CNSX Trading Daily Market Summary June 28 2019 Closing Numbers Stock Symbol Vol(00s) High Low Close Change 52W Hi 52W Lo American Battery Metals Corp. ABC 150 0.2800 0.2800 0.2800 0.0000 0.4500 0.1500 Abacus Health Products Inc ABCS 127 9.8200 9.5500 9.7750 -0.0650 18.0900 8.7500 Abacus Health Products, Inc. Subordinate Voting Shares Warrants ABCS.WT 5 2.2100 1.9100 2.2100 +0.3000 3.2900 1.7500 Supreme Metals Corp. ABJ 1630 0.0150 0.0150 0.0150 0.0000 0.0400 0.0100 Alliance Growers Corp. ACG 292 0.0550 0.0500 0.0500 0.0000 0.3000 0.0500 Acreage Holdings, Inc. ACRG.U 708 16.8200 16.4100 16.4100 -0.0400 28.3000 11.9900 Affinor Growers Inc. AFI 1170 0.0300 0.0300 0.0300 0.0000 0.1200 0.0250 Arctic Glacier Income Fund AG.UN 274 0.0600 0.0600 0.0600 0.0000 0.0750 0.0500 Algernon Pharmaceuticals Inc. AGN 228 0.2150 0.2050 0.2100 +0.0050 0.5500 0.1000 AgraFlora Organics International Inc AGRA 13376 0.4050 0.3700 0.4000 -0.0050 0.8600 0.0780 Alternate Health Corp. AHG 206 0.3700 0.3300 0.3300 -0.0200 0.8400 0.3000 AJN Resources Inc. AJN 1004 0.1500 0.1500 0.1500 +0.0350 0.2000 0.0500 Advantagewon Oil Corp. AOC 1862 0.0200 0.0150 0.0200 0.0000 0.0500 0.0150 Appia Energy Corp. API 907 0.3000 0.2950 0.3000 +0.0100 0.4100 0.1550 Global Cannabis Applications Corp. APP 1085 0.0700 0.0650 0.0650 0.0000 0.3450 0.0600 AREV Brands International Ltd. AREV 36 0.2600 0.2600 0.2600 -0.0200 0.4750 0.1750 Argo Gold Inc. ARQ 660 0.1450 0.1100 0.1100 -0.0150 0.3250 0.0700 Asante Gold Corporation ASE 450 0.0500 0.0500 0.0500 +0.0050 0.0800 0.0250 Asia Cannabis Corp. ASIA 1531 0.1000 0.0850 0.0850 +0.0100 0.7900 0.0700 Auxico Resources Canada Inc. AUAG 90 0.1400 0.1350 0.1350 -0.0150 0.2700 0.1150 Australis Capital Inc. AUSA 1941 0.9400 0.9000 0.9200 +0.0200 16.0000 0.6100 Australis Capital Corp. Wts. AUSA.WT 417 0.6700 0.6700 0.6700 -0.0200 11.4900 0.3600 Avarone Metals Inc. AVM 7256 0.1100 0.1000 0.1100 +0.0100 0.1150 0.0350 BacTech Environmental Corporation BAC 160 0.0200 0.0200 0.0200 +0.0050 0.0400 0.0150 Body and Mind Inc. BAMM 3869 1.4000 1.2000 1.3100 +0.1300 3.7100 0.3300 Blueberries Medical Corp. BBM 1529 0.3500 0.3150 0.3450 +0.0350 0.8800 0.3000 Benchmark Botanics Inc. BBT 99 0.6000 0.5700 0.6000 +0.0100 1.2000 0.2000 Blockchain Foundry Inc BCFN 860 0.0750 0.0700 0.0700 0.0000 0.2100 0.0150 Blockchain Holdings Ltd. BCX 62 0.3200 0.3200 0.3200 +0.0200 2.4000 0.1100 Beleave Inc. BE 3373 0.0850 0.0750 0.0800 0.0000 0.4100 0.0700 Peekaboo Beans Inc BEAN 365 0.0900 0.0850 0.0900 +0.0050 0.2900 0.0800 Braingrid Limited BGRD 2725 0.0800 0.0650 0.0700 -0.0050 0.2550 0.0500 BIG Blockchain Intelligence Group Inc. BIGG 1853 0.1050 0.1000 0.1050 +0.0100 0.2600 0.0650 Ignite International Brands, Ltd.S.V. BILZ 408 0.7700 0.7400 0.7500 +0.0100 1.6000 0.6500 Biome Grow Inc. BIO 141 0.4800 0.4800 0.4800 0.0000 2.1000 0.4300 Bond Resources Inc. BJB 100 0.1750 0.1700 0.1700 -0.0050 0.2000 0.1700 Belgravia Capital International Inc. BLGV 5614 0.0250 0.0200 0.0200 0.0000 0.0500 0.0150 BlissCo Cannabis Corp. BLIS 1123 0.3650 0.3500 0.3550 -0.0050 0.6000 0.2600 BLOK Technologies Inc. BLK 680 0.0200 0.0200 0.0200 0.0000 0.2800 0.0150 Cannabix Technologies Inc. BLO 550 1.1600 1.1300 1.1400 0.0000 2.4700 1.0200 Bougainville Ventures Inc. BOG 303 0.0800 0.0800 0.0800 0.0000 0.4500 0.0200 Pacific Rim Cobalt Corp. BOLT 1981 0.1300 0.1150 0.1200 0.0000 0.4400 0.1000 The Yield Growth Corp. BOSS 11080 0.4100 0.3750 0.4000 +0.0250 0.9400 0.1650 21C Metals Inc. BULL 2252 0.2050 0.1850 0.2050 +0.0150 0.4200 0.1400 BioMark Diagnostics Inc. BUX 132 0.1700 0.1650 0.1700 +0.0050 0.2500 0.0300 Aura Health Inc. BUZZ 370 0.1150 0.1150 0.1150 +0.0050 0.6500 0.1000 FinCanna Capital Corp. CALI 4721 0.1450 0.1200 0.1450 +0.0050 0.3650 0.0800 CannAmerica Brands Corp. CANA 147 0.1600 0.1600 0.1600 0.0000 1.3000 0.1350 Heritage Cannabis Holdings Corp. CANN 14646 0.4550 0.4300 0.4500 +0.0150 0.7200 0.1500 Heritage Cannabis Holdings Corp. Wts. CANN.WT 252 0.1500 0.1450 0.1500 0.0000 0.1900 0.1200 Empower Clinics Inc CBDT 135 0.1300 0.1150 0.1150 -0.0150 0.4000 0.0650 CB2 Insights Inc. CBII 1043 0.1950 0.1750 0.1800 -0.0100 0.5000 0.1600 Cannabis One Holdings Inc. CBIS 5659 1.0000 0.8100 0.8600 +0.0700 4.6800 0.5900 Cartier Iron Corporation CFE 300 0.0600 0.0600 0.0600 -0.0100 0.1250 0.0600 California Gold Mining Inc. CGM 40 0.6100 0.6100 0.6100 +0.0100 0.7900 0.3700 Cognetivity Neurosciences Ltd. CGN 531 0.3100 0.2900 0.3000 -0.0450 0.6300 0.2700 Cannabis Growth Opportunity Corporation CGOC 120 1.8000 1.6800 1.7200 -0.0300 2.4500 0.7800 Cannabis Growth Opportunity Corporation Wts. CGOC.WT 120 0.1200 0.1100 0.1100 0.0000 0.4000 0.0500 Citation Growth Corp. CGRO 257 0.5600 0.5300 0.5500 -0.0100 1.8800 0.5200 Citation Growth Corp. Wts. CGRO.WT 285 0.0250 0.0150 0.0150 -0.0950 0.1250 0.0050 Chemistree Technology Inc. CHM 140 0.3600 0.3400 0.3600 +0.0250 0.7500 0.2800 Choom Holdings Inc. CHOO 1458 0.4450 0.4300 0.4450 +0.0150 1.4700 0.3800 Canada House Wellness Group Inc. CHV 971 0.1150 0.1050 0.1100 0.0000 0.4500 0.1000 Cresco Labs Inc. CL 1555 13.5600 12.9700 13.5400 +0.0700 18.3700 5.2900 CLS Holdings USA, Inc. CLSH 65 0.4250 0.4250 0.4250 +0.0100 0.7500 0.2500 Cielo Waste Solutions Corp. CMC 13152 0.1200 0.0900 0.1000 +0.0100 0.3000 0.0600 Canadian Metals Inc. CME 4038 0.0400 0.0400 0.0400 -0.0050 0.1100 0.0400 CannaOne Technologies Inc CNNA 0 0.9500 0.0000 1.8400 0.5000 Cannex Capital Holdings Inc. CNNX 467 1.4900 1.4300 1.4900 +0.0300 2.3500 0.5000 Canna-V-Cell Sciences Inc. CNVC 166 0.1600 0.1500 0.1500 0.0000 0.4000 0.1100 International Cobalt Corp CO 1014 0.0200 0.0150 0.0150 -0.0050 0.1450 0.0100 Codebase Ventures Inc. CODE 8152 0.0350 0.0300 0.0300 -0.0050 0.0800 0.0200 Captor Capital Corp CPTR 618 1.3800 1.2500 1.3800 +0.0500 3.3000 0.7500 Crest Resources Inc. CRES 300 0.0800 0.0800 0.0800 +0.0050 0.1550 0.0750 Pasha Brands Ltd. CRFT 2119 0.6000 0.5900 0.5900 +0.0200 1.0500 0.3800 Carl Data Solutions Inc. CRL 501 0.0700 0.0700 0.0700 +0.0050 0.1800 0.0550 Crop Infrastructure Corp. CROP 5366 0.2300 0.2150 0.2300 +0.0100 0.6800 0.1300 Cryptobloc Technologies Corp. CRYP 130 0.0500 0.0500 0.0500 +0.0050 0.2000 0.0350 Chemesis International Inc. CSI 2819 1.9700 1.8600 1.9700 +0.0900 2.2800 0.4800 CellCube Energy Storage Systems Inc. CUBE 2629 0.0850 0.0750 0.0850 +0.0050 0.4350 0.0700 Curaleaf Holdings, Inc. CURA 2871 9.6000 9.2800 9.3300 -0.1900 15.7500 5.1200 City View Green Holdings Inc. CVGR 1350 0.1400 0.1300 0.1400 +0.0100 0.4650 0.0950 C21 Investments Inc. CXXI 3241 1.0600 1.0200 1.0500 +0.0300 3.0000 0.6200 Data Deposit Box Inc. DDB 10405 0.0250 0.0200 0.0200 +0.0050 0.0650 0.0150 Debut Diamonds Inc. DDI 211 0.0100 0.0100 0.0100 0.0000 0.0150 0.0050 DeepRock Minerals Inc. DEEP 200 0.0400 0.0400 0.0400 -0.0050 0.1000 0.0300 DigiCrypts Blockchain Solutions Inc. DIGI 10 0.0500 0.0500 0.0500 +0.0050 0.1000 0.0300 Dixie Brands Inc. DIXI.U 230 0.7200 0.6800 0.6800 -0.0400 1.2000 0.3100 Delrey Metals Corp. DLRY 1554 0.1050 0.1000 0.1050 -0.0050 0.5000 0.1000 Rapid Dose Therapeutics Corp. DOSE 140 0.7000 0.7000 0.7000 0.0000 1.3300 0.6000 Deveron UAS Corp. DVR 310 0.2900 0.2000 0.2800 +0.0650 0.3150 0.0950 DionyMed Brands Inc. DYME 2834 1.2400 1.0800 1.2000 +0.0900 4.2900 1.0800 Earth Alive Clean Technologies Inc. EAC 50 0.1500 0.1500 0.1500 +0.0200 0.3500 0.0700 SpeakEasy Cannabis Club Ltd. EASY 1624 0.6900 0.6100 0.6900 +0.0600 1.2500 0.1900 Nutritional High International Inc. EAT 2893 0.1800 0.1700 0.1750 0.0000 0.4200 0.1300 Eviana Health Corporation EHC 72 0.3800 0.3800 0.3800 0.0000 1.6800 0.3500 Eurogas International Inc. EI 60 0.0050 0.0050 0.0050 0.0000 0.0250 0.0050 ECO ORO MINERALS CORP. J EOM 29 0.1250 0.1250 0.1250 +0.0150 0.2700 0.1000 Leviathan Cannabis Group Inc. EPIC 100 0.4650 0.4650 0.4650 +0.0750 2.2000 0.2400 ePlay Digital Inc. EPY 1370 0.0900 0.0750 0.0850 +0.0050 0.1950 0.0500 EarthRenew Inc. ERTH 1100 0.0350 0.0350 0.0350 0.0000 0.1450 0.0200 EnviroLeach Technologies Inc. ETI 50 0.9700 0.9700 0.9700 +0.0100 1.2600 0.5900 Etruscus Resources Corp. ETR 20 0.3600 0.3600 0.3600 -0.0050 0.5000 0.2350 Explorex Resources Inc. EX 175 0.2450 0.2450 0.2450 0.0000 0.4500 0.2000 EXMceuticals Inc. EXM 235 1.2000 1.1500 1.1600 -0.0400 1.9700 0.8700 Far Resources Ltd. FAT 1743 0.0650 0.0600 0.0650 0.0000 0.2600 0.0600 Fandom Sports Media Corp. FDM 290 0.0600 0.0550 0.0550 0.0000 0.1800 0.0450 Future Farm Technologies Inc. FFT 1107 0.0950 0.0900 0.0950 +0.0050 0.5900 0.0850 Fineqia International Inc. FNQ 100 0.0100 0.0100 0.0100 +0.0050 0.0250 0.0050 Flower One Holdings Inc. FONE 686 2.9700 2.8300 2.9000 0.0000 3.7500 1.0700 Flower One Holdings Inc. 9.5% 28MAR22 FONE.DB 140 110.0000 109.0000 110.0000 +0.2300 143.5500 100.0000 Flower One Holdings Inc.Wts. FONE.WT 33 0.7500 0.7200 0.7500 0.0000 1.0500 0.5500 Metaverse Capital Corp FORK 5037 0.0250 0.0200 0.0250 +0.0050 0.1300 0.0050 Fox River Resources Corporation FOX 0 0.0600 0.0000 0.1000 0.0600 Gabriella's Kitchen Inc. GABY 1427 0.3900 0.3700 0.3900 +0.0200 0.7500 0.2100 Graph Blockchain Inc GBLC 2410 0.0250 0.0200 0.0250 0.0000 0.2000 0.0150 Generation Mining Limited GENM 1 0.2900 0.0000 0.3300 0.0950 Glance Technologies Inc. GET 1656 0.1000 0.0900 0.1000 +0.0050 0.5100 0.0900 Global Gaming Technologies Corp. GGAM.U 3193 0.0550 0.0500 0.0550 0.0000 2.6718 0.0500 Green Growth Brands Inc. GGB 5305 3.0400 2.7800 2.8300 +0.1000 6.4000 0.7800 Global Hemp Group Inc. GHG 741 0.0750 0.0650 0.0650 0.0000 0.2350 0.0500 Golden Leaf Holdings Ltd. GLH 5668 0.0800 0.0700 0.0750 +0.0050 0.3050 0.0600 Gallagher Security Corp. GLL 571 0.0900 0.0750 0.0750 -0.0200 3.5500 0.0750 Golden Lake Exploration Inc. GLM 2100 0.1400 0.1200 0.1400 +0.0100 0.1400 0.1200 Goldrea Resources Corp. GOR 220 0.0900 0.0850 0.0900 +0.0050 0.1400 0.0400 Gunpowder Capital Corp. GPC 11719 0.0550 0.0500 0.0550 +0.0050 0.0900 0.0250 Grown Rogue International Inc. GRIN 330 0.2000 0.1900 0.1950 -0.0050 0.6000 0.1700 GreenStar Biosciences Corp. GSTR 695 0.2450 0.2300 0.2300 +0.0100 0.3000 0.1700 Getchell Gold Corp. GTCH 100 0.1700 0.1700 0.1700 0.0000 0.6000 0.1300 Green Thumb Industries Inc. GTII 2476 15.0700 14.3600 14.5800 -0.2900 32.5000 8.4200 Harvest Health & Recreation Inc. HARV 1531 8.2500 8.0500 8.0800 0.0000 14.5000 4.5600 Harrys Manufacturing Inc. HARY 720 0.0650 0.0600 0.0600 -0.0100 0.5000 0.0500 Harborside Inc. HBOR 1294 4.7900 4.3200 4.5000 -0.2000 6.2800 3.9700 High Tide Inc. HITI 932 0.3600 0.3550 0.3550 +0.0050 0.6300 0.3000 Cypherpunk Holdings Inc. HODL 12901 0.0800 0.0650 0.0700 +0.0050 0.1050 0.0400 HealthSpace Data Systems Ltd. HS 4944 0.0400 0.0350 0.0400 +0.0050 0.0750 0.0250 FSD Pharma Inc. Subordinate Voting Shares HUGE 11177 0.1650 0.1600 0.1600 -0.0050 0.9400 0.1200 iAnthus Capital Holdings Inc. IAN 3805 4.4600 4.2000 4.4300 +0.1400 9.4900 3.8700 International Battery Metals Ltd. IBAT 73 0.1200 0.1100 0.1200 +0.0100 0.3400 0.0500 Integrated Cannabis Company Inc. ICAN 210 0.3300 0.3250 0.3300 +0.0100 2.0200 0.2650 ThreeD Capital Inc. IDK 163 0.0750 0.0750 0.0750 -0.0050 0.3300 0.0700 IntellaEquity Inc. IEQ 300 0.0400 0.0400 0.0400 0.0000 0.2300 0.0200 Imagin Medical Inc. IME 1556 0.0750 0.0700 0.0700 0.0000 0.2400 0.0550 Indus Holdings, Inc. INDS 868 8.1000 7.0900 7.9500 +0.9800 15.9500 5.8000 Ionic Brands Corp. IONC 4928 0.3300 0.2950 0.3250 -0.0200 0.9000 0.2950 Imagination Park Technologies IP 2500 0.0400 0.0400 0.0400 0.0000 0.2900 0.0300 Irving Resources Inc. IRV 116 3.0500 2.9400 3.0000 -0.0500 3.1900 0.9100 Inner Spirit Holdings Ltd. ISH 1213 0.2050 0.1950 0.2050 0.0000 0.9100 0.1150 Inner Spirit Holdings Ltd. 12% 30Jun2022 ISH.DB 50 95.0000 95.0000 95.0000 0.0000 99.0000 95.0000 Isodiol International Inc. ISOL 918 1.0700 1.0400 1.0600 +0.0100 5.2300 0.9600 Izotropic Corporation IZO 140 0.4200 0.3000 0.4200 +0.1300 0.5000 0.2500 Lotus Ventures Inc. J 553 0.1900 0.1900 0.1900 +0.0150 0.4650 0.1500 Mojave Jane Brands Inc. JANE 1135 0.3500 0.3100 0.3200 -0.0300 0.9600 0.1700 International Cannabrands Inc. JUJU 2968 0.0600 0.0550 0.0600 0.0000 0.3900 0.0500 Koios Beverage Corp. KBEV 721 0.3500 0.3350 0.3400 0.0000 1.0500 0.1700 Kontrol Energy Corp. KNR 230 0.7500 0.7300 0.7400 +0.0100 0.9900 0.4600 KWG Resources Inc. KWG 225 0.0100 0.0100 0.0100 0.0000 0.0150 0.0050 Lions Bay Mining Corp. LBM 0 0.1100 0.0000 0.1950 0.0300 Lifestyle Delivery Systems Inc LDS 626 0.3700 0.3450 0.3700 +0.0100 0.8500 0.2250 Leocor Ventures Inc LECR 10 0.1050 0.1050 0.1050 0.0000 0.1100 0.1000 Liberty Health Sciences Inc. LHS 3751 0.6500 0.6100 0.6500 +0.0400 1.6300 0.5500 Liberty Leaf Holdings Ltd. LIB 971 0.1150 0.1150 0.1150 0.0000 0.3000 0.0800 Global Li-Ion Graphite Corp. LION 840 0.1950 0.1600 0.1850 +0.0350 0.2800 0.0600 Litelink Technologies Inc. LLT 1143 0.1800 0.1700 0.1700 +0.0100 0.3300 0.1000 Lexington Biosciences Inc. LNB 4 0.1950 0.0000 2.7000 0.0850 Redfund Capital Corp. LOAN 210 0.1300 0.1250 0.1250 +0.0050 0.7000 0.0950 Cannara Biotech Inc. LOVE 602 0.1600 0.1550 0.1600 0.0000 0.3450 0.1500 Lexaria Bioscience Corp. LXX 441 1.1400 1.1000 1.1200 0.0000 2.9000 1.0300 Mag One Products Inc. MDD 505 0.0900 0.0900 0.0900 +0.0050 0.1500 0.0200 Minera IRL Limited MIRL 23 0.0850 0.0850 0.0850 -0.0050 0.1100 0.0500 True Leaf Brands Inc. MJ 4690 0.3500 0.3150 0.3500 -0.0200 0.7400 0.3150 MJardin Group, Inc. MJAR 757 1.7500 1.6200 1.7300 +0.0800 8.9000 1.0500 MedMen Enterprises Inc. Class B Subordinate Voting Shares MMEN 8653 3.5000 3.3800 3.4100 -0.0700 9.8800 2.5100 MedMen Enterprises Inc. Wts. MMEN.WT 963 0.6000 0.5700 0.5700 -0.0100 3.5200 0.4050 Matica Enterprises Inc. MMJ 9652 0.0850 0.0700 0.0850 +0.0100 0.3150 0.0700 Miramont Resources Corp. MONT 1632 0.1550 0.1350 0.1550 +0.0200 0.6300 0.1200 MPV Exploration Inc MPV 120 0.1450 0.1300 0.1450 +0.0150 0.1850 0.0600 MPX International Corporation MPXI 288 0.5200 0.5000 0.5100 0.0000 1.2300 0.4350 Monterey Minerals Inc. MREY 110 0.0550 0.0500 0.0500 0.0000 0.1600 0.0400 Cannvas MedTech Inc. MTEC 385 0.2250 0.2200 0.2250 +0.0050 1.0000 0.1800 Maxtech Ventures Inc. MVT 100 0.0300 0.0300 0.0300 0.0000 0.3050 0.0300 Micron Waste Technologies Inc MWM 402 0.2600 0.2500 0.2600 +0.0100 0.6300 0.2400 MYM Nutraceuticals Inc. MYM 3232 0.2650 0.2550 0.2600 0.0000 1.5200 0.2300 Nabis Holdings Inc. NAB 39670 0.4450 0.2900 0.4000 +0.1000 0.9800 0.0350 North Bud Farms Inc. NBUD 2001 0.2900 0.2600 0.2600 -0.0250 0.8000 0.1900 NetCents Technology Inc. NC 123 0.7500 0.7400 0.7400 -0.0100 2.6400 0.5300 Nerds On Site Inc. NERD 793 0.2050 0.1900 0.1900 -0.0100 0.3700 0.1600 Netcoins Holdings Inc. NETC 1500 0.0450 0.0400 0.0400 -0.0050 0.2200 0.0300 Next Green Wave Holdings Inc. NGW 5643 0.3350 0.2700 0.3200 +0.0500 0.8500 0.2250 Victory Nickel Inc. NI 152 0.0200 0.0200 0.0200 -0.0050 0.0500 0.0100 Cryptanite Blockchain Technologies Corp. NITE 4779 0.0600 0.0500 0.0500 -0.0100 0.2850 0.0250 NewLeaf Brands Inc. NLB 245 0.9400 0.8800 0.8800 -0.0500 7.2000 0.3400 Northern Lights Resources Corp. NLR 700 0.0250 0.0250 0.0250 0.0000 0.1500 0.0200 Plaintree Systems Inc. NPT 1 0.1400 0.0000 0.3000 0.1150 MegumaGold Corp NSAU 4085 0.1050 0.0850 0.0850 -0.0200 0.2550 0.0750 NanoSphere Health Sciences Inc. NSHS 671 0.2000 0.1850 0.2000 0.0000 0.5100 0.1800 NexTech AR Solutions Corp NTAR 369 0.6200 0.6000 0.6000 -0.0100 1.1000 0.2400 Nuran Wireless Inc. NUR 5611 0.0650 0.0650 0.0650 0.0000 0.1350 0.0400 Nuinsco Resources Limited NWI 2010 0.0100 0.0050 0.0100 0.0000 0.0800 0.0050 CannaRoyalty Corp. OH 2967 9.2400 8.8800 9.1900 -0.0300 13.1000 4.1900 Permex Petroleum Corporation OIL 610 0.1350 0.1250 0.1300 -0.0050 0.5100 0.1050 Nextleaf Solutions Ltd. OILS 976 0.5000 0.4700 0.4700 -0.0200 0.8300 0.3000 Orchid Ventures Inc. ORCD 13 0.3050 0.3000 0.3000 +0.0350 0.6200 0.2200 Orion Nutraceuticals Inc. ORI 390 0.0950 0.0900 0.0900 +0.0200 1.0000 0.0700 Ovation Science Inc OVAT 2 0.4450 0.0000 0.6500 0.2900 One World Lithium Inc. OWLI 250 0.2300 0.2150 0.2200 -0.0050 0.2800 0.1250 Portage Biotech Inc. PBT.U 2186 0.0850 0.0750 0.0850 0.0000 0.1150 0.0750 PUDO Inc. PDO 48 0.8500 0.8000 0.8500 +0.0500 1.9000 0.3500 Premier Health Group Inc. PHGI 294 0.3050 0.2700 0.3050 +0.0050 1.0700 0.2300 Canntab Therapeutics Limited PILL 150 0.6800 0.6400 0.6800 +0.0400 2.1400 0.6000 Pivit Exploration Inc. PIVT 640 0.0750 0.0650 0.0700 -0.0050 0.1900 0.0550 ParcelPal Technology Inc. PKG 1814 0.2450 0.2350 0.2450 -0.0050 0.4700 0.1800 Peak Positioning Technologies Inc. PKK 100 0.0250 0.0250 0.0250 0.0000 0.0550 0.0200 Blocplay Entertainment Inc. PLAY 20 0.0050 0.0050 0.0050 0.0000 0.0500 0.0050 Planet 13 Holdings Inc. PLTH 1513 2.6300 2.5500 2.6000 +0.0200 3.6000 0.6600 Plus Products Inc PLUS 621 3.9000 3.5800 3.6700 -0.0900 7.9700 3.4500 Weekend Unlimited Inc. POT 50242 0.0850 0.0700 0.0750 +0.0050 0.3600 0.0500 PreveCeutical Medical Inc. PREV 4696 0.0500 0.0450 0.0450 0.0000 0.1700 0.0300 World Class Extractions Inc. PUMP 18841 0.1350 0.1250 0.1300 -0.0050 0.2250 0.1150 Pivot Pharmaceuticals Inc. PVOT 635 0.4000 0.3800 0.3950 +0.0200 0.6500 0.1700 Quantum Cobalt Corp QBOT 115 0.0500 0.0500 0.0500 +0.0050 0.2050 0.0350 Quinsam Capital Corporation QCA 1701 0.1950 0.1750 0.1950 +0.0150 0.3850 0.1750 Rockcliff Metals Corporation RCLF 2246 0.1200 0.0900 0.1200 +0.0300 0.1850 0.0800 Relay Medical Corp. RELA 56 0.2250 0.2150 0.2150 +0.0100 0.3600 0.1800 Renforth Resources Inc. RFR 1380 0.0500 0.0500 0.0500 0.0000 0.0500 0.0200 Resinco Capital Partners Inc. RIN 85 0.0350 0.0300 0.0300 0.0000 0.3000 0.0250 RIWI Corp. RIW 4 2.6500 2.5100 2.6500 0.0000 3.5000 1.0000 Rockshield Capital Corp. RKS 101 0.0650 0.0650 0.0650 0.0000 0.2250 0.0650 West Red Lake Gold Mines Inc. RLG 50 0.0950 0.0950 0.0950 +0.0050 0.1200 0.0450 RISE Life Science Corp. RLSC 12 0.1750 0.1750 0.1750 0.0000 0.3650 0.0450 Rubicon Organics Inc. ROMJ 66 3.0000 2.9800 3.0000 +0.0400 5.2500 1.6000 Ravenquest BioMed Inc. RQB 686 0.5400 0.5100 0.5400 +0.0100 1.0900 0.3800 Rift Valley Resources Corp. RVR 620 0.0600 0.0600 0.0600 0.0000 0.1000 0.0500 3 Sixty Risk Solutions Ltd. SAFE 2005 0.2550 0.2250 0.2500 +0.0200 0.8300 0.2250 Scotch Creek Ventures Inc. SCV 10 0.0850 0.0850 0.0850 -0.0050 0.1300 0.0850 Security Devices International Inc. SDZ 25 0.2100 0.2100 0.2100 -0.0150 0.2400 0.1200 Sensor Technologies Inc. SENS 3015 0.0100 0.0100 0.0100 0.0000 0.3400 0.0100 Shoal Point Energy Ltd. SHP 750 0.0900 0.0850 0.0850 0.0000 0.1000 0.0200 Sharc International Systems Inc. SHRC 275 0.1650 0.1600 0.1650 0.0000 0.4950 0.1400 Seahawk Ventures Inc. SHV 105 0.2500 0.2250 0.2500 +0.0200 0.5000 0.1100 Hydro66 Holdings Corp. SIX 2371 0.5500 0.5200 0.5400 0.0000 0.9500 0.2500 Skyledger Tech Corp. SKYL 90 0.5000 0.4500 0.5000 +0.0500 0.5000 0.1100 SLANG Worldwide Inc. SLNG 3687 1.7100 1.5900 1.6900 +0.0400 2.9000 1.3900 Star Navigation Systems Group Ltd. SNA 2412 0.0450 0.0400 0.0400 -0.0050 0.1400 0.0400 Sunniva Inc. SNN 1527 2.8100 2.6500 2.7300 +0.0500 8.9400 2.4400 Softlab9 Software Solutions Inc SOFT 1405 0.0500 0.0400 0.0400 -0.0100 0.3750 0.0250 SOL Global Investments Corp. SOL 852 2.2900 2.1400 2.2400 +0.0400 5.0000 1.0200 Organic Flower Investments Group Inc. SOW 844 0.3400 0.3300 0.3400 0.0000 0.6100 0.1900 Spacefy Inc. SPFY 460 0.1400 0.1400 0.1400 -0.0050 0.3700 0.0750 Spearmint Resources Inc. SPMT 9368 0.0300 0.0250 0.0300 +0.0050 0.0525 0.0200 SponsorsOne Inc. SPO 50 0.0750 0.0750 0.0750 0.0000 0.2600 0.0500 Sproutly Canada Inc. SPR 1594 0.7000 0.6700 0.6700 -0.0200 1.1800 0.2500 Stem Holdings Inc. STEM 189 1.7300 1.6200 1.6400 -0.0600 4.4800 1.6200 StillCanna Inc. STIL 1994 1.0400 1.0000 1.0100 -0.0200 1.6400 0.8700 Wildflower Brands Inc. SUN 482 0.6600 0.6400 0.6500 0.0000 1.4500 0.4550 St-Georges Eco-Mining Corp. SX 1805 0.1400 0.1300 0.1350 -0.0050 0.2700 0.0350 Transcanna Holdings Inc. TCAN 2846 4.2000 3.9000 4.1000 -0.1500 7.7900 0.7700 Target Capital Inc. TCI 133 0.0300 0.0300 0.0300 0.0000 0.1400 0.0300 Tempus Capital Inc. TEMP 600 0.0950 0.0900 0.0900 -0.0100 0.3200 0.0050 Terra Nova Resources Inc. TENO 120 0.0650 0.0650 0.0650 +0.0150 0.1850 0.0300 Terranueva Corporation TEQ 603 0.6400 0.5900 0.6400 +0.0200 1.7500 0.3750 TerrAscend Corp. TER 802 7.0500 6.4000 7.0000 +0.6200 13.5000 3.8100 Taiga Gold Corp TGC 310 0.0800 0.0800 0.0800 0.0000 0.1650 0.0600 1933 Industries Inc. TGIF 5198 0.4650 0.4500 0.4600 +0.0050 0.6700 0.3000 1933 Industries Inc.10% 14SEP21 TGIF.DB 210 100.0000 99.5000 99.5000 -0.5000 125.0000 95.0000 1933 Industries Inc. Wts. TGIF.WT 400 0.1650 0.1600 0.1650 0.0000 0.2700 0.1300 THC Biomed Intl Ltd THC 5986 0.2150 0.1950 0.2000 -0.0150 1.2000 0.1950 TILT Holdings Inc. TILT 5711 1.2700 1.1800 1.2300 +0.0700 4.0000 1.1000 Cansortium Inc. TIUM.U 383 1.6200 1.5600 1.6000 +0.0600 2.2000 1.4400 Theramed Health Corporation TMED 1172 0.0900 0.0650 0.0800 +0.0150 0.5900 0.0650 Tartisan Nickel Corp. TN 78 0.0400 0.0350 0.0400 0.0000 0.0800 0.0200 The Tinley Beverage Company Inc. TNY 1617 0.6400 0.6100 0.6100 -0.0100 0.9700 0.3900 Tower One Wireless Corp. TO 120 0.0700 0.0700 0.0700 0.0000 0.1650 0.0600 Tree of Knowledge International Corp. TOKI 42 0.1350 0.1250 0.1250 -0.0100 1.5300 0.1150 Trackloop Analytics Corp. TOOL 4783 0.0100 0.0050 0.0100 0.0000 0.1250 0.0050 Enertopia Corp. TOP 160 0.0300 0.0250 0.0300 +0.0100 0.0900 0.0150 Torino Power Solutions Inc TPS 0 0.0400 0.0000 0.1700 0.0300 Trulieve Cannabis Corp. TRUL 960 14.4100 13.9300 14.4100 +0.5000 23.8500 9.1000 Trulieve Cannabis Corp. 9.75% 18JUN24 TRUL.DB.U 540 97.0000 96.8000 97.0000 0.0000 99.0000 96.0000 Trulieve Cannabis Corp. TRUL.WT 12 3.1500 3.0000 3.1000 -0.0200 4.0000 2.5200 Talisker Resources Ltd. TSK 30 0.1450 0.1400 0.1450 +0.0050 0.1600 0.0800 TruTrace Technologies Inc. TTT 6258 0.2450 0.2000 0.2000 -0.0450 0.4000 0.2000 Tantalex Resources Corporation TTX 750 0.0400 0.0400 0.0400 0.0000 0.1500 0.0200 Black Tusk Resources Inc. TUSK 2034 0.1500 0.1400 0.1450 -0.0050 0.2850 0.1100 Global UAV Technologies Ltd. UAV 762 0.0200 0.0200 0.0200 0.0000 0.0850 0.0150 United Battery Metals Corp. UBM 691 0.0300 0.0300 0.0300 0.0000 1.6800 0.0200 Ubique Minerals Limited UBQ 50 0.0750 0.0750 0.0750 -0.0150 0.2500 0.0500 Upco International Inc UPCO 80 0.0800 0.0800 0.0800 0.0000 0.4500 0.0300 NameSilo Technologies Corp. URL 580 0.4750 0.4650 0.4750 +0.0150 0.5400 0.3250 American Pacific Mining Corp. USGD 5569 0.1200 0.1100 0.1150 -0.0050 0.3100 0.0400 VirtualArmour International Inc. VAI 60 0.1700 0.1700 0.1700 +0.0350 0.3900 0.1350 Vapen MJ Ventures Corporation VAPN 336 1.8600 1.8000 1.8400 -0.0600 2.1000 1.1500 Ventura Cannabis and Wellness Corp. VCAN 3 0.4350 0.0000 0.9700 0.2569 Vogogo Inc. VGO 276 3.2500 3.1900 3.2500 +0.0100 13.3500 1.1000 Valens Groworks Corp. VGW 5697 4.3600 4.1000 4.1500 -0.0300 4.9000 0.9800 Valens Groworks Corp. - Warrants.A VGW.WT.A 130 1.2000 1.1000 1.1200 -0.0300 1.5800 0.3100 Vibe Bioscience Ltd. VIBE 20 0.5000 0.5000 0.5000 +0.0050 0.9800 0.4000 Phivida Holdings Inc. VIDA 1284 0.4100 0.3950 0.4050 +0.0050 1.3800 0.3850 Vodis Pharmaceuticals Inc. VP 1560 0.0800 0.0750 0.0800 +0.0050 0.2900 0.0700 Vireo Health International Inc. S.V. VREO 311 3.4000 3.2900 3.3700 +0.0600 6.8700 2.9500 Versus Systems Inc. VS 936 0.2400 0.2250 0.2350 +0.0150 0.3800 0.1800 VSBLTY Groupe Technologies Corp. VSBY 1248 0.4200 0.3600 0.3750 -0.0100 0.7500 0.3600 Victory Square Technologies Inc. VST 86 0.3400 0.3400 0.3400 0.0000 1.3400 0.2600 Winston Gold Corp. WGC 955 0.0450 0.0450 0.0450 0.0000 0.0700 0.0250 Willow Biosciences Inc. WLLW 2292 1.2500 1.1400 1.1400 -0.0600 5.2500 1.1200 ICC International Cannabis Corp. WRLD.U 1199 0.1600 0.1550 0.1600 +0.0050 0.9100 0.1500 Western Uranium & Vanadium Corp. WUC 44 1.3800 1.3400 1.3400 -0.0300 3.3200 0.7400 eXeBlock Technology Corporation XBLK 2276 0.0600 0.0500 0.0500 0.0000 0.1600 0.0250 MGX Minerals Inc. XMG 1088 0.2500 0.2400 0.2500 +0.0050 1.0700 0.2150 Exro Technologies Inc. XRO 204 0.2250 0.2150 0.2150 -0.0100 0.5400 0.1900 XORTX Therapeutics Inc. XRX 20 0.1850 0.1850 0.1850 -0.0200 0.2950 0.1300 Kootenay Zinc Corp. ZNK 1 0.0550 0.0000 0.2900 0.0450 Zenith Exploration Inc. ZX 5 0.0550 0.0000 0.1000 0.0350 Stock Symbol Bid Ask 52W Hi 52W Lo Advantex Marketing International Inc. ADX 0.005 0.0050 0.0050 Ansar Financial and Dev Corporation AFD 0.610 0.630 0.7500 0.3000 Agrios Global Holdings Ltd. AGRO 0.460 0.480 0.7200 0.3600 Atlas Blockchain Group Inc. AKE 0.150 0.150 0.2700 0.1050 Alchemist Mining Inc. AMS 0.080 0.080 0.0750 0.0400 Armada Mercantile Ltd. ARM 0.190 0.295 0.5900 0.2800 Armadillo Resources Ltd. ARO Ascent Industries Corp. ASNT 0.080 0.080 0.9800 0.0850 Aquarius Surgical Technologies Inc. ASTI 0.350 0.450 0.5100 0.2000 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 Aylen Capital Inc. AYL 0.015 0.025 0.0300 0.0100 Bucephalus Capital Corp. BCA 0.050 0.100 0.1250 0.0400 Bird River Resources Inc. BDR 0.010 0.020 0.1000 0.0100 Berkley Renewables Inc. BKS 0.100 0.1000 0.0150 Blox Labs Inc. BLOX 0.010 0.010 0.1300 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 0.050 0.185 7.7000 0.0500 BitRush Corp. BRH 0.090 Bexar Ventures Inc. BXV 0.030 0.2000 0.0300 Block X Capital Corp. BXXX 0.045 0.050 0.1250 0.0150 Cautivo Mining Inc. CAI 0.075 0.185 0.3900 0.0800 CAT Strategic Metals Corporation CAT 0.040 0.1500 0.0350 Copperbank Resources Corp. CBK 0.040 0.045 0.0900 0.0350 Copperbank Resources Corp. Warrants CBK.WT 0.005 0.0100 0.0050 Certive Solutions Inc. CBP 0.035 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 CordovaCann Corp. CDVA 0.560 0.590 2.0000 0.4800 Cerro Grande Mining Corporation CEG 0.005 0.010 0.0150 0.0050 Chemistree Technology Inc. Wts. CHM.WT 0.040 0.080 0.2500 0.0500 CIM International Group Inc. CIM 0.190 0.300 0.6300 0.1900 Cascadia Blockchain Group Corp. CK 0.080 0.130 0.4700 0.0300 Cloud Nine Education Group Ltd. CNI 0.140 0.195 0.3250 0.0500 CENTR Brands Corp. CNTR 0.650 0.700 0.7800 0.5600 Carl Data Solutions Inc. Wts. CRL.WT 0.005 0.015 0.0400 0.0050 Canamex Gold Corp. CSQ 0.040 0.070 0.1250 0.0300 Biocure Technology Inc. CURE 0.310 0.330 1.0700 0.2900 CMX Gold & Silver Corp. CXC 0.040 0.045 0.1150 0.0400 Cyntar Ventures Inc CYN 0.075 0.200 0.1500 0.0700 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 0.140 0.150 0.5500 0.1300 The Delma Group Inc. DLMA 0.720 1.050 7.2500 0.7100 DNI Metals Inc. DNI 0.050 0.050 0.0900 0.0400 Dundee Sustainable Technologies Inc. DST 0.025 0.030 0.0650 0.0050 EA Education Group Inc. EA 0.115 0.145 1.6500 0.0700 Evolving Gold Corp. EVG 0.075 0.075 0.0950 0.0650 Eastern Zinc Corp. EZNC 0.080 0.125 0.2750 0.0800 First Energy Metals Limited FE 0.080 0.175 0.1950 0.0700 Four Nines Gold Inc. FNAU 0.155 0.245 0.4000 0.1000 FogChain Corp FOG 0.055 0.130 0.4500 0.0400 FAX Capital Corp. FXC 5.500 5.750 5.5000 1.5100 GreenBank Capital Inc. GBC 0.300 0.750 1.4000 0.1000 Gencan Capital Inc. GCA 0.050 0.250 0.2500 0.0500 Glorious Creation Limited GCIT 0.035 0.145 0.6500 0.0300 Genius Metals Inc GENI 0.170 0.180 0.2500 0.1200 Gravitas Financial Inc. GFI 0.005 0.010 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 0.010 0.0450 0.0050 Generic Gold Corp. GGC 0.190 0.3000 0.0250 Go Cobalt Mining Corp. GOCO 0.065 0.095 0.3750 0.0700 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 Graphite Energy Corp. GRE 0.300 0.300 1.9500 0.2000 Green 2 Blue Energy Corp. GTBE 0.030 0.040 0.1400 0.0200 Glenbriar Technologies Inc. GTI.X 0.005 0.010 0.0300 0.0100 Heritage Global Inc. HGP 0.850 1.000 0.9800 0.5000 Hi Ho Silver Resources Inc. HHS 0.025 0.030 0.0850 0.0200 Hello Pal International Inc. HP 0.040 0.070 0.3450 0.0350 HyperBlock Inc. HYPR 0.015 0.4350 0.0150 IGEN Networks Corp. IGN 0.035 0.050 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. - Warrants ISH.WT 0.030 0.060 0.1000 0.0300 Inspiration Mining Corporation ISM 0.040 0.040 0.0600 0.0200 Idaho Champion Gold Mines Canada Inc. ITKO 0.090 0.095 0.4000 0.0650 ICTV Brands Inc. ITV 0.020 0.100 0.2200 0.0100 James Bay Resources Limited JBR 0.230 0.240 0.2850 0.1100 JDF Explorations Inc. JDF 0.030 0.0450 0.0050 Jagercor Energy Corp. JEM 0.010 37 Capital Inc. JJJ.X 0.3000 0.0500 StartMonday Technology Corp. JOB 0.030 0.035 0.1400 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 0.1500 0.0500 KOPR Point Ventures Inc. KOPR 0.070 0.100 2.5000 0.0500 KWG Resources Inc. MVS KWG.A 2.000 4.000 4.8400 2.7000 La Imperial Resources Inc. LAI 0.025 0.080 0.0700 0.0350 Callitas Health Inc. LILY 0.110 0.125 0.2250 0.0500 Lanebury Growth Capital Ltd. LLL 0.120 0.200 0.4000 0.1200 LeanLife Health Inc. LLP 0.050 0.055 0.1200 0.0300 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 0.740 0.740 0.9200 0.6800 MEADOW BAY GOLD CORPORATION J MAY 0.030 0.035 0.0850 0.0250 McLaren Resources Inc. MCL 0.025 0.030 0.0750 0.0100 ME Resource Corp. MEC Marret High Yield Strategies Fund A MHY.UN 0.050 0.075 0.1000 0.0050 Michelin Mining Corp. MICH 0.070 Mistango River Resources Inc. MIS 0.020 0.045 0.0500 0.0100 Global Health Clinics Ltd. MJRX 0.030 0.045 0.5600 0.0350 Mountain Lake Minerals Inc. MLK 0.045 Marret Multi-Strategy Income Fund A MMF.UN 0.020 0.060 0.0950 0.0200 Metalo Manufacturing Inc. MMI 0.210 0.270 0.4500 0.1000 GoverMedia Plus Canada Corp. MPLS 0.070 0.3700 0.0300 MLI Marble Lending Inc. MRBL 0.165 0.170 0.3250 0.1650 Micromem Technologies Inc. MRM 0.040 0.055 0.1600 0.0250 Montego Resources Inc. MY 0.005 0.3100 0.0300 Meryllion Resources Corporation MYR 0.010 0.015 0.0350 0.0100 NHS Industries Ltd. NHS 0.035 0.040 0.1150 0.0250 New Jersey Mining Company NJMC 0.220 0.2600 0.1500 Norsemont Capital Inc. NOM 0.300 0.330 0.4250 0.2500 Northern Sphere Mining Corp. NSM 0.020 0.0900 0.0100 New Tech Minerals Corp. NTM 0.020 0.025 0.0700 0.0150 Nass Valley Gateway Ltd. NVG 0.060 0.120 0.3100 0.0450 Nexco Resources Inc. NXU 0.050 0.150 0.2800 0.0600 Organic Potash Corporation OPC 0.025 0.030 0.0800 0.0200 ESI Energy Services Inc. OPI 0.120 0.150 0.4500 0.1000 Ortho Regenerative Technologies Inc. ORTH 0.370 0.380 0.5300 0.1600 Osoyoos Cannabis Inc. OSO 0.240 0.240 0.3500 0.1900 Provenance Gold Corp. PAU 0.160 0.170 0.3850 0.1000 POSaBIT Systems Corporation PBIT 0.305 0.330 1.1800 0.2500 Petrocapita Income Trust PCE.UN 1.000 0.5500 0.0100 Preferred Dental Technologies Inc. PDTI 0.030 0.040 0.0750 0.0150 Patriot Gold Corp. PGOL 0.055 0.100 0.0950 0.0400 Project One Resources Ltd. PJO 0.220 0.260 0.2950 0.2000 Planet 13 Holdings Inc. Wts PLTH.WT 0.500 0.600 0.8700 0.1400 Peloton Minerals Corporation PMC 0.085 0.090 0.1200 0.0250 PrimeWest Mortgage Inv Corporation PRI 0.810 1.000 1.5900 0.4000 Primary Energy Metals Inc. PRIM 0.270 0.320 1.1000 0.0800 Park Lawn Company Limited PRL 6.050 8.810 8.8500 6.0000 Plymouth Rock Technologies Inc. PRT 0.440 0.470 0.7400 0.4400 Pasinex Resources Limited PSE 0.040 0.045 0.1400 0.0350 Platinex Inc. PTX 0.060 0.060 0.1000 0.0250 Pushfor Investments Inc. PUSH 0.430 0.440 2.5400 0.4050 Captiva Verde Land Corp. PWR 0.215 0.220 0.3000 0.0600 Qwick Media Inc. QMI 0.010 0.035 0.1300 0.0050 Quizam Media Corporation QQ 0.070 0.085 0.2100 0.0450 Radial Research Corp RAD 0.160 0.200 0.3500 0.1200 Rain City Resources Inc. RAIN 0.070 0.095 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 Rise Gold Corp. RISE 0.060 0.060 0.1150 0.0450 Tidal Royalty Corp. RLTY.U 0.350 0.350 0.7400 0.0900 RMMI Corp. RMMI 0.950 1.000 2.9500 0.6500 Reliant Gold Corp. RNG 0.015 Mariner Resources Corp. RNR 0.180 0.2000 0.1900 RavenQuest BioMed Inc. Wts. RQB.WT 0.040 0.070 0.2550 0.0300 Rockex Mining Corporation RXM 0.025 0.035 0.1000 0.0100 Razore Rock Resources Inc. RZR 0.060 0.200 0.1100 0.0600 Robix Environmental Technologies Inc. RZX 0.200 Subscribe Technologies Inc. SAAS 0.020 0.025 0.1300 0.0150 SBD Capital Corp. SBD 0.090 0.140 0.5500 0.0500 Sierra Growth Corp. SGRO 0.170 0.230 0.7000 0.1150 Sitka Gold Corp. SIG 0.095 0.100 0.2000 0.0400 Skarb Exploration Corp. SKRB 0.025 0.400 Slave Lake Zinc Corp SLZ 0.040 0.080 0.1250 0.0550 Sona Nanotech Inc. SONA 0.235 0.250 0.3400 0.1700 Silver Phoenix Resources Inc. SP 0.175 0.230 0.2175 0.0290 Spey Resources Corp. SPEY 0.045 0.055 0.1550 0.0400 Squire Mining Ltd. SQR 0.600 0.600 0.8200 0.1250 Squatex Energy and Ressources Inc. SQX 0.010 0.045 0.1600 0.0150 Shamrock Enterprises Inc. SRS 0.020 0.025 0.0700 0.0150 Starrex International Ltd. STX 0.700 0.750 1.9800 0.6500 Navis Resources Corp. SUV 0.6700 0.2300 Sixty North Gold Mining Inc. SXTY 0.070 0.085 0.2400 0.0300 66 Resources Inc. SXX 0.200 0.350 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 0.050 0.070 0.1500 0.0300 Cansortium Inc. Wts. TIUM.WT.U 0.390 0.750 0.5000 0.3350 Tier One Capital Limited Partnership TLP.UN 4.400 4.480 5.5000 4.2500 Tocvan Ventures Corp. TOC 0.090 0.100 0.1200 0.0800 12 Exploration Inc. TWLV 0.220 0.350 0.2000 0.2000 UpSnap Inc. UP 0.010 0.0200 0.0050 Urbana Corporation URB Urbana Corporation A NV URB.A Oriental Non-Ferrous Resources Developme URG 0.250 1.0500 0.8000 Velocity Data Inc. VCT 0.020 0.060 0.0750 0.0100 Top Strike Resources Corp. VENI 0.035 0.040 0.5500 0.0350 Vogogo Inc. 8% 30JUN20 VGO.DB 80.000 85.000 100.0000 80.0000 Phivida Holdings Inc. Wts. VIDA.WT 0.045 0.110 0.5200 0.0700 Vinergy Resources Ltd. VIN 0.070 Valeo Pharma Inc. VPH 0.550 0.760 0.9800 0.5500 Victory Resources Corporation VR 0.025 0.040 0.1200 0.0050 Veritas Pharma Inc. VRT 0.285 0.380 3.0000 0.2700 Wayland Group Corp. WAYL 0.740 0.740 2.6400 0.6400 Wayland Group Corp. Wts. WAYL.WT 0.100 0.5000 0.1350 Winston Resources Inc. WRW 0.020 0.025 0.1150 0.0150 World Mahjong Limited WSM 0.170 MGX Minerals Inc. B Wts. XMG.WT.B 0.010 0.030 0.3800 0.0200 MGX Minerals Inc C Wts XMG.WT.C 0.015 0.050 0.1500 0.0350 Canadian Overseas Petroleum Limited XOP 0.005 0.0100 0.0050 Zanzibar Gold Inc. ZBR 0.140 0.140 0.3150 0.1000 BIOSENTA Inc. ZRO 0.7500 0.0100 ZTEST Electronics Inc. ZTE 0.150 0.220 0.4350 0.1000 Trades: 20,774 Total Volume: 59,160,818 Total Value: $42,484,682 Advanced: 129 Declined: 86 Unchanged: 300 Note 1: z - Full Volume. Note 2: Change calculated using unadjusted closing prices.