CNSX Trading Daily Market Summary September 07 2018 Closing Numbers Stock Symbol Vol(00s) High Low Close Change 52W Hi 52W Lo Supreme Metals Corp. ABJ 510 0.0250 0.0250 0.0250 -0.0050 0.0800 0.0200 Alliance Growers Corp. ACG 3563 0.1900 0.1750 0.1800 0.0000 1.3900 0.0900 Advantex Marketing International Inc. ADX 5 0.0050 0.0000 0.0600 0.0050 Ansar Financial and Dev Corporation AFD 50 0.5700 0.5700 0.5700 0.0000 0.8300 0.3050 Affinor Growers Inc. AFI 3452 0.1000 0.1000 0.1000 -0.0050 0.2850 0.0550 Arctic Glacier Income Fund AG.UN 21 0.0500 0.0500 0.0500 0.0000 0.0600 0.0400 Alternate Health Corp. AHG 305 0.7000 0.6000 0.7000 +0.1100 3.1900 0.4600 Atlas Blockchain Group Inc. AKE 7154 0.2300 0.2100 0.2150 -0.0050 1.4900 0.1250 Alchemist Mining Inc. AMS 695 0.0550 0.0550 0.0550 +0.0050 0.3450 0.0400 Advantagewon Oil Corp. AOC 707 0.0350 0.0350 0.0350 0.0000 0.1850 0.0300 Global Cannabis Applications Corp. APP 8496 0.3200 0.2850 0.3200 +0.0300 0.9900 0.1000 Asante Gold Corporation ASE 400 0.0400 0.0300 0.0400 +0.0100 0.1150 0.0250 Ascent Industries Corp. ASNT 39756 0.6100 0.5300 0.5600 -0.0300 0.6100 0.3700 Aquarius Surgical Technologies Inc. ASTI 10 0.3250 0.3250 0.3250 0.0000 0.6500 0.2500 Abattis Bioceuticals Corp. ATT 11647 0.1800 0.1650 0.1700 -0.0050 0.9400 0.1000 Auxico Resources Canada Inc. AUAG 4110 0.1650 0.1600 0.1600 -0.0050 0.4500 0.1400 BacTech Environmental Corporation BAC 270 0.0400 0.0400 0.0400 +0.0050 0.0700 0.0200 Body and Mind Inc. BAMM 333 0.4550 0.3950 0.4550 +0.0300 2.0900 0.3300 Benchmark Botanics Inc. BBT 1444 0.6100 0.5800 0.6100 +0.0300 2.1400 0.3500 Beleave Inc. BE 3184 1.6400 1.5000 1.6200 +0.1000 3.4900 1.1000 Peekaboo Beans Inc BEAN 70 0.2100 0.2050 0.2050 -0.0050 0.2100 0.1900 BIG Blockchain Intelligence Group Inc. BIGG 3421 0.1700 0.1500 0.1700 +0.0100 2.7700 0.1300 Blackchain Solutions Inc. BIS 2940 0.0400 0.0350 0.0350 -0.0050 0.3000 0.0350 Belgravia Capital International Inc. BLGV 5080 0.0400 0.0350 0.0350 -0.0050 0.3600 0.0300 BlissCo Cannabis Corp. BLIS 1841 0.3750 0.3550 0.3600 -0.0050 0.7600 0.3000 BLOK Technologies Inc. BLK 3092 0.0550 0.0500 0.0500 -0.0050 1.0700 0.0450 Cannabix Technologies Inc. BLO 2587 1.7300 1.6300 1.7100 +0.0400 3.6800 0.5600 Global Blockchain Technologies Corp. BLOC 10245 0.1700 0.1500 0.1500 -0.0150 0.9300 0.1400 Global Blockchain Technologies Corp.WT BLOC.WT 470 0.0100 0.0100 0.0100 0.0000 0.1200 0.0100 Blox Labs Inc. BLOX 270 0.0800 0.0650 0.0650 -0.0150 0.7500 0.0133 BLVD Centers Corporation BLVD 1802 0.0650 0.0600 0.0600 0.0000 0.0850 0.0550 Bunker Hill Mining Corp. BNKR 46 0.3700 0.3600 0.3600 -0.0100 3.1500 0.3400 Bougainville Ventures Inc. BOG 806 0.3000 0.2600 0.2700 -0.0100 0.4500 0.2100 Pacific Rim Cobalt Corp. BOLT 681 0.2450 0.2350 0.2450 -0.0050 1.5900 0.2000 Breathtec BioMedical Inc. BTH 2657 0.1200 0.1000 0.1150 +0.0050 0.5200 0.0650 Aura Health Inc. BUZZ 95 0.2400 0.2400 0.2400 +0.0100 0.6500 0.2300 Block X Capital Corp. BXXX 100 0.0700 0.0700 0.0700 -0.0050 0.7500 0.0500 Brisio Innovations Inc. BZI 590 0.3800 0.3550 0.3700 +0.0150 0.4500 0.1550 FinCanna Capital Corp. CALI 588 0.2800 0.2550 0.2800 +0.0100 2.2900 0.2300 Heritage Cannabis Holdings Corp. CANN 7974 0.2800 0.2500 0.2750 0.0000 0.8400 0.1900 Chimata Gold Corp. CAT 20 0.1250 0.1250 0.1250 0.0000 0.1500 0.0600 Copperbank Resources Corp. CBK 872 0.0650 0.0600 0.0600 -0.0050 0.1400 0.0400 Copperbank Resources Corp. Warrants CBK.WT 171 0.0100 0.0050 0.0100 0.0000 0.0300 0.0050 CordovaCann Corp. CDVA 45 1.4400 1.2100 1.4400 -0.0100 2.0000 1.0000 Cognetivity Neurosciences Ltd. CGN 480 0.4250 0.3500 0.4250 +0.0350 0.5400 0.2500 Cannabis Growth Opportunity Corporation CGOC 1029 2.0400 1.9500 2.0000 +0.0900 2.7000 1.2200 Cannabis Growth Opportunity Corporation Wts. CGOC.WT 323 0.3500 0.3250 0.3300 0.0000 0.6900 0.2100 Chemistree Technology Inc. CHM 295 0.4500 0.4250 0.4250 -0.0750 1.0000 0.3700 Choom Holdings Inc. CHOO 5233 1.2400 1.1900 1.2100 -0.0300 1.4700 0.2300 Canada House Wellness Group Inc. CHV 6098 0.1900 0.1800 0.1800 -0.0100 0.9000 0.1750 Cielo Waste Solutions Corp. CMC 837 0.2600 0.2400 0.2600 +0.0100 0.3000 0.1100 Canadian Metals Inc. CME 1293 0.0850 0.0850 0.0850 -0.0050 0.2000 0.0500 Cannex Capital Holdings Inc. CNNX 1867 0.9600 0.9000 0.9200 0.0000 1.9300 0.8000 International Cobalt Corp CO 1550 0.0800 0.0750 0.0750 -0.0050 0.4500 0.0700 360 Blockchain Inc. CODE 12933 0.0550 0.0500 0.0500 -0.0050 0.3900 0.0450 Captor Capital Corp CPTR 23333 0.1600 0.1450 0.1550 +0.0100 0.8900 0.0200 Carl Data Solutions Inc. CRL 765 0.1450 0.1250 0.1450 +0.0200 0.6100 0.0800 Crop Infrastructure Corp. CROP 22726 0.2500 0.2350 0.2500 0.0000 1.2000 0.1300 CannaRoyalty Corp. CRZ 1957 6.6000 6.3100 6.3600 -0.1300 6.7000 2.2500 CannaRoyalty Corp. Wts. CRZ.WT 270 1.7500 1.6600 1.7000 0.0000 2.1200 0.5800 Chemesis International Inc. CSI 996 1.0000 0.9600 0.9800 -0.0400 1.0300 0.4800 Canamex Gold Corp. CSQ 2 0.1000 0.0000 0.1700 0.0900 CellCube Energy Storage Systems Inc. CUBE 3801 0.1950 0.1750 0.1750 -0.0200 0.7600 0.1400 Biocure Technology Inc. CURE 92 0.8200 0.8200 0.8200 +0.0400 1.8900 0.1600 Charlotte's Web Holdings, Inc. CWEB 8009 13.9900 12.1600 13.3900 +1.2900 13.9900 9.0500 CMX Gold & Silver Corp. CXC 170 0.0650 0.0650 0.0650 +0.0250 0.1200 0.0400 C21 Investments Inc. CXXI 679 1.3900 1.3200 1.3200 -0.0700 3.0000 0.9500 Hilltop Cybersecurity Inc. CYBX 2814 0.2750 0.2350 0.2400 -0.0250 0.8700 0.0850 Data Deposit Box Inc. DDB 5505 0.0550 0.0400 0.0500 +0.0050 0.3500 0.0200 Debut Diamonds Inc. DDI 5405 0.0050 0.0050 0.0050 0.0000 0.0250 0.0050 Deer Horn Capital Inc. DHC 90 0.2750 0.2750 0.2750 +0.0050 0.5800 0.1000 Dundee Sustainable Technologies Inc. DST 270 0.0400 0.0400 0.0400 -0.0050 0.1900 0.0300 Deveron UAS Corp. DVR 390 0.2450 0.2000 0.2000 0.0000 0.4500 0.1500 SpeakEasy Cannabis Club Ltd. EASY 2176 0.7000 0.6400 0.6600 -0.0400 1.3300 0.4100 Nutritional High International Inc. EAT 16610 0.3000 0.2850 0.3000 -0.0050 1.1900 0.1000 Eviana Health Corporation EHC 177 1.0900 1.0300 1.0700 +0.1700 2.0000 0.6500 ECO ORO MINERALS CORP. J EOM 41 0.2050 0.2050 0.2050 0.0000 0.4450 0.1500 Leviathan Cannabis Group Inc. EPIC 292 1.4900 1.4000 1.4500 +0.0500 2.3200 0.2000 Empower Clinics Inc EPW 1925 0.2000 0.1600 0.1700 -0.0100 0.5100 0.1400 ePlay Digital Inc. EPY 490 0.0850 0.0750 0.0750 0.0000 0.5400 0.0700 EnviroLeach Technologies Inc. ETI 1269 1.1200 1.0400 1.0600 -0.0500 2.3400 0.5900 EVITRADE Health Systems Corp. EVA 245 0.4750 0.4100 0.4300 -0.0500 1.5000 0.2000 EVI Global Group Developments Corp. EVI 730 0.3500 0.3300 0.3500 +0.0200 0.4450 0.0300 Explorex Resources Inc. EX 195 0.3100 0.3000 0.3000 -0.0100 0.6500 0.1750 Far Resources Ltd. FAT 5543 0.1650 0.1350 0.1550 -0.0050 1.1000 0.1000 Fandom Sports Media Corp. FDM 1064 0.0950 0.0900 0.0900 -0.0050 0.3550 0.0700 Future Farm Technologies Inc. FFT 4687 0.4300 0.4000 0.4000 -0.0250 2.0800 0.1950 Fineqia International Inc. FNQ 1470 0.0150 0.0100 0.0150 +0.0050 0.0750 0.0050 FogChain Corp FOG 100 0.3000 0.3000 0.3000 0.0000 0.5700 0.2300 Global Blockchain Mining Corp. FORK 5527 0.0400 0.0350 0.0350 -0.0050 0.1300 0.0350 Fox River Resources Corporation FOX 492 0.0600 0.0600 0.0600 0.0000 0.1500 0.0500 Gabriella's Kitchen Inc. GABY 2839 0.4950 0.3900 0.4200 -0.0750 0.7500 0.3900 GreenBank Capital Inc. GBC 10 1.2800 1.2200 1.2200 -0.1000 2.0000 0.5600 Generation Mining Limited GENM 2 0.1300 0.0000 0.2000 0.0800 Glance Technologies Inc. GET 1417 0.3300 0.3200 0.3300 +0.0100 3.8400 0.2300 Gravitas Financial Inc. GFI 330 0.0700 0.0700 0.0700 0.0000 0.1250 0.0100 Global Hemp Group Inc. GHG 2885 0.1600 0.1450 0.1450 -0.0050 0.3900 0.0350 Golden Leaf Holdings Ltd. GLH 26854 0.2800 0.2650 0.2750 0.0000 0.6500 0.1550 Genius Properties Ltd. GNI 175 0.2550 0.2400 0.2450 +0.0050 0.3100 0.1200 Go Cobalt Mining Corp. GOCO 60 0.1800 0.1750 0.1800 +0.0050 0.1900 0.0700 Goldrea Resources Corp. GOR 1466 0.0900 0.0850 0.0900 +0.0050 0.3800 0.0350 Graphite Energy Corp. GRE 470 0.0950 0.0750 0.0750 -0.0100 1.7600 0.0700 Green 2 Blue Energy Corp. GTBE 3500 0.1300 0.1050 0.1300 +0.0200 0.4450 0.1000 Green Thumb Industries Inc. GTII 2117 20.2000 18.4500 19.5000 +0.2600 20.2000 8.2100 High Hampton Holdings Corp. HC 1554 0.5200 0.4700 0.4850 -0.0250 1.4800 0.3100 Hi Ho Silver Resources Inc. HHS 245 0.0550 0.0450 0.0550 0.0000 0.1350 0.0300 HealthSpace Data Systems Ltd. HS 4474 0.0500 0.0400 0.0500 +0.0050 0.2700 0.0350 FSD Pharma Inc. Subordinate Voting Shares HUGE 904220 0.5500 0.3950 0.5000 +0.1200 0.5500 0.0750 HyperBlock Inc. HYPR 3241 0.1900 0.1600 0.1650 -0.0150 0.4350 0.1600 iAnthus Capital Holdings Inc. IAN 1298 7.9000 7.5500 7.5800 -0.2500 8.1700 1.7000 International Battery Metals Ltd. IBAT 1847 0.1900 0.1850 0.1900 +0.0100 1.3800 0.1600 Integrated Cannabis Company Inc. ICAN 775 0.6400 0.6200 0.6400 +0.0100 0.6800 0.3400 ThreeD Capital Inc. IDK 6003 0.0850 0.0800 0.0800 0.0000 0.8500 0.0550 Imagin Medical Inc. IME 1800 0.1400 0.1250 0.1350 0.0000 0.4400 0.0550 Imagination Park Entertainment Inc. IP 670 0.2000 0.1800 0.1800 -0.0100 1.0800 0.1350 Irving Resources Inc. IRV 116 1.0800 1.0800 1.0800 0.0000 1.5200 0.6600 Inner Spirit Holdings Ltd. ISH 7118 0.3150 0.2950 0.3050 -0.0050 0.9100 0.2100 Inspiration Mining Corporation ISM 970 0.0250 0.0250 0.0250 -0.0050 0.2650 0.0150 Lotus Ventures Inc. J 294 0.2700 0.2550 0.2600 0.0000 1.0000 0.2100 International Cannabrands Inc. JUJU.A 24231 0.1100 0.0950 0.1100 +0.0100 0.7700 0.0500 Kaneh Bosm Biotechnology Inc. KBB 2628 0.5800 0.5100 0.5700 +0.0600 0.7500 0.0800 Koios Beverage Corp. KBEV 25671 0.4500 0.3350 0.3650 -0.0800 0.6200 0.1700 Kontrol Energy Corp. KNR 96 0.5300 0.4700 0.5300 +0.0100 1.5800 0.4700 Khan Resources Inc. KRI 1100 0.0700 0.0700 0.0700 -0.0050 0.1800 0.0550 KWG Resources Inc. KWG 5034 0.0125 0.0100 0.0125 0.0000 0.0200 0.0100 Declan Cobalt Inc. LAN 783 0.3750 0.3500 0.3500 +0.0100 0.3900 0.1700 Lifestyle Delivery Systems Inc LDS 8066 0.6900 0.5900 0.6400 +0.0900 1.5400 0.3600 Liberty Health Sciences Inc. LHS 18835 1.0400 0.9900 1.0100 +0.0200 2.8800 0.6200 Liberty Leaf Holdings Ltd. LIB 15163 0.2400 0.2000 0.2200 -0.0150 1.0000 0.0750 Global Li-Ion Graphite Corp. LION 1390 0.1600 0.1450 0.1450 -0.0100 0.9700 0.1450 LeanLife Health Inc. LLP 2220 0.0550 0.0500 0.0500 -0.0100 0.4500 0.0500 Litelink Technologies Inc. LLT 690 0.1400 0.1400 0.1400 0.0000 0.3300 0.1150 Lexington Biosciences Inc. LNB 440 0.1350 0.1200 0.1200 -0.0200 0.6200 0.0850 LottoGopher Holdings Inc. LOTO 3538 0.0550 0.0500 0.0550 0.0000 0.4050 0.0500 Lexaria Bioscience Corp. LXX 884 2.7000 2.6000 2.6500 +0.0500 3.2300 0.4250 Maricann Group Inc MARI 12937 2.1700 2.0500 2.0900 -0.0600 4.4800 1.0900 MEADOW BAY GOLD CORPORATION J MAY 45 0.0450 0.0450 0.0450 -0.0050 0.2600 0.0400 McLaren Resources Inc. MCL 680 0.0400 0.0350 0.0400 -0.0250 0.1900 0.0250 Marapharm Ventures Inc MDM 7379 0.2000 0.1800 0.2000 0.0000 1.2300 0.1750 Marapharm Ventures Inc. Wts. MDM.WT 100 0.0200 0.0200 0.0200 0.0000 0.0450 0.0100 Marret High Yield Strategies Fund A MHY.UN 23 0.0850 0.0850 0.0850 0.0000 0.1950 0.0600 True Leaf Medicine International Ltd. MJ 574 0.5700 0.5500 0.5500 -0.0100 1.9000 0.4450 Global Health Clinics Ltd. MJRX 648 0.4450 0.4250 0.4450 +0.0150 0.5600 0.4250 Makena Resources Inc. MKNA 930 0.0700 0.0700 0.0700 0.0000 0.2350 0.0700 MedMen Enterprises Inc. Class B Subordinate Voting Shares MMEN 22985 5.6500 5.2600 5.4000 -0.6200 7.1500 3.4300 Matica Enterprises Inc. MMJ 11280 0.1750 0.1650 0.1650 -0.0050 0.8100 0.0800 Miramont Resources Corp. MONT 140 0.1400 0.1400 0.1400 +0.0100 0.6500 0.1300 M.P.V. Explorations Inc. MPV 5 0.1600 0.1600 0.1600 0.0000 0.3000 0.1200 MPX Bioceutical Corporation MPX 22683 0.9500 0.8900 0.9100 -0.0300 1.2000 0.2800 Micromem Technologies Inc. MRM 1 0.0600 0.0000 0.3950 0.0500 Cannvas MedTech Inc. MTEC 532 0.3700 0.3500 0.3600 -0.0100 1.0000 0.2550 Micron Waste Technologies Inc MWM 1154 0.5100 0.4900 0.4900 -0.0200 0.9200 0.2500 Montego Resources Inc. MY 4151 0.2800 0.2400 0.2800 +0.0250 0.5500 0.0650 MYM Nutraceuticals Inc. MYM 7188 1.3400 1.1500 1.2800 +0.0800 5.0000 0.4600 Meryllion Resources Corporation MYR 24 0.0150 0.0150 0.0150 -0.0150 0.2100 0.0150 NetCents Technology Inc. NC 1574 1.3000 1.0000 1.0800 -0.2800 6.7500 0.3850 Netcoins Holdings Inc. NETC 32199 0.1000 0.0900 0.0900 -0.0100 0.6500 0.0700 New Age Farm Inc. NF 18803 0.1050 0.0950 0.0950 -0.0050 0.4200 0.0450 NHS Industries Ltd. NHS 27 0.0400 0.0400 0.0400 0.0000 0.1700 0.0300 Victory Nickel Inc. NI 210 0.0400 0.0400 0.0400 0.0000 0.0700 0.0300 Cryptanite Blockchain Technologies Corp. NITE 356 0.1400 0.1400 0.1400 -0.0050 0.8400 0.1000 Plaintree Systems Inc. NPT 220 0.2100 0.2000 0.2100 -0.0100 0.3000 0.1000 MegumaGold Corp NSAU 659 0.2000 0.1750 0.1750 -0.0250 0.3000 0.1500 NanoSphere Health Sciences Inc. NSHS 894 0.4250 0.4000 0.4100 0.0000 1.1600 0.3000 Northern Sphere Mining Corp. NSM 80 0.0550 0.0550 0.0550 -0.0100 0.4500 0.0450 New Tech Lithium Corp. NTM 104 0.0450 0.0400 0.0400 0.0000 0.1700 0.0350 Nuran Wireless Inc. NUR 771 0.0950 0.0850 0.0950 +0.0050 0.2350 0.0800 Permex Petroleum Corporation OIL 215 0.3950 0.3800 0.3950 0.0000 0.6000 0.3250 Ortho Regenerative Technologies Inc. ORTH 85 0.4250 0.4100 0.4200 0.0000 1.0000 0.3700 One World Lithium Inc. OWLI 300 0.1500 0.1300 0.1400 -0.0050 0.2500 0.1000 Premier Health Group Inc. PHGI 238 0.4800 0.4600 0.4600 -0.0300 1.1500 0.0500 Canntab Therapeutics Limited PILL 805 0.9500 0.8100 0.9500 +0.0500 1.2000 0.5000 Pivit Exploration Inc. PIVT 2200 0.0850 0.0800 0.0800 -0.0100 0.1900 0.0750 ParcelPal Technology Inc. PKG 12280 0.3450 0.3200 0.3300 0.0000 0.5900 0.0500 Peak Positioning Technologies Inc. PKK 1581 0.0450 0.0400 0.0450 +0.0050 0.0750 0.0300 Planet 13 Holdings Inc. PLTH 4244 1.7300 1.5000 1.6300 +0.0800 1.7300 0.6600 Peloton Minerals Corporation PMC 160 0.1050 0.0950 0.1050 0.0000 0.1500 0.0600 PreveCeutical Medical Inc. PREV 8528 0.0400 0.0350 0.0350 -0.0050 0.1780 0.0300 Primary Energy Metals Inc. PRIM 1600 0.0500 0.0500 0.0500 0.0000 0.1500 0.0250 Pasinex Resources Limited PSE 50 0.1100 0.1100 0.1100 0.0000 0.3150 0.0750 Platinex Inc. PTX 150 0.0700 0.0700 0.0700 -0.0050 0.3000 0.0500 PUF Ventures Inc. PUF 1322 0.6200 0.5900 0.6000 -0.0200 2.0900 0.3800 Pivot Pharmaceuticals Inc. PVOT 645 0.4600 0.4350 0.4400 -0.0100 3.0000 0.2650 Quantum Cobalt Corp QBOT 217 0.1650 0.1600 0.1600 -0.0200 1.9000 0.1300 Quinsam Capital Corporation QCA 5677 0.2725 0.2550 0.2625 -0.0125 1.1900 0.1400 Quadron Cannatech Corporation QCC 2664 0.2300 0.2000 0.2200 +0.0050 0.9700 0.1900 Quizam Media Corporation QQ 100 0.0600 0.0600 0.0600 0.0000 0.1350 0.0500 Relay Medical Corp. RELA 795 0.2500 0.2250 0.2450 0.0000 0.8000 0.1900 Renforth Resources Inc. RFR 600 0.0350 0.0300 0.0300 -0.0050 0.0600 0.0300 Range Energy Resources Inc. RGO 200 0.0050 0.0050 0.0050 0.0000 0.0200 0.0050 Rise Gold Corp. RISE 91 0.0700 0.0700 0.0700 0.0000 0.2100 0.0650 Rockshield Capital Corp. RKS 1129 0.1800 0.1700 0.1800 0.0000 0.8400 0.1200 RISE Life Science Corp. RLSC 110 0.2000 0.1850 0.2000 -0.0050 0.7400 0.1850 Tidal Royalty Corp. RLTY.U 4894 0.4150 0.3800 0.3800 -0.0200 0.8200 0.3600 Ravenquest BioMed Inc. RQB 1952 0.8000 0.7600 0.7900 +0.0100 2.1000 0.3800 RavenQuest BioMed Inc. Wts. RQB.WT 590 0.1000 0.0750 0.0950 -0.0050 0.1100 0.0300 Rift Valley Resources Corp. RVR 50 0.0800 0.0800 0.0800 0.0000 0.1500 0.0500 Subscribe Technologies Inc. SAAS 500 0.0600 0.0600 0.0600 -0.0100 0.2500 0.0350 SBD Capital Corp. SBD 100 0.3350 0.3300 0.3300 -0.0650 0.4900 0.0500 Scythian Biosciences Corp. SCYB 2840 3.2500 3.0400 3.0800 -0.0700 3.2500 2.1600 Shoal Point Energy Ltd. SHP 1042 0.0250 0.0250 0.0250 0.0000 0.3750 0.0250 Sharc International Systems Inc. SHRC 884 0.4300 0.4250 0.4300 -0.0050 0.6900 0.3050 Sitka Gold Corp. SIG 160 0.1050 0.1050 0.1050 0.0000 0.3000 0.1050 Star Navigation Systems Group Ltd. SNA 6734 0.0800 0.0700 0.0800 +0.0050 0.1650 0.0400 Sunniva Inc. SNN 826 6.4900 6.2600 6.3900 -0.0600 17.9300 4.7200 SponsorsOne Inc. SPO 1610 0.2350 0.2000 0.2000 -0.0200 0.3450 0.0200 Sproutly Canada Inc. SPR 2066 0.7000 0.6400 0.6600 -0.0300 1.1800 0.6000 Squire Mining Ltd. SQR 1152 0.7900 0.7700 0.7800 +0.0100 0.7900 0.0700 Stem Holdings Inc. STEM 2 3.3000 3.3000 3.3000 -0.4500 4.4800 3.3000 Starrex International Ltd. STX 5 1.1000 1.1000 1.1000 -0.2000 2.0000 0.4500 Wildflower Brands Inc. SUN 444 0.8900 0.8500 0.8700 -0.0300 2.9400 0.3200 St-Georges Eco-Mining Corp. SX 10896 0.0650 0.0550 0.0650 0.0000 2.9000 0.0200 Sixty North Gold Mining Inc. SXTY 4634 0.1050 0.0700 0.1050 +0.0050 0.2400 0.0700 66 Resources Inc. SXX 100 0.1850 0.1800 0.1800 +0.0050 0.2700 0.1400 TerrAscend Corp. TER 462 5.0400 4.6600 4.7000 +0.0500 5.5000 0.7600 Taiga Gold Corp TGC 334 0.1300 0.1100 0.1300 0.0000 0.2100 0.0950 Friday Night Inc. TGIF 18186 0.4400 0.4150 0.4250 -0.0100 1.4800 0.1700 THC Biomed Intl Ltd THC 3216 0.9800 0.9400 0.9500 -0.0400 3.3600 0.4600 Tartisan Nickel Corp. TN 250 0.0500 0.0500 0.0500 0.0000 0.1950 0.0400 The Tinley Beverage Company Inc. TNY 3617 0.8500 0.7800 0.7900 -0.0600 1.9900 0.2650 Tower One Wireless Corp. TO 547 0.1450 0.1350 0.1350 0.0000 0.4000 0.1000 Tree of Knowledge International Corp. TOKI 34 0.6200 0.6200 0.6200 +0.0200 1.5300 0.5500 Enertopia Corp. TOP 2171 0.0350 0.0350 0.0350 0.0000 0.1400 0.0250 Torino Power Solutions Inc TPS 284 0.1250 0.1050 0.1250 +0.0050 0.2000 0.0400 Tantalex Resources Corporation TTX 380 0.0750 0.0750 0.0750 -0.0100 0.2500 0.0400 Black Tusk Resources Inc. TUSK 1934 0.2000 0.1850 0.1900 -0.0100 0.2850 0.1200 Global UAV Technologies Ltd. UAV 9703 0.0700 0.0650 0.0650 -0.0050 0.2550 0.0550 United Battery Metals Corp. UBM 115 0.8900 0.8800 0.8800 0.0000 0.9900 0.4000 UpSnap Inc. UP 290 0.0100 0.0100 0.0100 0.0000 0.0550 0.0050 Upco International Inc UPCO 2031 0.2550 0.2200 0.2500 +0.0100 1.3900 0.0600 American Pacific Mining Corp. USGD 1508 0.1050 0.0900 0.0900 -0.0100 0.4100 0.0900 VirtualArmour International Inc. VAI 122 0.3200 0.3100 0.3100 -0.0100 0.4200 0.1800 Vogogo Inc. VGO 2581 0.2150 0.1850 0.1900 0.0000 0.9400 0.1850 Valens Groworks Corp. VGW 20401 2.5400 2.1600 2.3600 +0.2100 3.5500 0.7500 Phivida Holdings Inc. VIDA 7531 1.1300 0.9500 1.1300 +0.1800 2.2000 0.5800 Phivida Holdings Inc. Wts. VIDA.WT 61 0.3000 0.2800 0.3000 +0.0200 0.3500 0.1500 Vodis Pharmaceuticals Inc. VP 993 0.1350 0.1250 0.1250 -0.0100 0.9100 0.1000 Veritas Pharma Inc. VRT 3449 0.2400 0.2100 0.2250 +0.0050 1.0900 0.1600 Versus Systems Inc. VS 7285 0.3100 0.2700 0.3000 +0.0250 0.7500 0.2100 Victory Square Technologies Inc. VST 510 1.0500 0.9500 1.0000 -0.0800 4.1700 0.3500 Winston Resources Inc. WRW 10 0.0700 0.0700 0.0700 0.0000 0.2400 0.0700 Western Uranium Corporation WUC 545 1.7400 1.5700 1.7100 +0.2000 1.8400 0.5400 eXeBlock Technology Corporation XBLK 595 0.0750 0.0700 0.0700 0.0000 1.7900 0.0600 MGX Minerals Inc. XMG 3062 0.8400 0.7900 0.8000 -0.0200 1.9600 0.6900 Exro Technologies Inc. XRO 205 0.3700 0.3650 0.3650 -0.0050 0.6800 0.1950 Kootenay Zinc Corp. ZNK 30 0.0900 0.0900 0.0900 +0.0050 0.9000 0.0650 BIOSENTA Inc. ZRO 123 0.0700 0.0200 0.0700 +0.0600 0.1000 0.0100 ZTEST Electronics Inc. ZTE 32 0.2800 0.2700 0.2700 -0.0100 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 Appia Energy Corp. API 0.170 0.185 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 0.120 0.170 0.2200 0.0700 Avarone Metals Inc. AVM 0.045 0.050 0.1350 0.0200 Alexandra Capital Corp. AXC 0.015 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 0.120 0.3000 0.0650 Blockchain Foundry Inc BCFN 0.110 0.120 0.5000 0.0900 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 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 Cautivo Mining Inc. CAI 0.250 0.370 0.8500 0.1500 Certive Solutions Inc. CBP 0.025 0.030 0.1200 0.0100 Green River Gold Corp. CCR 0.055 0.065 0.0900 0.0250 Cerro Grande Mining Corporation CEG 0.005 0.010 0.0250 0.0050 Cartier Iron Corporation CFE 0.060 0.080 0.2500 0.0600 CIM International Group Inc. CIM 0.250 0.770 0.5000 0.0800 Cascadia Consumer Electronics Corp. CK 0.400 0.800 0.5000 0.4800 CDN MSolar Corp. CMS Cloud Nine Education Group Ltd. CNI 0.030 0.040 0.0900 0.0250 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 Cyntar Ventures Inc CYN 0.100 0.150 0.1500 0.1500 Copper Reef Mining Corp. CZC 0.015 0.020 0.0300 0.0100 The Delma Group Inc. DLMA 3.150 3.850 7.2500 2.5000 DNI Metals Inc. DNI 0.060 0.070 0.1450 0.0550 EA Education Group Inc. EA 0.020 0.030 0.2000 0.0100 Earth Alive Clean Technologies Inc. EAC 0.205 0.225 0.4500 0.0700 European Metals Corp. ECU 0.005 European Metals Corp. Warrants ECU.WT Eurogas International Inc. EI 0.010 0.015 0.0550 0.0050 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 Gencan Capital Inc. GCA 0.070 0.170 0.3500 0.0250 Glorious Creation Limited GCIT 0.600 0.650 0.6500 0.3400 Glance Technologies Inc. Wts. GET.WT 0.210 0.800 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 0.145 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 Heritage Global Inc. HGP 0.730 0.840 0.8500 0.3900 Hello Pal International Inc. HP 0.225 0.250 0.3450 0.0650 IGEN Networks Corp. IGN 0.055 0.080 0.2500 0.0400 Innovative Properties Inc. INR 0.130 0.200 0.8200 0.1000 Isodiol International Inc. ISOL 3.750 3.750 21.4000 2.2000 ICTV Brands Inc. ITV 0.010 0.2200 0.1800 Izotropic Corporation IZO 0.275 0.300 0.4000 0.2600 James Bay Resources Limited JBR 0.115 0.150 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 0.900 0.980 1.0500 0.0500 37 Capital Inc. JJJ 0.245 0.300 0.3500 0.1200 StartMonday Technology Corp. JOB 0.080 0.090 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 0.400 0.8700 0.0600 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 0.020 0.0850 0.0100 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 GoverMedia Plus Canada Corp. MPLS 0.205 0.210 0.5900 0.2000 Maxtech Ventures Inc. MVT 0.135 0.140 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 Nass Valley Gateway Ltd. NVG 0.050 0.500 Novicius Corp. NVS 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 0.160 0.200 0.5000 0.1500 Open Source Health Inc. OSH 0.140 0.3100 0.0200 Provenance Gold Corp. PAU 0.175 0.190 0.4000 0.0800 Portage Biotech Inc. PBT.U 0.095 0.105 0.6600 0.0600 Petrocapita Income Trust PCE.UN 0.285 0.540 0.9000 0.2000 PUDO Inc. PDO 0.900 1.100 3.0500 0.9000 Preferred Dental Technologies Inc. PDTI 0.035 0.050 0.1150 0.0300 Patriot Gold Corp. PGOL 0.060 0.150 0.1250 0.0900 Blocplay Entertainment Inc. PLAY 0.015 0.015 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 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 West Red Lake Gold Mines Inc. RLG 0.060 0.065 0.1600 0.0500 Reliant Gold Corp. RNG 0.015 0.015 0.0350 0.0200 River Wild Exploration Inc. RWI 0.035 0.300 0.2200 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 Seahawk Ventures Inc. SHV 0.260 0.300 0.6200 0.2500 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 0.050 0.100 0.3500 0.0800 Shamrock Enterprises Inc. SRS 0.045 0.050 0.0800 0.0300 Midnight Star Ventures Corp. STV 0.200 0.2500 0.0900 Navis Resources Corp. SUV 0.355 0.510 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 0.050 0.1900 0.0350 Target Capital Inc. TCI 0.085 0.1150 0.0550 Tier One Capital Limited Partnership TLP.UN 5.030 5.140 6.0000 5.0000 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 0.390 0.390 West Isle Energy Inc. WEI Winston Gold Corp. WGC 0.050 0.055 0.0900 0.0300 World Mahjong Limited WSM 0.110 0.1700 0.0600 Westridge Resources Inc. WST 0.590 0.590 0.8000 0.2850 MGX Minerals Inc. Wts. XMG.WT 0.550 0.740 1.7200 0.5300 MGX Minerals Inc. A Wts. XMG.WT.A 0.100 0.130 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 0.205 0.205 0.5700 0.1450 Zanzibar Gold Inc. ZBR 0.100 0.150 0.1500 0.1000 Zara Resources Inc. ZRI 0.200 0.220 0.2400 0.0800 Trades: 38,686 Total Volume: 170,182,995 Total Value: $107,195,206 Advanced: 71 Declined: 110 Unchanged: 223 Note 1: z - Full Volume. Note 2: Change calculated using unadjusted closing prices.