CNSX Trading Daily Market Summary September 05 2018 Closing Numbers Stock Symbol Vol(00s) High Low Close Change 52W Hi 52W Lo Alliance Growers Corp. ACG 10141 0.1850 0.1700 0.1750 -0.0150 1.3900 0.0900 Affinor Growers Inc. AFI 3056 0.1050 0.0950 0.1000 -0.0050 0.2850 0.0550 Arctic Glacier Income Fund AG.UN 5 0.0500 0.0000 0.0600 0.0400 Alternate Health Corp. AHG 89 0.5700 0.5400 0.5600 +0.0500 3.1900 0.4600 Atlas Blockchain Group Inc. AKE 5603 0.2000 0.1700 0.2000 +0.0300 1.4900 0.1250 Alchemist Mining Inc. AMS 1473 0.0700 0.0600 0.0600 -0.0050 0.3450 0.0400 Advantagewon Oil Corp. AOC 3560 0.0400 0.0350 0.0350 -0.0050 0.1850 0.0300 Global Cannabis Applications Corp. APP 8762 0.2950 0.2700 0.2900 +0.0300 0.9900 0.1000 Ascent Industries Corp. ASNT 9694 0.5100 0.4800 0.4900 -0.0100 0.5700 0.3700 Abattis Bioceuticals Corp. ATT 24363 0.1950 0.1700 0.1800 -0.0100 0.9400 0.1000 Auxico Resources Canada Inc. AUAG 40 0.1700 0.1700 0.1700 +0.0050 0.4500 0.1400 Avarone Metals Inc. AVM 250 0.0600 0.0500 0.0500 0.0000 0.1350 0.0200 BacTech Environmental Corporation BAC 230 0.0350 0.0350 0.0350 0.0000 0.0700 0.0200 Body and Mind Inc. BAMM 763 0.4850 0.4550 0.4650 -0.0250 2.0900 0.3300 Benchmark Botanics Inc. BBT 736 0.5700 0.5000 0.5600 -0.0100 2.1400 0.3500 Blockchain Foundry Inc BCFN 1051 0.1300 0.1100 0.1100 -0.0250 0.5000 0.0900 Beleave Inc. BE 2268 1.6200 1.5400 1.5500 -0.0600 3.4900 1.1000 Peekaboo Beans Inc BEAN 60 0.2000 0.2000 0.2000 -0.0050 0.2050 0.1900 BIG Blockchain Intelligence Group Inc. BIGG 49218 0.1700 0.1350 0.1350 -0.0500 2.7700 0.1350 Blackchain Solutions Inc. BIS 210 0.0500 0.0450 0.0450 0.0000 0.3000 0.0400 Belgravia Capital International Inc. BLGV 20204 0.0400 0.0350 0.0350 -0.0050 0.3600 0.0300 BlissCo Cannabis Corp. BLIS 3891 0.3950 0.3700 0.3800 -0.0100 0.7600 0.3000 BLOK Technologies Inc. BLK 10192 0.0550 0.0500 0.0500 -0.0050 1.0700 0.0450 Cannabix Technologies Inc. BLO 3661 1.8200 1.7200 1.7600 -0.0300 3.6800 0.5600 Global Blockchain Technologies Corp. BLOC 8137 0.1850 0.1700 0.1700 -0.0150 0.9300 0.1400 Global Blockchain Technologies Corp.WT BLOC.WT 2003 0.0100 0.0100 0.0100 -0.0050 0.1200 0.0100 Blox Labs Inc. BLOX 960 0.0800 0.0650 0.0750 +0.0100 0.7500 0.0133 BLVD Centers Corporation BLVD 6621 0.0650 0.0550 0.0650 0.0000 0.0850 0.0550 Bunker Hill Mining Corp. BNKR 145 0.4600 0.4100 0.4100 -0.0300 3.1500 0.3500 Bougainville Ventures Inc. BOG 1025 0.2850 0.2550 0.2700 +0.0100 0.4500 0.2100 Pacific Rim Cobalt Corp. BOLT 80 0.2800 0.2550 0.2600 -0.0200 1.5900 0.2000 Breathtec BioMedical Inc. BTH 804 0.1200 0.1100 0.1150 -0.0150 0.5200 0.0650 BioMark Diagnostics Inc. BUX 100 0.0600 0.0600 0.0600 0.0000 0.2300 0.0500 Aura Health Inc. BUZZ 1158 0.2600 0.2400 0.2500 -0.0300 0.6500 0.2400 Block X Capital Corp. BXXX 170 0.0800 0.0800 0.0800 0.0000 0.7500 0.0500 Brisio Innovations Inc. BZI 1054 0.3500 0.3400 0.3400 -0.0200 0.4500 0.1550 Cautivo Mining Inc. CAI 79 0.3900 0.3900 0.3900 +0.2100 0.8500 0.1500 FinCanna Capital Corp. CALI 952 0.3150 0.2850 0.2850 -0.0150 2.2900 0.2300 Heritage Cannabis Holdings Corp. CANN 17626 0.2800 0.2500 0.2700 -0.0150 0.8400 0.1900 Chimata Gold Corp. CAT 1175 0.1300 0.1150 0.1250 0.0000 0.1500 0.0600 Copperbank Resources Corp. CBK 0 0.0650 0.0000 0.1500 0.0400 Green River Gold Corp. CCR 150 0.0700 0.0600 0.0700 +0.0150 0.0900 0.0250 CordovaCann Corp. CDVA 110 1.0600 1.0000 1.0000 -0.3000 2.0000 1.0000 Cognetivity Neurosciences Ltd. CGN 502 0.2750 0.2750 0.2750 -0.0150 0.5400 0.2500 Cannabis Growth Opportunity Corporation CGOC 1181 1.9300 1.8200 1.9000 +0.1000 2.7000 1.2200 Cannabis Growth Opportunity Corporation Wts. CGOC.WT 713 0.3200 0.2950 0.3200 +0.0300 0.6900 0.2100 Chemistree Technology Inc. CHM 75 0.5300 0.5000 0.5000 -0.0300 1.0000 0.3700 Choom Holdings Inc. CHOO 5298 1.2800 1.1900 1.2100 -0.0600 1.4700 0.2300 Canada House Wellness Group Inc. CHV 7056 0.2000 0.1900 0.2000 0.0000 0.9000 0.1750 Cielo Waste Solutions Corp. CMC 2992 0.2650 0.2500 0.2550 -0.0100 0.3000 0.1100 Canadian Metals Inc. CME 300 0.0900 0.0900 0.0900 +0.0050 0.2000 0.0500 Cloud Nine Education Group Ltd. CNI 100 0.0300 0.0300 0.0300 0.0000 0.0900 0.0250 Cannex Capital Holdings Inc. CNNX 1354 1.0000 0.9500 0.9700 +0.0100 1.9300 0.8000 International Cobalt Corp CO 874 0.0800 0.0800 0.0800 0.0000 0.4500 0.0700 360 Blockchain Inc. CODE 3072 0.0550 0.0500 0.0550 -0.0050 0.3900 0.0400 Captor Capital Corp CPTR 27984 0.1650 0.1350 0.1350 -0.0100 0.8900 0.0200 Carl Data Solutions Inc. CRL 1914 0.1200 0.1100 0.1200 0.0000 0.6100 0.0800 Crop Infrastructure Corp. CROP 29722 0.2750 0.2400 0.2550 -0.0200 1.2000 0.1300 CannaRoyalty Corp. CRZ 4233 6.7000 6.0100 6.4500 -0.0300 6.7000 2.1100 CannaRoyalty Corp. Wts. CRZ.WT 618 1.9000 1.7200 1.8000 -0.0500 2.1200 0.5800 Chemesis International Inc. CSI 1699 0.9700 0.9000 0.9700 +0.0100 1.0300 0.4800 Canamex Gold Corp. CSQ 590 0.1000 0.0950 0.1000 +0.0100 0.1700 0.0900 CellCube Energy Storage Systems Inc. CUBE 432 0.1900 0.1800 0.1900 +0.0050 0.7600 0.1400 Biocure Technology Inc. CURE 115 0.8000 0.7700 0.8000 0.0000 1.8900 0.1600 Charlotte's Web Holdings, Inc. CWEB 10760 13.2000 10.9000 11.5600 -0.3900 13.2000 9.0500 C21 Investments Inc. CXXI 2238 1.4500 1.3400 1.3900 +0.0300 3.0000 0.9500 Hilltop Cybersecurity Inc. CYBX 10223 0.2650 0.1850 0.2100 -0.0450 0.8700 0.0850 Copper Reef Mining Corp. CZC 50 0.0200 0.0200 0.0200 -0.0050 0.0300 0.0100 Data Deposit Box Inc. DDB 1745 0.0500 0.0450 0.0500 0.0000 0.3500 0.0200 Debut Diamonds Inc. DDI 405 0.0050 0.0050 0.0050 -0.0050 0.0250 0.0050 Deer Horn Capital Inc. DHC 260 0.2700 0.2500 0.2700 -0.0200 0.5800 0.1000 The Delma Group Inc. DLMA 0 3.5000 0.0000 7.2500 2.5000 DNI Metals Inc. DNI 250 0.0600 0.0600 0.0600 -0.0050 0.1450 0.0550 Dundee Sustainable Technologies Inc. DST 7502 0.0450 0.0350 0.0450 -0.0050 0.1900 0.0300 Deveron UAS Corp. DVR 64 0.2200 0.2100 0.2100 -0.0100 0.4500 0.1500 EA Education Group Inc. EA 400 0.0200 0.0200 0.0200 0.0000 0.2000 0.0100 Earth Alive Clean Technologies Inc. EAC 551 0.2250 0.2050 0.2100 -0.0100 0.4500 0.0700 SpeakEasy Cannabis Club Ltd. EASY 4317 0.7800 0.7200 0.7200 -0.0800 1.3300 0.4100 Nutritional High International Inc. EAT 14498 0.3300 0.3100 0.3150 -0.0150 1.1900 0.1000 Eviana Health Corporation EHC 61 1.0700 1.0700 1.0700 +0.1700 2.0000 0.6500 Leviathan Cannabis Group Inc. EPIC 95 1.4900 1.4000 1.4000 -0.1000 2.3200 0.2000 Empower Clinics Inc EPW 10328 0.1750 0.1500 0.1500 -0.0350 0.5100 0.1500 ePlay Digital Inc. EPY 3609 0.0850 0.0700 0.0750 -0.0100 0.5400 0.0700 EnviroLeach Technologies Inc. ETI 719 1.2100 1.1400 1.1500 -0.0700 2.3400 0.5900 EVITRADE Health Systems Corp. EVA 101 0.4700 0.4200 0.4200 +0.0200 1.5900 0.2000 Far Resources Ltd. FAT 7301 0.1850 0.1600 0.1600 -0.0350 1.1000 0.1000 Fandom Sports Media Corp. FDM 4280 0.1100 0.0950 0.0950 -0.0050 0.3550 0.0700 Future Farm Technologies Inc. FFT 6264 0.4800 0.4400 0.4450 -0.0450 2.0800 0.1900 FogChain Corp FOG 1235 0.3200 0.3000 0.3000 0.0000 0.5700 0.2300 Global Blockchain Mining Corp. FORK 11122 0.0450 0.0400 0.0400 -0.0050 0.1300 0.0400 Gabriella's Kitchen Inc. GABY 8863 0.7500 0.3900 0.5000 0.7500 0.3900 Generation Mining Limited GENM 1121 0.1400 0.1100 0.1400 0.0000 0.2000 0.0800 Glance Technologies Inc. GET 6188 0.3500 0.3200 0.3200 -0.0200 3.8400 0.2300 Global Hemp Group Inc. GHG 2581 0.1700 0.1600 0.1600 -0.0100 0.3900 0.0350 Golden Leaf Holdings Ltd. GLH 30725 0.2800 0.2550 0.2750 +0.0050 0.6500 0.1550 Genius Properties Ltd. GNI 3272 0.2800 0.1950 0.2800 +0.0200 0.3100 0.1200 Go Cobalt Mining Corp. GOCO 175 0.1800 0.1750 0.1750 -0.0050 0.1900 0.0700 Goldrea Resources Corp. GOR 604 0.0700 0.0650 0.0700 +0.0100 0.3800 0.0350 Graphite Energy Corp. GRE 68 0.0950 0.0700 0.0950 -0.0050 1.7600 0.0700 Green 2 Blue Energy Corp. GTBE 515 0.1100 0.1050 0.1050 -0.0050 0.4450 0.1000 Green Thumb Industries Inc. GTII 5103 19.8900 17.2600 19.1000 +0.5900 19.8900 8.2100 High Hampton Holdings Corp. HC 924 0.5700 0.5200 0.5400 -0.0200 1.4800 0.3100 Heritage Global Inc. HGP 40 0.7200 0.7200 0.7200 -0.0800 0.8500 0.3900 Hello Pal International Inc. HP 870 0.2300 0.2250 0.2250 -0.0150 0.3450 0.0650 HealthSpace Data Systems Ltd. HS 4941 0.0500 0.0425 0.0450 0.0000 0.2700 0.0350 FSD Pharma Inc. Subordinate Voting Shares HUGE 459451 0.3400 0.2800 0.3250 -0.0150 0.3750 0.0750 HyperBlock Inc. HYPR 1160 0.1850 0.1800 0.1800 -0.0150 0.4350 0.1700 iAnthus Capital Holdings Inc. IAN 5511 8.1700 7.3900 7.9200 +0.0400 8.1700 1.7000 International Battery Metals Ltd. IBAT 511 0.1850 0.1600 0.1850 +0.0050 1.3800 0.1600 Integrated Cannabis Company Inc. ICAN 247 0.6200 0.5800 0.6200 +0.0200 0.6800 0.3400 ThreeD Capital Inc. IDK 10094 0.0850 0.0700 0.0750 0.0000 0.8500 0.0550 Imagin Medical Inc. IME 1940 0.1300 0.1150 0.1200 -0.0150 0.4400 0.0550 Imagination Park Entertainment Inc. IP 248 0.2150 0.1900 0.2100 -0.0050 1.0800 0.1350 Irving Resources Inc. IRV 27 1.1000 1.0300 1.0400 -0.0700 1.5200 0.6600 Inner Spirit Holdings Ltd. ISH 7430 0.3800 0.3350 0.3400 -0.0200 0.9100 0.2100 Inspiration Mining Corporation ISM 156 0.0300 0.0300 0.0300 0.0000 0.2650 0.0150 Izotropic Corporation IZO 50 0.2600 0.2600 0.2600 0.0000 0.4000 0.2600 Lotus Ventures Inc. J 272 0.2850 0.2550 0.2650 -0.0050 1.0000 0.2100 StartMonday Technology Corp. JOB 260 0.0850 0.0850 0.0850 +0.0050 0.5000 0.0700 International Cannabrands Inc. JUJU.A 26773 0.1050 0.0850 0.0900 -0.0100 0.7700 0.0500 Kaneh Bosm Biotechnology Inc. KBB 5451 0.5700 0.5100 0.5700 +0.0300 0.7500 0.0800 Koios Beverage Corp. KBEV 52824 0.6200 0.4600 0.5400 +0.1900 0.6200 0.1700 Kontrol Energy Corp. KNR 40 0.5400 0.5200 0.5200 0.0000 1.5800 0.5200 KWG Resources Inc. KWG 100 0.0150 0.0150 0.0150 +0.0050 0.0250 0.0100 La Imperial Resources Inc. LAI 500 0.0700 0.0700 0.0700 0.0000 0.0800 0.0400 Declan Cobalt Inc. LAN 2141 0.3750 0.3200 0.3500 +0.0500 0.3900 0.1700 Lifestyle Delivery Systems Inc LDS 1450 0.4850 0.4500 0.4700 -0.0300 1.5400 0.3600 Liberty Health Sciences Inc. LHS 23342 1.0100 0.9300 0.9300 -0.0200 2.8800 0.6200 Liberty Leaf Holdings Ltd. LIB 6281 0.2550 0.2350 0.2400 -0.0200 1.0000 0.0750 Callitas Health Inc. LILY 80 0.1600 0.1600 0.1600 0.0000 0.6500 0.1400 Global Li-Ion Graphite Corp. LION 143 0.1700 0.1700 0.1700 0.0000 0.9700 0.1500 Litelink Technologies Inc. LLT 1430 0.1400 0.1400 0.1400 -0.0300 0.3300 0.1150 Lexington Biosciences Inc. LNB 158 0.1400 0.1350 0.1350 -0.0050 0.6200 0.0850 Redfund Capital Corp. LOAN 5 0.3250 0.3250 0.3250 +0.0350 0.5500 0.1550 LottoGopher Holdings Inc. LOTO 4330 0.0700 0.0600 0.0600 -0.0100 0.4650 0.0500 Lexaria Bioscience Corp. LXX 1816 2.6200 2.4200 2.5700 +0.0400 3.2300 0.4250 Maricann Group Inc MARI 20119 2.2700 2.0100 2.1500 +0.0500 4.4800 1.0500 MEADOW BAY GOLD CORPORATION J MAY 1029 0.0500 0.0450 0.0500 +0.0100 0.2600 0.0400 Marapharm Ventures Inc MDM 1400 0.2200 0.2150 0.2200 +0.0050 1.2300 0.1750 Marapharm Ventures Inc. Wts. MDM.WT 1205 0.0250 0.0200 0.0200 -0.0050 0.0450 0.0100 Marret High Yield Strategies Fund A MHY.UN 40 0.0900 0.0850 0.0850 0.0000 0.1950 0.0600 Mistango River Resources Inc. MIS 275 0.0250 0.0250 0.0250 -0.0150 0.0650 0.0100 True Leaf Medicine International Ltd. MJ 2554 0.6000 0.5400 0.5600 +0.0100 1.9000 0.4450 Global Health Clinics Ltd. MJRX 949 0.4750 0.4450 0.4650 -0.0250 0.5600 0.4450 MedMen Enterprises Inc. Class B Subordinate Voting Shares MMEN 25252 7.1500 5.4200 5.4200 -1.1500 7.1500 3.4300 Matica Enterprises Inc. MMJ 9441 0.1900 0.1700 0.1750 -0.0100 0.8100 0.0800 Miramont Resources Corp. MONT 771 0.1500 0.1350 0.1350 -0.0050 0.6500 0.1300 GoverMedia Plus Canada Corp. MPLS 70 0.2200 0.2100 0.2100 -0.0100 0.5900 0.2000 MPX Bioceutical Corporation MPX 31444 1.0400 0.9500 1.0000 -0.0500 1.2000 0.2800 Micromem Technologies Inc. MRM 20 0.0600 0.0600 0.0600 -0.0100 0.3950 0.0500 Cannvas MedTech Inc. MTEC 1021 0.3750 0.3500 0.3700 -0.0100 1.0000 0.2550 Maxtech Ventures Inc. MVT 121 0.1650 0.1500 0.1500 0.0000 0.6000 0.1200 Micron Waste Technologies Inc MWM 4352 0.5400 0.5000 0.5000 -0.0400 0.9200 0.2500 Montego Resources Inc. MY 4633 0.2600 0.2350 0.2600 +0.0150 0.5500 0.0650 MYM Nutraceuticals Inc. MYM 8661 1.3300 1.2100 1.2100 -0.0700 5.0000 0.4200 NetCents Technology Inc. NC 4329 1.4700 1.3100 1.4700 -0.1000 6.7500 0.3850 Netcoins Holdings Inc. NETC 15284 0.1050 0.0900 0.0950 -0.0050 0.6500 0.0700 New Age Farm Inc. NF 52630 0.1150 0.0950 0.1150 +0.0050 0.4200 0.0450 NHS Industries Ltd. NHS 78 0.0400 0.0400 0.0400 -0.0050 0.1700 0.0300 Victory Nickel Inc. NI 277 0.0400 0.0400 0.0400 +0.0050 0.0700 0.0300 Cryptanite Blockchain Technologies Corp. NITE 436 0.1650 0.1450 0.1450 -0.0250 0.8400 0.1000 Plaintree Systems Inc. NPT 48 0.2450 0.2050 0.2450 +0.0450 0.3800 0.1000 MegumaGold Corp NSAU 40 0.1900 0.1900 0.1900 0.0000 0.3000 0.1500 NanoSphere Health Sciences Inc. NSHS 448 0.4800 0.4350 0.4450 -0.0200 1.1600 0.3000 New Tech Lithium Corp. NTM 470 0.0450 0.0450 0.0450 +0.0050 0.1700 0.0350 Nexco Resources Inc. NXU 100 0.2050 0.2000 0.2000 -0.0050 0.5000 0.1500 Permex Petroleum Corporation OIL 560 0.3950 0.3650 0.3950 -0.0050 0.6000 0.3250 Ortho Regenerative Technologies Inc. ORTH 55 0.4200 0.4200 0.4200 0.0000 1.0000 0.3700 One World Lithium Inc. OWLI 80 0.1450 0.1450 0.1450 -0.0050 0.2500 0.1000 Canntab Therapeutics Limited PILL 1071 0.8200 0.6400 0.8000 +0.1200 1.2000 0.5000 Pivit Exploration Inc. PIVT 828 0.0750 0.0750 0.0750 -0.0050 0.1900 0.0750 ParcelPal Technology Inc. PKG 11530 0.3200 0.2950 0.2950 -0.0250 0.5900 0.0500 Peak Positioning Technologies Inc. PKK 17329 0.0450 0.0400 0.0400 0.0000 0.0750 0.0300 Planet 13 Holdings Inc. PLTH 4766 1.6000 1.4800 1.5100 0.0000 1.6700 0.6600 PreveCeutical Medical Inc. PREV 14581 0.0400 0.0350 0.0400 0.0000 0.1800 0.0300 Primary Energy Metals Inc. PRIM 1434 0.0500 0.0500 0.0500 0.0000 0.1500 0.0250 Pasinex Resources Limited PSE 670 0.1200 0.1100 0.1100 0.0000 0.3150 0.0750 Platinex Inc. PTX 830 0.0750 0.0700 0.0750 -0.0050 0.3000 0.0500 PUF Ventures Inc. PUF 1754 0.6200 0.5900 0.6000 -0.0100 2.0900 0.3800 Pivot Pharmaceuticals Inc. PVOT 1147 0.4950 0.4400 0.4550 +0.0050 3.0000 0.2650 Quantum Cobalt Corp QBOT 193 0.1850 0.1600 0.1600 -0.0250 1.9000 0.1300 Quinsam Capital Corporation QCA 3066 0.2900 0.2750 0.2800 -0.0050 1.1900 0.1350 Quadron Cannatech Corporation QCC 2579 0.2400 0.2200 0.2300 -0.0100 0.9700 0.1900 Quizam Media Corporation QQ 400 0.0700 0.0600 0.0700 +0.0150 0.1350 0.0500 Relay Medical Corp. RELA 175 0.2600 0.2450 0.2450 -0.0150 0.8000 0.1900 Renforth Resources Inc. RFR 210 0.0300 0.0300 0.0300 -0.0050 0.0600 0.0300 Range Energy Resources Inc. RGO 455 0.0050 0.0050 0.0050 0.0000 0.0200 0.0050 Rise Gold Corp. RISE 2475 0.0700 0.0650 0.0700 -0.0050 0.2100 0.0650 Rockshield Capital Corp. RKS 2521 0.2250 0.1800 0.1800 -0.0300 0.8400 0.1200 West Red Lake Gold Mines Inc. RLG 1897 0.0700 0.0500 0.0550 -0.0150 0.1600 0.0500 RISE Life Science Corp. RLSC 43 0.2050 0.1900 0.1900 +0.0050 0.7400 0.1850 Tidal Royalty Corp. RLTY.U 4122 0.4550 0.4000 0.4000 -0.0350 0.8200 0.3600 Ravenquest BioMed Inc. RQB 7469 0.8600 0.7300 0.7500 -0.0900 2.1000 0.3800 RavenQuest BioMed Inc. Wts. RQB.WT 405 0.0800 0.0800 0.0800 -0.0050 0.0900 0.0300 Rift Valley Resources Corp. RVR 400 0.0800 0.0700 0.0800 +0.0100 0.1500 0.0500 Rockex Mining Corporation RXM 10100 0.0900 0.0600 0.0900 0.0000 0.0900 0.0100 Subscribe Technologies Inc. SAAS 120 0.0700 0.0700 0.0700 0.0000 0.2500 0.0350 SBD Capital Corp. SBD 3 0.3950 0.0000 0.4900 0.0500 Scythian Biosciences Corp. SCYB 3077 3.2400 2.7400 2.7700 -0.1800 3.2400 2.1600 Shoal Point Energy Ltd. SHP 1449 0.0250 0.0250 0.0250 -0.0050 0.3750 0.0250 Sharc International Systems Inc. SHRC 520 0.4600 0.4400 0.4400 -0.0200 0.6900 0.3050 Seahawk Ventures Inc. SHV 5 0.2900 0.2900 0.2900 +0.0300 0.6200 0.2600 Sitka Gold Corp. SIG 240 0.1150 0.1150 0.1150 -0.0050 0.3000 0.1100 Star Navigation Systems Group Ltd. SNA 14412 0.0700 0.0600 0.0650 0.0000 0.1650 0.0400 Sunniva Inc. SNN 914 6.7500 6.4000 6.4200 -0.2700 17.9300 4.7200 Spey Resources Corp. SPEY 100 0.1250 0.1250 0.1250 0.0000 0.1550 0.1250 Sproutly Canada Inc. SPR 3213 0.7200 0.6700 0.6900 +0.0300 1.1800 0.6000 Squire Mining Ltd. SQR 1898 0.7100 0.6800 0.7000 -0.0100 0.7200 0.0700 Shamrock Enterprises Inc. SRS 268 0.0500 0.0500 0.0500 0.0000 0.0800 0.0300 Stem Holdings Inc. STEM 2 3.7500 3.7500 3.7500 -0.2500 4.4800 3.7500 Wildflower Brands Inc. SUN 850 0.8900 0.8600 0.8700 -0.0400 2.9400 0.3200 St-Georges Eco-Mining Corp. SX 2921 0.0700 0.0600 0.0700 +0.0050 2.9000 0.0200 Sixty North Gold Mining Inc. SXTY 15292 0.1400 0.1000 0.1050 -0.0400 0.2400 0.1000 Taku Gold Corp. TAK 1 0.0350 0.0000 0.2000 0.0350 Target Capital Inc. TCI 10 0.0850 0.0850 0.0850 0.0000 0.1150 0.0550 TerrAscend Corp. TER 425 5.2900 5.1100 5.1200 -0.1200 5.5000 0.7600 Taiga Gold Corp TGC 125 0.1250 0.1100 0.1250 -0.0050 0.2100 0.0950 Friday Night Inc. TGIF 17986 0.4800 0.4400 0.4450 -0.0200 1.4800 0.1700 THC Biomed Intl Ltd THC 4850 1.0500 0.9900 1.0100 -0.0400 3.3600 0.4600 Tier One Capital Limited Partnership TLP.UN 40 5.0300 5.0300 5.0300 0.0000 6.0000 5.0000 Tartisan Nickel Corp. TN 3020 0.0500 0.0400 0.0500 -0.0050 0.1950 0.0400 The Tinley Beverage Company Inc. TNY 3449 0.9200 0.8600 0.8900 -0.0200 1.9900 0.2650 Tower One Wireless Corp. TO 240 0.1250 0.1150 0.1150 -0.0050 0.4000 0.1000 Tree of Knowledge International Corp. TOKI 195 0.6700 0.6200 0.6600 +0.0200 1.5300 0.5500 Enertopia Corp. TOP 545 0.0350 0.0300 0.0350 0.0000 0.1400 0.0250 Torino Power Solutions Inc TPS 89 0.1300 0.1150 0.1300 +0.0200 0.2000 0.0400 Tantalex Resources Corporation TTX 95 0.0800 0.0800 0.0800 -0.0050 0.2500 0.0300 Black Tusk Resources Inc. TUSK 1591 0.2350 0.2100 0.2250 +0.0250 0.2850 0.1200 Global UAV Technologies Ltd. UAV 527 0.0700 0.0650 0.0650 -0.0050 0.2550 0.0550 UpSnap Inc. UP 4000 0.0100 0.0100 0.0100 0.0000 0.0550 0.0050 Upco International Inc UPCO 100 0.1850 0.1850 0.1850 -0.0050 1.3900 0.0600 American Pacific Mining Corp. USGD 1560 0.1150 0.1000 0.1000 -0.0150 0.4100 0.1000 Velocity Data Inc. VCT 150 0.0450 0.0450 0.0450 -0.0250 0.1600 0.0400 Vogogo Inc. VGO 4020 0.2450 0.2050 0.2050 -0.0450 0.9400 0.2050 Vogogo Inc. 8% 30JUN20 VGO.DB 100 85.0000 85.0000 85.0000 -10.0000 100.0000 85.0000 Valens Groworks Corp. VGW 23506 2.2500 1.5000 2.0000 +0.5500 3.5500 0.7500 Phivida Holdings Inc. VIDA 3617 0.9800 0.9100 0.9500 -0.0400 2.2000 0.5800 Phivida Holdings Inc. Wts. VIDA.WT 97 0.2800 0.2500 0.2800 0.0000 0.3500 0.1500 Vodis Pharmaceuticals Inc. VP 1415 0.1350 0.1250 0.1300 0.0000 0.9100 0.1000 Veritas Pharma Inc. VRT 5755 0.2300 0.2050 0.2050 -0.0150 1.0900 0.1600 Versus Systems Inc. VS 75 0.2600 0.2600 0.2600 +0.0150 0.7500 0.2100 Victory Square Technologies Inc. VST 485 1.1100 0.9700 1.0100 -0.1300 4.1700 0.3500 Winston Resources Inc. WRW 230 0.0700 0.0700 0.0700 0.0000 0.2400 0.0700 Western Uranium Corporation WUC 524 1.7400 1.5400 1.6800 -0.0600 1.8400 0.5400 eXeBlock Technology Corporation XBLK 310 0.0850 0.0750 0.0850 0.0000 1.7900 0.0600 MGX Minerals Inc. XMG 1732 0.8200 0.7900 0.7900 -0.0200 1.9600 0.6900 Exro Technologies Inc. XRO 238 0.3750 0.3700 0.3700 -0.0150 0.6800 0.1950 XORTX Therapeutics Inc. XRX 115 0.2000 0.2000 0.2000 0.0000 0.5000 0.2000 Kootenay Zinc Corp. ZNK 13 0.0850 0.0850 0.0850 -0.0150 0.9500 0.0650 Zara Resources Inc. ZRI 141 0.2000 0.2000 0.2000 0.0000 0.2400 0.0800 BIOSENTA Inc. ZRO 2 0.0100 0.0000 0.1000 0.0100 ZTEST Electronics Inc. ZTE 90 0.2800 0.2750 0.2750 0.0000 1.0600 0.1650 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 Ansar Financial and Dev Corporation AFD 0.520 0.560 0.8300 0.3050 AJN Resources Inc. AJN 0.110 0.180 0.2000 0.1000 ALQ Gold Corp. ALQ 1.100 1.200 Appia Energy Corp. API 0.190 0.200 0.2500 0.1000 AREV Nutrition Sciences Inc. AREV 0.400 0.400 0.6500 0.2000 Armada Mercantile Ltd. ARM 0.400 0.470 0.7600 0.2000 Armadillo Resources Ltd. ARO Argo Gold Inc. ARQ 0.090 0.110 0.2200 0.0700 Asante Gold Corporation ASE 0.030 0.045 0.1300 0.0250 Aquarius Surgical Technologies Inc. ASTI 0.300 0.325 0.6500 0.2500 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 Bradstone Capital Corp. BCA 0.070 0.090 0.3000 0.0650 Bird River Resources Inc. BDR 0.155 0.155 0.6300 0.0700 Berkley Renewables Inc. BKS 0.070 0.080 0.1100 0.0300 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 0.185 0.185 0.4850 0.1550 Bexar Ventures Inc. BXV 0.100 0.200 0.1200 0.0200 Copperbank Resources Corp. Warrants CBK.WT 0.010 0.0300 0.0050 Certive Solutions Inc. CBP 0.020 0.030 0.1200 0.0100 Cerro Grande Mining Corporation CEG 0.005 0.010 0.0250 0.0050 Cartier Iron Corporation CFE 0.060 0.100 0.2500 0.0600 CIM International Group Inc. CIM 0.205 0.770 0.5000 0.0800 Cascadia Consumer Electronics Corp. CK 0.400 0.800 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 CMX Gold & Silver Corp. CXC 0.040 0.070 0.1200 0.0400 Cyntar Ventures Inc CYN 0.100 0.175 0.1500 0.1500 European Metals Corp. ECU 0.005 European Metals Corp. Warrants ECU.WT Eurogas International Inc. EI 0.010 0.020 0.0550 0.0050 ECO ORO MINERALS CORP. J EOM 0.185 0.210 0.4450 0.1500 Evolving Gold Corp. EVG 0.075 0.085 0.4050 0.0650 EVI Global Group Developments Corp. EVI 0.300 0.360 0.4250 0.0300 Explorex Resources Inc. EX 0.315 0.345 0.6500 0.1750 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 Fineqia International Inc. FNQ 0.010 0.015 0.0750 0.0050 Fox River Resources Corporation FOX 0.060 0.070 0.1500 0.0500 GreenBank Capital Inc. GBC 1.280 1.320 2.0000 0.5600 Gencan Capital Inc. GCA 0.070 0.180 0.3500 0.0250 Glorious Creation Limited GCIT 0.600 0.650 0.6500 0.3200 Glance Technologies Inc. Wts. GET.WT 0.200 0.800 3.5300 0.0450 Gravitas Financial Inc. GFI 0.050 0.070 0.1250 0.0100 Gravitas Financial Inc. 3% 25JUN23 GFI.DB.A Gravitas Financial Inc. 3.5% 03DEC20 GFI.DB.B Generic Gold Corp. GGC 0.135 0.200 0.3200 0.1500 God s Lake Resources Inc. GLR 0.950 1.1000 0.0650 Gunpowder Capital Corp. GPC 0.045 0.055 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 0.025 0.1150 0.0200 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 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 3.740 3.740 21.4000 2.2000 ICTV Brands Inc. ITV 0.010 0.2200 0.1800 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 0.930 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 Khan Resources Inc. KRI 0.075 0.080 0.1800 0.0550 KWG Resources Inc. MVS KWG.A 4.350 4.570 6.9500 4.3600 Lead Ventures Inc. LEAD 0.215 0.470 1.0000 0.1400 Legion Metals Corp. LEGN 0.100 0.2100 0.0500 Lanebury Growth Capital Ltd. LLL 0.265 0.450 0.8700 0.0600 LeanLife Health Inc. LLP 0.060 0.065 0.4500 0.0550 Newlox Gold Ventures Corp. LUX 0.040 0.055 0.0750 0.0300 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 0.070 0.080 0.1400 0.0550 Mint Corporation Series A 10% 16MAY19 MIT.DB.C 100.000 100.0000 100.0000 Makena Resources Inc. MKNA 0.075 0.080 0.2350 0.0750 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 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 Northern Sphere Mining Corp. NSM 0.055 0.070 0.4500 0.0450 Nuran Wireless Inc. NUR 0.090 0.100 0.2350 0.0800 Nass Valley Gateway Ltd. NVG 0.050 0.500 Novicius Corp. NVS 0.125 0.125 0.3700 0.0700 Orca Touchscreen Technologies Ltd. OAA 0.040 0.040 Carlyle Entertainment Ltd OLG Organic Potash Corporation OPC 0.025 0.035 0.0800 0.0100 ESI Energy Services Inc. OPI 0.155 0.200 0.5000 0.1500 Open Source Health Inc. OSH 1.900 0.3100 0.0200 Provenance Gold Corp. PAU 0.175 0.185 0.4000 0.0800 Portage Biotech Inc. PBT.U 0.095 0.095 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 Preferred Dental Technologies Inc. PDTI 0.035 0.055 0.1150 0.0300 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 Peloton Minerals Corporation PMC 0.090 0.100 0.1500 0.0600 PrimeWest Mortgage Inv Corporation PRI 1.000 1.360 2.0500 1.1000 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 Resinco Capital Partners Inc. RIN 0.140 0.150 0.3200 0.1400 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 Razore Rock Resources Inc. RZR 0.060 0.210 0.6250 0.0900 Robix Environmental Technologies Inc. RZX 0.080 0.0850 0.0200 Hydro66 Holdings Corp. SIX 0.670 0.700 0.9500 0.6000 Silver Phoenix Resources Inc. SP 0.050 0.100 0.2400 0.0500 SponsorsOne Inc. SPO 0.225 0.235 0.3450 0.0200 Squatex Energy and Ressources Inc. SQX 0.050 0.100 0.3500 0.0800 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 0.510 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 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 0.285 0.315 0.4200 0.1800 Vinergy Resources Ltd. VIN 0.520 0.520 West Isle Energy Inc. WEI Winston Gold Corp. WGC 0.045 0.060 0.0900 0.0300 World Mahjong Limited WSM 0.110 0.1700 0.0600 Westridge Resources Inc. WST 0.600 0.600 0.8000 0.2850 MGX Minerals Inc. Wts. XMG.WT 0.550 0.600 1.7200 0.5300 MGX Minerals Inc. A Wts. XMG.WT.A 0.100 0.120 0.8000 0.0650 MGX Minerals Inc. B Wts. XMG.WT.B 0.150 0.230 0.4500 0.1200 Xanthic Biopharma Inc. XTHC 0.230 0.230 0.5700 0.1450 Zanzibar Gold Inc. ZBR 0.100 0.150 0.1500 0.1000 Trades: 39,749 Total Volume: 147,874,379 Total Value: $100,164,495 Advanced: 54 Declined: 141 Unchanged: 210 Note 1: z - Full Volume. Note 2: Change calculated using unadjusted closing prices.