CNSX Trading Daily Market Summary September 04 2018 Closing Numbers Stock Symbol Vol(00s) High Low Close Change 52W Hi 52W Lo Alliance Growers Corp. ACG 13516 0.1950 0.1800 0.1900 -0.0050 1.3900 0.0900 Ansar Financial and Dev Corporation AFD 225 0.5400 0.5100 0.5100 -0.0600 0.8300 0.3050 Affinor Growers Inc. AFI 4622 0.1100 0.1000 0.1050 -0.0050 0.2850 0.0550 Arctic Glacier Income Fund AG.UN 4 0.0500 0.0000 0.0600 0.0400 Alternate Health Corp. AHG 548 0.5800 0.4800 0.5100 -0.0300 3.1900 0.4600 AJN Resources Inc. AJN 300 0.1600 0.1550 0.1550 0.0000 0.2000 0.1000 Atlas Blockchain Group Inc. AKE 2250 0.1700 0.1600 0.1700 0.0000 1.4900 0.1250 Alchemist Mining Inc. AMS 1075 0.0650 0.0600 0.0650 +0.0100 0.3450 0.0400 Advantagewon Oil Corp. AOC 6 0.0400 0.0000 0.1850 0.0300 Appia Energy Corp. API 400 0.2000 0.2000 0.2000 0.0000 0.2500 0.1000 Global Cannabis Applications Corp. APP 6481 0.2750 0.2400 0.2600 +0.0250 0.9900 0.1000 Armada Mercantile Ltd. ARM 18 0.5300 0.5300 0.5300 0.0000 0.7600 0.2000 Ascent Industries Corp. ASNT 10567 0.5200 0.4700 0.5000 +0.0250 0.5700 0.3700 Aquarius Surgical Technologies Inc. ASTI 10 0.3000 0.2500 0.2500 -0.1000 0.6500 0.2500 Abattis Bioceuticals Corp. ATT 18977 0.2050 0.1850 0.1900 -0.0150 0.9400 0.1000 Auxico Resources Canada Inc. AUAG 7430 0.1650 0.1400 0.1650 -0.0050 0.4500 0.1400 Avarone Metals Inc. AVM 2530 0.0550 0.0500 0.0500 0.0000 0.1350 0.0200 BacTech Environmental Corporation BAC 100 0.0350 0.0350 0.0350 0.0000 0.0700 0.0200 Body and Mind Inc. BAMM 276 0.5100 0.4650 0.4900 0.0000 2.0900 0.3300 Benchmark Botanics Inc. BBT 45 0.5700 0.5400 0.5700 0.0000 2.1400 0.3500 Bradstone Capital Corp. BCA 30 0.0700 0.0700 0.0700 +0.0050 0.3000 0.0650 Blockchain Foundry Inc BCFN 1255 0.1400 0.1300 0.1350 +0.0350 0.5000 0.0900 Beleave Inc. BE 4439 1.6400 1.6000 1.6100 +0.0200 3.4900 1.1000 Peekaboo Beans Inc BEAN 610 0.2050 0.1900 0.2050 -0.0550 0.2050 0.1900 BIG Blockchain Intelligence Group Inc. BIGG 7922 0.2100 0.1800 0.1850 -0.0050 2.7700 0.1450 Blackchain Solutions Inc. BIS 585 0.0450 0.0450 0.0450 +0.0050 0.3000 0.0400 Belgravia Capital International Inc. BLGV 5470 0.0450 0.0400 0.0400 0.0000 0.3600 0.0300 BlissCo Cannabis Corp. BLIS 3083 0.3950 0.3700 0.3900 +0.0150 0.7600 0.3000 BLOK Technologies Inc. BLK 3118 0.0600 0.0550 0.0550 0.0000 1.0700 0.0450 Cannabix Technologies Inc. BLO 4054 1.8800 1.7500 1.7900 -0.0300 3.6800 0.5600 Global Blockchain Technologies Corp. BLOC 9339 0.2000 0.1800 0.1850 -0.0150 0.9300 0.1400 Blox Labs Inc. BLOX 6 0.0650 0.0000 0.7500 0.0133 BLVD Centers Corporation BLVD 2006 0.0650 0.0600 0.0650 +0.0050 0.0850 0.0600 Bunker Hill Mining Corp. BNKR 347 0.4800 0.4300 0.4400 -0.0500 3.1500 0.3500 Bougainville Ventures Inc. BOG 10658 0.3000 0.2500 0.2600 -0.1900 0.4500 0.2100 Pacific Rim Cobalt Corp. BOLT 587 0.2800 0.2550 0.2800 +0.0300 1.5900 0.2000 Breathtec BioMedical Inc. BTH 646 0.1300 0.1250 0.1300 +0.0100 0.5200 0.0650 Aura Health Inc. BUZZ 1335 0.3500 0.2500 0.2800 -0.0500 0.6500 0.2500 Brisio Innovations Inc. BZI 170 0.3650 0.3450 0.3600 0.0000 0.4500 0.1550 FinCanna Capital Corp. CALI 3505 0.3350 0.2950 0.3000 -0.0050 2.2900 0.2300 Heritage Cannabis Holdings Corp. CANN 11952 0.3050 0.2700 0.2850 -0.0050 0.8400 0.1900 Chimata Gold Corp. CAT 50 0.1300 0.1250 0.1250 0.0000 0.1500 0.0600 Certive Solutions Inc. CBP 981 0.0300 0.0250 0.0250 -0.0100 0.1200 0.0100 Green River Gold Corp. CCR 5500 0.0550 0.0550 0.0550 -0.0150 0.0900 0.0250 CordovaCann Corp. CDVA 40 1.5000 1.3000 1.3000 -0.0500 2.0000 1.0000 Cerro Grande Mining Corporation CEG 200 0.0100 0.0100 0.0100 0.0000 0.0250 0.0050 Cartier Iron Corporation CFE 500 0.0800 0.0800 0.0800 0.0000 0.2500 0.0600 Cognetivity Neurosciences Ltd. CGN 52 0.2900 0.2900 0.2900 -0.0400 0.5400 0.2500 Cannabis Growth Opportunity Corporation CGOC 596 1.8600 1.7800 1.8000 +0.0200 2.7000 1.2200 Cannabis Growth Opportunity Corporation Wts. CGOC.WT 194 0.3100 0.2850 0.2900 +0.0150 0.6900 0.2100 Choom Holdings Inc. CHOO 11497 1.3100 1.2500 1.2700 +0.0300 1.4700 0.2300 Canada House Wellness Group Inc. CHV 14394 0.2150 0.1950 0.2000 -0.0150 0.9000 0.1750 Cielo Waste Solutions Corp. CMC 3869 0.2950 0.2650 0.2650 -0.0150 0.3000 0.1100 Canadian Metals Inc. CME 150 0.0850 0.0850 0.0850 -0.0050 0.2000 0.0500 Cloud Nine Education Group Ltd. CNI 900 0.0300 0.0300 0.0300 -0.0100 0.0900 0.0250 Cannex Capital Holdings Inc. CNNX 4399 0.9900 0.9600 0.9600 -0.0200 1.9300 0.8000 International Cobalt Corp CO 1697 0.0900 0.0800 0.0800 -0.0100 0.4500 0.0700 360 Blockchain Inc. CODE 2194 0.0600 0.0500 0.0600 0.0000 0.3900 0.0400 Captor Capital Corp CPTR 34045 0.1600 0.1400 0.1450 -0.0100 0.8900 0.0200 Carl Data Solutions Inc. CRL 76 0.1200 0.1200 0.1200 +0.0100 0.6100 0.0800 Crop Infrastructure Corp. CROP 24693 0.2850 0.2600 0.2750 -0.0100 1.2000 0.1300 CannaRoyalty Corp. CRZ 4302 6.5300 6.2000 6.4800 +0.2300 6.5300 2.0900 CannaRoyalty Corp. Wts. CRZ.WT 197 2.1200 1.8500 1.8500 +0.0500 2.1200 0.5800 Chemesis International Inc. CSI 3112 1.0300 0.9000 0.9600 -0.0600 1.0300 0.4800 CellCube Energy Storage Systems Inc. CUBE 4419 0.2000 0.1850 0.1850 -0.0150 0.7600 0.1400 Biocure Technology Inc. CURE 759 0.8000 0.7500 0.8000 +0.0500 1.8900 0.1600 Charlotte's Web Holdings, Inc. CWEB 17264 12.1500 10.9000 11.9500 +1.4500 12.1500 9.0500 CMX Gold & Silver Corp. CXC 1200 0.0700 0.0400 0.0400 -0.0100 0.1200 0.0400 C21 Investments Inc. CXXI 3426 1.5500 1.3600 1.3600 -0.1100 3.0000 0.9500 Hilltop Cybersecurity Inc. CYBX 8801 0.3400 0.2500 0.2550 -0.0300 0.8700 0.0850 Copper Reef Mining Corp. CZC 40 0.0250 0.0250 0.0250 +0.0050 0.0300 0.0100 Data Deposit Box Inc. DDB 3997 0.0600 0.0500 0.0500 -0.0100 0.3500 0.0200 Debut Diamonds Inc. DDI 30056 0.0100 0.0050 0.0100 0.0000 0.0250 0.0050 Deer Horn Capital Inc. DHC 133 0.2900 0.2700 0.2900 -0.0100 0.5800 0.1000 The Delma Group Inc. DLMA 0 3.5000 0.0000 7.2500 2.5000 DNI Metals Inc. DNI 200 0.0650 0.0650 0.0650 0.0000 0.1450 0.0550 Dundee Sustainable Technologies Inc. DST 265 0.0500 0.0400 0.0500 +0.0050 0.1900 0.0300 Deveron UAS Corp. DVR 325 0.2450 0.2100 0.2200 0.0000 0.4500 0.1500 Earth Alive Clean Technologies Inc. EAC 428 0.2350 0.2200 0.2200 -0.0100 0.4500 0.0700 SpeakEasy Cannabis Club Ltd. EASY 11761 0.8500 0.7700 0.8000 +0.0700 1.3300 0.4100 Nutritional High International Inc. EAT 14674 0.3400 0.3200 0.3300 0.0000 1.1900 0.1000 Eviana Health Corporation EHC 559 1.0700 0.9000 0.9000 -0.1500 2.0000 0.6500 Eurogas International Inc. EI 554 0.0200 0.0150 0.0200 +0.0050 0.0550 0.0050 Leviathan Cannabis Group Inc. EPIC 149 1.5200 1.4600 1.5000 -0.0200 2.3200 0.2000 Empower Clinics Inc EPW 1562 0.2300 0.1850 0.1850 -0.0450 0.5100 0.1750 ePlay Digital Inc. EPY 940 0.0950 0.0850 0.0850 -0.0100 0.5400 0.0700 EnviroLeach Technologies Inc. ETI 159 1.2300 1.2000 1.2200 +0.0100 2.3400 0.5900 EVITRADE Health Systems Corp. EVA 138 0.4000 0.3900 0.4000 +0.0500 1.5900 0.2000 EVI Global Group Developments Corp. EVI 5 0.3300 0.3300 0.3300 +0.0300 0.4250 0.0300 Explorex Resources Inc. EX 305 0.3300 0.3100 0.3150 -0.0350 0.6500 0.1750 Far Resources Ltd. FAT 9499 0.1950 0.1600 0.1950 +0.0150 1.1000 0.1000 Fandom Sports Media Corp. FDM 6853 0.1150 0.1000 0.1000 -0.0100 0.3550 0.0700 Future Farm Technologies Inc. FFT 7252 0.5100 0.4500 0.4900 -0.0200 2.0800 0.1900 Fineqia International Inc. FNQ 124 0.0100 0.0100 0.0100 -0.0050 0.0750 0.0050 Global Blockchain Mining Corp. FORK 16291 0.0450 0.0400 0.0450 0.0000 0.1300 0.0400 GreenBank Capital Inc. GBC 6 1.3200 1.3200 1.3200 +0.0700 2.0000 0.5600 Glance Technologies Inc. GET 7289 0.3750 0.3350 0.3400 -0.0350 3.8400 0.2300 Gravitas Financial Inc. GFI 80 0.0700 0.0650 0.0700 +0.0200 0.1250 0.0100 Global Hemp Group Inc. GHG 4402 0.1700 0.1600 0.1700 0.0000 0.3900 0.0350 Golden Leaf Holdings Ltd. GLH 32431 0.2850 0.2600 0.2700 -0.0050 0.6500 0.1550 Genius Properties Ltd. GNI 365 0.2850 0.2600 0.2600 -0.0100 0.3100 0.1200 Go Cobalt Mining Corp. GOCO 154 0.1800 0.0700 0.1800 +0.0200 0.1900 0.0700 Goldrea Resources Corp. GOR 8592 0.0800 0.0400 0.0600 -0.0200 0.3800 0.0350 Graphite Energy Corp. GRE 58 0.1000 0.1000 0.1000 +0.0200 1.7600 0.0700 Green 2 Blue Energy Corp. GTBE 285 0.1100 0.1050 0.1100 +0.0050 0.4450 0.1000 Green Thumb Industries Inc. GTII 6250 18.5100 15.8200 18.5100 +3.4200 18.5100 8.2100 High Hampton Holdings Corp. HC 773 0.6000 0.5600 0.5600 -0.0200 1.4800 0.3100 HealthSpace Data Systems Ltd. HS 13359 0.0600 0.0450 0.0450 -0.0050 0.2700 0.0350 FSD Pharma Inc. Subordinate Voting Shares HUGE 1063979 0.3750 0.2800 0.3400 +0.0850 0.3750 0.0750 HyperBlock Inc. HYPR 2834 0.2000 0.1800 0.1950 0.0000 0.4350 0.1700 iAnthus Capital Holdings Inc. IAN 4401 7.8800 7.4000 7.8800 +0.6200 7.8900 1.7000 International Battery Metals Ltd. IBAT 3332 0.1800 0.1600 0.1800 +0.0200 1.3800 0.1600 Integrated Cannabis Company Inc. ICAN 1767 0.6000 0.5600 0.6000 -0.0200 0.6800 0.3400 ThreeD Capital Inc. IDK 13214 0.0800 0.0750 0.0750 -0.0100 0.8500 0.0550 Imagin Medical Inc. IME 7725 0.1350 0.1150 0.1350 +0.0050 0.4400 0.0550 Imagination Park Entertainment Inc. IP 1152 0.2300 0.1950 0.2150 -0.0100 1.0800 0.1350 Irving Resources Inc. IRV 6 1.1100 1.1100 1.1100 0.0000 1.5200 0.6600 Inner Spirit Holdings Ltd. ISH 5618 0.3700 0.3400 0.3600 +0.0200 0.9100 0.2100 Inspiration Mining Corporation ISM 320 0.0350 0.0300 0.0300 -0.0050 0.2650 0.0150 Lotus Ventures Inc. J 660 0.2850 0.2700 0.2700 -0.0100 1.0000 0.2100 StartMonday Technology Corp. JOB 1160 0.0850 0.0800 0.0800 -0.0200 0.5000 0.0700 International Cannabrands Inc. JUJU.A 20213 0.1100 0.0950 0.1000 0.0000 0.7700 0.0500 Kaneh Bosm Biotechnology Inc. KBB 9326 0.5900 0.5300 0.5400 -0.0200 0.7500 0.0800 Koios Beverage Corp. KBEV 29345 0.3500 0.2200 0.3500 +0.1500 0.5300 0.1700 Kontrol Energy Corp. KNR 145 0.5800 0.5200 0.5200 -0.0400 1.5800 0.5200 Khan Resources Inc. KRI 830 0.0800 0.0800 0.0800 +0.0050 0.1800 0.0550 KWG Resources Inc. KWG 230 0.0150 0.0100 0.0100 0.0000 0.0250 0.0100 KWG Resources Inc. MVS KWG.A 1 4.3600 4.3600 4.3600 -0.0400 6.9500 4.3600 Lifestyle Delivery Systems Inc LDS 4798 0.5300 0.4700 0.5000 -0.0300 1.5400 0.3600 Liberty Health Sciences Inc. LHS 45862 0.9600 0.9100 0.9500 +0.0500 2.8800 0.6200 Liberty Leaf Holdings Ltd. LIB 6245 0.2650 0.2300 0.2600 +0.0050 1.0000 0.0750 Callitas Health Inc. LILY 380 0.1600 0.1550 0.1600 0.0000 0.6500 0.1400 Global Li-Ion Graphite Corp. LION 2370 0.1700 0.1500 0.1700 0.0000 0.9700 0.1500 Lanebury Growth Capital Ltd. LLL 0 0.2650 0.0000 0.8700 0.0600 LeanLife Health Inc. LLP 129 0.0650 0.0600 0.0600 -0.0050 0.4500 0.0550 Litelink Technologies Inc. LLT 250 0.1700 0.1700 0.1700 +0.0200 0.3300 0.1150 Lexington Biosciences Inc. LNB 103 0.1400 0.1400 0.1400 0.0000 0.6200 0.0850 LottoGopher Holdings Inc. LOTO 976 0.0700 0.0650 0.0700 +0.0050 0.4750 0.0500 Newlox Gold Ventures Corp. LUX 10 0.0500 0.0500 0.0500 +0.0050 0.0750 0.0300 Lexaria Bioscience Corp. LXX 2242 2.6800 2.5000 2.5300 -0.1400 3.2300 0.4250 Maricann Group Inc MARI 19346 2.1000 2.0000 2.1000 +0.1400 4.4800 1.0500 MEADOW BAY GOLD CORPORATION J MAY 10 0.0400 0.0400 0.0400 -0.0050 0.2600 0.0400 Marapharm Ventures Inc MDM 4488 0.2200 0.2100 0.2150 -0.0150 1.2300 0.1750 Marapharm Ventures Inc. Wts. MDM.WT 200 0.0250 0.0250 0.0250 +0.0050 0.0450 0.0100 Marret High Yield Strategies Fund A MHY.UN 5 0.0850 0.0000 0.1950 0.0600 True Leaf Medicine International Ltd. MJ 1923 0.5700 0.5400 0.5500 0.0000 1.9000 0.4450 Global Health Clinics Ltd. MJRX 951 0.5000 0.4800 0.4900 -0.0050 0.5600 0.4450 Makena Resources Inc. MKNA 2856 0.0750 0.0750 0.0750 -0.0050 0.2350 0.0750 MedMen Enterprises Inc. Class B Subordinate Voting Shares MMEN 14446 6.5900 5.5300 6.5700 +1.1300 6.5900 3.4300 Matica Enterprises Inc. MMJ 14568 0.1950 0.1800 0.1850 -0.0100 0.8100 0.0800 Miramont Resources Corp. MONT 130 0.1500 0.1400 0.1400 -0.0100 0.6500 0.1300 GoverMedia Plus Canada Corp. MPLS 41 0.2200 0.2100 0.2200 0.0000 0.5900 0.2000 MPX Bioceutical Corporation MPX 39532 1.0500 0.9800 1.0500 +0.0400 1.2000 0.2800 Cannvas MedTech Inc. MTEC 1677 0.3900 0.3700 0.3800 -0.0100 1.0000 0.2550 Maxtech Ventures Inc. MVT 48 0.1750 0.1500 0.1500 +0.0250 0.6000 0.1200 Micron Waste Technologies Inc MWM 5899 0.5400 0.5100 0.5400 0.0000 0.9200 0.2500 Montego Resources Inc. MY 9395 0.2500 0.2300 0.2450 +0.0400 0.5500 0.0650 MYM Nutraceuticals Inc. MYM 7089 1.3400 1.2800 1.2800 -0.0100 5.0000 0.4050 NetCents Technology Inc. NC 2274 1.7000 1.5000 1.5700 -0.0300 6.7500 0.3850 Netcoins Holdings Inc. NETC 26616 0.1150 0.0950 0.1000 -0.0150 0.6500 0.0700 New Age Farm Inc. NF 56552 0.1250 0.1050 0.1100 -0.0100 0.4200 0.0450 NHS Industries Ltd. NHS 333 0.0450 0.0450 0.0450 0.0000 0.1700 0.0300 Victory Nickel Inc. NI 15 0.0350 0.0350 0.0350 -0.0100 0.0700 0.0300 Cryptanite Blockchain Technologies Corp. NITE 126 0.1700 0.1650 0.1700 +0.0100 0.8400 0.1000 Plaintree Systems Inc. NPT 43 0.2000 0.2000 0.2000 -0.0100 0.3800 0.1000 MegumaGold Corp NSAU 620 0.2000 0.1900 0.1900 -0.0100 0.3000 0.1500 NanoSphere Health Sciences Inc. NSHS 245 0.4900 0.4650 0.4650 -0.0200 1.1600 0.3000 Northern Sphere Mining Corp. NSM 580 0.0650 0.0600 0.0650 0.0000 0.4500 0.0450 New Tech Lithium Corp. NTM 185 0.0400 0.0400 0.0400 0.0000 0.1700 0.0350 Nuran Wireless Inc. NUR 1380 0.1000 0.0900 0.0900 -0.0100 0.2350 0.0800 Permex Petroleum Corporation OIL 211 0.4000 0.3800 0.4000 -0.0100 0.6000 0.3250 Organic Potash Corporation OPC 10 0.0350 0.0350 0.0350 0.0000 0.0800 0.0100 Ortho Regenerative Technologies Inc. ORTH 61 0.4300 0.4200 0.4200 0.0000 1.0000 0.3700 One World Lithium Inc. OWLI 373 0.1500 0.1400 0.1500 0.0000 0.2500 0.1000 Provenance Gold Corp. PAU 7 0.1750 0.1750 0.1750 -0.0050 0.4000 0.0800 Preferred Dental Technologies Inc. PDTI 350 0.0550 0.0450 0.0550 +0.0200 0.1150 0.0300 Canntab Therapeutics Limited PILL 424 0.6800 0.6300 0.6800 +0.0400 1.2000 0.5000 Pivit Exploration Inc. PIVT 84 0.0800 0.0800 0.0800 -0.0100 0.1900 0.0750 ParcelPal Technology Inc. PKG 18808 0.3300 0.2850 0.3200 +0.0500 0.5900 0.0500 Peak Positioning Technologies Inc. PKK 23119 0.0450 0.0400 0.0400 0.0000 0.0750 0.0300 Planet 13 Holdings Inc. PLTH 3746 1.5400 1.4600 1.5100 +0.0600 1.6700 0.6600 Peloton Minerals Corporation PMC 5 0.1000 0.1000 0.1000 -0.0050 0.1500 0.0600 PreveCeutical Medical Inc. PREV 15984 0.0450 0.0350 0.0400 0.0000 0.1800 0.0300 Pasinex Resources Limited PSE 304 0.1100 0.1000 0.1100 +0.0100 0.3150 0.0750 Platinex Inc. PTX 27 0.0800 0.0650 0.0800 0.0000 0.3000 0.0500 PUF Ventures Inc. PUF 2807 0.6300 0.6000 0.6100 0.0000 2.0900 0.3800 Pivot Pharmaceuticals Inc. PVOT 2489 0.4800 0.3900 0.4500 -0.0250 3.0000 0.2650 Quantum Cobalt Corp QBOT 22 0.1850 0.1850 0.1850 +0.0150 1.9000 0.1300 Quinsam Capital Corporation QCA 4149 0.3000 0.2850 0.2850 -0.0050 1.1900 0.1350 Quadron Cannatech Corporation QCC 2189 0.2450 0.2250 0.2400 +0.0100 0.9700 0.1900 Relay Medical Corp. RELA 130 0.2700 0.2500 0.2600 -0.0100 0.8000 0.1900 Renforth Resources Inc. RFR 2400 0.0350 0.0350 0.0350 0.0000 0.0650 0.0300 Range Energy Resources Inc. RGO 600 0.0050 0.0050 0.0050 0.0000 0.0200 0.0050 Resinco Capital Partners Inc. RIN 1010 0.1500 0.1400 0.1400 -0.0200 0.3200 0.1400 Rise Gold Corp. RISE 320 0.0750 0.0700 0.0750 +0.0050 0.2100 0.0700 Rockshield Capital Corp. RKS 2900 0.2150 0.1800 0.2100 +0.0300 0.8400 0.1000 West Red Lake Gold Mines Inc. RLG 50 0.0700 0.0700 0.0700 0.0000 0.1750 0.0600 RISE Life Science Corp. RLSC 193 0.1950 0.1850 0.1850 -0.0050 0.7400 0.1850 Tidal Royalty Corp. RLTY.U 6699 0.4750 0.4200 0.4350 -0.0200 0.8200 0.3600 Ravenquest BioMed Inc. RQB 7330 0.8700 0.8200 0.8400 +0.0300 2.1000 0.3800 RavenQuest BioMed Inc. Wts. RQB.WT 199 0.0850 0.0850 0.0850 -0.0050 0.0900 0.0300 Rift Valley Resources Corp. RVR 100 0.0700 0.0700 0.0700 0.0000 0.1500 0.0500 SBD Capital Corp. SBD 20 0.3950 0.3950 0.3950 +0.0600 0.4900 0.0500 Scythian Biosciences Corp. SCYB 4238 3.0000 2.6500 2.9500 +0.3400 3.0500 2.1600 Shoal Point Energy Ltd. SHP 583 0.0300 0.0250 0.0300 +0.0050 0.3750 0.0250 Sharc International Systems Inc. SHRC 48 0.4600 0.4600 0.4600 -0.0100 0.6900 0.3050 Hydro66 Holdings Corp. SIX 10 0.7000 0.7000 0.7000 0.0000 0.9500 0.6000 Star Navigation Systems Group Ltd. SNA 11435 0.0650 0.0500 0.0650 +0.0100 0.1650 0.0400 Sunniva Inc. SNN 1052 6.8400 6.5100 6.6900 -0.0400 17.9300 4.7200 SponsorsOne Inc. SPO 394 0.2500 0.2250 0.2250 -0.0150 0.3450 0.0200 Sproutly Canada Inc. SPR 458 0.6700 0.6500 0.6600 +0.0100 1.1800 0.6000 Squire Mining Ltd. SQR 3517 0.7200 0.6300 0.7100 +0.0600 0.7200 0.0700 Squatex Energy and Ressources Inc. SQX 19 0.1000 0.1000 0.1000 +0.0200 0.3500 0.0800 Shamrock Enterprises Inc. SRS 520 0.0500 0.0450 0.0500 +0.0100 0.0800 0.0300 Wildflower Brands Inc. SUN 407 0.9100 0.8800 0.9100 +0.0100 2.9400 0.3200 St-Georges Eco-Mining Corp. SX 2186 0.0750 0.0650 0.0650 -0.0050 2.9000 0.0200 Sixty North Gold Mining Inc. SXTY 2860 0.1500 0.1350 0.1450 -0.0050 0.2400 0.1200 TerrAscend Corp. TER 1471 5.4700 5.1600 5.2400 -0.0600 5.5000 0.7600 Taiga Gold Corp TGC 385 0.1300 0.1300 0.1300 +0.0100 0.2100 0.0950 Friday Night Inc. TGIF 21130 0.4900 0.4500 0.4650 0.0000 1.4800 0.1700 THC Biomed Intl Ltd THC 2867 1.0700 1.0200 1.0500 0.0000 3.3600 0.4600 Tier One Capital Limited Partnership TLP.UN 1 5.0300 5.0300 5.0300 0.0000 6.0000 5.0000 The Tinley Beverage Company Inc. TNY 3584 0.9400 0.9000 0.9100 +0.0200 1.9900 0.2650 Tower One Wireless Corp. TO 2 0.1200 0.0000 0.4000 0.1000 Tree of Knowledge International Corp. TOKI 231 0.6600 0.6300 0.6400 -0.0200 1.5300 0.5500 Enertopia Corp. TOP 753 0.0350 0.0300 0.0350 +0.0050 0.1400 0.0250 Torino Power Solutions Inc TPS 45 0.1100 0.1100 0.1100 -0.0200 0.2000 0.0400 Tantalex Resources Corporation TTX 1310 0.0900 0.0800 0.0850 0.0000 0.2500 0.0300 Black Tusk Resources Inc. TUSK 601 0.2300 0.1950 0.2000 -0.0350 0.2850 0.1200 Global UAV Technologies Ltd. UAV 2760 0.0750 0.0650 0.0700 -0.0050 0.2550 0.0550 UpSnap Inc. UP 5000 0.0100 0.0100 0.0100 0.0000 0.0550 0.0050 Upco International Inc UPCO 515 0.1900 0.1800 0.1900 +0.0100 1.3900 0.0600 American Pacific Mining Corp. USGD 180 0.1200 0.1150 0.1150 -0.0150 0.4100 0.1100 Vogogo Inc. VGO 1464 0.2900 0.2500 0.2500 -0.0250 0.9400 0.2300 Valens Groworks Corp. VGW 2630 1.4600 1.4000 1.4500 +0.0500 3.5500 0.7500 Phivida Holdings Inc. VIDA 9229 1.0000 0.8800 0.9900 +0.0500 2.2000 0.5800 Phivida Holdings Inc. Wts. VIDA.WT 609 0.2800 0.2350 0.2800 +0.0500 0.3500 0.1500 Vodis Pharmaceuticals Inc. VP 1383 0.1400 0.1300 0.1300 -0.0050 0.9100 0.1000 Veritas Pharma Inc. VRT 6629 0.2400 0.1900 0.2200 -0.0150 1.0900 0.1600 Versus Systems Inc. VS 738 0.2650 0.2450 0.2450 0.0000 0.7500 0.2100 Victory Square Technologies Inc. VST 818 1.2900 1.0800 1.1400 -0.1200 4.1700 0.3500 Winston Gold Corp. WGC 939 0.0600 0.0500 0.0600 +0.0200 0.0900 0.0300 Western Uranium Corporation WUC 235 1.7700 1.7000 1.7400 +0.1200 1.8400 0.5400 eXeBlock Technology Corporation XBLK 1430 0.0875 0.0750 0.0850 0.0000 1.7900 0.0600 MGX Minerals Inc. XMG 2867 0.8100 0.7800 0.8100 +0.0500 1.9600 0.6900 MGX Minerals Inc. A Wts. XMG.WT.A 467 0.1000 0.1000 0.1000 0.0000 0.8000 0.0650 Exro Technologies Inc. XRO 242 0.4050 0.3850 0.3850 -0.0350 0.6800 0.1950 Stock Symbol Bid Ask 52W Hi 52W Lo Supreme Metals Corp. ABJ 0.025 0.030 0.0800 0.0200 Advantex Marketing International Inc. ADX 0.005 0.0600 0.0050 ALQ Gold Corp. ALQ 1.100 1.200 AREV Nutrition Sciences Inc. AREV 0.400 0.400 0.6500 0.2000 Armadillo Resources Ltd. ARO Argo Gold Inc. ARQ 0.090 0.110 0.2200 0.0700 Asante Gold Corporation ASE 0.025 0.045 0.1300 0.0250 Alexandra Capital Corp. AXC 0.630 0.9300 0.0850 Aylen Capital Inc. AYL 0.020 0.030 0.1000 0.0100 MB Builder Bonds 5 yr 2% 15JUN19 BBN.DB.B 98.810 MB Builder Bonds Cpd Fixed 2% 15JUN19 BBN.DB.C 98.810 MB Builder Bonds 5 yr Ftg 1.1% 15JUN19 BBN.DB.D 97.000 99.4100 99.4100 Bird River Resources Inc. BDR 0.160 0.160 0.6300 0.0700 Berkley Renewables Inc. BKS 0.070 0.080 0.1100 0.0300 Global Blockchain Technologies Corp.WT BLOC.WT 0.010 0.015 0.1200 0.0100 MB Builder Bd 5 Yr. Ann F/R 1.1% 15JUN20 BMB.DB.B 95.900 MB Builder Bd 5 Yr. Compd 1.5% 15JUN21 BMB.DB.C 95.900 MB Builder Bd 5 Yr. Ann F/R 1.25%15JUN20 BMB.DB.D 97.000 99.8600 99.8600 BitRush Corp. BRH Lineage Grow Company Ltd. BUDD 0.190 0.190 0.4850 0.1550 BioMark Diagnostics Inc. BUX 0.060 0.075 0.2300 0.0500 Bexar Ventures Inc. BXV 0.100 0.200 0.1200 0.0200 Block X Capital Corp. BXXX 0.075 0.080 0.7500 0.0500 Cautivo Mining Inc. CAI 0.185 0.390 0.8500 0.1500 Copperbank Resources Corp. CBK 0.060 0.070 0.1500 0.0400 Copperbank Resources Corp. Warrants CBK.WT 0.010 0.0300 0.0050 Chemistree Technology Inc. CHM 0.530 0.570 1.0000 0.3700 CIM International Group Inc. CIM 0.205 0.770 0.5000 0.0800 Cascadia Consumer Electronics Corp. CK 0.400 0.790 0.5000 0.4800 CDN MSolar Corp. CMS Carl Data Solutions Inc. Wts. CRL.WT 0.005 0.030 0.1000 0.0050 Cryptobloc Technologies Corp. CRYP 0.050 0.050 0.4650 0.0450 Canamex Gold Corp. CSQ 0.095 0.100 0.1700 0.0900 Cyntar Ventures Inc CYN 0.100 0.1500 0.1500 EA Education Group Inc. EA 0.020 0.040 0.2000 0.0100 European Metals Corp. ECU 0.005 European Metals Corp. Warrants ECU.WT ECO ORO MINERALS CORP. J EOM 0.200 0.210 0.4450 0.1500 Evolving Gold Corp. EVG 0.075 0.085 0.4050 0.0650 Easy Technologies Inc. EZM 0.070 0.080 0.0750 0.0700 Eastern Zinc Corp. EZNC 0.220 0.300 Four Nines Gold Inc. FNAU 0.050 0.085 0.1600 0.0600 FogChain Corp FOG 0.275 0.300 0.5700 0.2300 Fox River Resources Corporation FOX 0.060 0.065 0.1500 0.0500 Gencan Capital Inc. GCA 0.100 0.165 0.3500 0.0250 Glorious Creation Limited GCIT 0.600 0.650 0.6500 0.3200 Generation Mining Limited GENM 0.110 0.135 0.2000 0.0800 Glance Technologies Inc. Wts. GET.WT 0.250 0.620 3.5300 0.0450 Gravitas Financial Inc. 3% 25JUN23 GFI.DB.A Gravitas Financial Inc. 3.5% 03DEC20 GFI.DB.B Generic Gold Corp. GGC 0.130 0.200 0.3200 0.1500 God s Lake Resources Inc. GLR 0.950 1.1000 0.0650 Gunpowder Capital Corp. GPC 0.045 0.050 0.1000 0.0400 Gunpowder Capital Corp. Preferred Shares, Series A GPC.PR.A 5.000 9.980 10.7000 9.8000 Grand Peak Capital Corp. GPK 0.240 0.400 0.5000 0.1100 GoldTrain Resources Inc. GT 0.005 0.0800 0.0800 Getchell Gold Corp. GTCH 0.080 0.080 0.0850 0.0700 Glenbriar Technologies Inc. GTI 0.025 0.030 0.1150 0.0200 Heritage Global Inc. HGP 0.720 0.760 0.8500 0.3900 Hi Ho Silver Resources Inc. HHS 0.055 0.060 0.1350 0.0300 Hiku Brands Company Ltd. HIKU 2.760 2.760 4.8200 0.5200 Hello Pal International Inc. HP 0.230 0.240 0.3450 0.0650 IGEN Networks Corp. IGN 0.060 0.080 0.2500 0.0400 Innovative Properties Inc. INR 0.130 0.200 0.8200 0.1000 Isodiol International Inc. ISOL 3.700 3.700 21.4000 2.2000 ICTV Brands Inc. ITV 0.010 0.2200 0.1800 Izotropic Corporation IZO 0.260 0.300 0.4000 0.2600 James Bay Resources Limited JBR 0.115 0.175 0.2500 0.0600 JDF Explorations Inc. JDF 0.010 0.1500 0.0050 Jagercor Energy Corp. JEM 0.010 0.020 0.0350 0.0150 JG Wealth Inc. JGW 0.880 0.980 1.0500 0.0500 37 Capital Inc. JJJ 0.245 0.3500 0.1200 Dizun International Enterprises Inc. KDZ 0.015 0.020 0.0900 0.0050 Khot Infrastructure Holdings Ltd. KOT 0.010 La Imperial Resources Inc. LAI 0.070 0.240 0.0800 0.0400 Declan Cobalt Inc. LAN 0.290 0.335 0.3900 0.1700 Lead Ventures Inc. LEAD 0.215 0.470 1.0000 0.1400 Legion Metals Corp. LEGN 0.100 0.2100 0.0500 Redfund Capital Corp. LOAN 0.240 0.325 0.5500 0.1550 Lightning Venture Inc. LVI 0.015 0.030 0.0850 0.0100 McLaren Resources Inc. MCL 0.040 0.060 0.1900 0.0250 Mag One Products Inc. MDD 0.150 0.5200 0.1200 ME Resource Corp. MEC 0.400 0.0750 0.0150 Minera IRL Limited MIRL 0.065 0.080 0.1450 0.0550 Mistango River Resources Inc. MIS 0.030 0.040 0.0650 0.0100 Mint Corporation Series A 10% 16MAY19 MIT.DB.C 100.000 100.0000 100.0000 Mountain Lake Minerals Inc. MLK 0.060 0.160 0.0900 0.0250 Marret Multi-Strategy Income Fund A MMF.UN 0.060 0.075 0.1150 0.0600 Metalo Manufacturing Inc. MMI 0.200 0.385 0.5700 0.1500 MOAG Copper Gold Resources Inc. MOG M.P.V. Explorations Inc. MPV 0.125 0.160 0.3000 0.1200 Micromem Technologies Inc. MRM 0.060 0.070 0.3950 0.0500 Meryllion Resources Corporation MYR 0.015 0.030 0.2100 0.0150 New Jersey Mining Company NJMC 0.330 0.2600 0.2300 Norsemont Capital Inc. NOM 0.340 0.385 0.4700 0.3200 New Point Exploration Corp. NP 0.055 0.055 0.4100 0.0500 Nass Valley Gateway Ltd. NVG 0.050 0.500 Novicius Corp. NVS 0.125 0.245 0.3700 0.0700 Nexco Resources Inc. NXU 0.205 0.245 0.5000 0.1500 Orca Touchscreen Technologies Ltd. OAA 0.040 0.040 Carlyle Entertainment Ltd OLG ESI Energy Services Inc. OPI 0.155 0.200 0.5000 0.1500 Open Source Health Inc. OSH 0.150 0.3100 0.0200 Portage Biotech Inc. PBT.U 0.095 0.125 0.6600 0.0600 Petrocapita Income Trust PCE.UN 0.285 0.540 1.3000 0.2000 PUDO Inc. PDO 0.900 1.250 3.0500 0.9000 Patriot Gold Corp. PGOL 0.060 0.150 0.1250 0.0900 Premier Health Group Inc. PHGI 0.490 0.520 1.1500 0.0500 Blocplay Entertainment Inc. PLAY 0.020 0.020 0.2600 0.0100 PrimeWest Mortgage Inv Corporation PRI 1.000 1.360 2.0500 1.1000 Primary Energy Metals Inc. PRIM 0.040 0.050 0.1500 0.0250 Park Lawn Company Limited PRL 8.850 12.440 9.4000 8.0000 Qwick Media Inc. QMI 0.020 0.115 0.2500 0.0100 Quizam Media Corporation QQ 0.060 0.075 0.1350 0.0500 RIWI Corp. RIW 1.250 1.500 2.5100 1.0000 Reliant Gold Corp. RNG 0.015 0.015 0.0350 0.0200 River Wild Exploration Inc. RWI 0.045 0.300 0.2200 0.0200 Rockex Mining Corporation RXM 0.040 0.090 0.0900 0.0100 Razore Rock Resources Inc. RZR 0.110 0.210 0.6250 0.0900 Robix Environmental Technologies Inc. RZX 0.080 0.0850 0.0200 Subscribe Technologies Inc. SAAS 0.060 0.070 0.2500 0.0350 Seahawk Ventures Inc. SHV 0.250 0.300 0.6200 0.2600 Sitka Gold Corp. SIG 0.115 0.120 0.3000 0.1100 Silver Phoenix Resources Inc. SP 0.050 0.100 0.2400 0.0500 Spey Resources Corp. SPEY 0.125 0.145 0.1550 0.1250 Stem Holdings Inc. STEM 1.500 3.990 4.4800 4.0000 Midnight Star Ventures Corp. STV 0.200 0.2500 0.0800 Starrex International Ltd. STX 1.100 1.750 2.0000 0.4500 Navis Resources Corp. SUV 0.330 0.450 1.2000 0.2300 Sante Veritas Holdings Inc SV 0.500 0.500 0.5000 0.3000 66 Resources Inc. SXX 0.180 0.270 0.2700 0.1400 Syd Financing Inc. SYDF Talmora Diamond Inc. TAI 0.025 0.055 0.0600 0.0050 Taku Gold Corp. TAK 0.035 0.050 0.2350 0.0350 Target Capital Inc. TCI 0.1150 0.0550 Tartisan Nickel Corp. TN 0.045 0.055 0.1950 0.0500 United Battery Metals Corp. UBM 0.880 0.940 0.9900 0.4000 Urbana Corporation URB 3.5300 3.5300 Urbana Corporation A NV URB.A 2.9800 2.7700 Oriental Non-Ferrous Resources Developme URG 0.005 1.050 1.0500 0.9500 VirtualArmour International Inc. VAI 0.290 0.315 0.4200 0.1800 Velocity Data Inc. VCT 0.045 0.060 0.1600 0.0400 Vogogo Inc. 8% 30JUN20 VGO.DB 20.000 100.000 100.0000 95.0000 Vinergy Resources Ltd. VIN 0.520 0.520 West Isle Energy Inc. WEI Winston Resources Inc. WRW 0.070 0.090 0.2400 0.0700 World Mahjong Limited WSM 0.110 0.1700 0.0600 Westridge Resources Inc. WST 0.650 0.650 0.8000 0.2850 MGX Minerals Inc. Wts. XMG.WT 0.550 0.730 1.7200 0.5300 MGX Minerals Inc. B Wts. XMG.WT.B 0.150 0.230 0.4500 0.1200 XORTX Therapeutics Inc. XRX 0.200 0.230 0.5000 0.2000 Xanthic Biopharma Inc. XTHC 0.230 0.230 0.5700 0.1450 Zanzibar Gold Inc. ZBR 0.100 0.150 0.1500 0.1000 Kootenay Zinc Corp. ZNK 0.080 0.095 0.9500 0.0650 Zara Resources Inc. ZRI 0.200 0.225 0.2400 0.0800 BIOSENTA Inc. ZRO 0.020 0.070 0.1000 0.0100 ZTEST Electronics Inc. ZTE 0.280 0.310 1.0600 0.1650 Trades: 39,366 Total Volume: 210,695,812 Total Value: $121,591,626 Advanced: 81 Declined: 105 Unchanged: 218 Note 1: z - Full Volume. Note 2: Change calculated using unadjusted closing prices.