CNSX Trading Daily Market Summary September 06 2018 Closing Numbers Stock Symbol Vol(00s) High Low Close Change 52W Hi 52W Lo Supreme Metals Corp. ABJ 1020 0.0300 0.0300 0.0300 0.0000 0.0800 0.0200 Alliance Growers Corp. ACG 2847 0.1850 0.1750 0.1800 +0.0050 1.3900 0.0900 Advantex Marketing International Inc. ADX 2925 0.0050 0.0050 0.0050 0.0000 0.0600 0.0050 Ansar Financial and Dev Corporation AFD 70 0.5700 0.5600 0.5700 +0.0600 0.8300 0.3050 Affinor Growers Inc. AFI 1802 0.1100 0.1000 0.1050 +0.0050 0.2850 0.0550 Arctic Glacier Income Fund AG.UN 50 0.0500 0.0500 0.0500 0.0000 0.0600 0.0400 Alternate Health Corp. AHG 11 0.5900 0.5900 0.5900 +0.0300 3.1900 0.4600 Atlas Blockchain Group Inc. AKE 9056 0.2350 0.1900 0.2200 +0.0200 1.4900 0.1250 Alchemist Mining Inc. AMS 3696 0.0600 0.0500 0.0500 -0.0100 0.3450 0.0400 Advantagewon Oil Corp. AOC 1635 0.0350 0.0350 0.0350 0.0000 0.1850 0.0300 Appia Energy Corp. API 410 0.1900 0.1700 0.1900 -0.0100 0.2500 0.1000 Global Cannabis Applications Corp. APP 14902 0.3200 0.2750 0.2900 0.0000 0.9900 0.1000 Argo Gold Inc. ARQ 770 0.1100 0.1050 0.1100 +0.0200 0.2200 0.0700 Asante Gold Corporation ASE 10 0.0300 0.0300 0.0300 +0.0050 0.1150 0.0250 Ascent Industries Corp. ASNT 31830 0.6000 0.4900 0.5900 +0.1000 0.6000 0.3700 Aquarius Surgical Technologies Inc. ASTI 10 0.3250 0.3250 0.3250 +0.0750 0.6500 0.2500 Abattis Bioceuticals Corp. ATT 9156 0.1850 0.1750 0.1750 -0.0050 0.9400 0.1000 Auxico Resources Canada Inc. AUAG 1500 0.1650 0.1650 0.1650 -0.0050 0.4500 0.1400 Avarone Metals Inc. AVM 750 0.0550 0.0500 0.0500 0.0000 0.1350 0.0200 Aylen Capital Inc. AYL 20 0.0200 0.0200 0.0200 -0.0050 0.1000 0.0100 BacTech Environmental Corporation BAC 510 0.0350 0.0350 0.0350 0.0000 0.0700 0.0200 Body and Mind Inc. BAMM 355 0.4650 0.4200 0.4250 -0.0400 2.0900 0.3300 Benchmark Botanics Inc. BBT 1146 0.5800 0.5600 0.5800 +0.0200 2.1400 0.3500 Bradstone Capital Corp. BCA 320 0.1000 0.0900 0.1000 +0.0300 0.3000 0.0650 Blockchain Foundry Inc BCFN 80 0.1250 0.1150 0.1250 +0.0150 0.5000 0.0900 Beleave Inc. BE 2050 1.5700 1.4800 1.5200 -0.0300 3.4900 1.1000 Peekaboo Beans Inc BEAN 260 0.2100 0.2050 0.2100 +0.0100 0.2100 0.1900 BIG Blockchain Intelligence Group Inc. BIGG 18762 0.1600 0.1300 0.1600 +0.0250 2.7700 0.1300 Blackchain Solutions Inc. BIS 1820 0.0450 0.0400 0.0400 -0.0050 0.3000 0.0400 Belgravia Capital International Inc. BLGV 4616 0.0400 0.0350 0.0400 +0.0050 0.3600 0.0300 BlissCo Cannabis Corp. BLIS 1039 0.3900 0.3550 0.3650 -0.0150 0.7600 0.3000 BLOK Technologies Inc. BLK 4108 0.0550 0.0500 0.0550 +0.0050 1.0700 0.0450 Cannabix Technologies Inc. BLO 3835 1.7500 1.6600 1.6700 -0.0900 3.6800 0.5600 Global Blockchain Technologies Corp. BLOC 5975 0.1750 0.1600 0.1650 -0.0050 0.9300 0.1400 Global Blockchain Technologies Corp.WT BLOC.WT 1210 0.0100 0.0100 0.0100 0.0000 0.1200 0.0100 Blox Labs Inc. BLOX 127 0.0800 0.0800 0.0800 +0.0050 0.7500 0.0133 BLVD Centers Corporation BLVD 1542 0.0650 0.0600 0.0600 -0.0050 0.0850 0.0550 Bunker Hill Mining Corp. BNKR 243 0.4100 0.3400 0.3700 -0.0400 3.1500 0.3400 Bougainville Ventures Inc. BOG 110 0.2800 0.2800 0.2800 +0.0100 0.4500 0.2100 Pacific Rim Cobalt Corp. BOLT 375 0.2550 0.2400 0.2500 -0.0100 1.5900 0.2000 Breathtec BioMedical Inc. BTH 424 0.1150 0.1100 0.1100 -0.0050 0.5200 0.0650 Aura Health Inc. BUZZ 824 0.2500 0.2300 0.2300 -0.0200 0.6500 0.2300 Block X Capital Corp. BXXX 300 0.0750 0.0750 0.0750 -0.0050 0.7500 0.0500 Brisio Innovations Inc. BZI 990 0.3550 0.3400 0.3550 +0.0150 0.4500 0.1550 FinCanna Capital Corp. CALI 1526 0.2900 0.2600 0.2700 -0.0150 2.2900 0.2300 Heritage Cannabis Holdings Corp. CANN 6140 0.2750 0.2600 0.2750 +0.0050 0.8400 0.1900 Chimata Gold Corp. CAT 27 0.1250 0.1250 0.1250 0.0000 0.1500 0.0600 Copperbank Resources Corp. CBK 2013 0.0650 0.0600 0.0650 0.0000 0.1500 0.0400 CordovaCann Corp. CDVA 94 1.4500 1.0100 1.4500 +0.4500 2.0000 1.0000 Cerro Grande Mining Corporation CEG 50 0.0050 0.0050 0.0050 -0.0050 0.0250 0.0050 Cognetivity Neurosciences Ltd. CGN 750 0.3900 0.3000 0.3900 +0.1150 0.5400 0.2500 Cannabis Growth Opportunity Corporation CGOC 3844 1.9800 1.9100 1.9100 +0.0100 2.7000 1.2200 Cannabis Growth Opportunity Corporation Wts. CGOC.WT 1559 0.3500 0.3200 0.3300 +0.0100 0.6900 0.2100 Chemistree Technology Inc. CHM 300 0.5300 0.5000 0.5000 0.0000 1.0000 0.3700 Choom Holdings Inc. CHOO 2828 1.2400 1.2000 1.2400 +0.0300 1.4700 0.2300 Canada House Wellness Group Inc. CHV 6927 0.2000 0.1850 0.1900 -0.0100 0.9000 0.1750 Cielo Waste Solutions Corp. CMC 675 0.2550 0.2400 0.2500 -0.0050 0.3000 0.1100 Canadian Metals Inc. CME 573 0.0900 0.0850 0.0900 0.0000 0.2000 0.0500 Cloud Nine Education Group Ltd. CNI 395 0.0300 0.0300 0.0300 0.0000 0.0900 0.0250 Cannex Capital Holdings Inc. CNNX 2169 0.9600 0.9200 0.9200 -0.0500 1.9300 0.8000 International Cobalt Corp CO 1200 0.0800 0.0800 0.0800 0.0000 0.4500 0.0700 360 Blockchain Inc. CODE 2299 0.0550 0.0500 0.0550 0.0000 0.3900 0.0450 Captor Capital Corp CPTR 32639 0.1600 0.1350 0.1450 +0.0100 0.8900 0.0200 Carl Data Solutions Inc. CRL 788 0.1250 0.1200 0.1250 +0.0050 0.6100 0.0800 Crop Infrastructure Corp. CROP 28599 0.2550 0.2250 0.2500 -0.0050 1.2000 0.1300 CannaRoyalty Corp. CRZ 1521 6.5400 6.2000 6.4900 +0.0400 6.7000 2.2500 CannaRoyalty Corp. Wts. CRZ.WT 231 1.9300 1.6000 1.7000 -0.1000 2.1200 0.5800 Chemesis International Inc. CSI 1008 1.0200 0.9400 1.0200 +0.0500 1.0300 0.4800 Canamex Gold Corp. CSQ 1 0.1000 0.0000 0.1700 0.0900 CellCube Energy Storage Systems Inc. CUBE 3611 0.1950 0.1800 0.1950 +0.0050 0.7600 0.1400 Biocure Technology Inc. CURE 155 0.7800 0.7800 0.7800 -0.0200 1.8900 0.1600 Charlotte's Web Holdings, Inc. CWEB 6010 12.1500 11.0000 12.1000 +0.5400 13.2000 9.0500 C21 Investments Inc. CXXI 1241 1.3900 1.3200 1.3900 0.0000 3.0000 0.9500 Hilltop Cybersecurity Inc. CYBX 4465 0.2650 0.2300 0.2650 +0.0550 0.8700 0.0850 Data Deposit Box Inc. DDB 2780 0.0500 0.0450 0.0450 -0.0050 0.3500 0.0200 Debut Diamonds Inc. DDI 107203 0.0050 0.0050 0.0050 0.0000 0.0250 0.0050 Deer Horn Capital Inc. DHC 20 0.2700 0.2600 0.2700 0.0000 0.5800 0.1000 The Delma Group Inc. DLMA 8 3.1500 3.1500 3.1500 -0.3500 7.2500 2.5000 DNI Metals Inc. DNI 105 0.0600 0.0600 0.0600 0.0000 0.1450 0.0550 Dundee Sustainable Technologies Inc. DST 672 0.0450 0.0350 0.0450 0.0000 0.1900 0.0300 Deveron UAS Corp. DVR 740 0.2200 0.2000 0.2000 -0.0100 0.4500 0.1500 Earth Alive Clean Technologies Inc. EAC 303 0.2250 0.2100 0.2250 +0.0150 0.4500 0.0700 SpeakEasy Cannabis Club Ltd. EASY 4113 0.7300 0.6600 0.7000 -0.0200 1.3300 0.4100 Nutritional High International Inc. EAT 9241 0.3150 0.3000 0.3050 -0.0100 1.1900 0.1000 Eviana Health Corporation EHC 69 0.9000 0.9000 0.9000 -0.1700 2.0000 0.6500 ECO ORO MINERALS CORP. J EOM 45 0.2050 0.1850 0.2050 +0.0100 0.4450 0.1500 Leviathan Cannabis Group Inc. EPIC 581 1.6000 1.4000 1.4000 0.0000 2.3200 0.2000 Empower Clinics Inc EPW 2620 0.1800 0.1400 0.1800 +0.0300 0.5100 0.1400 ePlay Digital Inc. EPY 1995 0.0800 0.0750 0.0750 0.0000 0.5400 0.0700 EnviroLeach Technologies Inc. ETI 101 1.1800 1.1000 1.1100 -0.0400 2.3400 0.5900 EVITRADE Health Systems Corp. EVA 255 0.4950 0.4200 0.4800 +0.0600 1.5000 0.2000 EVI Global Group Developments Corp. EVI 875 0.4450 0.3100 0.3300 0.0000 0.4450 0.0300 Explorex Resources Inc. EX 100 0.3150 0.3100 0.3100 -0.0050 0.6500 0.1750 Far Resources Ltd. FAT 3982 0.1800 0.1600 0.1600 0.0000 1.1000 0.1000 Fandom Sports Media Corp. FDM 4345 0.0950 0.0950 0.0950 0.0000 0.3550 0.0700 Future Farm Technologies Inc. FFT 2614 0.4650 0.4250 0.4250 -0.0200 2.0800 0.1950 Global Blockchain Mining Corp. FORK 3729 0.0400 0.0350 0.0400 0.0000 0.1300 0.0350 Gabriella's Kitchen Inc. GABY 788 0.5000 0.4550 0.4950 -0.0050 0.7500 0.3900 GreenBank Capital Inc. GBC 5 1.3200 1.3200 1.3200 0.0000 2.0000 0.5600 Generation Mining Limited GENM 50 0.1300 0.1300 0.1300 -0.0100 0.2000 0.0800 Glance Technologies Inc. GET 1305 0.3300 0.3200 0.3200 0.0000 3.8400 0.2300 Global Hemp Group Inc. GHG 3058 0.1600 0.1500 0.1500 -0.0100 0.3900 0.0350 Golden Leaf Holdings Ltd. GLH 18812 0.2800 0.2650 0.2750 0.0000 0.6500 0.1550 Genius Properties Ltd. GNI 250 0.2600 0.2400 0.2400 -0.0400 0.3100 0.1200 Goldrea Resources Corp. GOR 7263 0.0900 0.0650 0.0850 +0.0150 0.3800 0.0350 Gunpowder Capital Corp. GPC 350 0.0450 0.0450 0.0450 0.0000 0.1000 0.0400 Graphite Energy Corp. GRE 58 0.0850 0.0750 0.0850 -0.0100 1.7600 0.0700 Green 2 Blue Energy Corp. GTBE 156 0.1100 0.1050 0.1100 +0.0050 0.4450 0.1000 Green Thumb Industries Inc. GTII 2977 19.7000 16.6200 19.2400 +0.1400 19.8900 8.2100 High Hampton Holdings Corp. HC 3036 0.5300 0.4600 0.5100 -0.0300 1.4800 0.3100 Hi Ho Silver Resources Inc. HHS 70 0.0550 0.0550 0.0550 -0.0050 0.1350 0.0300 Hello Pal International Inc. HP 145 0.2250 0.2250 0.2250 0.0000 0.3450 0.0650 HealthSpace Data Systems Ltd. HS 2107 0.0450 0.0400 0.0450 0.0000 0.2700 0.0350 FSD Pharma Inc. Subordinate Voting Shares HUGE 390588 0.3900 0.3050 0.3800 +0.0550 0.3900 0.0750 HyperBlock Inc. HYPR 402 0.1850 0.1750 0.1800 0.0000 0.4350 0.1700 iAnthus Capital Holdings Inc. IAN 2477 7.9500 7.4800 7.8300 -0.0900 8.1700 1.7000 International Battery Metals Ltd. IBAT 1137 0.1800 0.1650 0.1800 -0.0050 1.3800 0.1600 Integrated Cannabis Company Inc. ICAN 1301 0.6300 0.5900 0.6300 +0.0100 0.6800 0.3400 ThreeD Capital Inc. IDK 3889 0.0800 0.0750 0.0800 +0.0050 0.8500 0.0550 IGEN Networks Corp. IGN 100 0.0800 0.0800 0.0800 0.0000 0.2500 0.0400 Imagin Medical Inc. IME 523 0.1350 0.1200 0.1350 +0.0150 0.4400 0.0550 Imagination Park Entertainment Inc. IP 347 0.2200 0.1900 0.1900 -0.0200 1.0800 0.1350 Irving Resources Inc. IRV 57 1.0900 1.0500 1.0800 +0.0400 1.5200 0.6600 Inner Spirit Holdings Ltd. ISH 7957 0.3450 0.3000 0.3100 -0.0300 0.9100 0.2100 Inspiration Mining Corporation ISM 2923 0.0350 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 243 0.2750 0.2600 0.2600 -0.0050 1.0000 0.2100 James Bay Resources Limited JBR 98 0.1150 0.1150 0.1150 -0.0100 0.2500 0.0600 International Cannabrands Inc. JUJU.A 23641 0.1000 0.0850 0.1000 +0.0100 0.7700 0.0500 Kaneh Bosm Biotechnology Inc. KBB 3430 0.5500 0.5100 0.5100 -0.0600 0.7500 0.0800 Koios Beverage Corp. KBEV 22986 0.5200 0.4300 0.4450 -0.0950 0.6200 0.1700 Kontrol Energy Corp. KNR 10 0.5200 0.5200 0.5200 0.0000 1.5800 0.5200 Khan Resources Inc. KRI 1590 0.0750 0.0700 0.0750 -0.0050 0.1800 0.0550 KWG Resources Inc. KWG 3957 0.0150 0.0100 0.0125 -0.0025 0.0250 0.0100 Declan Cobalt Inc. LAN 749 0.3500 0.3100 0.3400 -0.0100 0.3900 0.1700 Lifestyle Delivery Systems Inc LDS 4778 0.5600 0.4400 0.5500 +0.0800 1.5400 0.3600 Liberty Health Sciences Inc. LHS 36664 1.0400 0.9200 0.9900 +0.0600 2.8800 0.6200 Liberty Leaf Holdings Ltd. LIB 2034 0.2400 0.2300 0.2350 -0.0050 1.0000 0.0750 Global Li-Ion Graphite Corp. LION 110 0.1650 0.1550 0.1550 -0.0150 0.9700 0.1500 LeanLife Health Inc. LLP 1813 0.0600 0.0500 0.0600 0.0000 0.4500 0.0500 Lexington Biosciences Inc. LNB 86 0.1400 0.1300 0.1400 +0.0050 0.6200 0.0850 LottoGopher Holdings Inc. LOTO 4928 0.0600 0.0500 0.0550 -0.0050 0.4200 0.0500 Lexaria Bioscience Corp. LXX 724 2.6400 2.5500 2.6000 +0.0300 3.2300 0.4250 Maricann Group Inc MARI 14611 2.3000 2.0600 2.1500 0.0000 4.4800 1.0800 Marapharm Ventures Inc MDM 5473 0.2200 0.1950 0.2000 -0.0200 1.2300 0.1750 Marapharm Ventures Inc. Wts. MDM.WT 250 0.0200 0.0200 0.0200 0.0000 0.0450 0.0100 Marret High Yield Strategies Fund A MHY.UN 70 0.0850 0.0850 0.0850 0.0000 0.1950 0.0600 True Leaf Medicine International Ltd. MJ 1135 0.6000 0.5600 0.5600 0.0000 1.9000 0.4450 Global Health Clinics Ltd. MJRX 694 0.4600 0.4250 0.4300 -0.0350 0.5600 0.4250 Makena Resources Inc. MKNA 731 0.0750 0.0700 0.0700 -0.0050 0.2350 0.0700 MedMen Enterprises Inc. Class B Subordinate Voting Shares MMEN 13205 6.2900 5.4700 6.0200 +0.6000 7.1500 3.4300 Matica Enterprises Inc. MMJ 7451 0.1800 0.1700 0.1700 -0.0050 0.8100 0.0800 Miramont Resources Corp. MONT 941 0.1400 0.1300 0.1300 -0.0050 0.6500 0.1300 GoverMedia Plus Canada Corp. MPLS 20 0.2050 0.2050 0.2050 -0.0050 0.5900 0.2000 MPX Bioceutical Corporation MPX 18527 0.9900 0.9300 0.9400 -0.0600 1.2000 0.2800 Cannvas MedTech Inc. MTEC 397 0.3700 0.3550 0.3700 0.0000 1.0000 0.2550 Micron Waste Technologies Inc MWM 2331 0.5200 0.4800 0.5100 +0.0100 0.9200 0.2500 Montego Resources Inc. MY 3598 0.2750 0.2500 0.2550 -0.0050 0.5500 0.0650 MYM Nutraceuticals Inc. MYM 3746 1.2100 1.1500 1.2000 -0.0100 5.0000 0.4600 Meryllion Resources Corporation MYR 0 0.0300 0.0000 0.2100 0.0150 NetCents Technology Inc. NC 783 1.4300 1.2700 1.3600 -0.1100 6.7500 0.3850 Netcoins Holdings Inc. NETC 70507 0.1200 0.0950 0.1000 +0.0050 0.6500 0.0700 New Age Farm Inc. NF 112475 0.1200 0.0950 0.1000 -0.0150 0.4200 0.0450 NHS Industries Ltd. NHS 15 0.0400 0.0000 0.1700 0.0300 Victory Nickel Inc. NI 1 0.0400 0.0000 0.0700 0.0300 Cryptanite Blockchain Technologies Corp. NITE 137 0.1450 0.1450 0.1450 0.0000 0.8400 0.1000 Plaintree Systems Inc. NPT 402 0.2400 0.2200 0.2200 -0.0250 0.3800 0.1000 MegumaGold Corp NSAU 250 0.2000 0.1800 0.2000 +0.0100 0.3000 0.1500 NanoSphere Health Sciences Inc. NSHS 840 0.4500 0.4100 0.4100 -0.0350 1.1600 0.3000 New Tech Lithium Corp. NTM 560 0.0400 0.0400 0.0400 -0.0050 0.1700 0.0350 Permex Petroleum Corporation OIL 310 0.3950 0.3700 0.3950 0.0000 0.6000 0.3250 Provenance Gold Corp. PAU 1 0.1750 0.0000 0.4000 0.0800 Preferred Dental Technologies Inc. PDTI 125 0.0450 0.0350 0.0350 -0.0200 0.1150 0.0300 Premier Health Group Inc. PHGI 250 0.4900 0.4900 0.4900 -0.0300 1.1500 0.0500 Canntab Therapeutics Limited PILL 1340 0.9000 0.7900 0.9000 +0.1000 1.2000 0.5000 Pivit Exploration Inc. PIVT 5252 0.0900 0.0750 0.0900 +0.0150 0.1900 0.0750 ParcelPal Technology Inc. PKG 9990 0.3300 0.2950 0.3300 +0.0350 0.5900 0.0500 Peak Positioning Technologies Inc. PKK 7890 0.0450 0.0400 0.0400 0.0000 0.0750 0.0300 Planet 13 Holdings Inc. PLTH 1167 1.5700 1.5100 1.5500 +0.0400 1.6700 0.6600 Peloton Minerals Corporation PMC 400 0.1050 0.1000 0.1050 +0.0050 0.1500 0.0600 PreveCeutical Medical Inc. PREV 23601 0.0400 0.0350 0.0400 0.0000 0.1800 0.0300 Primary Energy Metals Inc. PRIM 220 0.0500 0.0500 0.0500 0.0000 0.1500 0.0250 Platinex Inc. PTX 800 0.0750 0.0650 0.0750 0.0000 0.3000 0.0500 PUF Ventures Inc. PUF 2618 0.6300 0.5800 0.6200 +0.0200 2.0900 0.3800 Pivot Pharmaceuticals Inc. PVOT 742 0.4650 0.4400 0.4500 -0.0150 3.0000 0.2650 Quantum Cobalt Corp QBOT 78 0.1800 0.1650 0.1800 +0.0200 1.9000 0.1300 Quinsam Capital Corporation QCA 3782 0.2850 0.2600 0.2750 -0.0050 1.1900 0.1350 Quadron Cannatech Corporation QCC 2072 0.2300 0.2150 0.2150 -0.0150 0.9700 0.1900 Quizam Media Corporation QQ 400 0.0600 0.0600 0.0600 -0.0100 0.1350 0.0500 Relay Medical Corp. RELA 405 0.2600 0.2300 0.2450 0.0000 0.8000 0.1900 Renforth Resources Inc. RFR 600 0.0350 0.0350 0.0350 +0.0050 0.0600 0.0300 Range Energy Resources Inc. RGO 750 0.0050 0.0050 0.0050 0.0000 0.0200 0.0050 Rockshield Capital Corp. RKS 3845 0.1850 0.1800 0.1800 0.0000 0.8400 0.1200 West Red Lake Gold Mines Inc. RLG 50 0.0650 0.0650 0.0650 +0.0100 0.1600 0.0500 RISE Life Science Corp. RLSC 90 0.2050 0.2000 0.2050 +0.0150 0.7400 0.1850 Tidal Royalty Corp. RLTY.U 6677 0.4300 0.3900 0.4000 0.0000 0.8200 0.3600 Ravenquest BioMed Inc. RQB 3793 0.7900 0.7000 0.7800 +0.0300 2.1000 0.3800 RavenQuest BioMed Inc. Wts. RQB.WT 260 0.1100 0.0900 0.1000 +0.0200 0.1100 0.0300 Rift Valley Resources Corp. RVR 396 0.0800 0.0800 0.0800 0.0000 0.1500 0.0500 River Wild Exploration Inc. RWI 25 0.0300 0.0300 0.0300 -0.0150 0.2200 0.0200 SBD Capital Corp. SBD 0 0.3950 0.0000 0.4900 0.0500 Scythian Biosciences Corp. SCYB 4754 3.1700 2.8000 3.1500 +0.3800 3.2400 2.1600 Shoal Point Energy Ltd. SHP 1166 0.0250 0.0250 0.0250 0.0000 0.3750 0.0250 Sharc International Systems Inc. SHRC 468 0.4400 0.4350 0.4350 -0.0050 0.6900 0.3050 Seahawk Ventures Inc. SHV 30 0.2500 0.2500 0.2500 -0.0400 0.6200 0.2500 Sitka Gold Corp. SIG 5 0.1050 0.1050 0.1050 -0.0100 0.3000 0.1050 Star Navigation Systems Group Ltd. SNA 12613 0.0750 0.0650 0.0750 +0.0100 0.1650 0.0400 Sunniva Inc. SNN 664 6.5800 6.3500 6.4500 +0.0300 17.9300 4.7200 SponsorsOne Inc. SPO 168 0.2250 0.2100 0.2200 -0.0050 0.3450 0.0200 Sproutly Canada Inc. SPR 3302 0.7400 0.6800 0.6900 0.0000 1.1800 0.6000 Squire Mining Ltd. SQR 1849 0.7700 0.7200 0.7700 +0.0700 0.7700 0.0700 Wildflower Brands Inc. SUN 306 0.9200 0.8600 0.9000 +0.0300 2.9400 0.3200 St-Georges Eco-Mining Corp. SX 3553 0.0700 0.0600 0.0650 -0.0050 2.9000 0.0200 Sixty North Gold Mining Inc. SXTY 4943 0.1050 0.1000 0.1000 -0.0050 0.2400 0.1000 66 Resources Inc. SXX 100 0.1800 0.1750 0.1750 -0.0550 0.2700 0.1400 Target Capital Inc. TCI 480 0.0850 0.0850 0.0850 0.0000 0.1150 0.0550 TerrAscend Corp. TER 730 5.1100 4.5200 4.6500 -0.4700 5.5000 0.7600 Taiga Gold Corp TGC 285 0.1300 0.1150 0.1300 +0.0050 0.2100 0.0950 Friday Night Inc. TGIF 14735 0.4450 0.4250 0.4350 -0.0100 1.4800 0.1700 THC Biomed Intl Ltd THC 2767 1.0200 0.9500 0.9900 -0.0200 3.3600 0.4600 Tartisan Nickel Corp. TN 560 0.0500 0.0500 0.0500 0.0000 0.1950 0.0400 The Tinley Beverage Company Inc. TNY 3330 0.9000 0.8200 0.8500 -0.0400 1.9900 0.2650 Tower One Wireless Corp. TO 715 0.1350 0.1250 0.1350 +0.0200 0.4000 0.1000 Tree of Knowledge International Corp. TOKI 393 0.6300 0.5600 0.6000 -0.0600 1.5300 0.5500 Enertopia Corp. TOP 4293 0.0400 0.0350 0.0350 0.0000 0.1400 0.0250 Torino Power Solutions Inc TPS 909 0.1200 0.1000 0.1200 -0.0100 0.2000 0.0400 Tantalex Resources Corporation TTX 20 0.0850 0.0850 0.0850 +0.0050 0.2500 0.0400 Black Tusk Resources Inc. TUSK 650 0.2150 0.2000 0.2000 -0.0250 0.2850 0.1200 Global UAV Technologies Ltd. UAV 201 0.0700 0.0650 0.0700 +0.0050 0.2550 0.0550 United Battery Metals Corp. UBM 10 0.9000 0.8800 0.8800 0.0000 0.9900 0.4000 Upco International Inc UPCO 695 0.2400 0.1800 0.2400 +0.0550 1.3900 0.0600 American Pacific Mining Corp. USGD 1060 0.1000 0.1000 0.1000 0.0000 0.4100 0.1000 VirtualArmour International Inc. VAI 0 0.3200 0.0000 0.4200 0.1800 Vogogo Inc. VGO 12578 0.2400 0.1900 0.1900 -0.0150 0.9400 0.1900 Valens Groworks Corp. VGW 25454 2.4500 2.0800 2.1500 +0.1500 3.5500 0.7500 Phivida Holdings Inc. VIDA 3243 0.9800 0.9100 0.9500 0.0000 2.2000 0.5800 Phivida Holdings Inc. Wts. VIDA.WT 50 0.2800 0.2400 0.2800 0.0000 0.3500 0.1500 Vodis Pharmaceuticals Inc. VP 284 0.1350 0.1300 0.1350 +0.0050 0.9100 0.1000 Veritas Pharma Inc. VRT 2745 0.2200 0.2000 0.2200 +0.0150 1.0900 0.1600 Versus Systems Inc. VS 45 0.2750 0.2750 0.2750 +0.0150 0.7500 0.2100 Victory Square Technologies Inc. VST 193 1.1000 1.0200 1.0800 +0.0700 4.1700 0.3500 Winston Gold Corp. WGC 400 0.0600 0.0550 0.0600 0.0000 0.0900 0.0300 Western Uranium Corporation WUC 244 1.6900 1.4900 1.5100 -0.1700 1.8400 0.5400 eXeBlock Technology Corporation XBLK 5671 0.0850 0.0600 0.0700 -0.0150 1.7900 0.0600 MGX Minerals Inc. XMG 2914 0.8200 0.8000 0.8200 +0.0300 1.9600 0.6900 MGX Minerals Inc. Wts. XMG.WT 10 0.5800 0.5800 0.5800 0.0000 1.7200 0.5300 Exro Technologies Inc. XRO 718 0.4000 0.3650 0.3700 0.0000 0.6800 0.1950 Kootenay Zinc Corp. ZNK 261 0.1050 0.0850 0.0850 0.0000 0.9000 0.0650 Zara Resources Inc. ZRI 30 0.2000 0.2000 0.2000 0.0000 0.2400 0.0800 ZTEST Electronics Inc. ZTE 122 0.2900 0.2800 0.2800 +0.0050 1.0600 0.1650 Stock Symbol Bid Ask 52W Hi 52W Lo AJN Resources Inc. AJN 0.110 0.145 0.2000 0.1000 ALQ Gold Corp. ALQ 1.100 1.200 AREV Nutrition Sciences Inc. AREV 0.400 0.400 0.6500 0.2000 Armada Mercantile Ltd. ARM 0.415 0.465 0.7600 0.2000 Armadillo Resources Ltd. ARO Alexandra Capital Corp. AXC 0.630 0.9300 0.0850 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 0.075 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 BioMark Diagnostics Inc. BUX 0.060 0.070 0.2300 0.0500 Bexar Ventures Inc. BXV 0.100 0.200 0.1200 0.0200 Cautivo Mining Inc. CAI 0.200 0.370 0.8500 0.1500 Copperbank Resources Corp. Warrants CBK.WT 0.005 0.0300 0.0050 Certive Solutions Inc. CBP 0.020 0.030 0.1200 0.0100 Green River Gold Corp. CCR 0.055 0.065 0.0900 0.0250 Cartier Iron Corporation CFE 0.060 0.100 0.2500 0.0600 CIM International Group Inc. CIM 0.210 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 Copper Reef Mining Corp. CZC 0.015 0.020 0.0300 0.0100 EA Education Group Inc. EA 0.020 0.030 0.2000 0.0100 European Metals Corp. ECU 0.005 European Metals Corp. Warrants ECU.WT Eurogas International Inc. EI 0.010 0.020 0.0550 0.0050 Evolving Gold Corp. EVG 0.075 0.075 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 Fineqia International Inc. FNQ 0.010 0.015 0.0750 0.0050 FogChain Corp FOG 0.275 0.310 0.5700 0.2300 Fox River Resources Corporation FOX 0.060 0.070 0.1500 0.0500 Gencan Capital Inc. GCA 0.070 0.170 0.3500 0.0250 Glorious Creation Limited GCIT 0.600 0.650 0.6500 0.3200 Glance Technologies Inc. Wts. GET.WT 0.330 0.800 3.5300 0.0450 Gravitas Financial Inc. GFI 0.060 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 Go Cobalt Mining Corp. GOCO 0.175 0.180 0.1900 0.0700 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 Heritage Global Inc. HGP 0.700 0.790 0.8500 0.3900 Hiku Brands Company Ltd. HIKU 2.760 2.760 4.8200 0.5200 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 JDF Explorations Inc. JDF 0.010 0.050 0.1500 0.0050 Jagercor Energy Corp. JEM 0.010 0.020 0.0350 0.0150 JG Wealth Inc. JGW 0.900 0.980 1.0500 0.0500 37 Capital Inc. JJJ 0.245 0.3500 0.1200 StartMonday Technology Corp. JOB 0.080 0.085 0.5000 0.0700 Dizun International Enterprises Inc. KDZ 0.015 0.020 0.0900 0.0050 Khot Infrastructure Holdings Ltd. KOT 0.010 KWG Resources Inc. MVS KWG.A 4.350 4.570 6.9500 4.3600 La Imperial Resources Inc. LAI 0.070 0.240 0.0800 0.0400 Lead Ventures Inc. LEAD 0.215 0.470 1.0000 0.1400 Legion Metals Corp. LEGN 0.100 0.2100 0.0500 Callitas Health Inc. LILY 0.160 0.165 0.6000 0.1400 Lanebury Growth Capital Ltd. LLL 0.265 0.450 0.8700 0.0600 Litelink Technologies Inc. LLT 0.135 0.165 0.3300 0.1150 Redfund Capital Corp. LOAN 0.180 0.325 0.5500 0.1550 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 MEADOW BAY GOLD CORPORATION J MAY 0.045 0.050 0.2600 0.0400 McLaren Resources Inc. MCL 0.035 0.045 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 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 0.170 0.385 0.5700 0.1500 MOAG Copper Gold Resources Inc. MOG M.P.V. Explorations Inc. MPV 0.145 0.160 0.3000 0.1200 Micromem Technologies Inc. MRM 0.050 0.070 0.3950 0.0500 Maxtech Ventures Inc. MVT 0.125 0.160 0.6000 0.1200 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 0.060 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 Nexco Resources Inc. NXU 0.185 0.245 0.5000 0.1500 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 0.150 0.200 0.5000 0.1500 Ortho Regenerative Technologies Inc. ORTH 0.420 0.430 1.0000 0.3700 Open Source Health Inc. OSH 0.140 0.3100 0.0200 One World Lithium Inc. OWLI 0.140 0.150 0.2500 0.1000 Portage Biotech Inc. PBT.U 0.095 0.105 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 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 Park Lawn Company Limited PRL 8.850 11.000 9.4000 8.0000 Pasinex Resources Limited PSE 0.115 0.130 0.3150 0.0750 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 Rise Gold Corp. RISE 0.065 0.070 0.2100 0.0650 RIWI Corp. RIW 1.250 1.500 2.5100 1.0000 Reliant Gold Corp. RNG 0.015 0.015 0.0350 0.0200 Rockex Mining Corporation RXM 0.060 0.090 0.0900 0.0100 Razore Rock Resources Inc. RZR 0.060 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 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 Spey Resources Corp. SPEY 0.115 0.145 0.1550 0.1250 Squatex Energy and Ressources Inc. SQX 0.070 0.100 0.3500 0.0800 Shamrock Enterprises Inc. SRS 0.045 0.055 0.0800 0.0300 Stem Holdings Inc. STEM 3.300 3.500 4.4800 3.7500 Midnight Star Ventures Corp. STV 0.200 0.2500 0.0900 Starrex International Ltd. STX 1.100 1.400 2.0000 0.4500 Navis Resources Corp. SUV 0.355 0.450 1.2000 0.2300 Sante Veritas Holdings Inc SV 0.500 0.500 0.5000 0.3000 Syd Financing Inc. SYDF Talmora Diamond Inc. TAI 0.025 0.055 0.0600 0.0050 Taku Gold Corp. TAK 0.035 0.045 0.1900 0.0350 Tier One Capital Limited Partnership TLP.UN 5.030 5.140 6.0000 5.0000 UpSnap Inc. UP 0.010 0.015 0.0550 0.0050 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 Velocity Data Inc. VCT 0.035 0.055 0.1600 0.0400 Vogogo Inc. 8% 30JUN20 VGO.DB 80.000 85.000 100.0000 85.0000 Vinergy Resources Ltd. VIN 0.520 0.520 West Isle Energy Inc. WEI Winston Resources Inc. WRW 0.070 0.080 0.2400 0.0700 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. A Wts. XMG.WT.A 0.100 0.150 0.8000 0.0650 MGX Minerals Inc. B Wts. XMG.WT.B 0.180 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 BIOSENTA Inc. ZRO 0.020 0.070 0.1000 0.0100 Trades: 29,944 Total Volume: 141,151,291 Total Value: $73,619,462 Advanced: 82 Declined: 93 Unchanged: 230 Note 1: z - Full Volume. Note 2: Change calculated using unadjusted closing prices.