CNSX Trading Daily Market Summary June 17 2019 Closing Numbers Stock Symbol Vol(00s) High Low Close Change 52W Hi 52W Lo American Battery Metals Corp. ABC 5 0.3400 0.3400 0.3400 -0.0100 0.4500 0.1500 Abacus Health Products Inc ABCS 328 10.6500 9.8300 10.0000 +0.1500 18.0900 8.7500 Supreme Metals Corp. ABJ 80 0.0150 0.0150 0.0150 0.0000 0.0450 0.0100 Alliance Growers Corp. ACG 1252 0.0600 0.0550 0.0600 0.0000 0.3100 0.0550 Acreage Holdings, Inc. ACRG.U 1250 19.0600 18.4700 19.0000 +0.2500 28.3000 11.9900 Affinor Growers Inc. AFI 940 0.0350 0.0300 0.0300 0.0000 0.1200 0.0250 Algernon Pharmaceuticals Inc. AGN 575 0.2450 0.2300 0.2400 +0.0150 0.5500 0.1000 AgraFlora Organics International Inc AGRA 10198 0.3750 0.3450 0.3600 0.0000 0.8600 0.0780 Agrios Global Holdings Ltd. AGRO 152 0.4800 0.4800 0.4800 -0.0200 0.7200 0.3600 Alternate Health Corp. AHG 597 0.4000 0.3800 0.4000 0.0000 0.8400 0.3000 Advantagewon Oil Corp. AOC 1480 0.0200 0.0200 0.0200 +0.0050 0.0600 0.0150 Appia Energy Corp. API 336 0.3400 0.3350 0.3400 +0.0100 0.4100 0.1550 Global Cannabis Applications Corp. APP 143 0.0700 0.0700 0.0700 0.0000 0.3450 0.0650 AREV Brands International Ltd. AREV 621 0.2500 0.2300 0.2300 -0.0200 0.4750 0.1750 Armada Mercantile Ltd. ARM 15 0.2900 0.2900 0.2900 -0.0100 0.5900 0.2800 Asante Gold Corporation ASE 1500 0.0550 0.0500 0.0500 0.0000 0.0800 0.0250 Asia Cannabis Corp. ASIA 7 0.0750 0.0000 0.7900 0.0700 Aquarius Surgical Technologies Inc. ASTI 40 0.4000 0.4000 0.4000 -0.1000 0.5100 0.2000 Australis Capital Inc. AUSA 1679 1.0300 0.9900 1.0300 +0.0200 16.0000 0.6100 Australis Capital Corp. Wts. AUSA.WT 220 0.7700 0.7500 0.7500 -0.0100 11.4900 0.3600 Avarone Metals Inc. AVM 6615 0.1050 0.1000 0.1050 -0.0050 0.1150 0.0350 BacTech Environmental Corporation BAC 20 0.0150 0.0150 0.0150 0.0000 0.0400 0.0150 Body and Mind Inc. BAMM 3389 1.5500 1.3900 1.4300 +0.0300 3.7100 0.3300 Blueberries Medical Corp. BBM 442 0.4100 0.3900 0.4000 0.0000 0.8800 0.3400 Benchmark Botanics Inc. BBT 114 0.5900 0.5900 0.5900 -0.0100 1.2000 0.2000 Blockchain Foundry Inc BCFN 2777 0.0800 0.0700 0.0700 0.0000 0.2100 0.0150 Blockchain Holdings Ltd. BCX 55 0.4350 0.4350 0.4350 0.0000 2.4000 0.1100 Bird River Resources Inc. BDR 1000 0.0150 0.0150 0.0150 +0.0050 0.1000 0.0100 Beleave Inc. BE 3245 0.0850 0.0800 0.0800 -0.0050 0.4100 0.0700 Peekaboo Beans Inc BEAN 40 0.0900 0.0900 0.0900 -0.0050 0.2900 0.0900 Braingrid Limited BGRD 380 0.0850 0.0750 0.0750 -0.0100 0.2550 0.0500 BIG Blockchain Intelligence Group Inc. BIGG 3769 0.1000 0.0950 0.1000 0.0000 0.2600 0.0650 Ignite International Brands, Ltd.S.V. BILZ 1557 0.8600 0.8000 0.8200 -0.0300 1.6000 0.8000 Biome Grow Inc. BIO 1118 0.5500 0.4650 0.4700 -0.0600 2.1000 0.4600 Belgravia Capital International Inc. BLGV 1756 0.0250 0.0200 0.0200 -0.0050 0.0500 0.0150 BlissCo Cannabis Corp. BLIS 328 0.3750 0.3550 0.3550 -0.0250 0.6000 0.2600 BLOK Technologies Inc. BLK 15 0.0250 0.0250 0.0250 +0.0050 0.2800 0.0150 Cannabix Technologies Inc. BLO 1608 1.3000 1.2100 1.3000 +0.0800 2.7200 1.0200 Bougainville Ventures Inc. BOG 5531 0.1050 0.1000 0.1050 0.0000 0.4500 0.0200 Pacific Rim Cobalt Corp. BOLT 98 0.1300 0.1300 0.1300 -0.0100 0.4400 0.1000 The Yield Growth Corp. BOSS 3957 0.3500 0.3200 0.3450 +0.0100 0.9400 0.1650 21C Metals Inc. BULL 200 0.1700 0.1650 0.1700 +0.0200 0.4200 0.1400 BioMark Diagnostics Inc. BUX 1331 0.1850 0.1650 0.1650 -0.0200 0.2500 0.0300 Aura Health Inc. BUZZ 677 0.1400 0.1300 0.1400 +0.0050 0.6500 0.1250 Block X Capital Corp. BXXX 30 0.0400 0.0400 0.0400 0.0000 0.1250 0.0150 FinCanna Capital Corp. CALI 309 0.1350 0.1300 0.1300 0.0000 0.3750 0.0800 CannAmerica Brands Corp. CANA 138 0.1550 0.1500 0.1500 -0.0050 1.3000 0.1350 Heritage Cannabis Holdings Corp. CANN 6625 0.4400 0.4150 0.4400 +0.0200 0.7200 0.1500 Heritage Cannabis Holdings Corp. Wts. CANN.WT 712 0.1600 0.1450 0.1550 -0.0050 0.1900 0.1200 Empower Clinics Inc CBDT 12 0.1400 0.1400 0.1400 0.0000 0.4000 0.0650 CB2 Insights Inc. CBII 600 0.1700 0.1650 0.1700 +0.0050 0.5000 0.1600 Cannabis One Holdings Inc. CBIS 4036 1.3400 1.1800 1.2500 +0.1500 4.6800 0.9100 Copperbank Resources Corp. CBK 980 0.0400 0.0400 0.0400 0.0000 0.0900 0.0350 CordovaCann Corp. CDVA 50 0.5000 0.5000 0.5000 -0.0400 2.0000 0.5000 California Gold Mining Inc. CGM 100 0.7000 0.6900 0.7000 +0.0100 0.7900 0.3700 Cognetivity Neurosciences Ltd. CGN 734 0.3050 0.2900 0.2900 -0.0100 0.6300 0.2750 Cannabis Growth Opportunity Corporation CGOC 44 1.7800 1.7200 1.7500 -0.0300 2.4500 0.7800 Cannabis Growth Opportunity Corporation Wts. CGOC.WT 525 0.1150 0.1100 0.1100 -0.0200 0.4200 0.0500 Citation Growth Corp. CGRO 799 0.8000 0.7000 0.7000 0.0000 1.8800 0.6000 Chemistree Technology Inc. CHM 2297 0.3650 0.2800 0.3200 -0.0800 0.7500 0.2800 Choom Holdings Inc. CHOO 6583 0.5100 0.4750 0.4850 -0.0050 1.4700 0.3800 Canada House Wellness Group Inc. CHV 1669 0.1250 0.1200 0.1250 -0.0050 0.4500 0.1200 CIM International Group Inc. CIM 13 0.1900 0.1900 0.1900 0.0000 0.6300 0.1900 Cresco Labs Inc. CL 6915 14.2000 11.9000 13.6000 +1.4700 18.3700 5.2900 Cielo Waste Solutions Corp. CMC 1387 0.1000 0.0850 0.1000 +0.0150 0.3000 0.0600 Canadian Metals Inc. CME 206 0.0600 0.0450 0.0450 -0.0150 0.2000 0.0400 CannaOne Technologies Inc CNNA 496 1.0700 0.9300 1.0000 -0.0100 1.8400 0.5000 Cannex Capital Holdings Inc. CNNX 733 1.4600 1.3200 1.4300 -0.0300 2.3500 0.5000 CENTR Brands Corp. CNTR 50 0.6900 0.6900 0.6900 0.0000 0.7800 0.5600 Canna-V-Cell Sciences Inc. CNVC 333 0.1600 0.1600 0.1600 0.0000 0.4000 0.1100 Codebase Ventures Inc. CODE 4896 0.0350 0.0250 0.0250 -0.0050 0.0800 0.0200 Captor Capital Corp CPTR 361 1.1500 1.0700 1.1400 0.0000 3.3000 0.7500 Crest Resources Inc. CRES 20 0.1150 0.1150 0.1150 +0.0150 0.1550 0.0950 Pasha Brands Ltd. CRFT 3716 0.4800 0.4000 0.4500 +0.0700 1.0500 0.3800 Carl Data Solutions Inc. CRL 430 0.0650 0.0650 0.0650 +0.0050 0.1800 0.0550 Crop Infrastructure Corp. CROP 4226 0.2200 0.2150 0.2150 -0.0050 0.6800 0.1300 Cryptobloc Technologies Corp. CRYP 100 0.0400 0.0400 0.0400 0.0000 1.1000 0.0350 Chemesis International Inc. CSI 2581 1.9100 1.7800 1.8900 +0.1500 2.2800 0.4800 CellCube Energy Storage Systems Inc. CUBE 4595 0.0900 0.0850 0.0900 +0.0050 0.4350 0.0700 Curaleaf Holdings, Inc. CURA 4783 10.0700 9.5300 10.0000 +0.5600 15.7500 5.1200 City View Green Holdings Inc. CVGR 488 0.1100 0.1000 0.1050 +0.0050 0.4650 0.0950 C21 Investments Inc. CXXI 3714 0.9300 0.8700 0.8900 0.0000 3.0000 0.6200 Copper Reef Mining Corp. CZC 50 0.0200 0.0200 0.0200 +0.0050 0.0300 0.0150 Data Deposit Box Inc. DDB 1490 0.0150 0.0150 0.0150 -0.0050 0.0650 0.0150 DeepRock Minerals Inc. DEEP 502 0.0300 0.0300 0.0300 -0.0050 0.1000 0.0300 DigiCrypts Blockchain Solutions Inc. DIGI 50 0.0500 0.0500 0.0500 +0.0100 0.1000 0.0300 Dixie Brands Inc. DIXI.U 969 0.7300 0.6600 0.7000 -0.0300 1.2000 0.3100 The Delma Group Inc. DLMA 34 1.0000 0.7500 1.0000 0.0000 7.2500 0.7500 Delrey Metals Corp. DLRY 145 0.1250 0.1150 0.1200 -0.0050 0.5000 0.1100 Rapid Dose Therapeutics Corp. DOSE 105 0.7100 0.7000 0.7000 -0.0200 1.3300 0.6000 Dundee Sustainable Technologies Inc. DST 1010 0.0300 0.0250 0.0300 +0.0050 0.0650 0.0050 Deveron UAS Corp. DVR 22 0.2250 0.2250 0.2250 +0.0050 0.3150 0.0950 DionyMed Brands Inc. DYME 537 1.8000 1.6100 1.6800 -0.1300 4.2900 1.6100 Earth Alive Clean Technologies Inc. EAC 0 0.1800 0.0000 0.3500 0.0700 SpeakEasy Cannabis Club Ltd. EASY 2515 0.8000 0.7300 0.8000 +0.0100 1.2500 0.1900 Nutritional High International Inc. EAT 3599 0.2000 0.1900 0.1950 -0.0050 0.4650 0.1300 Eviana Health Corporation EHC 12 0.4700 0.4700 0.4700 +0.0300 1.6800 0.4400 Leviathan Cannabis Group Inc. EPIC 873 0.4650 0.3850 0.3850 -0.1250 2.3200 0.2400 ePlay Digital Inc. EPY 837 0.0750 0.0700 0.0700 0.0000 0.1950 0.0500 EarthRenew Inc. ERTH 4435 0.0400 0.0350 0.0400 +0.0100 0.1450 0.0200 EnviroLeach Technologies Inc. ETI 251 0.9900 0.9700 0.9900 +0.0300 1.2600 0.5900 Etruscus Resources Corp. ETR 25 0.3600 0.3600 0.3600 -0.0100 0.5000 0.2350 Explorex Resources Inc. EX 215 0.2750 0.2650 0.2750 +0.0050 0.4500 0.2050 EXMceuticals Inc. EXM 272 1.3500 1.1100 1.2700 -0.0800 1.9700 0.8700 Far Resources Ltd. FAT 1492 0.0750 0.0700 0.0700 -0.0050 0.3200 0.0600 Fandom Sports Media Corp. FDM 1690 0.0650 0.0600 0.0600 -0.0050 0.1800 0.0450 First Energy Metals Limited FE 5 0.1800 0.1800 0.1800 +0.0550 0.1950 0.0700 Future Farm Technologies Inc. FFT 1512 0.1000 0.0950 0.1000 0.0000 0.5900 0.0900 Flower One Holdings Inc. FONE 964 3.0000 2.9200 2.9500 +0.0500 3.7500 1.0700 Flower One Holdings Inc. 9.5% 28MAR22 FONE.DB 1320 114.0000 113.5000 114.0000 +2.0000 143.5500 100.0000 Flower One Holdings Inc.Wts. FONE.WT 138 0.8500 0.8200 0.8500 +0.0300 1.0500 0.5500 Metaverse Capital Corp FORK 8416 0.0250 0.0200 0.0200 0.0000 0.1300 0.0050 Fox River Resources Corporation FOX 100 0.0600 0.0600 0.0600 0.0000 0.1000 0.0600 Gabriella's Kitchen Inc. GABY 2066 0.4200 0.3900 0.3900 -0.0300 0.7500 0.2100 Graph Blockchain Inc GBLC 5331 0.0300 0.0200 0.0300 +0.0050 0.2000 0.0200 Gencan Capital Inc. GCA 2 0.2500 0.0000 0.2500 0.0500 Genius Metals Inc GENI 295 0.1650 0.1600 0.1600 0.0000 0.2500 0.1200 Glance Technologies Inc. GET 2364 0.1400 0.1350 0.1350 0.0000 0.5800 0.1100 Global Gaming Technologies Corp. GGAM.U 132 0.0650 0.0550 0.0550 0.0000 3.0916 0.0500 Green Growth Brands Inc. GGB 2559 3.4300 3.2400 3.2600 0.0000 6.4000 0.7200 Global Hemp Group Inc. GHG 325 0.0600 0.0550 0.0550 0.0000 0.2350 0.0500 Golden Leaf Holdings Ltd. GLH 8607 0.0800 0.0700 0.0700 -0.0050 0.3050 0.0700 Gunpowder Capital Corp. GPC 20 0.0500 0.0500 0.0500 0.0000 0.0900 0.0250 Graphite Energy Corp. GRE 2 0.4350 0.0000 1.9500 0.2000 Grown Rogue International Inc. GRIN 498 0.2350 0.2050 0.2050 -0.0200 0.6000 0.1700 GreenStar Biosciences Corp. GSTR 5592 0.2500 0.1750 0.2450 +0.0750 0.3000 0.1700 Green 2 Blue Energy Corp. GTBE 50 0.0300 0.0300 0.0300 -0.0050 0.1450 0.0200 Getchell Gold Corp. GTCH 325 0.1900 0.1900 0.1900 0.0000 0.6000 0.1300 Green Thumb Industries Inc. GTII 2394 13.9000 13.1700 13.6300 +0.4800 32.5000 8.4200 Harvest Health & Recreation Inc. HARV 5145 8.3500 7.7200 7.8700 -0.0800 14.5000 4.5600 Harrys Manufacturing Inc. HARY 2690 0.0750 0.0600 0.0650 -0.0050 0.5000 0.0500 Harborside Inc. HBOR 1619 6.2800 5.0000 5.7000 +0.7000 6.2800 4.8100 High Hampton Holdings Corp. HC 1350 0.3100 0.2650 0.2700 -0.0400 1.1000 0.1700 Hi Ho Silver Resources Inc. HHS 606 0.0350 0.0250 0.0350 -0.0050 0.0900 0.0200 High Tide Inc. HITI 1014 0.3650 0.3500 0.3500 -0.0050 0.6300 0.3000 Hello Pal International Inc. HP 10 0.0600 0.0600 0.0600 +0.0050 0.3450 0.0350 HealthSpace Data Systems Ltd. HS 990 0.0400 0.0400 0.0400 -0.0050 0.0750 0.0250 FSD Pharma Inc. Subordinate Voting Shares HUGE 62963 0.1850 0.1650 0.1650 -0.0150 0.9400 0.1000 iAnthus Capital Holdings Inc. IAN 16159 4.6900 4.4100 4.6900 +0.4900 9.4900 4.1000 International Battery Metals Ltd. IBAT 504 0.1000 0.0900 0.1000 +0.0050 0.3500 0.0500 Integrated Cannabis Company Inc. ICAN 307 0.3600 0.3300 0.3350 +0.0100 2.0200 0.2650 ThreeD Capital Inc. IDK 255 0.0800 0.0750 0.0800 -0.0050 0.3750 0.0700 IntellaEquity Inc. IEQ 320 0.0400 0.0400 0.0400 0.0000 0.2300 0.0200 Imagin Medical Inc. IME 240 0.0750 0.0750 0.0750 0.0000 0.2750 0.0550 Indus Holdings, Inc. INDS 255 7.4900 6.8000 6.9000 -0.6000 15.9500 6.8000 Ionic Brands Corp. IONC 1652 0.3650 0.3400 0.3600 +0.0050 0.9000 0.3400 Imagination Park Technologies IP 1595 0.0400 0.0350 0.0400 0.0000 0.2950 0.0300 Irving Resources Inc. IRV 305 3.1500 3.0500 3.1200 +0.0700 3.1900 0.9100 Inner Spirit Holdings Ltd. ISH 693 0.2100 0.1950 0.2100 0.0000 0.9100 0.1150 Isodiol International Inc. ISOL 1039 1.0500 1.0100 1.0400 +0.0300 5.9000 0.9700 Idaho Champion Gold Mines Canada Inc. ITKO 1240 0.0750 0.0700 0.0750 0.0000 0.4000 0.0650 Lotus Ventures Inc. J 90 0.2000 0.1850 0.1850 -0.0150 0.4650 0.1500 JDF Explorations Inc. JDF 630 0.0100 0.0050 0.0050 -0.0400 0.0450 0.0050 International Cannabrands Inc. JUJU 8607 0.0650 0.0600 0.0600 -0.0050 0.3900 0.0500 Koios Beverage Corp. KBEV 534 0.3600 0.3400 0.3600 +0.0200 1.0500 0.1700 Kontrol Energy Corp. KNR 45 0.8100 0.7900 0.8000 -0.0100 0.9900 0.4600 Lifestyle Delivery Systems Inc LDS 751 0.4200 0.3800 0.4200 +0.0350 0.8900 0.2250 Liberty Health Sciences Inc. LHS 3323 0.6000 0.5700 0.6000 +0.0300 1.6300 0.5700 Liberty Leaf Holdings Ltd. LIB 1114 0.1250 0.1100 0.1100 +0.0050 0.3200 0.0800 Callitas Health Inc. LILY 292 0.1000 0.1000 0.1000 0.0000 0.2400 0.0500 Global Li-Ion Graphite Corp. LION 251 0.1300 0.1300 0.1300 -0.0100 0.2850 0.0600 LeanLife Health Inc. LLP 750 0.0600 0.0550 0.0600 0.0000 0.1350 0.0300 Litelink Technologies Inc. LLT 1066 0.1650 0.1500 0.1500 -0.0200 0.3300 0.1000 Lexington Biosciences Inc. LNB 2 0.1900 0.0000 3.1000 0.0850 Redfund Capital Corp. LOAN 90 0.1050 0.1050 0.1050 0.0000 0.7000 0.1000 Cannara Biotech Inc. LOVE 3066 0.1700 0.1650 0.1700 0.0000 0.3450 0.1600 Lexaria Bioscience Corp. LXX 360 1.1500 1.1000 1.1500 -0.0100 3.1300 1.0300 MEADOW BAY GOLD CORPORATION J MAY 20 0.0450 0.0450 0.0450 +0.0050 0.1150 0.0250 McLaren Resources Inc. MCL 3600 0.0250 0.0250 0.0250 0.0000 0.0750 0.0100 Mag One Products Inc. MDD 23 0.0850 0.0850 0.0850 -0.0100 0.1500 0.0200 Marret High Yield Strategies Fund A MHY.UN 5 0.0600 0.0000 0.1000 0.0050 Minera IRL Limited MIRL 139 0.0750 0.0750 0.0750 -0.0100 0.1150 0.0500 True Leaf Brands Inc. MJ 585 0.4500 0.4300 0.4500 +0.0250 0.7400 0.3250 MJardin Group, Inc. MJAR 180 1.2500 1.1700 1.2100 -0.0500 8.9000 1.0500 Global Health Clinics Ltd. MJRX 320 0.0400 0.0350 0.0350 0.0000 0.5600 0.0350 MedMen Enterprises Inc. Class B Subordinate Voting Shares MMEN 3895 2.8300 2.6900 2.8200 +0.1500 9.8800 2.5100 MedMen Enterprises Inc. Wts. MMEN.WT 744 0.5200 0.5000 0.5000 +0.0100 3.5200 0.4050 Metalo Manufacturing Inc. MMI 10 0.2900 0.2900 0.2900 -0.0600 0.4500 0.1000 Matica Enterprises Inc. MMJ 1826 0.0850 0.0800 0.0800 0.0000 0.3150 0.0700 Miramont Resources Corp. MONT 1050 0.1550 0.1450 0.1500 -0.0050 0.6300 0.1200 MPX International Corporation MPXI 379 0.5200 0.4950 0.5200 +0.0250 1.2300 0.4350 MLI Marble Lending Inc. MRBL 50 0.1900 0.1900 0.1900 -0.0050 0.3250 0.1850 Monterey Minerals Inc. MREY 120 0.0800 0.0650 0.0800 +0.0200 0.1600 0.0400 Micromem Technologies Inc. MRM 168 0.0500 0.0350 0.0500 +0.0050 0.1600 0.0250 Cannvas MedTech Inc. MTEC 36 0.2500 0.2450 0.2450 -0.0100 1.0000 0.2200 Micron Waste Technologies Inc MWM 257 0.3100 0.3000 0.3050 +0.0050 0.7100 0.2400 MYM Nutraceuticals Inc. MYM 774 0.3050 0.2900 0.2900 -0.0100 1.8300 0.2900 Meryllion Resources Corporation MYR 280 0.0150 0.0150 0.0150 +0.0050 0.0350 0.0100 Nabis Holdings Inc. NAB 2682 0.3900 0.3400 0.3400 -0.0350 0.9800 0.0350 North Bud Farms Inc. NBUD 1164 0.2700 0.2500 0.2600 0.0000 0.8000 0.1900 NetCents Technology Inc. NC 283 0.6100 0.5700 0.5900 +0.0100 2.6400 0.5300 Nerds On Site Inc. NERD 191 0.2050 0.2000 0.2050 +0.0050 0.3700 0.1600 Netcoins Holdings Inc. NETC 75 0.0400 0.0400 0.0400 +0.0050 0.2200 0.0350 Next Green Wave Holdings Inc. NGW 1602 0.3400 0.3100 0.3350 +0.0050 0.8500 0.2700 Victory Nickel Inc. NI 5 0.0250 0.0000 0.0500 0.0100 Cryptanite Blockchain Technologies Corp. NITE 1350 0.0350 0.0250 0.0350 0.0000 0.2850 0.0250 NewLeaf Brands Inc. NLB 1711 0.4750 0.3900 0.3900 -0.0850 7.2000 0.3900 Plaintree Systems Inc. NPT 16 0.1400 0.1350 0.1400 -0.0100 0.3000 0.1150 MegumaGold Corp NSAU 205 0.1250 0.1050 0.1250 +0.0100 0.2600 0.0750 NanoSphere Health Sciences Inc. NSHS 588 0.2500 0.2250 0.2250 -0.0200 0.5100 0.2000 NexTech AR Solutions Corp NTAR 491 0.6500 0.6000 0.6300 0.0000 1.1000 0.2400 New Tech Minerals Corp. NTM 120 0.0250 0.0250 0.0250 +0.0050 0.0700 0.0150 Nuran Wireless Inc. NUR 4047 0.0750 0.0650 0.0750 +0.0050 0.1500 0.0400 Nuinsco Resources Limited NWI 107 0.0050 0.0050 0.0050 -0.0050 0.0800 0.0050 CannaRoyalty Corp. OH 5361 8.7300 7.8900 8.7000 +0.7500 13.1000 4.1900 Permex Petroleum Corporation OIL 206 0.1200 0.1200 0.1200 0.0000 0.5100 0.1050 Nextleaf Solutions Ltd. OILS 1329 0.5100 0.4950 0.5100 +0.0150 0.8300 0.3000 ESI Energy Services Inc. OPI 1 0.1500 0.0000 0.4500 0.1250 Orchid Ventures Inc. ORCD 110 0.3200 0.3200 0.3200 0.0000 0.6200 0.2200 Orion Nutraceuticals Inc. ORI 762 0.1000 0.0750 0.0750 -0.0250 1.0000 0.0700 Ortho Regenerative Technologies Inc. ORTH 370 0.3500 0.2700 0.3500 +0.0850 0.5300 0.1600 Ovation Science Inc OVAT 25 0.5100 0.5100 0.5100 -0.0300 0.6500 0.2900 One World Lithium Inc. OWLI 1603 0.2650 0.2450 0.2650 +0.0200 0.2650 0.1250 POSaBIT Systems Corporation PBIT 136 0.3800 0.3300 0.3300 -0.0500 1.1800 0.2750 Portage Biotech Inc. PBT.U 4549 0.0850 0.0750 0.0850 -0.0050 0.1150 0.0750 PUDO Inc. PDO 51 0.8500 0.7300 0.8500 +0.1200 1.9000 0.3500 Preferred Dental Technologies Inc. PDTI 2530 0.0500 0.0450 0.0450 +0.0050 0.0750 0.0150 Premier Health Group Inc. PHGI 357 0.4100 0.3900 0.4000 +0.0600 1.0700 0.2300 Canntab Therapeutics Limited PILL 37 0.7200 0.6700 0.7000 0.0000 2.1400 0.5200 ParcelPal Technology Inc. PKG 3336 0.2550 0.2300 0.2450 +0.0100 0.4700 0.1800 Peak Positioning Technologies Inc. PKK 104 0.0300 0.0300 0.0300 0.0000 0.0550 0.0200 Planet 13 Holdings Inc. PLTH 1011 2.8200 2.6700 2.6800 +0.0100 3.6000 0.6600 Planet 13 Holdings Inc. Wts PLTH.WT 566 0.5500 0.4800 0.5200 -0.0600 0.8700 0.1400 Plus Products Inc PLUS 419 4.2900 4.0100 4.0300 -0.2700 7.9700 3.5100 Peloton Minerals Corporation PMC 22 0.0950 0.0950 0.0950 -0.0050 0.1200 0.0250 Weekend Unlimited Inc. POT 14592 0.0600 0.0550 0.0550 -0.0050 0.3600 0.0500 PreveCeutical Medical Inc. PREV 17348 0.0550 0.0500 0.0500 -0.0050 0.1700 0.0300 Primary Energy Metals Inc. PRIM 911 0.3100 0.2700 0.2800 -0.0100 1.1000 0.0800 Plymouth Rock Technologies Inc. PRT 116 0.4850 0.4500 0.4500 +0.0100 0.7400 0.4400 Pasinex Resources Limited PSE 10 0.0450 0.0450 0.0450 -0.0050 0.1400 0.0350 Pushfor Investments Inc. PUSH 301 0.4800 0.4350 0.4400 -0.0400 2.5400 0.4100 Pivot Pharmaceuticals Inc. PVOT 215 0.4000 0.3700 0.3950 +0.0250 0.6500 0.1700 Captiva Verde Land Corp. PWR 11 0.2300 0.2300 0.2300 0.0000 0.3000 0.0600 Quantum Cobalt Corp QBOT 10 0.0350 0.0350 0.0350 0.0000 0.2050 0.0350 Quinsam Capital Corporation QCA 407 0.2050 0.2000 0.2000 -0.0050 0.3850 0.1900 Quizam Media Corporation QQ 10 0.0800 0.0800 0.0800 0.0000 0.2100 0.0450 Rockcliff Metals Corporation RCLF 50 0.1000 0.0950 0.0950 0.0000 0.1850 0.0900 Relay Medical Corp. RELA 5 0.1950 0.1950 0.1950 0.0000 0.3600 0.1800 Renforth Resources Inc. RFR 1100 0.0450 0.0450 0.0450 0.0000 0.0500 0.0200 Rise Gold Corp. RISE 115 0.0650 0.0650 0.0650 0.0000 0.1300 0.0450 RIWI Corp. RIW 104 2.7000 2.5500 2.5500 -0.3000 3.5000 1.0000 Rockshield Capital Corp. RKS 262 0.0650 0.0650 0.0650 0.0000 0.2400 0.0650 RISE Life Science Corp. RLSC 359 0.2000 0.1950 0.2000 -0.0150 0.3850 0.0450 RMMI Corp. RMMI 8 0.9400 0.9400 0.9400 -0.0600 2.9500 0.6500 Rubicon Organics Inc. ROMJ 333 3.3000 3.1600 3.2800 +0.1300 5.2500 1.6000 Ravenquest BioMed Inc. RQB 1322 0.5700 0.5500 0.5700 +0.0100 1.0900 0.3800 Rift Valley Resources Corp. RVR 1667 0.0700 0.0600 0.0700 +0.0050 0.1000 0.0500 Subscribe Technologies Inc. SAAS 170 0.0200 0.0150 0.0200 0.0000 0.1300 0.0150 3 Sixty Risk Solutions Ltd. SAFE 1982 0.2650 0.2500 0.2650 +0.0100 0.8300 0.2350 SBD Capital Corp. SBD 500 0.1100 0.1100 0.1100 +0.0100 0.5500 0.0500 Scotch Creek Ventures Inc. SCV 50 0.0900 0.0900 0.0900 0.0000 0.1300 0.0900 Security Devices International Inc. SDZ 35 0.2200 0.2200 0.2200 0.0000 0.2400 0.1200 Sensor Technologies Inc. SENS 3 0.0150 0.0000 0.3400 0.0150 Shoal Point Energy Ltd. SHP 1000 0.0900 0.0850 0.0850 +0.0050 0.1000 0.0200 Sharc International Systems Inc. SHRC 47 0.1850 0.1750 0.1750 -0.0050 0.4950 0.1400 Hydro66 Holdings Corp. SIX 577 0.5200 0.5000 0.5100 +0.0100 0.9500 0.2500 SLANG Worldwide Inc. SLNG 8287 1.5900 1.4600 1.5200 -0.0100 2.9000 1.3900 Star Navigation Systems Group Ltd. SNA 103 0.0600 0.0500 0.0550 0.0000 0.1400 0.0400 Sunniva Inc. SNN 1014 3.1000 2.9000 3.0100 +0.0500 8.9400 2.8300 Softlab9 Software Solutions Inc SOFT 5033 0.0600 0.0450 0.0500 +0.0050 0.3750 0.0250 SOL Global Investments Corp. SOL 208 2.2100 2.1600 2.1900 +0.0400 5.0000 1.0200 Organic Flower Investments Group Inc. SOW 4982 0.3100 0.2950 0.3000 +0.0050 0.6100 0.1900 Spearmint Resources Inc. SPMT 690 0.0250 0.0200 0.0250 0.0000 0.0525 0.0200 Sproutly Canada Inc. SPR 5220 0.7200 0.6300 0.7200 +0.0700 1.1800 0.2500 Shamrock Enterprises Inc. SRS 500 0.0200 0.0200 0.0200 0.0000 0.0700 0.0150 Stem Holdings Inc. STEM 33 2.0500 1.9900 2.0500 +0.0500 4.4800 1.8700 StillCanna Inc. STIL 3365 1.0700 0.9700 0.9800 -0.0200 1.6400 0.8700 Wildflower Brands Inc. SUN 838 0.6500 0.6200 0.6200 +0.0100 1.4500 0.4550 St-Georges Eco-Mining Corp. SX 3113 0.1150 0.0800 0.1050 +0.0250 0.2700 0.0350 Sixty North Gold Mining Inc. SXTY 930 0.0600 0.0600 0.0600 0.0000 0.2400 0.0300 Transcanna Holdings Inc. TCAN 754 5.0000 4.7900 4.9500 +0.2000 7.7900 0.7700 Tempus Capital Inc. TEMP 19 0.0900 0.0900 0.0900 0.0000 0.3200 0.0050 Terranueva Corporation TEQ 60 0.7100 0.7100 0.7100 0.0000 1.7500 0.3750 TerrAscend Corp. TER 545 6.1500 5.8700 6.0000 +0.0200 13.5000 3.8000 1933 Industries Inc. TGIF 1891 0.4550 0.4400 0.4500 +0.0050 0.6700 0.3000 1933 Industries Inc.10% 14SEP21 TGIF.DB 50 100.0000 100.0000 100.0000 0.0000 125.0000 95.0000 1933 Industries Inc. Wts. TGIF.WT 106 0.1500 0.1450 0.1450 -0.0050 0.2700 0.1300 THC Biomed Intl Ltd THC 2086 0.2600 0.2500 0.2500 -0.0050 1.3300 0.2500 TILT Holdings Inc. TILT 7452 1.3300 1.2100 1.2300 -0.0700 4.0000 1.1200 Cansortium Inc. TIUM.U 523 1.7900 1.7400 1.7700 +0.0200 2.2000 1.4400 Cansortium Inc. Wts. TIUM.WT.U 200 0.4150 0.4150 0.4150 -0.0350 0.5000 0.3350 Tier One Capital Limited Partnership TLP.UN 90 4.3200 4.3200 4.3200 0.0000 5.5000 4.2500 Theramed Health Corporation TMED 74 0.0950 0.0900 0.0950 -0.0050 0.6200 0.0900 Tartisan Nickel Corp. TN 3385 0.0350 0.0250 0.0350 +0.0050 0.1000 0.0200 The Tinley Beverage Company Inc. TNY 549 0.6100 0.5900 0.6000 0.0000 0.9700 0.3900 Tower One Wireless Corp. TO 10 0.0800 0.0800 0.0800 0.0000 0.1700 0.0600 Tree of Knowledge International Corp. TOKI 563 0.1300 0.1200 0.1250 0.0000 1.5300 0.1150 Trackloop Analytics Corp. TOOL 4146 0.0200 0.0150 0.0150 -0.0050 0.1500 0.0150 Enertopia Corp. TOP 5 0.0250 0.0000 0.1050 0.0150 Trulieve Cannabis Corp. TRUL 946 14.0800 13.4200 13.8400 +0.3400 23.8500 9.1000 Talisker Resources Ltd. TSK 55 0.1400 0.1250 0.1400 +0.0100 0.1600 0.0800 TruTrace Technologies Inc. TTT 24194 0.4000 0.2850 0.2850 -0.0200 0.4000 0.2850 Black Tusk Resources Inc. TUSK 793 0.1350 0.1350 0.1350 0.0000 0.2850 0.1200 United Battery Metals Corp. UBM 25 0.0250 0.0250 0.0250 -0.0050 1.6800 0.0250 UpSnap Inc. UP 5 0.0050 0.0000 0.0200 0.0050 Upco International Inc UPCO 100 0.0900 0.0900 0.0900 -0.0100 0.4500 0.0300 NameSilo Technologies Corp. URL 1205 0.4700 0.4300 0.4700 +0.0450 0.5400 0.3250 American Pacific Mining Corp. USGD 3862 0.1650 0.1500 0.1500 -0.0050 0.3100 0.0400 Vapen MJ Ventures Corporation VAPN 178 1.8900 1.8600 1.8700 -0.0300 2.1000 1.1500 Ventura Cannabis and Wellness Corp. VCAN 1401 0.5500 0.4600 0.4800 -0.0700 0.9700 0.2569 Velocity Data Inc. VCT 0 0.0200 0.0000 0.0750 0.0100 Vogogo Inc. VGO 34 2.2000 2.0000 2.0000 -0.1500 13.5000 1.1000 Vogogo Inc. 8% 30JUN20 VGO.DB 10 87.0000 87.0000 87.0000 -3.0000 100.0000 80.0000 Valens Groworks Corp. VGW 3754 3.6000 3.3700 3.4500 +0.0100 4.9000 0.9800 Valens Groworks Corp. - Warrants.A VGW.WT.A 643 0.9000 0.8200 0.8500 -0.0200 1.5800 0.3100 Vibe Bioscience Ltd. VIBE 48 0.4900 0.4900 0.4900 0.0000 0.9800 0.4000 Phivida Holdings Inc. VIDA 1813 0.4200 0.4000 0.4050 -0.0200 1.3800 0.4000 Vodis Pharmaceuticals Inc. VP 686 0.0750 0.0700 0.0750 0.0000 0.2900 0.0700 Victory Resources Corporation VR 30 0.0400 0.0400 0.0400 +0.0050 0.1200 0.0050 Vireo Health International Inc. S.V. VREO 16988 3.4000 2.9500 3.0000 -0.1500 6.8700 2.9500 Veritas Pharma Inc. VRT 5 0.3900 0.0000 4.1500 0.3200 Versus Systems Inc. VS 2921 0.2300 0.2050 0.2100 -0.0300 0.4250 0.1800 VSBLTY Groupe Technologies Corp. VSBY 251 0.4900 0.4700 0.4700 -0.0200 0.7500 0.4500 Victory Square Technologies Inc. VST 274 0.2850 0.2650 0.2850 0.0000 1.3400 0.2600 Willow Biosciences Inc. WLLW 4 1.6500 1.6500 1.6500 0.0000 5.2500 1.1700 ICC International Cannabis Corp. WRLD.U 5612 0.1900 0.1700 0.1800 +0.0050 0.9100 0.1500 Western Uranium & Vanadium Corp. WUC 60 1.4100 1.3500 1.4100 +0.0600 3.3200 0.7400 MGX Minerals Inc. XMG 982 0.2700 0.2500 0.2500 -0.0150 1.1700 0.2150 MGX Minerals Inc. B Wts. XMG.WT.B 50 0.0350 0.0350 0.0350 0.0000 0.4500 0.0200 Canadian Overseas Petroleum Limited XOP 980 0.0050 0.0050 0.0050 0.0000 0.0100 0.0050 Exro Technologies Inc. XRO 1145 0.2400 0.2100 0.2400 +0.0300 0.5400 0.2000 XORTX Therapeutics Inc. XRX 40 0.1800 0.1800 0.1800 -0.0050 0.2950 0.1300 ZTEST Electronics Inc. ZTE 121 0.2200 0.2200 0.2200 0.0000 0.4350 0.1000 Stock Symbol Bid Ask 52W Hi 52W Lo Abacus Health Products, Inc. Subordinate Voting Shares Warrants ABCS.WT 1.860 3.060 3.2900 1.7500 Advantex Marketing International Inc. ADX 0.005 0.0050 0.0050 Ansar Financial and Dev Corporation AFD 0.600 0.610 0.7500 0.3000 Arctic Glacier Income Fund AG.UN 0.060 0.070 0.0750 0.0500 AJN Resources Inc. AJN 0.035 0.480 0.2000 0.0500 Atlas Blockchain Group Inc. AKE 0.140 0.140 0.3200 0.1050 Alchemist Mining Inc. AMS 0.020 0.020 0.1000 0.0400 Armadillo Resources Ltd. ARO Argo Gold Inc. ARQ 0.085 0.090 0.3250 0.0700 Ascent Industries Corp. ASNT 0.080 0.080 0.9800 0.0850 Aether Catalyst Solutions, Inc. ATHR 0.200 0.300 0.2800 0.0600 Abattis Bioceuticals Corp. ATT 0.040 0.040 0.2450 0.0600 Auxico Resources Canada Inc. AUAG 0.160 0.170 0.2700 0.1150 Aylen Capital Inc. AYL 0.015 0.025 0.0300 0.0100 Bucephalus Capital Corp. BCA 0.050 0.100 0.1250 0.0400 Bond Resources Inc. BJB 0.170 0.2000 0.1700 Berkley Renewables Inc. BKS 0.100 0.1000 0.0150 Blox Labs Inc. BLOX 0.010 0.010 0.1800 0.0250 Blackhawk Resource Corp. BLR 0.055 0.060 0.1000 0.0400 MB Builder Bd 5 Yr. Ann F/R 1.1% 15JUN20 BMB.DB.B 98.000 MB Builder Bd 5 Yr. Compd 1.5% 15JUN21 BMB.DB.C 98.000 MB Builder Bd 5 Yr. Ann F/R 1.25%15JUN20 BMB.DB.D 98.130 Bunker Hill Mining Corp. BNKR 0.060 0.175 8.5000 0.0500 BitRush Corp. BRH 0.090 Bexar Ventures Inc. BXV 0.030 0.2000 0.0300 Cautivo Mining Inc. CAI 0.070 0.200 0.3900 0.0800 CAT Strategic Metals Corporation CAT 0.040 0.060 0.1500 0.0350 Copperbank Resources Corp. Warrants CBK.WT 0.005 0.0150 0.0050 Certive Solutions Inc. CBP 0.040 0.045 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 Cerro Grande Mining Corporation CEG 0.005 0.010 0.0150 0.0050 Cartier Iron Corporation CFE 0.080 0.100 0.1250 0.0650 Citation Growth Corp. Wts. CGRO.WT 0.010 0.1250 0.0050 Chemistree Technology Inc. Wts. CHM.WT 0.045 0.080 0.2500 0.0600 Cascadia Blockchain Group Corp. CK 0.080 0.130 0.4700 0.0300 CLS Holdings USA, Inc. CLSH 0.355 0.445 0.7500 0.2500 Cloud Nine Education Group Ltd. CNI 0.195 0.240 0.3250 0.0500 International Cobalt Corp CO 0.015 0.020 0.1500 0.0100 Carl Data Solutions Inc. Wts. CRL.WT 0.005 0.015 0.0400 0.0050 Canamex Gold Corp. CSQ 0.035 0.035 0.1250 0.0300 Biocure Technology Inc. CURE 0.310 0.350 1.0700 0.3000 CMX Gold & Silver Corp. CXC 0.040 0.045 0.1150 0.0400 Hilltop Cybersecurity Inc. CYBX 0.010 0.015 0.3550 0.0100 Cyntar Ventures Inc CYN 0.100 0.170 0.1500 0.0800 Debut Diamonds Inc. DDI 0.005 0.010 0.0150 0.0050 Dimension Five Technologies Inc. DFT 0.040 0.050 0.0700 0.0450 Deer Horn Capital Inc. DHC 0.160 0.170 0.5800 0.1700 DNI Metals Inc. DNI 0.050 0.050 0.1100 0.0400 EA Education Group Inc. EA 0.120 0.175 1.6500 0.0700 Eurogas International Inc. EI 0.005 0.015 0.0250 0.0050 ECO ORO MINERALS CORP. J EOM 0.100 0.155 0.2700 0.1000 Evolving Gold Corp. EVG 0.075 0.075 0.1050 0.0650 Eastern Zinc Corp. EZNC 0.080 0.125 0.2750 0.0800 Four Nines Gold Inc. FNAU 0.155 0.250 0.4000 0.1000 Fineqia International Inc. FNQ 0.005 0.010 0.0250 0.0050 FogChain Corp FOG 0.050 0.055 0.4500 0.0400 FAX Capital Corp. FXC 5.000 5.500 5.2500 1.5100 GreenBank Capital Inc. GBC 0.300 0.750 1.4100 0.1000 Glorious Creation Limited GCIT 0.035 0.145 0.6500 0.0300 Generation Mining Limited GENM 0.250 0.275 0.3300 0.0950 Gravitas Financial Inc. GFI 0.005 0.015 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 0.0600 0.0050 Generic Gold Corp. GGC 0.190 0.3000 0.0250 Golden Lake Exploration Inc. GLM 0.115 0.1300 0.1300 Go Cobalt Mining Corp. GOCO 0.070 0.115 0.3750 0.0700 Goldrea Resources Corp. GOR 0.080 0.095 0.1400 0.0400 Gunpowder Capital Corp. Preferred Shares, Series A GPC.PR.A 1.200 8.000 10.0000 9.8000 Grand Peak Capital Corp. GPK 0.200 0.300 0.2000 0.0333 Glenbriar Technologies Inc. GTI.X 0.005 0.010 0.0300 0.0100 Heritage Global Inc. HGP 0.940 1.230 0.9800 0.5000 Cypherpunk Holdings Inc. HODL 0.055 0.065 0.1000 0.0400 HyperBlock Inc. HYPR 0.015 0.030 0.4350 0.0150 IGEN Networks Corp. IGN 0.035 0.060 0.1000 0.0250 IM Exploration Inc. IM 0.100 0.140 ICEsoft Technologies Canada Corp. ISFT 0.070 0.160 Inner Spirit Holdings Ltd. 12% 30Jun2022 ISH.DB 82.000 100.000 99.0000 95.0000 Inner Spirit Holdings Ltd. - Warrants ISH.WT 0.035 0.060 0.1000 0.0600 Inspiration Mining Corporation ISM 0.040 0.040 0.0600 0.0200 ICTV Brands Inc. ITV 0.020 0.060 0.2200 0.0100 Izotropic Corporation IZO 0.260 0.5000 0.2600 James Bay Resources Limited JBR 0.120 0.250 0.2850 0.1100 Jagercor Energy Corp. JEM 0.010 37 Capital Inc. JJJ 0.055 0.085 0.3000 0.0500 StartMonday Technology Corp. JOB 0.035 0.045 0.1550 0.0150 Kal Minerals Corp KAL 0.080 0.250 0.2500 0.1200 Dizun International Enterprises Inc. KDZ 0.010 0.020 0.0750 0.0050 Karam Minerals Inc. KMI 0.050 0.120 0.1500 0.0500 KOPR Point Ventures Inc. KOPR 0.070 0.110 3.4500 0.0500 KWG Resources Inc. KWG 0.005 0.010 0.0150 0.0050 KWG Resources Inc. MVS KWG.A 2.000 4.000 4.8400 2.7000 La Imperial Resources Inc. LAI 0.035 0.080 0.0700 0.0350 Lions Bay Mining Corp. LBM 0.130 0.250 0.1950 0.0300 Lanebury Growth Capital Ltd. LLL 0.120 0.200 0.4000 0.1200 LottoGopher Holdings Inc. LOTO 0.045 0.045 0.1000 0.0400 Newlox Gold Ventures Corp. LUX 0.030 0.050 0.0600 0.0250 Luxxfolio Holdings Inc. LUXX 0.100 0.140 0.2000 0.0800 LiveWell Canada Inc. LVWL 0.700 0.740 0.9200 0.6800 ME Resource Corp. MEC Mistango River Resources Inc. MIS 0.020 0.035 0.0500 0.0100 Mountain Lake Minerals Inc. MLK 0.045 Marret Multi-Strategy Income Fund A MMF.UN 0.020 0.060 0.0950 0.0200 GoverMedia Plus Canada Corp. MPLS 0.070 0.3700 0.0300 MPV Exploration Inc MPV 0.135 0.140 0.1850 0.0600 Maxtech Ventures Inc. MVT 0.030 0.050 0.3050 0.0300 Montego Resources Inc. MY 0.005 0.3100 0.0300 NHS Industries Ltd. NHS 0.035 0.040 0.1150 0.0250 New Jersey Mining Company NJMC 0.170 0.2600 0.1500 Northern Lights Resources Corp. NLR 0.020 0.030 0.1500 0.0200 Norsemont Capital Inc. NOM 0.345 0.400 0.4550 0.2500 Northern Sphere Mining Corp. NSM 0.025 0.0900 0.0100 Nass Valley Gateway Ltd. NVG 0.065 0.120 0.3100 0.0450 Nexco Resources Inc. NXU 0.065 0.210 0.2800 0.0600 Organic Potash Corporation OPC 0.025 0.030 0.0800 0.0200 Osoyoos Cannabis Inc. OSO 0.280 0.280 0.3500 0.1900 Provenance Gold Corp. PAU 0.125 0.180 0.3850 0.1000 Petrocapita Income Trust PCE.UN 0.750 0.5500 0.0100 Patriot Gold Corp. PGOL 0.040 0.100 0.0950 0.0400 Pivit Exploration Inc. PIVT 0.070 0.085 0.1900 0.0600 Project One Resources Ltd. PJO 0.220 0.240 0.2950 0.2000 Blocplay Entertainment Inc. PLAY 0.005 0.0600 0.0050 PrimeWest Mortgage Inv Corporation PRI 0.810 1.000 1.5900 0.4000 Park Lawn Company Limited PRL 8.000 8.990 9.4000 6.0000 Platinex Inc. PTX 0.060 0.060 0.1000 0.0250 World Class Extractions Inc. PUMP 0.145 0.145 0.2250 0.1150 Quadron Cannatech Corporation QCC 0.260 0.260 0.3900 0.1000 Qwick Media Inc. QMI 0.005 0.040 0.1300 0.0100 Radial Research Corp RAD 0.155 0.185 0.3500 0.1200 Rain City Resources Inc. RAIN 0.080 0.100 0.1400 0.0750 Reservoir Capital Corp. REO 0.055 0.070 0.0750 0.0100 Range Energy Resources Inc. RGO 0.005 0.0050 0.0050 Resinco Capital Partners Inc. RIN 0.035 0.040 0.3000 0.0350 West Red Lake Gold Mines Inc. RLG 0.075 0.090 0.1200 0.0450 Tidal Royalty Corp. RLTY.U 0.350 0.350 0.8200 0.0900 Reliant Gold Corp. RNG 0.015 Mariner Resources Corp. RNR 0.155 0.200 0.2000 0.2000 RavenQuest BioMed Inc. Wts. RQB.WT 0.040 0.075 0.2550 0.0300 Rockex Mining Corporation RXM 0.020 0.040 0.1000 0.0100 Razore Rock Resources Inc. RZR 0.085 0.2500 0.0600 Robix Environmental Technologies Inc. RZX 0.220 Sierra Growth Corp. SGRO 0.225 0.250 0.7000 0.1150 Seahawk Ventures Inc. SHV 0.240 0.295 0.5000 0.1100 Sitka Gold Corp. SIG 0.095 0.100 0.2000 0.0400 Skarb Exploration Corp. SKRB 0.025 0.400 Skyledger Tech Corp. SKYL 0.350 0.450 0.4500 0.1100 Slave Lake Zinc Corp SLZ 0.055 0.090 0.1250 0.0550 Sona Nanotech Inc. SONA 0.255 0.280 0.3400 0.1700 Silver Phoenix Resources Inc. SP 0.175 0.230 0.2175 0.0290 Spey Resources Corp. SPEY 0.050 0.060 0.1550 0.0400 Spacefy Inc. SPFY 0.110 0.145 0.3700 0.1100 SponsorsOne Inc. SPO 0.090 0.095 0.2600 0.0500 Squire Mining Ltd. SQR 0.400 0.400 0.8200 0.1250 Squatex Energy and Ressources Inc. SQX 0.015 0.050 0.1600 0.0150 Starrex International Ltd. STX 0.700 0.750 2.0000 0.6500 Navis Resources Corp. SUV 0.6700 0.2300 66 Resources Inc. SXX 0.090 0.2700 0.0600 Syd Financing Inc. SYDF 0.120 0.250 0.1750 0.0800 Talmora Diamond Inc. TAI 0.040 0.050 0.0600 0.0050 Taku Gold Corp. TAK 0.040 0.075 0.1500 0.0300 Target Capital Inc. TCI 0.025 0.1400 0.0300 Terra Nova Resources Inc. TENO 0.050 0.065 0.1850 0.0300 Taiga Gold Corp TGC 0.065 0.070 0.1750 0.0600 Tocvan Ventures Corp. TOC 0.080 0.110 0.1200 0.0800 Torino Power Solutions Inc TPS 0.040 0.045 0.1700 0.0300 Tantalex Resources Corporation TTX 0.030 0.040 0.1500 0.0200 12 Exploration Inc. TWLV 0.220 0.350 0.2000 0.2000 Global UAV Technologies Ltd. UAV 0.020 0.025 0.0900 0.0200 Ubique Minerals Limited UBQ 0.060 0.115 0.2500 0.0500 Urbana Corporation URB Urbana Corporation A NV URB.A Oriental Non-Ferrous Resources Developme URG 0.250 1.0500 0.8000 VirtualArmour International Inc. VAI 0.175 0.200 0.3900 0.1600 Top Strike Resources Corp. VENI 0.045 0.050 0.5500 0.0350 Phivida Holdings Inc. Wts. VIDA.WT 0.040 0.110 0.5200 0.0700 Vinergy Resources Ltd. VIN 0.070 0.070 Valeo Pharma Inc. VPH 0.550 0.820 0.9800 0.5500 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 0.035 0.050 0.0700 0.0250 Winston Resources Inc. WRW 0.025 0.030 0.1500 0.0150 World Mahjong Limited WSM 0.170 eXeBlock Technology Corporation XBLK 0.030 0.035 0.1600 0.0250 MGX Minerals Inc C Wts XMG.WT.C 0.010 0.050 0.1500 0.0350 Zanzibar Gold Inc. ZBR 0.175 0.175 0.3150 0.1000 Kootenay Zinc Corp. ZNK 0.050 0.060 0.2900 0.0450 BIOSENTA Inc. ZRO 0.7500 0.0100 Zenith Exploration Inc. ZX 0.100 0.1000 0.0350 Trades: 24,975 Total Volume: 53,553,285 Total Value: $63,565,799 Advanced: 109 Declined: 116 Unchanged: 287 Note 1: z - Full Volume. Note 2: Change calculated using unadjusted closing prices.