CNSX Trading Weekly Market Summary November 17 2017 Closing Numbers Stock Symbol Vol(00s) High Low Close Change 52W Hi 52W Lo Supreme Metals Corp. ABJ 5640 0.035 0.030 0.030 0.000 0.145 0.015 Alliance Growers Corp. ACG 75695 0.150 0.100 0.130 +0.025 0.305 0.075 Advantex Marketing International Inc. ADX 319 0.005 0.005 0.005 0.000 0.015 0.005 Ansar Financial and Dev Corporation AFD 373 0.610 0.520 0.520 -0.120 0.900 0.500 Affinor Growers Inc. AFI 71892 0.085 0.060 0.065 +0.005 0.165 0.055 Arctic Glacier Income Fund AG.UN 94 0.050 0.050 0.050 0.000 0.075 0.005 Alternate Health Corp. AHG 1165 2.560 2.300 2.400 -0.100 8.900 1.800 Atlas Cloud Enterprises Inc. AKE 50065 1.250 0.400 0.700 +0.250 1.250 0.080 American Potash Corp. AMP 13184 0.120 0.070 0.100 +0.030 0.255 0.030 Alchemist Mining Inc. AMS 94855 0.165 0.075 0.150 +0.070 0.165 0.045 Advantagewon Oil Corp. AOC 6271 0.095 0.070 0.080 -0.015 0.170 0.040 Appia Energy Corp. API 2320 0.190 0.140 0.180 +0.010 0.465 0.100 Global Cannabis Applications Corp. APP 59043 0.200 0.120 0.150 +0.030 0.200 0.035 AREV Nutrition Sciences Inc. AREV 6313 0.520 0.365 0.500 +0.095 0.600 0.200 Armada Mercantile Ltd. ARM 100 0.325 0.325 0.325 -0.055 0.485 0.035 Argo Gold Inc. ARQ 579 0.165 0.145 0.165 +0.005 0.260 0.060 Asante Gold Corporation ASE 2 0.070 0.000 0.200 0.065 Aquarius Surgical Technologies Inc. ASTI 145 0.430 0.400 0.400 -0.040 1.000 0.350 Abattis Bioceuticals Corp. ATT 135600 0.235 0.185 0.210 +0.020 0.350 0.055 Auxico Resources Canada Inc. AUAG 3387 0.395 0.325 0.395 +0.045 0.450 0.240 Avarone Metals Inc. AVM 6309 0.075 0.050 0.065 +0.010 0.075 0.020 Alexandra Capital Corp. AXC 1020 0.340 0.280 0.330 -0.005 0.380 0.020 Aylen Capital Inc. AYL 86 0.020 0.020 0.020 +0.005 0.035 0.010 BacTech Environmental Corporation BAC 3079 0.045 0.035 0.045 +0.005 0.065 0.025 Benchmark Botanics Inc. BBT 1218 1.450 1.000 1.200 -0.010 1.650 0.350 Bradstone Capital Corp. BCA 0 0.085 0.000 0.300 0.060 Bird River Resources Inc. BDR 2000 0.080 0.075 0.075 -0.005 0.090 0.030 Beleave Inc. BE 27299 1.900 1.580 1.790 +0.260 2.850 1.030 BlackIce Enterprise Risk Management Inc. BIS 18521 0.060 0.050 0.050 -0.010 0.075 0.020 Berkley Renewables Inc. BKS 45 0.040 0.040 0.040 -0.020 0.150 0.030 Big Rock Labs Inc. BLA 1466 0.200 0.100 0.200 +0.170 0.300 0.015 Cannabix Technologies Inc. BLO 409823 2.470 0.860 1.370 +0.510 2.470 0.510 Pacific Rim Cobalt Corp. BOLT 2709 0.840 0.750 0.830 -0.020 0.850 0.333 Stompy Bot Corporation BOT 80524 0.240 0.170 0.185 -0.015 0.240 0.005 Breathtec BioMedical Inc. BTH 70500 0.220 0.080 0.140 +0.060 0.400 0.065 BioMark Diagnostics Inc. BUX 4150 0.115 0.080 0.115 +0.015 0.230 0.060 Big Wind Capital Inc. BWC 30160 0.670 0.510 0.550 -0.140 0.850 0.050 Brisio Innovations Inc. BZI 1807 0.220 0.185 0.200 -0.015 0.350 0.180 Cautivo Mining Inc. CAI 20 0.630 0.630 0.630 +0.080 0.850 0.200 Copperbank Resources Corp. CBK 12263 0.130 0.105 0.120 -0.005 0.180 0.050 Copperbank Resources Corp. Warrants CBK.WT 157 0.005 0.005 0.005 -0.005 0.015 0.005 Certive Solutions Inc. CBP 977 0.040 0.030 0.030 -0.005 0.180 0.020 Cerro Grande Mining Corporation CEG 5191 0.020 0.010 0.010 -0.005 0.080 0.005 Cartier Iron Corporation CFE 1030 0.120 0.090 0.120 0.000 0.160 0.045 Chemistree Technology Inc. CHM 618 0.485 0.400 0.470 +0.070 0.690 0.030 Canada House Wellness Group Inc. CHV 54426 0.295 0.225 0.260 +0.045 0.740 0.130 ChroMedX Corp. CHX 11018 0.290 0.230 0.270 +0.040 0.335 0.150 Cielo Waste Solutions Corp. CMC 4633 0.140 0.110 0.130 -0.005 0.270 0.035 Canadian Metals Inc. CME 5025 0.095 0.065 0.090 +0.015 0.155 0.045 Cloud Nine Education Group Ltd. CNI 550 0.080 0.070 0.080 +0.015 0.320 0.045 International Cobalt Corp CO 21027 0.260 0.190 0.200 -0.060 0.395 0.007 360 Blockchain Inc. CODE 86359 0.315 0.265 0.285 +0.005 0.390 0.025 Captor Capital Corp CPTR 10355 0.040 0.030 0.035 0.000 0.040 0.020 Calaveras Resource Corp. CRC 530 1.240 0.880 0.880 -0.220 1.240 0.470 Castle Resources Inc. CRI 10 0.250 0.250 0.250 +0.060 0.415 0.125 Carl Data Solutions Inc. CRL 20341 0.310 0.280 0.290 +0.020 0.400 0.250 CannaRoyalty Corp. CRZ 14560 2.880 2.570 2.830 +0.090 5.000 1.500 CMX Gold & Silver Corp. CXC 30 0.100 0.100 0.100 +0.050 0.100 0.040 Cayenne Capital Corp. CYC 6110 0.190 0.150 0.190 +0.030 0.235 0.105 Copper Reef Mining Corp. CZC 2150 0.020 0.015 0.015 -0.005 0.040 0.010 Data Deposit Box Inc. DDB 2197 0.050 0.025 0.025 -0.005 0.160 0.020 Debut Diamonds Inc. DDI 3830 0.015 0.005 0.010 0.000 0.025 0.005 DNI Metals Inc. DNI 3830 0.085 0.075 0.080 0.000 0.155 0.005 DOJA Cannabis Company Limited DOJA 23932 1.160 0.750 0.970 +0.200 1.200 0.440 Canadian Data Preserve Inc. DPC 242 0.040 0.025 0.025 0.000 0.190 0.005 Dundee Sustainable Technologies Inc. DST 5585 0.045 0.030 0.040 +0.005 0.070 0.030 Deveron UAS Corp. DVR 5405 0.400 0.245 0.335 +0.080 0.560 0.200 Earth Alive Clean Technologies Inc. EAC 7565 0.115 0.090 0.095 -0.005 0.690 0.090 Nutritional High International Inc. EAT 420858 0.290 0.210 0.245 +0.045 0.350 0.075 Eviana Health Corporation EHC 343 1.650 1.350 1.650 +0.250 2.000 0.920 Eurogas International Inc. EI 161 0.005 0.005 0.005 -0.005 0.015 0.005 ECO ORO MINERALS CORP. J EOM 1380 0.220 0.170 0.220 +0.045 0.280 0.150 ePlay Digital Inc. EPY 53248 0.200 0.140 0.160 -0.005 0.940 0.080 EnviroLeach Technologies Inc. ETI 9192 1.250 0.930 1.170 +0.280 1.250 0.210 EVITRADE Health Systems Corp. EVA 4605 0.255 0.240 0.250 +0.020 3.330 0.200 Evolving Gold Corp. EVG 278 0.325 0.280 0.285 -0.040 0.405 0.130 Explorex Resources Inc. EX 1497 0.320 0.260 0.300 +0.055 0.320 0.105 Far Resources Ltd. FAT 142113 0.570 0.380 0.540 +0.150 0.570 0.060 Fandom Sports Media Corp. FDM 35155 0.120 0.090 0.090 -0.010 0.440 0.005 Future Farm Technologies Inc. FFT 63584 0.300 0.215 0.270 +0.055 0.630 0.130 Drone Delivery Canada Corp. FLT 29342 0.660 0.570 0.640 +0.010 0.760 0.270 Fineqia International Inc. FNQ 1510 0.005 0.005 0.005 -0.005 0.025 0.005 Fox River Resources Corporation FOX 535 0.080 0.075 0.075 0.000 0.150 0.005 GreenBank Capital Inc. GBC 161 1.580 1.160 1.450 -0.040 1.670 0.030 Glorious Creation Limited GCIT 100 0.550 0.550 0.550 +0.050 0.550 0.320 Glance Technologies Inc. GET 115146 1.640 1.200 1.570 -0.040 1.670 0.140 Glance Technologies Inc. Wts. GET.WT 3128 1.360 0.980 1.360 +0.010 1.400 0.025 Gravitas Financial Inc. GFI 170 0.035 0.030 0.030 0.000 0.100 0.005 Global Hemp Group Inc. GHG 208505 0.065 0.040 0.055 +0.010 0.065 0.020 GAR Limited GL 14 0.105 0.105 0.105 +0.040 0.125 0.010 Golden Leaf Holdings Ltd. GLH 211586 0.250 0.215 0.225 +0.010 0.550 0.150 God s Lake Resources Inc. GLR 7529 0.070 0.065 0.070 0.000 0.070 0.025 Goldrea Resources Corp. GOR 11984 0.100 0.055 0.070 +0.015 0.135 0.030 Gunpowder Capital Corp. GPC 345 0.050 0.050 0.050 -0.005 0.110 0.030 Graphite Energy Corp. GRE 57 0.800 0.700 0.710 +0.010 0.800 0.400 GoldTrain Resources Inc. GT 25 0.080 0.080 0.080 0.000 0.185 0.060 Glenbriar Technologies Inc. GTI 2260 0.025 0.020 0.020 0.000 0.050 0.005 High Hampton Holdings Corp. HC 3346 0.385 0.360 0.380 +0.010 0.500 0.310 Heritage Global Inc. HGP 37 0.510 0.500 0.500 -0.010 0.950 0.250 Hi Ho Silver Resources Inc. HHS 3068 0.055 0.045 0.050 +0.005 0.175 0.030 Hello Pal International Inc. HP 87 0.200 0.165 0.165 0.000 0.480 0.160 HealthSpace Data Systems Ltd. HS 243704 0.115 0.075 0.105 +0.020 0.120 0.035 iAnthus Capital Holdings Inc. IAN 11509 2.250 2.020 2.140 +0.110 3.600 1.700 International Battery Metals Ltd. IBAT 6364 0.600 0.455 0.490 -0.100 1.380 0.125 ThreeD Capital Inc. IDK 61277 0.225 0.180 0.190 -0.020 0.340 0.055 Imagin Medical Inc. IME 93381 0.195 0.155 0.175 -0.010 0.240 0.035 InMed Pharmaceuticals Inc. IN 165628 0.850 0.640 0.700 +0.020 0.960 0.120 Innovative Properties Inc. INR 154 0.160 0.160 0.160 +0.050 0.160 0.080 Imagination Park Entertainment Inc. IP 29632 0.450 0.290 0.450 +0.150 0.620 0.035 Irving Resources Inc. IRV 910 0.830 0.790 0.800 -0.010 1.540 0.450 Inspiration Mining Corporation ISM 2180 0.030 0.025 0.025 -0.005 0.090 0.010 Isodiol International Inc. ISOL 545370 0.720 0.290 0.640 +0.355 0.720 0.085 Lotus Ventures Inc. J 9183 0.620 0.450 0.480 +0.020 0.620 0.210 James Bay Resources Limited JBR 16 0.130 0.130 0.130 0.000 0.200 0.060 Jagercor Energy Corp. JEM 1938 0.025 0.020 0.020 -0.005 0.040 0.015 37 Capital Inc. JJJ 0 0.120 0.000 0.200 0.120 StartMonday Technology Corp. JOB 664 0.310 0.300 0.305 0.000 1.390 0.240 GEA Technologies Ltd. JUJU.A 6465 0.130 0.100 0.120 +0.010 0.400 0.070 Kaneh Bosm Biotechnology Inc. KBB 1425 0.120 0.095 0.115 -0.005 0.250 0.065 Dizun International Enterprises Inc. KDZ 6354 0.025 0.015 0.015 -0.010 0.025 0.005 Kontrol Energy Corp. KNR 79 0.680 0.680 0.680 -0.020 0.850 0.400 Khan Resources Inc. KRI 4365 0.135 0.120 0.125 +0.005 0.170 0.020 KWG Resources Inc. KWG 31684 0.020 0.015 0.015 0.000 0.030 0.010 La Imperial Resources Inc. LAI 5 0.040 0.000 0.110 0.035 Declan Resources Inc. LAN 338 0.240 0.200 0.210 +0.005 0.300 0.060 Lifestyle Delivery Systems Inc LDS 12155 0.460 0.400 0.460 +0.045 0.860 0.350 Legion Metals Corp. LEGN 493 0.100 0.100 0.100 0.000 0.110 0.100 Liberty Health Sciences Inc. LHS 175320 1.650 1.170 1.580 +0.380 1.750 0.750 Liberty Leaf Holdings Ltd. LIB 189061 0.250 0.155 0.210 +0.050 0.250 0.075 Callitas Health Inc. LILY 6265 0.350 0.310 0.330 -0.010 0.950 0.300 Global Li-Ion Graphite Corp. LION 5643 0.800 0.710 0.720 -0.080 0.970 0.300 Lexington Biosciences Inc. LNB 12718 0.610 0.550 0.600 +0.050 0.610 0.270 LottoGopher Holdings Inc. LOTO 31045 0.220 0.175 0.185 -0.020 0.850 0.175 Liberty Silver Corp. LSL 444 2.000 1.800 1.800 -0.200 3.000 0.900 Newlox Gold Ventures Corp. LUX 1375 0.060 0.060 0.060 -0.005 0.070 0.020 Lightning Venture Inc. LVI 55258 0.035 0.025 0.030 0.000 0.090 0.005 Lexaria Bioscience Corp. LXX 27892 1.250 0.860 1.010 +0.100 1.250 0.255 Maricann Group Inc MARI 51490 1.900 1.610 1.730 +0.180 2.650 1.050 McLaren Resources Inc. MCL 1140 0.065 0.065 0.065 -0.015 0.135 0.010 Mag One Products Inc. MDD 11014 0.450 0.380 0.440 +0.020 1.000 0.095 Marapharm Ventures Inc MDM 13158 0.930 0.860 0.900 -0.020 1.900 0.800 ME Resource Corp. MEC 49 0.030 0.030 0.030 -0.005 0.120 0.025 Marret High Yield Strategies Fund A MHY.UN 526 0.170 0.155 0.160 +0.005 0.200 0.065 Minera IRL Limited MIRL 3428 0.140 0.120 0.125 -0.005 0.220 0.060 Mistango River Resources Inc. MIS 260 0.025 0.020 0.025 +0.005 0.050 0.010 True Leaf Medicine International Ltd. MJ 17106 0.830 0.650 0.700 +0.020 0.890 0.175 Makena Resources Inc. MKNA 224 0.180 0.160 0.180 0.000 0.230 0.125 Mountain Lake Minerals Inc. MLK 634 0.050 0.045 0.045 -0.015 0.090 0.020 Metalo Manufacturing Inc. MMI 3 0.450 0.000 1.000 0.260 Matica Enterprises Inc. MMJ 489464 0.155 0.090 0.125 +0.030 0.175 0.010 Mobi724 Global Solutions Inc. MOS 13074 0.210 0.190 0.205 +0.010 0.455 0.045 MPX Bioceutical Corporation MPX 17747 0.690 0.620 0.650 -0.040 1.100 0.280 Micromem Technologies Inc. MRM 1896 0.155 0.130 0.140 +0.020 0.495 0.085 Metalla Royalty and Streaming Ltd. MTA 7350 0.620 0.550 0.580 -0.020 0.880 0.255 Murchison Minerals Ltd. MUR 1977 0.220 0.170 0.170 -0.030 0.300 0.125 Maxtech Ventures Inc. MVT 9368 0.470 0.310 0.430 +0.045 0.630 0.135 Micron Waste Technologies Inc MWM 21129 0.570 0.315 0.560 +0.235 0.570 0.250 Montego Resources Inc. MY 9428 0.325 0.275 0.275 -0.025 0.850 0.095 MYM Nutraceuticals Inc. MYM 528037 2.600 1.060 1.500 +0.540 2.600 0.045 Meryllion Resources Corporation MYR 753 0.025 0.020 0.025 0.000 0.035 0.015 Namaste Technologies Inc. N 304558 0.340 0.230 0.310 +0.080 0.400 0.155 NetCents Technology Inc. NC 19848 0.940 0.720 0.840 -0.110 1.290 0.150 New Age Farm Inc. NF 163601 0.100 0.055 0.075 +0.015 0.365 0.045 Victory Nickel Inc. NI 783 0.050 0.040 0.040 -0.010 0.090 0.005 Plaintree Systems Inc. NPT 46 0.130 0.100 0.100 -0.025 0.380 0.035 Northern Sphere Mining Corp. NSM 2907 0.150 0.100 0.100 -0.015 0.850 0.090 Nuran Wireless Inc. NUR 3797 0.130 0.110 0.125 -0.005 0.310 0.110 Novicius Corp. NVS 207 0.070 0.070 0.070 -0.010 0.660 0.040 Nexco Resources Inc. NXU 300 0.370 0.300 0.300 -0.060 0.400 0.150 Organic Potash Corporation OPC 100 0.015 0.015 0.015 0.000 0.050 0.010 ESI Energy Services Inc. OPI 3 0.345 0.000 0.440 0.085 Ortho Regenerative Technologies Inc. ORTH 1174 0.580 0.500 0.550 -0.050 1.000 0.480 One World Minerals Inc. OWM 2296 0.190 0.135 0.190 +0.045 0.750 0.130 Provenance Gold Corp. PAU 2416 0.200 0.160 0.195 -0.005 0.400 0.080 Portage Biotech Inc. PBT.U 3233 0.430 0.325 0.420 0.000 0.630 0.130 Petrocapita Income Trust PCE.UN 229 0.650 0.500 0.500 +0.070 2.500 0.400 Premier Diversified Holdings Inc. PDH 3126 0.075 0.060 0.075 +0.015 0.140 0.060 PUDO Inc. PDO 142 2.100 1.800 1.800 -0.110 2.900 0.500 Preferred Dental Technologies Inc. PDT 849 0.080 0.065 0.080 +0.005 0.200 0.050 ParcelPal Technology Inc. PKG 22677 0.170 0.090 0.160 +0.075 0.340 0.050 Peak Positioning Technologies Inc. PKK 71772 0.055 0.045 0.055 +0.010 0.205 0.035 Peloton Minerals Corporation PMC 1565 0.095 0.080 0.085 -0.005 0.100 0.050 PreveCeutical Medical Inc. PREV 2579 0.580 0.480 0.580 +0.030 1.000 0.345 PrimeWest Mortgage Inv Corporation PRI 10 2.000 2.000 2.000 +0.840 8.500 1.100 Pasinex Resources Limited PSE 1256 0.295 0.275 0.285 -0.010 0.340 0.100 Platinex Inc. PTX 15855 0.105 0.085 0.090 -0.010 0.230 0.045 PUF Ventures Inc. PUF 134582 0.800 0.475 0.590 +0.120 0.800 0.200 Quantum Cobalt Corp QBOT 13196 1.780 1.500 1.660 -0.050 3.150 0.200 Quinsam Capital Corporation QCA 53564 0.580 0.325 0.470 +0.145 0.580 0.085 Quadron Cannatech Corporation QCC 7912 0.265 0.215 0.240 +0.015 0.450 0.190 Qwick Media Inc. QMI 850 0.020 0.020 0.020 -0.050 0.250 0.020 Renforth Resources Inc. RFR 6203 0.060 0.050 0.055 0.000 0.085 0.030 Global Remote Technologies Ltd. RGT 62367 0.470 0.320 0.400 +0.005 0.490 0.050 Rise Gold Corp. RISE 9940 0.145 0.115 0.125 -0.015 0.400 0.090 Rockshield Capital Corp. RKS 3008 0.200 0.165 0.200 0.000 0.290 0.050 West Red Lake Gold Mines Inc. RLG 4765 0.095 0.080 0.090 0.000 0.310 0.080 Ravenquest BioMed Inc. RQB 3486 2.100 1.740 2.050 +0.330 2.100 0.425 RESAAS Services Inc. RSS 754 0.700 0.600 0.620 -0.080 2.100 0.600 Rift Valley Resources Corp. RVR 1132 0.090 0.075 0.090 -0.005 0.150 0.025 River Wild Exploration Inc. RWI 25 0.190 0.190 0.190 -0.010 0.200 0.010 Robix Environmental Technologies Inc. RZX 4513 0.065 0.050 0.060 +0.010 0.350 0.020 Subscribe Technologies Inc. SAAS 2072 0.065 0.045 0.045 -0.010 0.130 0.035 Shoal Point Energy Ltd. SHP 29961 0.010 0.005 0.010 +0.005 0.030 0.005 Sharc International Systems Inc. SHRC 3720 0.630 0.510 0.600 0.000 1.470 0.350 Seahawk Ventures Inc. SHV 296 0.370 0.350 0.370 +0.020 0.550 0.180 Star Navigation Systems Group Ltd. SNA 50198 0.100 0.075 0.085 -0.015 0.275 0.020 Stone Ridge Exploration Corp SO 100 0.060 0.060 0.060 -0.015 0.150 0.050 SponsorsOne Inc. SPO 3430 0.025 0.020 0.025 0.000 0.060 0.020 Stina Resources Ltd. SQA 36643 0.345 0.290 0.320 +0.025 0.360 0.070 Squire Mining Ltd. SQR 100 0.150 0.150 0.150 0.000 0.150 0.050 Squatex Energy and Ressources Inc. SQX 30 0.145 0.145 0.145 -0.055 0.350 0.050 Shamrock Enterprises Inc. SRS 1957 0.040 0.035 0.035 -0.015 0.055 0.015 Midnight Star Ventures Corp. STV 1 0.100 0.000 0.175 0.080 Starrex International Ltd. STX 0 0.660 0.000 1.500 0.450 Wildflower Marijuana Inc. SUN 45054 0.790 0.420 0.620 +0.190 1.240 0.220 Navis Resources Corp. SUV 410 0.395 0.390 0.390 -0.025 2.500 0.330 St-Georges Platinum and Base Metals Inc. SX 31722 0.060 0.040 0.055 -0.005 0.085 0.015 Talmora Diamond Inc. TAI 800 0.005 0.005 0.005 0.000 0.005 0.005 Taku Gold Corp. TAK 6443 0.120 0.060 0.120 +0.020 0.250 0.060 TerrAscend Corp. TER 19499 2.230 0.880 1.990 +1.130 2.230 0.650 Telferscot Resources Inc. TFS 10282 0.010 0.010 0.010 0.000 0.025 0.005 Friday Night Inc. TGIF 285691 0.400 0.260 0.380 +0.120 0.400 0.170 THC Biomed Intl Ltd THC 92235 0.940 0.720 0.840 +0.110 1.400 0.295 Tier One Capital Limited Partnership TLP.UN 46 5.030 5.030 5.030 0.000 6.250 5.000 The Tinley Beverage Company Inc. TNY 53621 0.500 0.395 0.500 +0.075 0.520 0.070 Tower One Wireless Corp. TO 8704 0.315 0.265 0.275 -0.040 0.540 0.170 Enertopia Corp. TOP 10435 0.055 0.040 0.055 +0.005 0.165 0.025 Torino Power Solutions Inc TPS 1100 0.080 0.060 0.065 -0.015 0.160 0.050 CannTrust Holdings Inc. TRST 29223 7.950 6.150 7.850 +1.640 7.950 2.010 Tartisan Resources Corp. TTC 2071 0.150 0.130 0.130 -0.010 0.180 0.035 Tantalex Resources Corporation TTX 9797 0.100 0.085 0.090 +0.005 0.170 0.030 Black Tusk Resources Inc. TUSK 10 0.120 0.120 0.120 0.000 0.120 0.120 Global UAV Technologies Ltd. UAV 50919 0.065 0.055 0.060 -0.005 0.145 0.035 UpSnap Inc. UP 2206 0.010 0.010 0.010 0.000 0.030 0.005 Upco International Inc UPCO 1000 0.060 0.060 0.060 0.000 0.060 0.060 VirtualArmour International Inc. VAI 624 0.410 0.335 0.380 +0.045 0.570 0.250 Velocity Data Inc. VCT 0 0.070 0.000 0.780 0.030 Valens Groworks Corp. VGW 3871 1.350 0.970 1.130 +0.090 1.650 0.470 Vodis Pharmaceuticals Inc. VP 10379 0.335 0.260 0.290 +0.030 1.560 0.165 Veritas Pharma Inc. VRT 23076 0.580 0.445 0.560 +0.100 0.600 0.235 Versus Systems Inc. VS 5286 0.440 0.375 0.375 -0.050 0.750 0.150 Victory Square Technologies Inc. VST 4896 1.290 0.960 1.200 +0.040 1.880 0.350 Wabi Exploration Inc. WAB 1212 0.080 0.070 0.080 -0.005 0.085 0.050 Winston Gold Corp. WGC 1735 0.035 0.035 0.035 0.000 0.415 0.030 World Mahjong Limited WSM 1227 0.075 0.050 0.050 0.000 0.250 0.050 Westridge Resources Inc. WST 2996 0.360 0.300 0.310 0.000 0.385 0.285 Western Uranium Corporation WUC 1123 1.200 0.870 1.040 0.000 2.800 0.800 eXeBlock Technology Corporation XBLK 11543 1.680 1.250 1.600 +0.200 1.680 1.250 MGX Minerals Inc. XMG 13942 1.000 0.940 0.950 -0.040 2.750 0.220 MGX Minerals Inc. Wts. XMG.WT 95 0.800 0.700 0.700 -0.050 2.540 0.100 MGX Minerals Inc. A Wts. XMG.WT.A 1652 0.345 0.300 0.320 +0.020 0.375 0.065 Exro Technologies Inc. XRO 9074 0.415 0.295 0.385 +0.050 0.415 0.200 Kootenay Zinc Corp. ZNK 6383 0.055 0.035 0.055 +0.020 0.690 0.030 BIOSENTA Inc. ZRO 31 0.070 0.070 0.070 +0.035 0.300 0.015 ZTEST Electronics Inc. ZTE 838 0.440 0.395 0.420 +0.020 0.510 0.100 Stock Symbol Bid Ask 52W Hi 52W Lo Acana Capital Corp. ACM 0.600 1.000 0.105 ALQ Gold Corp. ALQ 0.110 0.390 0.450 0.050 Aida Minerals Corp. AMC 1.100 1.190 1.500 0.005 APAC Resources Inc. APG 0.020 0.050 0.100 0.030 Armadillo Resources Ltd. ARO Aydon Income Properties Inc. AYD 0.180 0.010 MB Builder Bonds 5 yr 2% 15JUN19 BBN.DB.B 97.800 MB Builder Bonds Cpd Fixed 2% 15JUN19 BBN.DB.C 97.800 MB Builder Bonds 5 yr Ftg 1.1% 15JUN19 BBN.DB.D 99.430 99.900 98.800 MB Builder Bd 3 Yr. Ann F/ R 1.4%15JUN18 BMB.DB.A 99.520 MB Builder Bd 5 Yr. Ann F/R 1.1% 15JUN20 BMB.DB.B 94.690 MB Builder Bd 5 Yr. Compd 1.5% 15JUN21 BMB.DB.C 94.690 MB Builder Bd 5 Yr. Ann F/R 1.25%15JUN20 BMB.DB.D 99.430 BitRush Corp. BRH 0.090 0.030 Green River Gold Corp. CCR 0.030 0.060 0.060 0.005 CIM International Group Inc. CIM 0.110 0.250 0.880 0.080 Credit Suisse Index Linked ROC NT JUL18 CIS.DB.A Credit Suisse Index Linked ROC NT OCT18 CIS.DB.B Cascadia Consumer Electronics Corp. CK 0.475 0.980 0.800 0.050 CDN MSolar Corp. CMS 0.020 0.010 CNRP Mining Inc. CND 1.000 1.250 0.050 Parana Copper Corporation COPR 0.070 0.200 0.150 0.030 Deploy Technologies Inc. DEP 0.270 0.325 0.350 0.030 Deer Horn Capital Inc. DHC 0.015 0.140 0.015 Dragon Legend Entertainment (Canada) Inc. DLE 0.150 0.030 EA Education Group Inc. EA 0.040 0.020 European Metals Corp. ECU European Metals Corp. Warrants ECU.WT EVI Global Group Developments Corp. EVI 0.030 0.080 0.070 0.015 Easy Technologies Inc. EZM 0.005 0.650 0.200 0.050 Four Nines Gold Inc. FNAU 0.115 0.150 0.160 0.105 Fortify Resources Inc FTY 0.360 0.490 0.490 0.110 Gencan Capital Inc. GCA 0.025 0.100 0.100 0.025 Gravitas Financial Inc. 3% 25JUN23 GFI.DB.A 98.000 96.000 Gravitas Financial Inc. 3.5% 03DEC17 GFI.DB.B 99.000 97.000 Genius Properties Ltd. GNI 0.155 0.160 0.375 0.105 Gunpowder Capital Corp. Preferred Shares, Series A GPC.PR.A 10.000 Grand Peak Capital Corp. GPK 0.150 0.300 0.170 0.080 Gravis Energy Corp. GVE 0.100 0.010 0.005 Hadley Mining Inc. HM 0.750 1.500 1.080 0.060 IGEN Networks Corp. IGN 0.070 0.100 0.165 0.010 ICTV Brands Inc. ITV 0.100 0.650 0.005 JDF Explorations Inc. JDF 0.005 0.100 JG Wealth Management Corporation JGW 0.225 0.400 0.300 0.060 Khot Infrastructure Holdings Ltd. KOT 0.005 0.030 0.020 KWG Resources Inc. MVS KWG.A 5.100 7.100 8.000 3.000 Leo Resources Inc. LEO 1.100 1.180 2.500 0.050 Lions Gate Metals Inc. LGM 0.400 0.450 0.480 0.100 LeenLife Pharma International Inc. LLP 0.070 0.085 0.250 0.060 Maccabi Ventures Inc. MBE 0.030 0.080 0.090 0.025 Manitoba Hydro Bds XII 5-Yr 1.75%15JUN18 MHL.DB.B 99.720 Manitoba Hydro Bds 12 Cpd 1.75%15JUN18 MHL.DB.C 99.720 Manitoba Hydro Bds XII F/R 1.1% 15JUN18 MHL.DB.D 99.430 99.410 98.620 Mint Corporation Series A 10% 16MAY19 MIT.DB.C 96.200 92.200 Marret Multi-Strategy Income Fund A MMF.UN 0.090 0.105 0.120 0.010 MOAG Copper Gold Resources Inc. MOG Miramont Resources Corp. MONT 0.510 0.300 0.200 Norsemont Capital Inc. NOM 0.370 0.435 0.450 0.255 Nass Valley Gateway Ltd. NVG 0.040 0.250 0.060 0.030 Orca Touchscreen Technologies Ltd. OAA 0.005 0.040 0.030 0.025 Carlyle Entertainment Ltd OLG 0.020 0.015 Open Source Health Inc. OSH 0.030 0.050 0.100 0.020 Patriot Gold Corp. PGOL 0.095 0.140 0.150 0.090 Park Lawn Company Limited PRL 7.500 9.000 9.400 7.360 Range Energy Resources Inc. RGO 0.010 0.015 0.040 0.010 RIWI Corp. RIW 1.200 2.500 3.000 1.900 Rockex Mining Corporation RXM 0.010 0.040 0.055 0.010 Razore Rock Resources Inc. RZR 0.020 0.070 0.180 0.005 Super Nova Petroleum Corp. SNP 0.600 0.630 0.610 0.070 Silver Phoenix Resources Inc. SP 0.050 0.210 0.250 0.050 Target Capital Inc. TCI United Coal Holdings Limited UCL Umbral Energy Corp. UMB 0.120 0.280 0.200 0.025 Urbana Corporation URB 3.250 3.060 Urbana Corporation A NV URB.A Oriental Non-Ferrous Resources Developme URG 0.750 1.200 1.200 0.700 Vinergy Resources Ltd. VIN 0.150 1.150 0.070 West Isle Energy Inc. WEI 0.005 Winston Resources Inc. WRW 0.670 0.820 0.030 Zara Resources Inc. ZRI 0.060 0.430 0.005 Trades: 162,365 Total Volume: 759,011,354 Total Value: $434,004,509 Avg Volume per Day: 151,802,271 Avg Value per Day: $86,800,902 Avg Trades per Day*: 97.11 Avg Price per Share: $0.57 Avg Value per Trade: $2,673 Note 1: z - Full Volume. Note 2: Change calculated using unadjusted closing prices. Note 3: Avg Trades/day is per symbol.