CNSX Trading Daily Market Summary September 11 2018 Closing Numbers Stock Symbol Vol(00s) High Low Close Change 52W Hi 52W Lo Supreme Metals Corp. ABJ 110 0.0250 0.0250 0.0250 0.0000 0.0800 0.0200 Alliance Growers Corp. ACG 10022 0.2100 0.1900 0.2000 +0.0050 1.3900 0.0900 Ansar Financial and Dev Corporation AFD 100 0.5700 0.5700 0.5700 0.0000 0.8300 0.3050 Affinor Growers Inc. AFI 6326 0.1000 0.0900 0.0900 -0.0050 0.2850 0.0550 Arctic Glacier Income Fund AG.UN 397 0.0500 0.0500 0.0500 0.0000 0.0600 0.0400 Alternate Health Corp. AHG 240 0.7200 0.7100 0.7100 0.0000 3.1900 0.4600 Atlas Blockchain Group Inc. AKE 4301 0.1850 0.1550 0.1550 -0.0300 1.4900 0.1250 Alchemist Mining Inc. AMS 2315 0.0550 0.0500 0.0550 0.0000 0.3450 0.0400 Advantagewon Oil Corp. AOC 1510 0.0350 0.0250 0.0350 +0.0050 0.1850 0.0250 Appia Energy Corp. API 1450 0.1900 0.1900 0.1900 0.0000 0.2500 0.1000 Global Cannabis Applications Corp. APP 6243 0.3300 0.2950 0.3150 -0.0100 0.9900 0.1000 Ascent Industries Corp. ASNT 51630 0.9000 0.6400 0.8500 +0.2300 0.9000 0.3700 Abattis Bioceuticals Corp. ATT 39616 0.2050 0.1600 0.1950 +0.0300 0.9400 0.1000 Avarone Metals Inc. AVM 100 0.0500 0.0500 0.0500 0.0000 0.1350 0.0200 BacTech Environmental Corporation BAC 2552 0.0400 0.0300 0.0350 -0.0050 0.0700 0.0200 Body and Mind Inc. BAMM 633 0.4900 0.4400 0.4900 +0.0300 2.0900 0.3300 Benchmark Botanics Inc. BBT 280 0.6200 0.5200 0.5400 -0.0700 2.1400 0.3500 Bradstone Capital Corp. BCA 5 0.0700 0.0700 0.0700 -0.0300 0.3000 0.0650 Blockchain Foundry Inc BCFN 1335 0.1450 0.1000 0.1200 -0.0200 0.5000 0.0900 Beleave Inc. BE 3885 1.5800 1.5200 1.5600 -0.0200 3.4900 1.1000 Peekaboo Beans Inc BEAN 15 0.2050 0.2000 0.2000 -0.0050 0.2100 0.1900 BIG Blockchain Intelligence Group Inc. BIGG 3242 0.1600 0.1400 0.1450 -0.0150 2.7700 0.1300 Blackchain Solutions Inc. BIS 200 0.0450 0.0450 0.0450 +0.0100 0.3000 0.0350 Berkley Renewables Inc. BKS 10 0.0700 0.0700 0.0700 0.0000 0.1100 0.0300 Belgravia Capital International Inc. BLGV 5173 0.0400 0.0350 0.0350 0.0000 0.3600 0.0300 BlissCo Cannabis Corp. BLIS 10975 0.4200 0.3900 0.4200 +0.0300 0.7600 0.3000 BLOK Technologies Inc. BLK 3600 0.0550 0.0500 0.0500 0.0000 1.0700 0.0450 Cannabix Technologies Inc. BLO 4811 1.8000 1.6600 1.7900 +0.0900 3.6800 0.5700 Global Blockchain Technologies Corp. BLOC 11581 0.1600 0.1500 0.1500 0.0000 0.9300 0.1400 Global Blockchain Technologies Corp.WT BLOC.WT 3600 0.0100 0.0050 0.0100 +0.0050 0.1200 0.0050 Blox Labs Inc. BLOX 1286 0.0700 0.0600 0.0700 +0.0050 0.7500 0.0133 BLVD Centers Corporation BLVD 1920 0.0650 0.0600 0.0600 0.0000 0.0850 0.0550 Bunker Hill Mining Corp. BNKR 273 0.3550 0.3000 0.3000 -0.0500 3.1500 0.3000 Bougainville Ventures Inc. BOG 1651 0.2950 0.2800 0.2950 +0.0050 0.4500 0.2100 Pacific Rim Cobalt Corp. BOLT 1194 0.2450 0.2300 0.2350 +0.0050 1.5900 0.2000 Breathtec BioMedical Inc. BTH 767 0.1150 0.1050 0.1100 0.0000 0.5200 0.0650 Aura Health Inc. BUZZ 1780 0.1950 0.1700 0.1900 0.0000 0.6500 0.1500 Block X Capital Corp. BXXX 115 0.0750 0.0700 0.0750 +0.0050 0.7500 0.0500 Brisio Innovations Inc. BZI 4002 0.3600 0.3450 0.3600 +0.0100 0.4500 0.1550 FinCanna Capital Corp. CALI 949 0.2800 0.2600 0.2700 +0.0150 2.2900 0.2300 Heritage Cannabis Holdings Corp. CANN 12568 0.2750 0.2500 0.2650 +0.0150 0.8400 0.1900 Copperbank Resources Corp. CBK 3577 0.0600 0.0450 0.0550 -0.0050 0.1400 0.0400 Copperbank Resources Corp. Warrants CBK.WT 5271 0.0100 0.0050 0.0100 0.0000 0.0300 0.0050 Certive Solutions Inc. CBP 1253 0.0300 0.0250 0.0250 0.0000 0.1200 0.0100 CordovaCann Corp. CDVA 25 1.4600 1.4000 1.4000 -0.0900 2.0000 1.0000 Cartier Iron Corporation CFE 45 0.0800 0.0800 0.0800 0.0000 0.2500 0.0600 Cognetivity Neurosciences Ltd. CGN 90 0.4000 0.4000 0.4000 -0.0200 0.5400 0.2500 Cannabis Growth Opportunity Corporation CGOC 704 2.1000 1.9900 2.1000 +0.1100 2.7000 1.2200 Cannabis Growth Opportunity Corporation Wts. CGOC.WT 688 0.3750 0.3100 0.3750 +0.0450 0.6900 0.2100 Choom Holdings Inc. CHOO 11505 1.2300 1.1200 1.2300 +0.0300 1.4700 0.2300 Canada House Wellness Group Inc. CHV 3815 0.2000 0.1900 0.2000 +0.0050 0.9000 0.1750 Cielo Waste Solutions Corp. CMC 1873 0.2600 0.2500 0.2500 -0.0050 0.3000 0.1100 Canadian Metals Inc. CME 64 0.0800 0.0800 0.0800 0.0000 0.2000 0.0500 Cannex Capital Holdings Inc. CNNX 1845 0.9800 0.9400 0.9700 0.0000 1.9300 0.8000 International Cobalt Corp CO 1930 0.0850 0.0800 0.0800 -0.0050 0.4500 0.0700 360 Blockchain Inc. CODE 4853 0.0500 0.0450 0.0450 -0.0050 0.3900 0.0450 Captor Capital Corp CPTR 26523 0.1600 0.1400 0.1550 +0.0150 0.8900 0.0200 Carl Data Solutions Inc. CRL 781 0.1700 0.1550 0.1600 0.0000 0.6100 0.0800 Crop Infrastructure Corp. CROP 29623 0.2500 0.2350 0.2500 0.0000 1.2000 0.1300 CannaRoyalty Corp. CRZ 3114 6.7500 6.5800 6.7000 +0.1100 6.9600 2.2500 CannaRoyalty Corp. Wts. CRZ.WT 885 1.9800 1.7600 1.9500 +0.2200 2.1200 0.5800 Chemesis International Inc. CSI 7380 1.0500 0.9500 1.0500 +0.0800 1.0500 0.4800 Canamex Gold Corp. CSQ 112 0.1000 0.0900 0.0900 -0.0100 0.1700 0.0900 CellCube Energy Storage Systems Inc. CUBE 5462 0.1800 0.1700 0.1700 -0.0050 0.7600 0.1400 Biocure Technology Inc. CURE 114 0.7800 0.7800 0.7800 -0.0300 1.8900 0.1600 Charlotte's Web Holdings, Inc. CWEB 9531 16.0000 14.7500 16.0000 +0.7500 16.0000 9.0500 C21 Investments Inc. CXXI 15265 1.5500 1.3900 1.4600 +0.0300 3.0000 0.9500 Hilltop Cybersecurity Inc. CYBX 1417 0.2400 0.2200 0.2200 -0.0100 0.8700 0.0850 Data Deposit Box Inc. DDB 2111 0.0500 0.0400 0.0450 -0.0050 0.3500 0.0200 Debut Diamonds Inc. DDI 209 0.0050 0.0050 0.0050 0.0000 0.0250 0.0050 Deer Horn Capital Inc. DHC 150 0.2800 0.2700 0.2700 -0.0100 0.5800 0.1000 The Delma Group Inc. DLMA 4 3.1500 3.0100 3.0100 -0.1400 7.2500 2.5000 DNI Metals Inc. DNI 120 0.0650 0.0550 0.0650 +0.0150 0.1450 0.0500 Dundee Sustainable Technologies Inc. DST 5850 0.0450 0.0350 0.0400 0.0000 0.1900 0.0300 Deveron UAS Corp. DVR 312 0.2350 0.2000 0.2000 0.0000 0.4500 0.1500 Earth Alive Clean Technologies Inc. EAC 1850 0.2050 0.1900 0.2050 +0.0050 0.4500 0.0700 SpeakEasy Cannabis Club Ltd. EASY 3060 0.7200 0.6500 0.6700 -0.0200 1.3300 0.4100 Nutritional High International Inc. EAT 41389 0.3600 0.2800 0.3550 +0.0700 1.1900 0.1000 Eviana Health Corporation EHC 611 1.2500 1.1600 1.1700 -0.0300 2.0000 0.6500 ECO ORO MINERALS CORP. J EOM 40 0.2100 0.1900 0.2100 +0.0300 0.4450 0.1500 Leviathan Cannabis Group Inc. EPIC 481 1.5900 1.4300 1.4700 -0.0300 2.3200 0.2000 Empower Clinics Inc EPW 2975 0.2250 0.1800 0.1950 +0.0150 0.5100 0.1400 ePlay Digital Inc. EPY 1912 0.0700 0.0650 0.0700 0.0000 0.5400 0.0650 EnviroLeach Technologies Inc. ETI 148 1.1200 1.0600 1.1200 0.0000 2.3400 0.5900 EVITRADE Health Systems Corp. EVA 162 0.4000 0.4000 0.4000 -0.0100 1.4900 0.2000 EVI Global Group Developments Corp. EVI 213 0.4000 0.3750 0.4000 +0.0300 0.4450 0.0300 Far Resources Ltd. FAT 3121 0.1600 0.1400 0.1450 -0.0150 1.1000 0.1000 Fandom Sports Media Corp. FDM 4594 0.0950 0.0850 0.0950 +0.0050 0.3550 0.0700 Future Farm Technologies Inc. FFT 6766 0.4750 0.4350 0.4750 +0.0400 2.0800 0.2000 FogChain Corp FOG 25 0.3050 0.3050 0.3050 +0.0050 0.5700 0.2300 Global Blockchain Mining Corp. FORK 8339 0.0350 0.0300 0.0300 -0.0050 0.1300 0.0300 Fox River Resources Corporation FOX 4 0.0600 0.0000 0.1500 0.0500 Gabriella's Kitchen Inc. GABY 1738 0.3700 0.3250 0.3350 -0.0250 0.7500 0.3250 Generation Mining Limited GENM 5 0.1150 0.0000 0.2000 0.0800 Glance Technologies Inc. GET 5513 0.3100 0.2700 0.2900 -0.0150 3.8400 0.2450 Generic Gold Corp. GGC 0 0.1500 0.0000 0.3200 0.1500 Global Hemp Group Inc. GHG 4605 0.1700 0.1450 0.1650 +0.0150 0.3900 0.0350 Golden Leaf Holdings Ltd. GLH 19887 0.2900 0.2750 0.2850 0.0000 0.6500 0.1550 Genius Properties Ltd. GNI 1984 0.2700 0.2500 0.2600 +0.0200 0.3100 0.1200 Goldrea Resources Corp. GOR 6120 0.0750 0.0650 0.0650 -0.0050 0.3800 0.0350 Graphite Energy Corp. GRE 20 0.0750 0.0750 0.0750 -0.0200 1.7600 0.0700 Green 2 Blue Energy Corp. GTBE 750 0.1300 0.1200 0.1300 +0.0100 0.4450 0.1000 Green Thumb Industries Inc. GTII 5166 23.6500 19.7200 22.6000 +2.8500 23.6500 8.2100 High Hampton Holdings Corp. HC 1154 0.5000 0.4700 0.5000 +0.0150 1.4800 0.3100 Heritage Global Inc. HGP 110 0.7500 0.7000 0.7500 +0.0300 0.8500 0.3900 Hi Ho Silver Resources Inc. HHS 1450 0.0550 0.0400 0.0500 +0.0050 0.1350 0.0300 HealthSpace Data Systems Ltd. HS 3997 0.0500 0.0450 0.0500 0.0000 0.2700 0.0350 FSD Pharma Inc. Subordinate Voting Shares HUGE 1432609 0.8800 0.5100 0.6700 -0.0700 0.8800 0.0750 HyperBlock Inc. HYPR 1508 0.1600 0.1500 0.1500 -0.0050 0.4350 0.1500 iAnthus Capital Holdings Inc. IAN 6740 9.1900 8.5400 9.1000 +0.6000 9.1900 1.7000 International Battery Metals Ltd. IBAT 338 0.1900 0.1700 0.1850 +0.0050 1.3800 0.1600 Integrated Cannabis Company Inc. ICAN 7355 0.7500 0.6400 0.7300 +0.0900 0.7500 0.3400 ThreeD Capital Inc. IDK 12340 0.1000 0.0900 0.0900 -0.0100 0.8500 0.0550 IGEN Networks Corp. IGN 130 0.0800 0.0800 0.0800 0.0000 0.2500 0.0400 Imagin Medical Inc. IME 2757 0.1400 0.1200 0.1300 0.0000 0.4400 0.0550 Imagination Park Entertainment Inc. IP 1057 0.1900 0.1650 0.1700 -0.0150 1.0800 0.1350 Irving Resources Inc. IRV 256 1.0000 0.9900 0.9900 -0.0600 1.5200 0.6600 Inner Spirit Holdings Ltd. ISH 15975 0.3700 0.3450 0.3700 -0.0050 0.9100 0.2100 Inspiration Mining Corporation ISM 5073 0.0300 0.0250 0.0300 +0.0050 0.2650 0.0150 Lotus Ventures Inc. J 39510 0.4000 0.2700 0.2850 +0.0350 1.0000 0.2100 JG Wealth Inc. JGW 5 0.9500 0.9500 0.9500 0.0000 1.0500 0.0500 StartMonday Technology Corp. JOB 20 0.0800 0.0800 0.0800 -0.0100 0.5000 0.0700 International Cannabrands Inc. JUJU.A 156546 0.2000 0.1600 0.1950 +0.0550 0.7700 0.0500 Kaneh Bosm Biotechnology Inc. KBB 6839 0.5700 0.5100 0.5300 0.0000 0.7500 0.0800 Koios Beverage Corp. KBEV 27595 0.4800 0.3900 0.4600 +0.0700 0.6200 0.1700 Dizun International Enterprises Inc. KDZ 5076 0.0200 0.0150 0.0150 -0.0050 0.0900 0.0050 Kontrol Energy Corp. KNR 215 0.5400 0.4800 0.5000 +0.0350 1.5800 0.4600 Khan Resources Inc. KRI 10 0.0650 0.0650 0.0650 0.0000 0.1800 0.0550 KWG Resources Inc. KWG 3047 0.0150 0.0100 0.0100 -0.0025 0.0200 0.0100 Declan Cobalt Inc. LAN 30 0.3300 0.3300 0.3300 0.0000 0.3900 0.1700 Lifestyle Delivery Systems Inc LDS 1985 0.7000 0.6500 0.7000 0.0000 1.5400 0.3600 Liberty Health Sciences Inc. LHS 67821 1.3800 1.1700 1.3600 +0.1900 2.8800 0.6200 Liberty Leaf Holdings Ltd. LIB 12835 0.2250 0.1900 0.2150 +0.0150 1.0000 0.0750 Global Li-Ion Graphite Corp. LION 335 0.1600 0.1450 0.1600 +0.0100 0.9700 0.1450 LeanLife Health Inc. LLP 1710 0.0550 0.0450 0.0500 0.0000 0.4500 0.0450 Litelink Technologies Inc. LLT 2155 0.1800 0.1700 0.1700 -0.0050 0.3300 0.1150 Lexington Biosciences Inc. LNB 407 0.1200 0.1100 0.1200 +0.0050 0.6200 0.0850 Redfund Capital Corp. LOAN 13 0.1800 0.1800 0.1800 -0.1450 0.5500 0.1550 LottoGopher Holdings Inc. LOTO 2584 0.0550 0.0500 0.0500 -0.0050 0.4050 0.0500 Lexaria Bioscience Corp. LXX 2391 2.9000 2.5100 2.7900 +0.2000 3.2300 0.4250 Maricann Group Inc MARI 23192 2.3000 2.1500 2.2700 +0.1000 4.4800 1.1200 MEADOW BAY GOLD CORPORATION J MAY 150 0.0450 0.0400 0.0400 -0.0050 0.2600 0.0400 Marapharm Ventures Inc MDM 14313 0.1900 0.1700 0.1850 -0.0100 1.2300 0.1700 Marapharm Ventures Inc. Wts. MDM.WT 1172 0.0250 0.0200 0.0250 +0.0050 0.0450 0.0100 Marret High Yield Strategies Fund A MHY.UN 550 0.0800 0.0700 0.0700 -0.0150 0.1950 0.0600 Minera IRL Limited MIRL 500 0.0650 0.0650 0.0650 0.0000 0.1400 0.0550 Mistango River Resources Inc. MIS 220 0.0350 0.0300 0.0350 +0.0100 0.0650 0.0100 True Leaf Medicine International Ltd. MJ 1064 0.5400 0.5100 0.5100 -0.0300 1.9000 0.4450 Global Health Clinics Ltd. MJRX 762 0.4350 0.4200 0.4350 +0.0150 0.5600 0.4200 Makena Resources Inc. MKNA 50 0.0700 0.0700 0.0700 0.0000 0.2350 0.0700 MedMen Enterprises Inc. Class B Subordinate Voting Shares MMEN 14016 5.7700 5.5300 5.6200 +0.0200 7.1500 3.4300 Matica Enterprises Inc. MMJ 18971 0.2000 0.1850 0.1850 -0.0200 0.8100 0.0800 Miramont Resources Corp. MONT 165 0.1500 0.1400 0.1500 0.0000 0.6500 0.1300 M.P.V. Explorations Inc. MPV 72 0.1700 0.1600 0.1600 0.0000 0.3000 0.1200 MPX Bioceutical Corporation MPX 16748 1.0000 0.9500 0.9700 -0.0100 1.2000 0.2800 Micromem Technologies Inc. MRM 10 0.0700 0.0700 0.0700 0.0000 0.3950 0.0500 Cannvas MedTech Inc. MTEC 779 0.3600 0.3100 0.3500 -0.0100 1.0000 0.2550 Maxtech Ventures Inc. MVT 773 0.1400 0.1100 0.1400 -0.0100 0.6000 0.1100 Micron Waste Technologies Inc MWM 2130 0.4950 0.4750 0.4900 +0.0050 0.9200 0.2500 Montego Resources Inc. MY 1102 0.2700 0.2350 0.2400 -0.0350 0.5500 0.0650 MYM Nutraceuticals Inc. MYM 5824 1.2000 1.1600 1.1900 -0.0200 5.0000 0.4600 Meryllion Resources Corporation MYR 459 0.0150 0.0150 0.0150 0.0000 0.2100 0.0150 NetCents Technology Inc. NC 3391 1.9100 1.5900 1.9100 +0.3800 6.7500 0.3850 Netcoins Holdings Inc. NETC 5374 0.0900 0.0850 0.0850 -0.0050 0.6500 0.0700 New Age Farm Inc. NF 98016 0.1300 0.1000 0.1300 +0.0150 0.4200 0.0450 NHS Industries Ltd. NHS 240 0.0650 0.0500 0.0650 +0.0200 0.1700 0.0300 Victory Nickel Inc. NI 818 0.0400 0.0350 0.0350 +0.0050 0.0700 0.0300 Cryptanite Blockchain Technologies Corp. NITE 5907 0.1350 0.1200 0.1350 +0.0100 0.8400 0.1000 Plaintree Systems Inc. NPT 10 0.2000 0.2000 0.2000 -0.0100 0.3000 0.1000 MegumaGold Corp NSAU 189 0.2050 0.1800 0.1800 -0.0100 0.3000 0.1500 NanoSphere Health Sciences Inc. NSHS 1807 0.4000 0.3700 0.3800 -0.0100 1.1600 0.3000 Northern Sphere Mining Corp. NSM 1000 0.0900 0.0700 0.0700 +0.0150 0.4500 0.0450 New Tech Lithium Corp. NTM 243 0.0400 0.0400 0.0400 +0.0050 0.1700 0.0350 Nuran Wireless Inc. NUR 844 0.0900 0.0850 0.0850 0.0000 0.2350 0.0800 Permex Petroleum Corporation OIL 21 0.3900 0.3800 0.3800 -0.0100 0.6000 0.3250 One World Lithium Inc. OWLI 140 0.1450 0.1400 0.1400 0.0000 0.2500 0.1000 Provenance Gold Corp. PAU 65 0.1900 0.1800 0.1900 +0.0150 0.4000 0.0800 PUDO Inc. PDO 25 1.1300 0.9000 1.1300 +0.2300 3.0500 0.9000 Canntab Therapeutics Limited PILL 1321 1.0200 0.9600 0.9900 -0.0300 1.2000 0.5000 Pivit Exploration Inc. PIVT 3700 0.1150 0.0900 0.1100 -0.0050 0.1900 0.0750 ParcelPal Technology Inc. PKG 5900 0.3200 0.3050 0.3100 0.0000 0.5900 0.0500 Peak Positioning Technologies Inc. PKK 2665 0.0400 0.0350 0.0400 -0.0050 0.0750 0.0300 Planet 13 Holdings Inc. PLTH 6089 1.9500 1.7800 1.8600 +0.0500 2.0600 0.6600 Peloton Minerals Corporation PMC 460 0.1200 0.1000 0.1200 +0.0250 0.1500 0.0600 PreveCeutical Medical Inc. PREV 21383 0.0400 0.0300 0.0400 0.0000 0.1700 0.0300 PrimeWest Mortgage Inv Corporation PRI 25 1.0500 1.0000 1.0500 -0.3100 2.0500 1.0000 Primary Energy Metals Inc. PRIM 2712 0.0550 0.0500 0.0550 0.0000 0.1500 0.0250 Park Lawn Company Limited PRL 135 8.8500 8.8500 8.8500 0.0000 9.4000 8.0000 Pasinex Resources Limited PSE 400 0.1250 0.1200 0.1250 +0.0100 0.3150 0.0750 Platinex Inc. PTX 930 0.0850 0.0700 0.0850 +0.0050 0.3000 0.0500 PUF Ventures Inc. PUF 1705 0.6300 0.6000 0.6000 -0.0400 2.0900 0.3800 Pivot Pharmaceuticals Inc. PVOT 3535 0.4800 0.3900 0.4600 +0.0400 3.0000 0.2650 Quantum Cobalt Corp QBOT 152 0.1750 0.1600 0.1650 +0.0050 1.9000 0.1300 Quinsam Capital Corporation QCA 6610 0.2900 0.2700 0.2700 -0.0100 1.1900 0.1450 Quadron Cannatech Corporation QCC 2486 0.2300 0.2100 0.2250 +0.0150 0.9700 0.1900 Relay Medical Corp. RELA 2240 0.2450 0.2100 0.2250 -0.0150 0.8000 0.1900 Renforth Resources Inc. RFR 1610 0.0400 0.0400 0.0400 +0.0100 0.0600 0.0300 Range Energy Resources Inc. RGO 700 0.0050 0.0050 0.0050 0.0000 0.0200 0.0050 Rise Gold Corp. RISE 4166 0.0700 0.0600 0.0700 0.0000 0.2100 0.0600 Rockshield Capital Corp. RKS 1707 0.1850 0.1650 0.1700 -0.0150 0.8400 0.1200 West Red Lake Gold Mines Inc. RLG 175 0.0600 0.0500 0.0550 -0.0050 0.1600 0.0500 RISE Life Science Corp. RLSC 375 0.2250 0.2000 0.2250 +0.0200 0.7400 0.1850 Tidal Royalty Corp. RLTY.U 22004 0.3300 0.2550 0.2750 -0.0400 0.8200 0.2550 Ravenquest BioMed Inc. RQB 3931 0.7800 0.7000 0.7800 0.0000 2.1000 0.3800 RavenQuest BioMed Inc. Wts. RQB.WT 110 0.0900 0.0900 0.0900 -0.0050 0.1100 0.0300 Rift Valley Resources Corp. RVR 300 0.0800 0.0650 0.0650 -0.0200 0.1500 0.0500 Razore Rock Resources Inc. RZR 64 0.0600 0.0600 0.0600 -0.0500 0.6250 0.0600 Subscribe Technologies Inc. SAAS 60 0.0700 0.0700 0.0700 +0.0100 0.2500 0.0350 SBD Capital Corp. SBD 505 0.3550 0.2750 0.3550 +0.0750 0.4900 0.0500 Scythian Biosciences Corp. SCYB 4677 3.3600 3.0300 3.3200 +0.2900 3.3600 2.1600 Shoal Point Energy Ltd. SHP 1410 0.0250 0.0250 0.0250 +0.0050 0.3750 0.0200 Sharc International Systems Inc. SHRC 1594 0.4500 0.4250 0.4300 -0.0050 0.6900 0.3050 Seahawk Ventures Inc. SHV 57 0.3100 0.3000 0.3000 0.0000 0.6200 0.2500 Star Navigation Systems Group Ltd. SNA 8069 0.0800 0.0650 0.0750 -0.0050 0.1650 0.0400 Sunniva Inc. SNN 1466 6.3800 6.0000 6.2700 +0.0300 17.9300 4.7200 SponsorsOne Inc. SPO 1060 0.1900 0.1850 0.1850 0.0000 0.3450 0.0200 Sproutly Canada Inc. SPR 2562 0.6900 0.6700 0.6900 +0.0100 1.1800 0.6000 Squire Mining Ltd. SQR 1123 0.7500 0.6500 0.7000 -0.0500 0.7900 0.0700 Stem Holdings Inc. STEM 21 2.6000 2.3500 2.3500 -0.2500 4.4800 2.3500 Wildflower Brands Inc. SUN 863 0.9500 0.8900 0.9100 -0.0200 2.9400 0.3200 Navis Resources Corp. SUV 4 0.3550 0.0000 1.2000 0.2300 St-Georges Eco-Mining Corp. SX 3325 0.0600 0.0550 0.0600 0.0000 2.9000 0.0200 Sixty North Gold Mining Inc. SXTY 593 0.0950 0.0850 0.0900 -0.0050 0.2400 0.0700 66 Resources Inc. SXX 10 0.1700 0.1700 0.1700 -0.0100 0.2700 0.1400 Target Capital Inc. TCI 300 0.1200 0.0900 0.1100 +0.0250 0.1200 0.0550 TerrAscend Corp. TER 2166 5.3000 4.8300 5.1600 +0.4100 5.5000 0.7600 Taiga Gold Corp TGC 60 0.1100 0.1100 0.1100 0.0000 0.2100 0.0950 Friday Night Inc. TGIF 79462 0.5500 0.4200 0.5500 +0.1300 1.4800 0.1700 THC Biomed Intl Ltd THC 4353 1.0100 0.9500 0.9700 -0.0400 3.3600 0.4600 Tier One Capital Limited Partnership TLP.UN 2 5.0300 5.0300 5.0300 0.0000 6.0000 5.0000 Tartisan Nickel Corp. TN 2600 0.0500 0.0450 0.0450 0.0000 0.1950 0.0400 The Tinley Beverage Company Inc. TNY 3102 0.8800 0.8300 0.8300 -0.0400 1.9900 0.2650 Tower One Wireless Corp. TO 27 0.1250 0.1200 0.1200 0.0000 0.4000 0.1000 Tree of Knowledge International Corp. TOKI 145 0.5900 0.5600 0.5900 0.0000 1.5300 0.5500 Enertopia Corp. TOP 1020 0.0350 0.0350 0.0350 0.0000 0.1400 0.0250 Torino Power Solutions Inc TPS 293 0.1200 0.1050 0.1200 -0.0050 0.2000 0.0400 Tantalex Resources Corporation TTX 64 0.0900 0.0750 0.0750 -0.0150 0.2500 0.0450 Black Tusk Resources Inc. TUSK 380 0.2000 0.2000 0.2000 0.0000 0.2850 0.1200 Global UAV Technologies Ltd. UAV 1685 0.0650 0.0600 0.0600 0.0000 0.2550 0.0550 United Battery Metals Corp. UBM 17 0.9000 0.8900 0.8900 +0.0100 0.9900 0.4000 Upco International Inc UPCO 1223 0.2850 0.2600 0.2650 -0.0350 1.3900 0.0600 Oriental Non-Ferrous Resources Developme URG 2 1.0500 1.0500 1.0500 0.0000 1.0500 1.0000 American Pacific Mining Corp. USGD 435 0.1150 0.0950 0.1000 0.0000 0.4100 0.0900 VirtualArmour International Inc. VAI 100 0.3100 0.3100 0.3100 +0.0150 0.4200 0.1800 Vogogo Inc. VGO 3052 0.2000 0.1800 0.1900 0.0000 0.9400 0.1700 Valens Groworks Corp. VGW 22923 3.3500 2.6800 2.9400 -0.1100 3.5500 0.7500 Phivida Holdings Inc. VIDA 8537 1.2500 1.1500 1.1800 -0.0600 2.2000 0.5800 Phivida Holdings Inc. Wts. VIDA.WT 290 0.4200 0.4000 0.4200 +0.0200 0.4500 0.1500 Vodis Pharmaceuticals Inc. VP 2792 0.1350 0.1150 0.1350 +0.0200 0.9100 0.1000 Veritas Pharma Inc. VRT 1710 0.2200 0.2000 0.2150 -0.0100 1.0900 0.1600 Versus Systems Inc. VS 715 0.2900 0.2800 0.2800 -0.0100 0.7500 0.2100 Victory Square Technologies Inc. VST 229 1.0400 0.9300 0.9500 -0.1100 4.1700 0.3500 Western Uranium Corporation WUC 162 1.6900 1.6600 1.6700 0.0000 1.8400 0.5400 eXeBlock Technology Corporation XBLK 586 0.0750 0.0700 0.0750 +0.0050 1.7900 0.0600 MGX Minerals Inc. XMG 1761 0.7700 0.7500 0.7600 -0.0100 1.9600 0.6900 MGX Minerals Inc. A Wts. XMG.WT.A 100 0.1200 0.1200 0.1200 -0.0150 0.8000 0.1000 MGX Minerals Inc. B Wts. XMG.WT.B 110 0.2000 0.1950 0.1950 +0.0050 0.4500 0.1200 Exro Technologies Inc. XRO 65 0.3550 0.3300 0.3400 +0.0100 0.6800 0.1950 XORTX Therapeutics Inc. XRX 2 0.2350 0.0000 0.5000 0.2000 Zanzibar Gold Inc. ZBR 25 0.1000 0.1000 0.1000 0.0000 0.1500 0.1000 Kootenay Zinc Corp. ZNK 257 0.0900 0.0800 0.0800 -0.0100 0.9000 0.0650 BIOSENTA Inc. ZRO 589 0.7500 0.1000 0.5000 +0.4250 0.7500 0.0100 Stock Symbol Bid Ask 52W Hi 52W Lo Advantex Marketing International Inc. ADX 0.005 0.0600 0.0050 AJN Resources Inc. AJN 0.110 0.150 0.2000 0.1000 ALQ Gold Corp. ALQ 1.100 1.100 AREV Nutrition Sciences Inc. AREV 0.400 0.400 0.6500 0.2000 Armada Mercantile Ltd. ARM 0.400 0.465 0.7600 0.2000 Armadillo Resources Ltd. ARO Argo Gold Inc. ARQ 0.130 0.145 0.2200 0.0700 Asante Gold Corporation ASE 0.040 0.045 0.1150 0.0250 Aquarius Surgical Technologies Inc. ASTI 0.300 0.325 0.6500 0.2500 Auxico Resources Canada Inc. AUAG 0.150 0.165 0.4500 0.1400 Alexandra Capital Corp. AXC 0.600 0.630 0.9300 0.0850 Aylen Capital Inc. AYL 0.015 0.030 0.1000 0.0100 MB Builder Bonds 5 yr 2% 15JUN19 BBN.DB.B 98.790 MB Builder Bonds Cpd Fixed 2% 15JUN19 BBN.DB.C 98.790 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 MB Builder Bd 5 Yr. Ann F/R 1.1% 15JUN20 BMB.DB.B 95.850 MB Builder Bd 5 Yr. Compd 1.5% 15JUN21 BMB.DB.C 95.850 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 0.200 0.370 0.7000 0.1500 Chimata Gold Corp. CAT 0.120 0.125 0.1500 0.0600 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 Chemistree Technology Inc. CHM 0.440 0.520 1.0000 0.3700 CIM International Group Inc. CIM 0.235 0.770 0.5000 0.0800 Cascadia Blockchain Group Corp. CK 0.050 CDN MSolar Corp. CMS 0.005 Cloud Nine Education Group Ltd. CNI 0.030 0.040 0.0900 0.0250 Carl Data Solutions Inc. Wts. CRL.WT 0.005 0.025 0.1000 0.0050 Cryptobloc Technologies Corp. CRYP 0.050 0.050 0.4650 0.0450 CMX Gold & Silver Corp. CXC 0.045 0.070 0.1200 0.0400 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 EA Education Group Inc. EA 0.020 0.035 0.2000 0.0100 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 0.090 0.4050 0.0650 Explorex Resources Inc. EX 0.300 0.325 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 GreenBank Capital Inc. GBC 1.150 1.200 2.0000 0.6500 Gencan Capital Inc. GCA 0.070 0.180 0.3500 0.0250 Glorious Creation Limited GCIT 0.620 0.650 0.6500 0.3400 Glance Technologies Inc. Wts. GET.WT 0.300 0.440 3.5300 0.0500 Gravitas Financial Inc. GFI 0.055 0.090 0.1250 0.0100 Gravitas Financial Inc. 3% 25JUN23 GFI.DB.A Gravitas Financial Inc. 3.5% 03DEC20 GFI.DB.B God s Lake Resources Inc. GLR 0.950 1.1000 0.0650 Go Cobalt Mining Corp. GOCO 0.175 0.185 0.1900 0.0700 Gunpowder Capital Corp. GPC 0.040 0.060 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 Hello Pal International Inc. HP 0.210 0.220 0.3450 0.0650 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 0.270 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 37 Capital Inc. JJJ 0.245 0.3500 0.1200 Khot Infrastructure Holdings Ltd. KOT 0.010 KWG Resources Inc. MVS KWG.A 4.350 4.500 6.9500 4.3600 La Imperial Resources Inc. LAI 0.070 0.240 0.0800 0.0400 Lead Ventures Inc. LEAD 0.215 0.215 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 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 McLaren Resources Inc. MCL 0.040 0.055 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 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 0.020 0.075 0.1150 0.0600 Metalo Manufacturing Inc. MMI 0.230 0.380 0.5700 0.1500 MOAG Copper Gold Resources Inc. MOG GoverMedia Plus Canada Corp. MPLS 0.200 0.250 0.5900 0.2000 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 0.495 Novicius Corp. NVS 0.125 16.410 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 0.155 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 Portage Biotech Inc. PBT.U 0.095 0.095 0.6600 0.0600 Petrocapita Income Trust PCE.UN 0.285 0.540 0.9000 0.2000 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 0.460 0.500 1.1500 0.0500 Blocplay Entertainment Inc. PLAY 0.010 0.010 0.2600 0.0100 Qwick Media Inc. QMI 0.020 0.110 0.2500 0.0100 Quizam Media Corporation QQ 0.060 0.075 0.1350 0.0500 Resinco Capital Partners Inc. RIN 0.140 0.150 0.3200 0.1400 RIWI Corp. RIW 1.250 1.400 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 0.060 0.0900 0.0100 Robix Environmental Technologies Inc. RZX 0.080 0.0850 0.0200 Sitka Gold Corp. SIG 0.110 0.155 0.3000 0.1050 Hydro66 Holdings Corp. SIX 0.650 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 0.130 0.1550 0.1250 Squatex Energy and Ressources Inc. SQX 0.050 0.100 0.3500 0.0800 Shamrock Enterprises Inc. SRS 0.040 0.055 0.0800 0.0300 Midnight Star Ventures Corp. STV 0.200 0.2500 0.0900 Starrex International Ltd. STX 1.100 1.750 2.0000 0.4500 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 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 Velocity Data Inc. VCT 0.035 0.050 0.1600 0.0400 Vogogo Inc. 8% 30JUN20 VGO.DB 95.000 100.000 100.0000 85.0000 Vinergy Resources Ltd. VIN 0.400 0.400 West Isle Energy Inc. WEI Winston Gold Corp. WGC 0.055 0.060 0.0900 0.0300 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. Wts. XMG.WT 0.510 0.740 1.7200 0.5300 Xanthic Biopharma Inc. XTHC 0.230 0.230 0.5700 0.1450 Zara Resources Inc. ZRI 0.175 0.220 0.2400 0.0800 ZTEST Electronics Inc. ZTE 0.280 0.295 1.0600 0.1650 Trades: 62,632 Total Volume: 278,224,190 Total Value: $205,428,801 Advanced: 96 Declined: 94 Unchanged: 214 Note 1: z - Full Volume. Note 2: Change calculated using unadjusted closing prices.