CNSX Trading Daily Market Summary November 02 2018 Closing Numbers Stock Symbol Vol(00s) High Low Close Change 52W Hi 52W Lo Alliance Growers Corp. ACG 1833 0.1600 0.1450 0.1450 -0.0150 1.3900 0.0900 Advantex Marketing International Inc. ADX 2005 0.0050 0.0050 0.0050 0.0000 0.0600 0.0050 Affinor Growers Inc. AFI 750 0.0650 0.0600 0.0650 0.0000 0.2850 0.0600 Alternate Health Corp. AHG 34 0.4900 0.4700 0.4900 -0.0100 2.7500 0.4250 Advantagewon Oil Corp. AOC 530 0.0350 0.0350 0.0350 +0.0050 0.1850 0.0250 Appia Energy Corp. API 235 0.2450 0.2200 0.2250 0.0000 0.3200 0.1100 Global Cannabis Applications Corp. APP 2098 0.1900 0.1700 0.1700 -0.0150 0.9900 0.1000 AREV Brands International Ltd. AREV 1582 0.3350 0.3050 0.3050 -0.0250 0.6500 0.2500 Argo Gold Inc. ARQ 1920 0.1700 0.1650 0.1700 0.0000 0.2100 0.0700 Ascent Industries Corp. ASNT 9303 0.4900 0.4300 0.4900 +0.0550 0.9800 0.3700 Abattis Bioceuticals Corp. ATT 5115 0.1350 0.1250 0.1250 -0.0050 0.9400 0.1000 Australis Capital Inc. AUSA 3602 1.6500 1.5600 1.6300 +0.0300 16.0000 1.4200 Australis Capital Corp. Wts. AUSA.WT 425 1.4200 1.3300 1.3600 +0.0300 11.4900 1.1600 Aylen Capital Inc. AYL 30 0.0150 0.0150 0.0150 -0.0100 0.1000 0.0150 BacTech Environmental Corporation BAC 2310 0.0250 0.0200 0.0200 -0.0050 0.0700 0.0200 Body and Mind Inc. BAMM 3039 0.7600 0.6500 0.7500 +0.0600 2.0900 0.3300 Benchmark Botanics Inc. BBT 104 0.4800 0.4800 0.4800 -0.0200 2.1400 0.3500 Blockchain Foundry Inc BCFN 163 0.0700 0.0600 0.0600 0.0000 0.5000 0.0450 Blockchain Holdings Ltd. BCX 35 0.6500 0.6000 0.6000 -0.0500 2.4000 0.1200 Bird River Resources Inc. BDR 11546 0.0700 0.0600 0.0700 0.0000 0.6300 0.0600 Beleave Inc. BE 2139 1.0000 0.9400 0.9900 0.0000 3.4900 0.7600 BIG Blockchain Intelligence Group Inc. BIGG 9867 0.1150 0.0900 0.1000 +0.0100 2.7700 0.0750 Belgravia Capital International Inc. BLGV 3523 0.0250 0.0200 0.0250 0.0000 0.3600 0.0200 BlissCo Cannabis Corp. BLIS 566 0.3800 0.3450 0.3750 +0.0050 0.7600 0.2700 BLOK Technologies Inc. BLK 960 0.0450 0.0400 0.0400 0.0000 1.0700 0.0350 Cannabix Technologies Inc. BLO 1060 1.8000 1.7200 1.7200 0.0000 3.6800 0.5800 Global Blockchain Technologies Corp. BLOC.U 1371 0.0950 0.0850 0.0900 +0.0050 0.7099 0.0650 Blox Labs Inc. BLOX 500 0.0500 0.0500 0.0500 +0.0050 0.7500 0.0200 BLVD Centers Corporation BLVD 236 0.0600 0.0550 0.0550 0.0000 0.0850 0.0350 Bunker Hill Mining Corp. BNKR 67 0.1000 0.1000 0.1000 +0.0300 3.1500 0.0300 Bougainville Ventures Inc. BOG 680 0.2000 0.1900 0.1900 -0.0200 0.4500 0.1600 Pacific Rim Cobalt Corp. BOLT 215 0.1350 0.1250 0.1250 -0.0100 1.5900 0.1000 Breathtec BioMedical Inc. BTH 110 0.2600 0.2550 0.2550 -0.0100 1.0400 0.1300 Aura Health Inc. BUZZ 480 0.1550 0.1500 0.1500 -0.0050 0.6500 0.1500 Block X Capital Corp. BXXX 1570 0.0700 0.0700 0.0700 +0.0050 0.7500 0.0150 Brisio Innovations Inc. BZI 35 0.3850 0.3550 0.3850 +0.0150 0.4500 0.1550 FinCanna Capital Corp. CALI 452 0.2100 0.1900 0.2100 +0.0100 2.2900 0.1500 CannAmerica Brands Corp. CANA 388 0.9500 0.8000 0.9100 +0.0100 1.3000 0.8000 Heritage Cannabis Holdings Corp. CANN 7153 0.2450 0.2300 0.2400 +0.0050 0.8400 0.1900 Copperbank Resources Corp. CBK 5 0.0650 0.0000 0.1350 0.0400 Copperbank Resources Corp. Warrants CBK.WT 5 0.0100 0.0000 0.0300 0.0050 Cerro de Pasco Resources Inc. CDPR 380 0.2500 0.2300 0.2300 -0.0100 0.3200 0.2300 CordovaCann Corp. CDVA 66 1.3500 1.2500 1.3000 -0.0500 2.0000 1.0000 Cartier Iron Corporation CFE 610 0.0950 0.0950 0.0950 0.0000 0.2500 0.0650 Cognetivity Neurosciences Ltd. CGN 751 0.5500 0.5100 0.5500 +0.0400 0.5500 0.2500 Cannabis Growth Opportunity Corporation CGOC 215 1.4400 1.4000 1.4200 +0.0600 2.7000 1.2000 Cannabis Growth Opportunity Corporation Wts. CGOC.WT 60 0.2300 0.2000 0.2300 0.0000 0.6900 0.2000 Choom Holdings Inc. CHOO 4172 0.9400 0.8900 0.9200 +0.0200 1.4700 0.2300 Canada House Wellness Group Inc. CHV 3974 0.1850 0.1750 0.1800 0.0000 0.9000 0.1650 Cascadia Blockchain Group Corp. CK 38 0.4500 0.4000 0.4300 +0.1300 0.4700 0.3000 Cielo Waste Solutions Corp. CMC 688 0.2100 0.1900 0.1950 -0.0150 0.3000 0.1100 Canadian Metals Inc. CME 2247 0.0800 0.0750 0.0800 +0.0050 0.2000 0.0650 Cannex Capital Holdings Inc. CNNX 2715 0.6500 0.6000 0.6400 +0.0200 1.9300 0.5000 International Cobalt Corp CO 100 0.0750 0.0650 0.0650 -0.0050 0.4500 0.0650 360 Blockchain Inc. CODE 566 0.0400 0.0350 0.0400 +0.0050 0.3700 0.0350 Captor Capital Corp CPTR 741 2.3500 2.2000 2.3000 +0.0600 17.8000 0.6000 Carl Data Solutions Inc. CRL 838 0.1150 0.0900 0.0900 -0.0200 0.6100 0.0700 Crop Infrastructure Corp. CROP 25627 0.3950 0.3750 0.3900 +0.0200 1.2000 0.1300 Chemesis International Inc. CSI 1907 1.5300 1.3500 1.5100 +0.1100 2.0400 0.4800 Canamex Gold Corp. CSQ 20 0.0850 0.0800 0.0800 0.0000 0.1700 0.0600 CellCube Energy Storage Systems Inc. CUBE 43818 0.3400 0.2900 0.2900 -0.0400 0.7600 0.1400 Curaleaf Holdings, Inc. CURA 17133 11.4900 10.5400 10.9500 -0.0500 11.4900 7.1100 Biocure Technology Inc. CURE 70 0.6500 0.6500 0.6500 -0.0100 1.8900 0.1600 Charlotte's Web Holdings, Inc. CWEB 6035 15.5600 14.2400 14.7900 +0.8900 18.5000 9.0500 C21 Investments Inc. CXXI 7108 1.0000 0.9000 0.9200 -0.0800 3.0000 0.8500 Hilltop Cybersecurity Inc. CYBX 1785 0.1600 0.1400 0.1500 0.0000 0.8700 0.0850 Data Deposit Box Inc. DDB 4687 0.0350 0.0300 0.0325 -0.0025 0.3500 0.0250 Debut Diamonds Inc. DDI 7 0.0050 0.0000 0.0250 0.0050 Deer Horn Capital Inc. DHC 92 0.2500 0.2400 0.2400 -0.0400 0.5800 0.1000 The Delma Group Inc. DLMA 1 1.5000 1.5000 1.5000 +0.4500 7.2500 1.0500 DNI Metals Inc. DNI 995 0.0550 0.0450 0.0500 0.0000 0.1450 0.0450 Deveron UAS Corp. DVR 225 0.2000 0.1750 0.2000 +0.0250 0.4500 0.1500 Earth Alive Clean Technologies Inc. EAC 990 0.3000 0.2750 0.2900 +0.0150 0.4500 0.0700 SpeakEasy Cannabis Club Ltd. EASY 505 0.4800 0.4700 0.4800 +0.0150 1.3300 0.4100 Nutritional High International Inc. EAT 3874 0.2300 0.2200 0.2300 +0.0050 1.1900 0.1250 Eviana Health Corporation EHC 35 0.9500 0.8100 0.8100 -0.1200 1.9000 0.6500 ECO ORO MINERALS CORP. J EOM 15 0.1850 0.1850 0.1850 0.0000 0.4450 0.1500 Leviathan Cannabis Group Inc. EPIC 6878 0.5900 0.4700 0.5400 -0.0300 2.3200 0.2000 Empower Clinics Inc EPW 162 0.2050 0.1900 0.2050 +0.0150 0.5100 0.1400 ePlay Digital Inc. EPY 4597 0.1500 0.1200 0.1400 +0.0300 0.5400 0.0650 EnviroLeach Technologies Inc. ETI 95 0.9600 0.9200 0.9600 -0.0300 2.3400 0.6500 EVITRADE Health Systems Corp. EVA 100 0.2700 0.2600 0.2600 -0.0350 1.1700 0.2000 Explorex Resources Inc. EX 83 0.3150 0.2750 0.2900 -0.0100 0.6500 0.2300 Far Resources Ltd. FAT 14053 0.1150 0.0800 0.1100 +0.0250 1.1000 0.0700 Fandom Sports Media Corp. FDM 6284 0.0950 0.0850 0.0900 0.0000 0.3550 0.0750 Future Farm Technologies Inc. FFT 1151 0.3650 0.3500 0.3650 +0.0200 2.0800 0.2100 Fineqia International Inc. FNQ 100 0.0100 0.0100 0.0100 -0.0100 0.0750 0.0050 FogChain Corp FOG 480 0.1550 0.1400 0.1500 -0.0150 0.5700 0.1400 Flower One Holdings Inc. FONE 2920 1.7500 1.7100 1.7400 +0.0100 2.0000 1.0700 Global Blockchain Mining Corp. FORK 933 0.0200 0.0150 0.0200 0.0000 0.1300 0.0150 Fox River Resources Corporation FOX 128 0.0600 0.0600 0.0600 -0.0050 0.1500 0.0500 Gabriella's Kitchen Inc. GABY 2221 0.5000 0.4400 0.5000 +0.0100 0.7500 0.2750 GreenBank Capital Inc. GBC 230 0.1900 0.1800 0.1800 -0.0100 2.0000 0.1800 Genius Metals Inc GENI 240 0.2400 0.2050 0.2400 -0.0100 0.2500 0.1200 Generation Mining Limited GENM 0 0.1500 0.0000 0.2000 0.0800 Glance Technologies Inc. GET 779 0.2000 0.1900 0.1950 +0.0150 3.8400 0.1750 Global Hemp Group Inc. GHG 2067 0.1150 0.1100 0.1100 -0.0050 0.3900 0.0350 Golden Leaf Holdings Ltd. GLH 28965 0.2250 0.1800 0.2250 +0.0350 0.6500 0.1650 Go Cobalt Mining Corp. GOCO 1274 0.3150 0.2950 0.3150 +0.0150 0.3750 0.0700 Goldrea Resources Corp. GOR 316 0.0600 0.0600 0.0600 +0.0050 0.3800 0.0400 Grand Peak Capital Corp. GPK 112 0.1550 0.1550 0.1550 -0.0450 0.5000 0.1100 Graphite Energy Corp. GRE 10 0.0700 0.0700 0.0700 0.0000 1.7600 0.0650 Green 2 Blue Energy Corp. GTBE 2000 0.0800 0.0750 0.0750 -0.0050 0.4450 0.0750 Green Thumb Industries Inc. GTII 2398 16.7100 15.5800 16.7100 +1.1200 32.5000 8.2100 Grenville Gold Corp. GVG 139 0.7000 0.4000 0.7000 +0.4000 0.7000 0.1150 Harrys Manufacturing Inc. HARY 2126 0.3500 0.3000 0.3500 +0.0550 0.5000 0.2150 High Hampton Holdings Corp. HC 402 0.4700 0.4400 0.4400 -0.0300 1.4800 0.3200 Heritage Global Inc. HGP 13 0.9600 0.9000 0.9600 +0.0100 0.9600 0.3900 Hi Ho Silver Resources Inc. HHS 20 0.0400 0.0400 0.0400 -0.0200 0.1350 0.0250 Hello Pal International Inc. HP 620 0.0750 0.0750 0.0750 -0.0150 0.3450 0.0650 HealthSpace Data Systems Ltd. HS 9260 0.0600 0.0450 0.0550 0.0000 0.2700 0.0250 FSD Pharma Inc. Subordinate Voting Shares HUGE 61693 0.5000 0.4700 0.4900 0.0000 0.9400 0.0750 HyperBlock Inc. HYPR 4158 0.1000 0.0850 0.0900 -0.0100 0.4350 0.0850 iAnthus Capital Holdings Inc. IAN 3447 7.1700 6.7100 7.1100 +0.4200 9.4900 1.8700 International Battery Metals Ltd. IBAT 3359 0.1550 0.1350 0.1350 +0.0050 0.8900 0.1300 Integrated Cannabis Company Inc. ICAN 5010 0.9900 0.9300 0.9300 +0.0100 2.0200 0.3400 ThreeD Capital Inc. IDK 48711 0.0950 0.0750 0.0850 +0.0050 0.8500 0.0650 IntellaEquity Inc. IEQ 12 0.0800 0.0800 0.0800 0.0000 0.2300 0.0400 Imagin Medical Inc. IME 5838 0.1200 0.1100 0.1100 0.0000 0.4400 0.0900 Innovative Properties Inc. INR 953 0.0650 0.0650 0.0650 +0.0100 0.8200 0.0350 Imagination Park Entertainment Inc. IP 1845 0.1250 0.1100 0.1100 -0.0150 1.0800 0.1100 Irving Resources Inc. IRV 201 1.3500 1.3200 1.3200 -0.0300 1.5200 0.6600 Inner Spirit Holdings Ltd. ISH 1135 0.2650 0.2450 0.2650 +0.0050 0.9100 0.2100 Isodiol International Inc. ISOL 6787 2.3000 1.6700 2.1000 +0.4300 21.4000 1.5600 Lotus Ventures Inc. J 554 0.2150 0.2050 0.2050 0.0000 1.0000 0.2000 StartMonday Technology Corp. JOB 30 0.0400 0.0400 0.0400 -0.0100 0.5000 0.0400 International Cannabrands Inc. JUJU 4487 0.1650 0.1500 0.1550 -0.0100 0.7700 0.0500 Koios Beverage Corp. KBEV 1969 0.4600 0.4200 0.4200 -0.0300 1.0500 0.1700 Dizun International Enterprises Inc. KDZ 16 0.0150 0.0150 0.0150 0.0000 0.0900 0.0050 Kontrol Energy Corp. KNR 18 0.6800 0.6600 0.6600 -0.0200 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 3030 0.0100 0.0100 0.0100 0.0000 0.0200 0.0050 Declan Cobalt Inc. LAN 73 0.3350 0.3150 0.3350 +0.0200 0.4200 0.1700 Lifestyle Delivery Systems Inc LDS 3157 0.3950 0.3700 0.3800 +0.0050 1.5400 0.3600 Liberty Health Sciences Inc. LHS 12783 1.4200 1.3300 1.3900 +0.0700 2.8800 0.6200 Liberty Leaf Holdings Ltd. LIB 715 0.1750 0.1550 0.1650 -0.0050 1.0000 0.1050 Liht Cannabis Corp. LIHT 4340 0.3200 0.2950 0.3100 +0.0200 1.2300 0.1700 Liht Cannabis Corp. Wts. LIHT.WT 5 0.0650 0.0000 0.0750 0.0100 Callitas Health Inc. LILY 129 0.1700 0.1550 0.1600 -0.0150 0.3900 0.1000 Global Li-Ion Graphite Corp. LION 170 0.0900 0.0800 0.0900 0.0000 0.8700 0.0800 Lanebury Growth Capital Ltd. LLL 4 0.2500 0.0000 0.8700 0.0600 LeanLife Health Inc. LLP 781 0.0600 0.0500 0.0600 +0.0050 0.4500 0.0400 Litelink Technologies Inc. LLT 1051 0.1750 0.1700 0.1700 0.0000 0.3300 0.1150 Lexington Biosciences Inc. LNB 407 0.1150 0.1150 0.1150 +0.0150 0.6200 0.0650 Redfund Capital Corp. LOAN 277 0.5500 0.4900 0.5200 -0.0100 0.7000 0.1550 Lexaria Bioscience Corp. LXX 741 1.9300 1.7500 1.9200 +0.1800 3.2300 0.6500 Mag One Products Inc. MDD 270 0.0800 0.0700 0.0800 +0.0100 0.4500 0.0600 Marret High Yield Strategies Fund A MHY.UN 10 0.0700 0.0700 0.0700 0.0000 0.1700 0.0500 Mistango River Resources Inc. MIS 280 0.0300 0.0250 0.0250 0.0000 0.0650 0.0100 True Leaf Medicine International Ltd. MJ 456 0.5000 0.4700 0.5000 +0.0150 1.9000 0.4100 Global Health Clinics Ltd. MJRX 550 0.3200 0.2850 0.2850 -0.0250 0.5600 0.2000 Makena Resources Inc. MKNA 120 0.0450 0.0450 0.0450 0.0000 0.2350 0.0450 MedMen Enterprises Inc. Class B Subordinate Voting Shares MMEN 25058 7.9400 7.2800 7.8600 +0.5600 9.8800 3.4300 MedMen Enterprises Inc. Wts. MMEN.WT 2055 2.6900 2.2000 2.3600 +0.0700 3.5200 1.0500 Metalo Manufacturing Inc. MMI 5 0.4000 0.4000 0.4000 +0.1000 0.5700 0.1500 Matica Enterprises Inc. MMJ 4705 0.1550 0.1450 0.1500 +0.0050 0.8100 0.0850 Miramont Resources Corp. MONT 125 0.1700 0.1700 0.1700 0.0000 0.6500 0.1300 MPX Bioceutical Corporation MPX 18989 1.0500 0.9800 1.0400 +0.0500 1.2700 0.3850 Micromem Technologies Inc. MRM 657 0.0450 0.0400 0.0450 +0.0100 0.3950 0.0250 Cannvas MedTech Inc. MTEC 79 0.3850 0.3600 0.3700 0.0000 1.0000 0.2550 Maxtech Ventures Inc. MVT 70 0.1850 0.1850 0.1850 -0.0050 0.6000 0.0950 Micron Waste Technologies Inc MWM 1104 0.4900 0.4700 0.4700 0.0000 0.9200 0.2850 MYM Nutraceuticals Inc. MYM 1773 0.8600 0.7900 0.7900 -0.0300 5.0000 0.5200 North Bud Farms Inc. NBUD 495 0.2950 0.2800 0.2850 -0.0150 0.8000 0.2400 NetCents Technology Inc. NC 287 1.1700 1.0900 1.1200 +0.0500 6.7500 0.7200 Netcoins Holdings Inc. NETC 6907 0.1600 0.1500 0.1550 +0.0050 0.6500 0.0700 New Age Farm Inc. NF 32108 0.0850 0.0750 0.0800 0.0000 0.4200 0.0450 Next Green Wave Holdings Inc. NGW 6245 0.5100 0.4650 0.4750 -0.0200 0.8500 0.4150 Victory Nickel Inc. NI 663 0.0350 0.0300 0.0350 +0.0100 0.0700 0.0250 Cryptanite Blockchain Technologies Corp. NITE 810 0.0700 0.0650 0.0650 0.0000 0.8400 0.0600 Plaintree Systems Inc. NPT 104 0.1950 0.1900 0.1950 +0.0550 0.3000 0.1000 NanoSphere Health Sciences Inc. NSHS 608 0.3500 0.3350 0.3350 -0.0100 1.1600 0.3000 Northern Sphere Mining Corp. NSM 200 0.0500 0.0500 0.0500 +0.0050 0.4500 0.0450 NexTech AR Solutions Corp NTAR 1664 0.2600 0.2500 0.2500 -0.0150 0.3400 0.2500 New Tech Lithium Corp. NTM 3730 0.0350 0.0300 0.0300 -0.0100 0.1700 0.0300 Nuran Wireless Inc. NUR 3860 0.0850 0.0750 0.0800 +0.0050 0.2350 0.0400 CannaRoyalty Corp. OH 14893 9.8000 8.6400 9.3500 +0.5700 9.8000 2.3600 CannaRoyalty Corp. Wts. OH.WT 2561 4.2700 3.2000 3.9000 +0.7000 4.2700 0.5800 Permex Petroleum Corporation OIL 1116 0.2200 0.1900 0.2050 0.0000 0.6000 0.1900 Organic Potash Corporation OPC 80 0.0350 0.0350 0.0350 0.0000 0.0800 0.0150 Orion Nutraceuticals Inc. ORI 20 0.5400 0.5300 0.5400 0.0000 1.0000 0.5200 Ortho Regenerative Technologies Inc. ORTH 80 0.3550 0.3500 0.3500 -0.0050 0.8900 0.3400 One World Lithium Inc. OWLI 1190 0.1450 0.1300 0.1450 +0.0100 0.2000 0.1000 Provenance Gold Corp. PAU 32 0.1550 0.1550 0.1550 0.0000 0.3850 0.1300 PUDO Inc. PDO 5 0.9500 0.9500 0.9500 -0.1500 3.0500 0.7500 Preferred Dental Technologies Inc. PDTI 200 0.0700 0.0600 0.0700 +0.0100 0.1000 0.0300 Premier Health Group Inc. PHGI 890 0.8400 0.8200 0.8400 +0.0200 1.1500 0.0500 Canntab Therapeutics Limited PILL 170 1.3600 1.2000 1.2500 -0.1000 2.1400 0.5000 ParcelPal Technology Inc. PKG 7152 0.3750 0.3500 0.3700 +0.0100 0.5900 0.0600 Peak Positioning Technologies Inc. PKK 946 0.0300 0.0300 0.0300 0.0000 0.0750 0.0250 Blocplay Entertainment Inc. PLAY 490 0.0100 0.0050 0.0050 -0.0050 0.2600 0.0050 Planet 13 Holdings Inc. PLTH 13171 2.8500 2.3600 2.6800 +0.3800 3.0600 0.6600 Plus Products Inc PLUS 2129 6.0900 5.4000 5.8800 -0.2700 6.2500 3.5100 Peloton Minerals Corporation PMC 20 0.1100 0.1100 0.1100 -0.0100 0.1500 0.0250 PreveCeutical Medical Inc. PREV 19578 0.0950 0.0850 0.0850 -0.0050 0.1700 0.0300 Primary Energy Metals Inc. PRIM 1720 0.0650 0.0600 0.0650 0.0000 0.1500 0.0250 Plymouth Rock Technologies Inc. PRT 405 0.6900 0.6700 0.6700 -0.0200 0.6900 0.6000 Pasinex Resources Limited PSE 7 0.1050 0.1050 0.1050 -0.0350 0.3150 0.0750 Platinex Inc. PTX 10 0.0650 0.0650 0.0650 0.0000 0.3000 0.0600 PUF Ventures Inc. PUF 2865 0.9900 0.9300 0.9600 +0.0500 2.0900 0.3800 Pushfor Investments Inc. PUSH 2152 1.2100 1.2000 1.2000 0.0000 1.3000 0.0550 Pivot Pharmaceuticals Inc. PVOT 1111 0.4500 0.4150 0.4500 +0.0100 3.0000 0.2650 Captiva Verde Land Corp. PWR 1080 0.1650 0.1200 0.1500 0.0000 0.1650 0.0600 Quantum Cobalt Corp QBOT 26 0.0800 0.0800 0.0800 -0.0200 1.9000 0.0800 Quinsam Capital Corporation QCA 4918 0.3200 0.2800 0.2900 -0.0100 1.1900 0.2350 Quadron Cannatech Corporation QCC 1337 0.2500 0.2200 0.2500 +0.0300 0.9700 0.1900 Quizam Media Corporation QQ 714 0.1150 0.1000 0.1100 +0.0150 0.1600 0.0450 Radial Research Corp RAD 350 0.1300 0.1300 0.1300 0.0000 0.1300 0.1300 Relay Medical Corp. RELA 355 0.2400 0.2200 0.2300 0.0000 0.8000 0.1900 Renforth Resources Inc. RFR 1200 0.0200 0.0200 0.0200 0.0000 0.0600 0.0200 Resinco Capital Partners Inc. RIN 1750 0.1300 0.1200 0.1200 -0.0150 0.3200 0.0950 Rise Gold Corp. RISE 957 0.0700 0.0650 0.0700 +0.0050 0.2100 0.0450 RIWI Corp. RIW 304 1.2500 1.1000 1.1900 +0.1400 2.5100 1.0000 Rockshield Capital Corp. RKS 313 0.1400 0.1350 0.1400 +0.0050 0.8400 0.1200 West Red Lake Gold Mines Inc. RLG 395 0.0600 0.0600 0.0600 +0.0050 0.1600 0.0500 RISE Life Science Corp. RLSC 4 0.1500 0.0000 0.7400 0.0450 Tidal Royalty Corp. RLTY.U 12323 0.1850 0.1500 0.1750 +0.0150 0.8200 0.1150 Rubicon Organics Inc. ROMJ 47 2.5500 2.5400 2.5500 0.0000 5.2500 1.8600 Ravenquest BioMed Inc. RQB 1515 0.6800 0.6300 0.6500 -0.0300 2.1000 0.3800 RavenQuest BioMed Inc. Wts. RQB.WT 224 0.1200 0.1000 0.1200 0.0000 0.2550 0.0300 River Wild Exploration Inc. RWI 70 0.4500 0.4500 0.4500 0.0000 0.5000 0.0200 Rockex Mining Corporation RXM 1250 0.0750 0.0600 0.0600 0.0000 0.1000 0.0100 Subscribe Technologies Inc. SAAS 9393 0.1050 0.0800 0.1000 +0.0100 0.2500 0.0400 SBD Capital Corp. SBD 25 0.4400 0.4400 0.4400 +0.0800 0.4900 0.0500 Security Devices International Inc. SDZ 20 0.2200 0.2050 0.2200 -0.0050 0.2300 0.1600 Sensor Technologies Inc. SENS 59 0.1650 0.1500 0.1500 -0.0150 0.3400 0.1500 Shoal Point Energy Ltd. SHP 61 0.0250 0.0250 0.0250 0.0000 0.3750 0.0200 Sharc International Systems Inc. SHRC 248 0.3500 0.3350 0.3400 -0.0100 0.6300 0.3050 Sitka Gold Corp. SIG 180 0.1000 0.1000 0.1000 0.0000 0.3000 0.0550 Star Navigation Systems Group Ltd. SNA 4867 0.0700 0.0650 0.0650 -0.0050 0.1400 0.0400 Sunniva Inc. SNN 824 5.1000 4.9000 5.0300 +0.1500 17.9300 4.3100 SOL Global Investments Corp. SOL 2159 3.2000 3.0500 3.1200 +0.0800 5.0000 2.1600 Sona Nanotech Inc. SONA 232 0.2700 0.2600 0.2600 +0.0100 0.3000 0.1700 Spearmint Resources Inc. SPMT 8670 0.0500 0.0450 0.0450 0.0000 0.0500 0.0250 SponsorsOne Inc. SPO 1720 0.1700 0.1600 0.1700 +0.0100 0.3450 0.0200 Sproutly Canada Inc. SPR 1333 0.7000 0.6500 0.6800 +0.0100 1.1800 0.5500 Squire Mining Ltd. SQR 1706 0.5500 0.4900 0.5400 +0.0500 0.8200 0.1200 Stem Holdings Inc. STEM 10 3.0000 2.9500 3.0000 +0.1000 4.4800 2.2000 Wildflower Brands Inc. SUN 404 0.8600 0.8000 0.8400 -0.0200 2.9400 0.3700 St-Georges Eco-Mining Corp. SX 72468 0.1200 0.0500 0.0900 +0.0450 2.9000 0.0350 Sixty North Gold Mining Inc. SXTY 200 0.0800 0.0800 0.0800 0.0000 0.2400 0.0700 Taku Gold Corp. TAK 500 0.0500 0.0500 0.0500 0.0000 0.1500 0.0350 Terra Nova Resources Inc. TENO 696 0.1250 0.1000 0.1250 +0.0650 0.1850 0.0600 TerrAscend Corp. TER 802 9.9500 9.3300 9.3400 +0.0100 13.5000 0.8200 Taiga Gold Corp TGC 140 0.0900 0.0850 0.0850 0.0000 0.2100 0.0800 1933 Industries Inc. TGIF 6108 0.4450 0.4250 0.4400 +0.0100 1.4800 0.1950 1933 Industries Inc.10% 14SEP21 TGIF.DB 30 100.0000 100.0000 100.0000 0.0000 125.0000 100.0000 1933 Industries Inc. Wts. TGIF.WT 2673 0.1900 0.1800 0.1850 +0.0050 0.2700 0.1400 THC Biomed Intl Ltd THC 3081 0.5800 0.5500 0.5700 0.0000 3.3600 0.5100 Tartisan Nickel Corp. TN 586 0.0400 0.0300 0.0400 +0.0050 0.1950 0.0300 The Tinley Beverage Company Inc. TNY 1925 0.6700 0.6200 0.6200 -0.0300 1.9900 0.3700 Tower One Wireless Corp. TO 847 0.1250 0.1050 0.1200 +0.0050 0.3750 0.1000 Tree of Knowledge International Corp. TOKI 180 0.3700 0.3600 0.3600 -0.0050 1.5300 0.3050 Trackloop Analytics Corp. TOOL 120 0.1000 0.0900 0.0900 0.0000 0.6000 0.0600 Enertopia Corp. TOP 800 0.0300 0.0300 0.0300 0.0000 0.1400 0.0250 Trulieve Cannabis Corp. TRUL 1975 14.3000 13.3000 14.0000 +0.1000 23.8500 9.5100 Tantalex Resources Corporation TTX 370 0.0700 0.0650 0.0700 +0.0050 0.2500 0.0600 Black Tusk Resources Inc. TUSK 50 0.2000 0.2000 0.2000 0.0000 0.2850 0.1200 Global UAV Technologies Ltd. UAV 5660 0.0350 0.0350 0.0350 0.0000 0.2550 0.0300 United Battery Metals Corp. UBM 1503 1.3500 1.3300 1.3500 +0.0200 1.4900 0.4000 UpSnap Inc. UP 830 0.0050 0.0050 0.0050 -0.0050 0.0550 0.0050 Upco International Inc UPCO 305 0.2200 0.2000 0.2200 +0.0050 1.3900 0.0600 American Pacific Mining Corp. USGD 225 0.1200 0.1050 0.1050 -0.0150 0.4100 0.0650 Top Strike Resources Corp. VENI 265 0.1000 0.1000 0.1000 -0.0050 0.5500 0.1000 Vogogo Inc. VGO 1663 0.1100 0.0950 0.0950 -0.0100 0.9400 0.0900 Valens Groworks Corp. VGW 1637 1.4800 1.3900 1.3900 -0.0300 3.5500 0.9000 Valens Groworks Corp. VGW.WT 456 0.2500 0.1550 0.2100 -0.0450 0.4500 0.1500 Phivida Holdings Inc. VIDA 1075 0.6900 0.6500 0.6600 0.0000 2.2000 0.5800 Phivida Holdings Inc. Wts. VIDA.WT 20 0.2300 0.2300 0.2300 -0.0050 0.5200 0.1500 Vodis Pharmaceuticals Inc. VP 420 0.1350 0.1250 0.1250 0.0000 0.9100 0.1000 Veritas Pharma Inc. VRT 5895 0.1100 0.1050 0.1100 +0.0050 1.0900 0.1000 Versus Systems Inc. VS 693 0.2350 0.2200 0.2200 0.0000 0.4750 0.1950 Victory Square Technologies Inc. VST 373 0.7200 0.6500 0.6500 -0.0700 4.1700 0.6000 Maricann Group Inc WAYL 4969 1.5100 1.4300 1.4600 -0.0300 4.4800 1.3000 Maricann Group Inc WT WAYL.WT 1157 0.4700 0.3500 0.4700 +0.1200 0.4700 0.2250 Winston Gold Corp. WGC 20 0.0400 0.0400 0.0400 0.0000 0.0900 0.0250 ICC International Cannabis Corp. WRLD 4961 0.6600 0.5900 0.5900 -0.0600 0.9100 0.0950 Winston Resources Inc. WRW 0 0.0700 0.0000 0.2400 0.0700 Western Uranium & Vanadium Corp. WUC 181 2.9000 2.6500 2.8000 -0.1000 3.3200 0.5400 eXeBlock Technology Corporation XBLK 100 0.0800 0.0750 0.0800 +0.0050 1.7900 0.0600 MGX Minerals Inc. XMG 994 0.6500 0.6000 0.6300 +0.0100 1.9600 0.4900 MGX Minerals Inc. B Wts. XMG.WT.B 220 0.1000 0.0700 0.0700 -0.0200 0.4500 0.0700 MGX Minerals Inc C Wts XMG.WT.C 415 0.1000 0.1000 0.1000 0.0000 0.1000 0.0900 Canadian Overseas Petroleum Limited XOP 2020 0.0050 0.0050 0.0050 0.0000 0.0050 0.0050 Exro Technologies Inc. XRO 2092 0.4300 0.4100 0.4300 +0.0300 0.6800 0.1950 XORTX Therapeutics Inc. XRX 115 0.2050 0.2000 0.2050 +0.0150 0.5000 0.1800 Weekend Unlimited Inc. YOLO 4603 0.1950 0.1850 0.1900 -0.0050 0.3250 0.1650 Kootenay Zinc Corp. ZNK 64 0.0950 0.0800 0.0800 0.0000 0.9000 0.0650 Zara Resources Inc. ZRI 40 0.0700 0.0700 0.0700 -0.0200 0.2400 0.0700 BIOSENTA Inc. ZRO 4 0.0650 0.0000 0.7500 0.0100 ZTEST Electronics Inc. ZTE 10 0.3050 0.3050 0.3050 +0.0150 1.0600 0.1000 Stock Symbol Bid Ask 52W Hi 52W Lo Supreme Metals Corp. ABJ 0.025 0.030 0.0800 0.0200 Ansar Financial and Dev Corporation AFD 0.550 0.630 0.8300 0.3050 Arctic Glacier Income Fund AG.UN 0.050 0.060 0.0600 0.0450 AJN Resources Inc. AJN 0.105 0.135 0.2000 0.0800 Atlas Blockchain Group Inc. AKE 0.120 0.120 1.4900 0.1050 ALQ Gold Corp. ALQ 1.100 1.100 Alchemist Mining Inc. AMS 0.050 0.055 0.3450 0.0400 APPx Group Holdings Inc APPX 0.420 0.420 Armada Mercantile Ltd. ARM 0.390 0.465 0.7600 0.2000 Armadillo Resources Ltd. ARO Asante Gold Corporation ASE 0.035 0.045 0.0900 0.0250 Aquarius Surgical Technologies Inc. ASTI 0.410 0.440 0.6500 0.2500 Auxico Resources Canada Inc. AUAG 0.195 0.220 0.4300 0.1400 Avarone Metals Inc. AVM 0.035 0.045 0.1350 0.0300 MB Builder Bonds 5 yr 2% 15JUN19 BBN.DB.B 99.610 MB Builder Bonds Cpd Fixed 2% 15JUN19 BBN.DB.C 99.610 MB Builder Bonds 5 yr Ftg 1.1% 15JUN19 BBN.DB.D 97.000 Bradstone Capital Corp. BCA 0.075 0.100 0.1500 0.0650 Peekaboo Beans Inc BEAN 0.145 0.150 0.2600 0.1450 Biome Grow Inc. BIO 1.200 1.200 2.1000 0.8300 Berkley Renewables Inc. BKS 0.030 0.060 0.1100 0.0150 Global Blockchain Technologies Corp.WT BLOC.WT.U 0.005 0.010 0.1200 0.0050 MB Builder Bd 5 Yr. Ann F/R 1.1% 15JUN20 BMB.DB.B 95.800 MB Builder Bd 5 Yr. Compd 1.5% 15JUN21 BMB.DB.C 95.800 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 0.1250 0.0400 Bexar Ventures Inc. BXV 0.110 0.400 0.2000 0.0200 Cautivo Mining Inc. CAI 0.155 0.300 0.6300 0.0800 Chimata Gold Corp. CAT 0.080 0.085 0.1500 0.0600 Certive Solutions Inc. CBP 0.030 0.050 0.1200 0.0100 Green River Gold Corp. CCR 0.050 0.055 0.0900 0.0250 Cerro Grande Mining Corporation CEG 0.005 0.010 0.0250 0.0050 Chemistree Technology Inc. CHM 0.410 0.440 1.0000 0.3100 CIM International Group Inc. CIM 0.210 0.345 0.3500 0.1500 CDN MSolar Corp. CMS 0.005 Cloud Nine Education Group Ltd. CNI 0.020 0.045 0.0900 0.0250 Canna-V-Cell Sciences Inc. CNVC 0.250 0.300 0.3500 0.1100 Crest Resources Inc. CRES 0.120 0.200 0.1500 0.1500 Carl Data Solutions Inc. Wts. CRL.WT 0.010 0.015 0.1000 0.0050 Cryptobloc Technologies Corp. CRYP 0.030 0.030 0.4650 0.0450 CMX Gold & Silver Corp. CXC 0.055 0.065 0.1200 0.0400 Cyntar Ventures Inc CYN 0.090 0.130 0.1500 0.1500 Copper Reef Mining Corp. CZC 0.015 0.025 0.0300 0.0100 Delrey Metals Corp. DLRY 0.300 0.320 0.5000 0.2050 Dundee Sustainable Technologies Inc. DST 0.035 0.040 0.1900 0.0300 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 0.005 0.020 0.0550 0.0050 Evolving Gold Corp. EVG 0.075 0.210 0.3600 0.0650 EVI Global Group Developments Corp. EVI 0.580 0.630 0.7000 0.0500 Easy Technologies Inc. EZM 0.005 Eastern Zinc Corp. EZNC 0.155 0.300 0.1867 0.1000 Four Nines Gold Inc. FNAU 0.170 0.400 0.8000 0.1000 Gencan Capital Inc. GCA 0.010 0.245 0.3500 0.0250 Glorious Creation Limited GCIT 0.600 0.650 0.6500 0.5500 Glance Technologies Inc. Wts. GET.WT 0.190 0.195 3.5300 0.1100 Gravitas Financial Inc. GFI 0.050 0.060 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 0.160 0.225 0.3200 0.1500 God s Lake Resources Inc. GLR 1.1000 0.0650 Gunpowder Capital Corp. GPC 0.040 0.045 0.1000 0.0400 Gunpowder Capital Corp. Preferred Shares, Series A GPC.PR.A 4.500 10.000 10.7000 9.8000 Getchell Gold Corp. GTCH 0.080 0.0850 0.0700 Glenbriar Technologies Inc. GTI.X 0.010 0.025 0.1150 0.0200 IGEN Networks Corp. IGN 0.070 0.085 0.2500 0.0400 Inspiration Mining Corporation ISM 0.030 0.035 0.2650 0.0150 Idaho Champion Gold Mines Canada Inc. ITKO 0.190 0.200 0.4000 0.1900 ICTV Brands Inc. ITV 0.010 0.180 0.2200 0.1800 Izotropic Corporation IZO 0.330 0.490 0.5000 0.2600 James Bay Resources Limited JBR 0.235 0.290 0.2850 0.0700 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 0.120 0.300 0.3500 0.1800 Kal Minerals Corp KAL 0.115 0.200 0.2000 0.2000 KWG Resources Inc. MVS KWG.A 3.940 4.410 6.9500 3.9400 La Imperial Resources Inc. LAI 0.065 0.240 0.0800 0.0600 Legion Metals Corp. LEGN 0.045 0.580 0.2100 0.0500 LottoGopher Holdings Inc. LOTO 0.035 0.035 0.3000 0.0400 Newlox Gold Ventures Corp. LUX 0.030 0.050 0.0750 0.0300 Lightning Venture Inc. LVI 0.015 0.015 0.0550 0.0100 MEADOW BAY GOLD CORPORATION J MAY 0.030 0.035 0.2600 0.0300 McLaren Resources Inc. MCL 0.025 0.040 0.1900 0.0250 ME Resource Corp. MEC 0.400 0.0750 0.0150 Minera IRL Limited MIRL 0.060 0.065 0.1400 0.0500 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 0.050 0.080 0.1150 0.0500 MOAG Copper Gold Resources Inc. MOG GoverMedia Plus Canada Corp. MPLS 0.150 0.175 0.5900 0.1000 MPV Exploration Inc MPV 0.080 0.100 0.3000 0.0800 Montego Resources Inc. MY 0.085 0.145 0.5500 0.0650 Meryllion Resources Corporation MYR 0.015 0.025 0.2100 0.0150 NHS Industries Ltd. NHS 0.060 0.080 0.1700 0.0300 New Jersey Mining Company NJMC 0.150 0.330 0.2600 0.2300 Northern Lights Resources Corp. NLR 0.115 0.140 0.1500 0.1000 Norsemont Capital Inc. NOM 0.380 0.485 0.4700 0.3200 New Point Exploration Corp. NP 0.055 0.055 0.4100 0.0500 MegumaGold Corp NSAU 0.120 0.160 0.3000 0.1300 Nass Valley Gateway Ltd. NVG 0.050 Novicius Corp. NVS 0.090 0.090 0.3700 0.0700 Nexco Resources Inc. NXU 0.100 0.120 0.5000 0.1100 Carlyle Entertainment Ltd OLG ESI Energy Services Inc. OPI 0.180 0.380 0.5000 0.1250 Portage Biotech Inc. PBT.U 0.105 0.105 0.6600 0.0600 Petrocapita Income Trust PCE.UN 0.060 0.250 0.7500 0.2000 Patriot Gold Corp. PGOL 0.020 0.1100 0.0900 Pivit Exploration Inc. PIVT 0.115 0.150 0.1900 0.0750 PrimeWest Mortgage Inv Corporation PRI 0.750 1.500 2.0500 0.7500 Park Lawn Company Limited PRL 6.100 9.770 9.4000 8.0000 Qwick Media Inc. QMI 0.015 0.110 0.2500 0.0100 Reservoir Capital Corp. REO 0.030 0.035 0.0650 0.0250 Range Energy Resources Inc. RGO 0.005 0.0200 0.0050 RMMI Corp. RMMI 1.450 1.590 2.9500 1.5000 Reliant Gold Corp. RNG 0.015 0.015 0.0350 0.0200 Rift Valley Resources Corp. RVR 0.070 0.080 0.1450 0.0500 Razore Rock Resources Inc. RZR 0.065 0.210 0.6250 0.0600 Robix Environmental Technologies Inc. RZX 0.080 0.0700 0.0300 Seahawk Ventures Inc. SHV 0.300 0.330 0.6200 0.2500 Hydro66 Holdings Corp. SIX 0.600 0.620 0.9500 0.6000 Silver Phoenix Resources Inc. SP 0.050 0.150 0.2200 0.0500 Spey Resources Corp. SPEY 0.080 0.100 0.1550 0.0850 Squatex Energy and Ressources Inc. SQX 0.080 0.100 0.3500 0.0800 Shamrock Enterprises Inc. SRS 0.020 0.030 0.0800 0.0250 Starrex International Ltd. STX 1.150 1.500 2.0000 0.4550 Navis Resources Corp. SUV 0.300 0.450 0.9500 0.2300 Sante Veritas Holdings Inc SV 0.500 0.500 0.5000 0.3000 66 Resources Inc. SXX 0.120 0.150 0.2700 0.1000 Syd Financing Inc. SYDF Talmora Diamond Inc. TAI 0.025 0.035 0.0600 0.0050 Target Capital Inc. TCI 0.060 0.070 0.1400 0.0550 Tier One Capital Limited Partnership TLP.UN 5.030 6.000 6.0000 5.0300 Torino Power Solutions Inc TPS 0.075 0.085 0.2000 0.0400 Ubique Minerals Limited UBQ 0.170 0.200 0.2500 0.1100 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 0.900 1.0500 1.0000 VirtualArmour International Inc. VAI 0.200 0.275 0.4100 0.1800 Velocity Data Inc. VCT 0.050 0.245 0.1600 0.0300 Vogogo Inc. 8% 30JUN20 VGO.DB 90.000 95.000 100.0000 80.0000 Vinergy Resources Ltd. VIN 0.080 0.080 West Isle Energy Inc. WEI World Mahjong Limited WSM 0.190 0.1700 0.0600 MGX Minerals Inc. A Wts. XMG.WT.A 0.040 0.090 0.8000 0.0500 Xanthic Biopharma Inc. XTHC 0.250 0.250 0.5700 0.1450 Zanzibar Gold Inc. ZBR 0.085 0.150 0.1500 0.1000 Zenith Exploration Inc. ZX 0.035 Trades: 37,093 Total Volume: 86,481,922 Total Value: $103,831,738 Advanced: 116 Declined: 92 Unchanged: 233 Note 1: z - Full Volume. Note 2: Change calculated using unadjusted closing prices.