capital Corp. GPK 0.120 0.500 0.2000 0.0333 Glenbriar Technologies Inc. GTI.X 0.005 0.010 0.0350 0.0100 Harrys Manufacturing Inc. HARY 0.070 0.075 0.5000 0.0500 Heritage Global Inc. HGP 0.800 1.040 0.9800 0.5000 Hi Ho Silver Resources Inc. HHS 0.035 0.040 0.1000 0.0200 Hello Pal International Inc. HP 0.030 0.060 0.3450 0.0350 HyperBlock Inc. HYPR 0.020 0.030 0.4350 0.0150 IGEN Networks Corp. IGN 0.030 0.045 0.1000 0.0300 Inner Spirit Holdings Ltd. 12% 30Jun2022 ISH.DB 95.000 102.000 Inner Spirit Holdings Ltd. - Warrants ISH.WT 0.030 0.070 Inspiration Mining Corporation ISM 0.040 0.040 0.0600 0.0200 Idaho Champion Gold Mines Canada Inc. ITKO 0.080 0.090 0.4000 0.0800 ICTV Brands Inc. ITV 0.020 0.2200 0.0100 Izotropic Corporation IZO 0.295 0.380 0.5000 0.2600 James Bay Resources Limited JBR 0.120 0.250 0.2850 0.1100 JDF Explorations Inc. JDF 0.045 0.0500 0.0100 Jagercor Energy Corp. JEM 0.010 37 Capital Inc. JJJ 0.100 0.125 0.3000 0.0900 Kal Minerals Corp KAL 0.080 0.2500 0.1200 Dizun International Enterprises Inc. KDZ 0.010 0.015 0.0750 0.0050 KOPR Point Ventures Inc. KOPR 0.120 0.135 4.0000 0.0500 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 Liht Cannabis Corp. Wts. LIHT.WT 0.025 0.040 0.1250 0.0100 Lanebury Growth Capital Ltd. LLL 0.120 0.200 0.4000 0.1600 LottoGopher Holdings Inc. LOTO 0.045 0.045 0.1000 0.0400 Newlox Gold Ventures Corp. LUX 0.030 0.040 0.0600 0.0250 LiveWell Canada Inc. LVWL 0.200 0.200 0.9200 0.6800 McLaren Resources Inc. MCL 0.020 0.025 0.1000 0.0100 Mag One Products Inc. MDD 0.095 0.125 0.1500 0.0200 ME Resource Corp. MEC Mistango River Resources Inc. MIS 0.030 0.035 0.0500 0.0100 Global Health Clinics Ltd. MJRX 0.040 0.055 0.5600 0.0400 Mountain Lake Minerals Inc. MLK 0.045 0.0500 0.0350 Metalo Manufacturing Inc. MMI 0.300 0.4500 0.1000 GoverMedia Plus Canada Corp. MPLS 0.070 0.3700 0.0300 MPV Exploration Inc MPV 0.140 0.170 0.1900 0.0600 MLI Marble Lending Inc. MRBL 0.200 0.210 0.3250 0.1850 Monterey Minerals Inc. MREY 0.040 0.050 0.1600 0.0500 Maxtech Ventures Inc. MVT 0.030 0.060 0.3150 0.0350 Montego Resources Inc. MY 0.035 0.035 0.3100 0.0300 NHS Industries Ltd. NHS 0.040 0.045 0.1200 0.0250 Cryptanite Blockchain Technologies Corp. NITE 0.035 0.050 0.2850 0.0250 New Jersey Mining Company NJMC 0.220 0.2600 0.1500 Northern Lights Resources Corp. NLR 0.025 0.030 0.1500 0.0200 Norsemont Capital Inc. NOM 0.330 0.420 0.4550 0.2500 Plaintree Systems Inc. NPT 0.135 0.185 0.3000 0.1150 MegumaGold Corp NSAU 0.120 0.170 0.3000 0.0750 Northern Sphere Mining Corp. NSM 0.005 0.020 0.0900 0.0100 Nass Valley Gateway Ltd. NVG 0.050 0.135 0.3100 0.0450 Organic Potash Corporation OPC 0.025 0.030 0.0800 0.0200 ESI Energy Services Inc. OPI 0.150 0.200 0.4500 0.1250 Orion Nutraceuticals Inc. ORI 0.150 0.180 1.0000 0.1150 Osoyoos Cannabis Inc. OSO 0.240 0.240 0.3500 0.1900 Provenance Gold Corp. PAU 0.125 0.180 0.3850 0.1000 POSaBIT Systems Corporation PBIT 0.390 0.400 1.1800 0.3800 Portage Biotech Inc. PBT.U 0.090 0.100 0.1150 0.0750 Petrocapita Income Trust PCE.UN 0.200 0.5500 0.0100 Preferred Dental Technologies Inc. PDTI 0.035 0.040 0.0750 0.0150 Patriot Gold Corp. PGOL 0.060 0.120 0.0950 0.0950 Pivit Exploration Inc. PIVT 0.085 0.095 0.1900 0.0600 Peloton Minerals Corporation PMC 0.080 0.090 0.1350 0.0250 PrimeWest Mortgage Inv Corporation PRI 0.810 2.000 1.6000 0.4000 Park Lawn Company Limited PRL 6.000 8.750 9.4000 8.0000 Pasinex Resources Limited PSE 0.040 0.060 0.1500 0.0350 Pushfor Investments Inc. PUSH 0.650 0.660 2.5400 0.4100 Quantum Cobalt Corp QBOT 0.045 0.055 0.2500 0.0400 Qwick Media Inc. QMI 0.015 0.040 0.1300 0.0100 Quizam Media Corporation QQ 0.095 0.110 0.2100 0.0450 Radial Research Corp RAD 0.200 0.225 0.3500 0.1200 Rockcliff Metals Corporation RCLF 0.090 0.100 0.1850 0.0900 Reservoir Capital Corp. REO 0.050 0.060 0.0650 0.0100 Range Energy Resources Inc. RGO 0.005 0.0100 0.0050 West Red Lake Gold Mines Inc. RLG 0.070 0.085 0.1200 0.0450 Tidal Royalty Corp. RLTY.U 0.350 0.350 0.8200 0.0900 RMMI Corp. RMMI 0.940 0.980 2.9500 0.6500 Reliant Gold Corp. RNG 0.005 RavenQuest BioMed Inc. Wts. RQB.WT 0.050 0.070 0.2550 0.0300 Rockex Mining Corporation RXM 0.020 0.040 0.1000 0.0100 Razore Rock Resources Inc. RZR 0.085 0.350 0.2700 0.0600 Robix Environmental Technologies Inc. RZX 0.220 SBD Capital Corp. SBD 0.050 0.070 0.5500 0.0600 Scotch Creek Ventures Inc. SCV 0.090 0.100 0.1300 0.1000 Sensor Technologies Inc. SENS 0.015 0.025 0.3400 0.0150 Sierra Growth Corp. SGRO 0.225 0.250 0.7000 0.1150 Sitka Gold Corp. SIG 0.100 0.110 0.2100 0.0400 Skarb Exploration Corp. SKRB 0.025 0.500 Skyledger Tech Corp. SKYL 0.040 Slave Lake Zinc Corp SLZ 0.065 0.100 0.1250 0.0600 Star Navigation Systems Group Ltd. SNA 0.060 0.065 0.1400 0.0400 Softlab9 Software Solutions Inc SOFT 0.035 0.040 0.3750 0.0250 Spey Resources Corp. SPEY 0.060 0.080 0.1550 0.0400 SponsorsOne Inc. SPO 0.085 0.105 0.2600 0.0500 Squatex Energy and Ressources Inc. SQX 0.020 0.050 0.1600 0.0150 Shamrock Enterprises Inc. SRS 0.020 0.030 0.0700 0.0150 Starrex International Ltd. STX 0.750 1.250 2.0000 0.7500 Navis Resources Corp. SUV 0.6700 0.2300 66 Resources Inc. SXX 0.120 0.2700 0.0600 Talmora Diamond Inc. TAI 0.040 0.050 0.0600 0.0050 Taku Gold Corp. TAK 0.040 0.075 0.1500 0.0350 Target Capital Inc. TCI 0.030 0.040 0.1400 0.0300 Tempus Capital Inc. TEMP 0.115 0.125 0.3200 0.0050 Taiga Gold Corp TGC 0.075 0.090 0.1850 0.0600 Tier One Capital Limited Partnership TLP.UN 4.380 4.490 5.5000 4.2500 Tower One Wireless Corp. TO 0.080 0.095 0.1850 0.0600 Tocvan Ventures Corp. TOC 0.080 0.120 0.1200 0.1000 Torino Power Solutions Inc TPS 0.030 0.045 0.1700 0.0300 12 Exploration Inc. TWLV 0.200 0.300 0.2000 0.2000 United Battery Metals Corp. UBM 0.025 0.035 1.6800 0.0300 Ubique Minerals Limited UBQ 0.070 0.115 0.2500 0.0500 Urbana Corporation URB 2.420 2.450 Urbana Corporation A NV URB.A 2.250 2.400 2.9800 2.7700 Oriental Non-Ferrous Resources Developme URG 0.250 1.0500 0.8000 VirtualArmour International Inc. VAI 0.210 0.240 0.3900 0.1600 Velocity Data Inc. VCT 0.020 0.070 0.0750 0.0100 Vibe Bioscience Ltd. VIBE 0.560 0.570 0.9800 0.5300 Vinergy Resources Ltd. VIN 0.070 Valeo Pharma Inc. VPH 0.9800 0.6100 Victory Resources Corporation VR 0.150 0.200 0.2000 0.0200 Wayland Group Corp. WAYL 0.750 0.750 2.6400 0.6400 Wayland Group Corp. Wts. WAYL.WT 0.100 0.5000 0.1350 Winston Gold Corp. WGC 0.040 0.055 0.0850 0.0250 Winston Resources Inc. WRW 0.025 0.030 0.2400 0.0150 World Mahjong Limited WSM 0.170 MGX Minerals Inc. B Wts. XMG.WT.B 0.020 0.035 0.4500 0.0200 MGX Minerals Inc C Wts XMG.WT.C 0.030 0.050 0.1500 0.0350 BIOSENTA Inc. ZRO 0.030 0.7500 0.0100 Zenith Exploration Inc. ZX 0.045 0.1000 0.0350 Trades: 12,637 Total Volume: 58,995,958 Total Value: $25,056,447 Advanced: 86 Declined: 112 Unchanged: 311 Note 1: z - Full Volume. Note 2: Change calculated using unadjusted closing prices.