CNSX Trading Daily Market Summary November 06 2018 Closing Numbers Stock Symbol Vol(00s) High Low Close Change 52W Hi 52W Lo Supreme Metals Corp. ABJ 6345 0.0300 0.0300 0.0300 0.0000 0.0800 0.0200 Alliance Growers Corp. ACG 1549 0.1600 0.1500 0.1500 -0.0100 1.3900 0.0950 Advantex Marketing International Inc. ADX 3 0.0050 0.0000 0.0600 0.0050 Ansar Financial and Dev Corporation AFD 393 0.4800 0.3000 0.4800 -0.0100 0.8300 0.3000 Affinor Growers Inc. AFI 525 0.0700 0.0650 0.0700 +0.0050 0.2850 0.0600 Alternate Health Corp. AHG 985 0.5000 0.4700 0.5000 +0.0350 2.7500 0.4250 Advantagewon Oil Corp. AOC 1100 0.0350 0.0350 0.0350 0.0000 0.1850 0.0250 Appia Energy Corp. API 5066 0.2250 0.1550 0.2100 -0.0500 0.3200 0.1100 Global Cannabis Applications Corp. APP 2248 0.1950 0.1700 0.1950 +0.0050 0.9900 0.1050 APPx Group Holdings Inc APPX 10710 0.2500 0.1000 0.1200 +0.1200 0.2500 0.1000 AREV Brands International Ltd. AREV 760 0.3600 0.3350 0.3350 +0.0050 0.6500 0.2500 Argo Gold Inc. ARQ 150 0.2000 0.2000 0.2000 +0.0300 0.2100 0.0700 Asante Gold Corporation ASE 1120 0.0450 0.0350 0.0350 -0.0100 0.0850 0.0250 Ascent Industries Corp. ASNT 3903 0.5700 0.5100 0.5700 +0.0500 0.9800 0.3700 Abattis Bioceuticals Corp. ATT 5598 0.1350 0.1200 0.1300 -0.0050 0.9400 0.1000 Auxico Resources Canada Inc. AUAG 80 0.2100 0.2100 0.2100 0.0000 0.4300 0.1400 Australis Capital Inc. AUSA 8971 1.6500 1.5800 1.6000 -0.0500 16.0000 1.4200 Australis Capital Corp. Wts. AUSA.WT 384 1.3800 1.3400 1.3600 -0.0100 11.4900 1.1600 Aylen Capital Inc. AYL 30 0.0150 0.0150 0.0150 0.0000 0.1000 0.0150 BacTech Environmental Corporation BAC 230 0.0250 0.0250 0.0250 0.0000 0.0700 0.0200 Body and Mind Inc. BAMM 11425 1.0900 0.9200 1.0300 +0.1300 2.0900 0.3300 Benchmark Botanics Inc. BBT 72 0.4600 0.4500 0.4500 -0.0300 2.1400 0.3500 Blockchain Foundry Inc BCFN 100 0.0500 0.0500 0.0500 -0.0050 0.5000 0.0450 Blockchain Holdings Ltd. BCX 1 0.6000 0.0000 2.4000 0.1200 Bird River Resources Inc. BDR 5190 0.0700 0.0700 0.0700 0.0000 0.6300 0.0600 Beleave Inc. BE 175075 0.4100 0.1850 0.2250 +0.0636 3.4900 0.1850 Peekaboo Beans Inc BEAN 120 0.1500 0.1450 0.1500 0.0000 0.2600 0.1450 BIG Blockchain Intelligence Group Inc. BIGG 2528 0.1350 0.1050 0.1300 +0.0200 2.7700 0.0750 Biome Grow Inc. BIO 2259 1.1200 1.0200 1.0200 -0.0800 2.1000 0.8300 Berkley Renewables Inc. BKS 250 0.1000 0.1000 0.1000 +0.0200 0.1100 0.0150 Belgravia Capital International Inc. BLGV 40225 0.0250 0.0200 0.0250 +0.0050 0.3600 0.0200 BlissCo Cannabis Corp. BLIS 965 0.3800 0.3500 0.3600 -0.0100 0.7600 0.2700 BLOK Technologies Inc. BLK 651 0.0500 0.0450 0.0500 +0.0050 1.0700 0.0350 Cannabix Technologies Inc. BLO 979 1.8000 1.7300 1.7500 -0.0300 3.6800 0.6200 Global Blockchain Technologies Corp. BLOC.U 3781 0.0950 0.0800 0.0850 0.0000 0.7099 0.0650 Blox Labs Inc. BLOX 935 0.0400 0.0400 0.0400 0.0000 0.7500 0.0267 BLVD Centers Corporation BLVD 1683 0.0550 0.0500 0.0550 0.0000 0.0850 0.0350 Bougainville Ventures Inc. BOG 250 0.1850 0.1750 0.1750 -0.0200 0.4500 0.1600 Pacific Rim Cobalt Corp. BOLT 870 0.1300 0.1200 0.1300 +0.0100 1.5900 0.1000 Breathtec BioMedical Inc. BTH 1189 0.2750 0.2550 0.2700 -0.0100 1.0400 0.1400 BioMark Diagnostics Inc. BUX 150 0.0650 0.0650 0.0650 +0.0050 0.1200 0.0400 Aura Health Inc. BUZZ 700 0.1700 0.1550 0.1650 -0.0050 0.6500 0.1500 Block X Capital Corp. BXXX 40 0.0650 0.0650 0.0650 -0.0050 0.7500 0.0150 Brisio Innovations Inc. BZI 269 0.3750 0.3650 0.3700 +0.0050 0.4500 0.1550 FinCanna Capital Corp. CALI 385 0.2200 0.1900 0.2050 -0.0150 2.2900 0.1500 CannAmerica Brands Corp. CANA 89 0.8500 0.8500 0.8500 -0.0500 1.3000 0.8000 Heritage Cannabis Holdings Corp. CANN 10189 0.2400 0.2300 0.2350 +0.0050 0.8400 0.1900 Copperbank Resources Corp. CBK 50 0.0600 0.0600 0.0600 0.0000 0.1350 0.0400 Green River Gold Corp. CCR 500 0.0500 0.0500 0.0500 +0.0050 0.0900 0.0250 Cerro de Pasco Resources Inc. CDPR 695 0.2350 0.2200 0.2300 -0.0100 0.3200 0.2200 CordovaCann Corp. CDVA 9 1.3900 1.3500 1.3900 +0.0900 2.0000 1.0000 Cerro Grande Mining Corporation CEG 1 0.0100 0.0000 0.0250 0.0050 Cartier Iron Corporation CFE 585 0.1200 0.0850 0.1200 +0.0250 0.2500 0.0650 Cognetivity Neurosciences Ltd. CGN 2500 0.5900 0.5500 0.5900 +0.0300 0.5900 0.2500 Cannabis Growth Opportunity Corporation CGOC 996 1.6000 1.4400 1.5700 +0.1100 2.7000 1.2000 Cannabis Growth Opportunity Corporation Wts. CGOC.WT 720 0.2600 0.2300 0.2600 +0.0300 0.6900 0.2000 Chemistree Technology Inc. CHM 300 0.4000 0.3900 0.3900 -0.0100 1.0000 0.3100 Choom Holdings Inc. CHOO 27740 0.9500 0.8500 0.8600 -0.0300 1.4700 0.2300 Canada House Wellness Group Inc. CHV 8640 0.1900 0.1800 0.1850 -0.0100 0.9000 0.1650 Cielo Waste Solutions Corp. CMC 926 0.2100 0.1900 0.1900 -0.0100 0.3000 0.1100 Canadian Metals Inc. CME 1013 0.0800 0.0750 0.0750 0.0000 0.2000 0.0650 Cannex Capital Holdings Inc. CNNX 3151 0.7700 0.7100 0.7700 +0.0600 1.9300 0.5000 International Cobalt Corp CO 510 0.0750 0.0700 0.0750 +0.0100 0.4500 0.0650 360 Blockchain Inc. CODE 4491 0.0450 0.0400 0.0400 0.0000 0.3450 0.0350 Captor Capital Corp CPTR 1016 2.5150 2.2000 2.4800 +0.2800 17.8000 0.6000 Carl Data Solutions Inc. CRL 800 0.1050 0.0900 0.0900 -0.0150 0.6100 0.0700 Carl Data Solutions Inc. Wts. CRL.WT 930 0.0200 0.0150 0.0200 +0.0050 0.1000 0.0050 Crop Infrastructure Corp. CROP 20467 0.3750 0.3600 0.3750 +0.0150 1.2000 0.1300 Chemesis International Inc. CSI 1459 1.9300 1.7000 1.7400 -0.2100 2.0400 0.4800 Canamex Gold Corp. CSQ 2 0.0750 0.0000 0.1700 0.0600 Curaleaf Holdings, Inc. CURA 11568 10.8000 10.1500 10.6800 -0.0100 11.4900 7.1100 Biocure Technology Inc. CURE 110 0.6500 0.6500 0.6500 0.0000 1.8900 0.1600 Charlotte's Web Holdings, Inc. CWEB 7578 18.2700 17.0400 18.0000 +0.7400 18.5000 9.0500 C21 Investments Inc. CXXI 4024 1.1200 0.9100 1.0800 +0.1200 3.0000 0.8500 Hilltop Cybersecurity Inc. CYBX 124 0.1350 0.1300 0.1350 0.0000 0.8700 0.0850 Data Deposit Box Inc. DDB 446 0.0300 0.0300 0.0300 0.0000 0.3500 0.0250 Debut Diamonds Inc. DDI 9 0.0050 0.0000 0.0250 0.0050 Deer Horn Capital Inc. DHC 55 0.2200 0.2200 0.2200 0.0000 0.5800 0.1000 Delrey Metals Corp. DLRY 114 0.3200 0.3000 0.3000 -0.0200 0.5000 0.2050 DNI Metals Inc. DNI 0 0.0550 0.0000 0.1450 0.0450 Dundee Sustainable Technologies Inc. DST 330 0.0400 0.0350 0.0350 0.0000 0.1900 0.0300 Deveron UAS Corp. DVR 170 0.1950 0.1700 0.1950 -0.0050 0.4500 0.1500 EA Education Group Inc. EA 400 0.0400 0.0150 0.0400 +0.0200 0.2000 0.0100 Earth Alive Clean Technologies Inc. EAC 694 0.2800 0.2600 0.2650 -0.0150 0.4500 0.0700 SpeakEasy Cannabis Club Ltd. EASY 894 0.4900 0.4700 0.4900 +0.0250 1.3300 0.4100 Nutritional High International Inc. EAT 11691 0.2500 0.2300 0.2400 +0.0050 1.1900 0.1300 Leviathan Cannabis Group Inc. EPIC 1982 0.5500 0.5000 0.5500 +0.0550 2.3200 0.2000 Empower Clinics Inc EPW 265 0.2100 0.1850 0.2000 +0.0050 0.5100 0.1400 EnviroLeach Technologies Inc. ETI 99 0.9300 0.8800 0.8900 -0.0500 2.3400 0.6500 EVITRADE Health Systems Corp. EVA 3 0.2800 0.0000 1.1700 0.2100 Explorex Resources Inc. EX 505 0.3000 0.2950 0.2950 +0.0050 0.6500 0.2300 Far Resources Ltd. FAT 2830 0.1100 0.0950 0.1050 +0.0050 1.1000 0.0700 Fandom Sports Media Corp. FDM 2894 0.0900 0.0850 0.0900 +0.0050 0.3550 0.0750 Future Farm Technologies Inc. FFT 2543 0.3950 0.3600 0.3800 0.0000 2.0800 0.2100 Fineqia International Inc. FNQ 724 0.0200 0.0150 0.0200 +0.0100 0.0750 0.0050 FogChain Corp FOG 2085 0.1600 0.1500 0.1550 -0.0350 0.5700 0.1400 Flower One Holdings Inc. FONE 2147 1.8000 1.7200 1.7700 +0.0400 2.0000 1.0700 Global Blockchain Mining Corp. FORK 33746 0.0250 0.0150 0.0200 +0.0050 0.1300 0.0150 Gabriella's Kitchen Inc. GABY 259 0.5000 0.4900 0.5000 0.0000 0.7500 0.2750 Genius Metals Inc GENI 136 0.2300 0.2100 0.2300 -0.0050 0.2500 0.1200 Generation Mining Limited GENM 105 0.1500 0.1500 0.1500 -0.0100 0.2000 0.0800 Glance Technologies Inc. GET 1523 0.2300 0.2050 0.2200 0.0000 3.8400 0.1750 Gravitas Financial Inc. GFI 50 0.0550 0.0550 0.0550 +0.0150 0.1250 0.0100 Global Hemp Group Inc. GHG 1037 0.1150 0.1100 0.1100 0.0000 0.3900 0.0350 Golden Leaf Holdings Ltd. GLH 30277 0.2300 0.2050 0.2150 -0.0100 0.6500 0.1700 Go Cobalt Mining Corp. GOCO 3288 0.3300 0.3100 0.3300 +0.0050 0.3750 0.0700 Goldrea Resources Corp. GOR 712 0.0500 0.0500 0.0500 -0.0100 0.3800 0.0400 Graphite Energy Corp. GRE 20 0.0650 0.0650 0.0650 -0.0050 1.7600 0.0650 Glenbriar Technologies Inc. GTI.X 725 0.0200 0.0200 0.0200 +0.0050 0.1150 0.0150 Green Thumb Industries Inc. GTII 3095 19.0500 16.7000 19.0000 +0.8000 32.5000 8.2100 Harrys Manufacturing Inc. HARY 1447 0.3500 0.3150 0.3400 +0.0300 0.5000 0.2150 High Hampton Holdings Corp. HC 1405 0.4500 0.4300 0.4300 -0.0100 1.4800 0.3200 Heritage Global Inc. HGP 1268 0.9400 0.5000 0.6100 -0.3500 0.9600 0.3900 Hi Ho Silver Resources Inc. HHS 232 0.0550 0.0450 0.0500 +0.0100 0.1350 0.0250 Hello Pal International Inc. HP 550 0.0900 0.0900 0.0900 +0.0150 0.3450 0.0650 HealthSpace Data Systems Ltd. HS 1597 0.0600 0.0550 0.0550 -0.0050 0.2700 0.0250 FSD Pharma Inc. Subordinate Voting Shares HUGE 131127 0.5200 0.4600 0.4850 +0.0150 0.9400 0.0750 HyperBlock Inc. HYPR 9284 0.0900 0.0800 0.0800 0.0000 0.4350 0.0750 iAnthus Capital Holdings Inc. IAN 4247 7.4500 6.8700 7.4000 +0.1500 9.4900 1.9000 International Battery Metals Ltd. IBAT 749 0.1800 0.1650 0.1800 +0.0250 0.8900 0.1300 Integrated Cannabis Company Inc. ICAN 5636 0.9200 0.8200 0.8200 -0.0800 2.0200 0.3400 ThreeD Capital Inc. IDK 29346 0.0800 0.0700 0.0750 -0.0050 0.8500 0.0650 IntellaEquity Inc. IEQ 669 0.0900 0.0750 0.0900 +0.0050 0.2300 0.0400 IGEN Networks Corp. IGN 20 0.0900 0.0900 0.0900 +0.0050 0.2500 0.0400 Imagin Medical Inc. IME 1977 0.1200 0.1100 0.1150 0.0000 0.4400 0.0900 Innovative Properties Inc. INR 1157 0.1900 0.1500 0.1550 +0.0550 0.8200 0.0350 Imagination Park Entertainment Inc. IP 100 0.1300 0.1250 0.1300 +0.0050 1.0800 0.1100 Irving Resources Inc. IRV 415 1.3500 1.2700 1.3500 +0.0500 1.5200 0.6600 Inner Spirit Holdings Ltd. ISH 4214 0.2650 0.2500 0.2550 0.0000 0.9100 0.2100 Isodiol International Inc. ISOL 19183 3.4200 2.7500 3.1500 +0.4200 21.4000 1.5600 Idaho Champion Gold Mines Canada Inc. ITKO 600 0.1700 0.1700 0.1700 -0.0200 0.4000 0.1700 Lotus Ventures Inc. J 1294 0.2200 0.2050 0.2100 -0.0050 1.0000 0.2000 James Bay Resources Limited JBR 100 0.2350 0.1800 0.1800 -0.0600 0.2850 0.0700 International Cannabrands Inc. JUJU 6594 0.1550 0.1450 0.1500 -0.0050 0.7700 0.0500 Koios Beverage Corp. KBEV 5560 0.5800 0.5200 0.5600 +0.0400 1.0500 0.1700 Kontrol Energy Corp. KNR 10 0.7000 0.7000 0.7000 0.0000 1.5800 0.4600 Khan Resources Inc. KRI 1454 0.0600 0.0500 0.0550 -0.0050 0.1800 0.0500 KWG Resources Inc. KWG 410 0.0150 0.0100 0.0150 0.0000 0.0200 0.0050 KWG Resources Inc. MVS KWG.A 5 3.9400 3.7700 3.7700 -0.1700 6.9500 3.7700 La Imperial Resources Inc. LAI 25 0.0650 0.0650 0.0650 -0.0050 0.0800 0.0600 Declan Cobalt Inc. LAN 270 0.3400 0.3100 0.3400 0.0000 0.4200 0.1700 Lifestyle Delivery Systems Inc LDS 2760 0.4250 0.3950 0.4150 +0.0400 1.5400 0.3600 Liberty Health Sciences Inc. LHS 11733 1.4900 1.4100 1.4400 -0.0400 2.8800 0.6200 Liberty Leaf Holdings Ltd. LIB 670 0.1750 0.1650 0.1700 +0.0050 1.0000 0.1400 Liht Cannabis Corp. LIHT 2192 0.3200 0.2950 0.3000 -0.0100 1.2300 0.1700 Liht Cannabis Corp. Wts. LIHT.WT 150 0.0600 0.0300 0.0600 +0.0150 0.0750 0.0100 Callitas Health Inc. LILY 1000 0.1300 0.1300 0.1300 -0.0300 0.3750 0.1000 Global Li-Ion Graphite Corp. LION 1600 0.1000 0.1000 0.1000 +0.0150 0.8300 0.0800 LeanLife Health Inc. LLP 1020 0.0600 0.0500 0.0550 -0.0050 0.4500 0.0400 Litelink Technologies Inc. LLT 1730 0.1800 0.1700 0.1800 +0.0100 0.3300 0.1150 Lexington Biosciences Inc. LNB 930 0.1200 0.1200 0.1200 +0.0150 0.6200 0.0650 Redfund Capital Corp. LOAN 605 0.5200 0.4700 0.4900 -0.0200 0.7000 0.1550 Lexaria Bioscience Corp. LXX 1850 2.2000 1.8100 2.1800 +0.1800 3.2300 0.7200 MEADOW BAY GOLD CORPORATION J MAY 30 0.0350 0.0350 0.0350 0.0000 0.2600 0.0300 Mag One Products Inc. MDD 100 0.0700 0.0700 0.0700 -0.0100 0.4500 0.0600 Marret High Yield Strategies Fund A MHY.UN 20 0.0650 0.0650 0.0650 0.0000 0.1700 0.0500 Minera IRL Limited MIRL 500 0.0550 0.0550 0.0550 0.0000 0.1400 0.0500 True Leaf Medicine International Ltd. MJ 1427 0.5400 0.5000 0.5400 +0.0300 1.9000 0.4100 Global Health Clinics Ltd. MJRX 557 0.3000 0.2700 0.2700 -0.0250 0.5600 0.2000 Makena Resources Inc. MKNA 0 0.0450 0.0000 0.2350 0.0450 MedMen Enterprises Inc. Class B Subordinate Voting Shares MMEN 17717 7.7400 7.2200 7.6000 +0.0100 9.8800 3.4300 MedMen Enterprises Inc. Wts. MMEN.WT 1901 2.3300 2.0000 2.1200 -0.1800 3.5200 1.0500 Matica Enterprises Inc. MMJ 9402 0.1450 0.1350 0.1400 -0.0050 0.8100 0.0900 Miramont Resources Corp. MONT 140 0.1600 0.1500 0.1600 0.0000 0.6500 0.1300 GoverMedia Plus Canada Corp. MPLS 30 0.1500 0.1300 0.1300 -0.0400 0.5900 0.1000 MPV Exploration Inc MPV 300 0.0800 0.0800 0.0800 -0.0050 0.3000 0.0800 MPX Bioceutical Corporation MPX 16172 1.1000 1.0500 1.0700 -0.0200 1.2700 0.3850 Micromem Technologies Inc. MRM 1299 0.0450 0.0400 0.0400 -0.0050 0.3950 0.0250 Cannvas MedTech Inc. MTEC 47 0.3700 0.3500 0.3700 +0.0250 1.0000 0.2550 Maxtech Ventures Inc. MVT 1085 0.2000 0.1700 0.2000 +0.0250 0.6000 0.0950 Micron Waste Technologies Inc MWM 1417 0.4900 0.4700 0.4700 -0.0050 0.9200 0.2850 MYM Nutraceuticals Inc. MYM 6294 0.8600 0.7900 0.8200 -0.0100 5.0000 0.5200 Meryllion Resources Corporation MYR 200 0.0250 0.0250 0.0250 +0.0050 0.2100 0.0150 North Bud Farms Inc. NBUD 6409 0.3100 0.2000 0.2750 -0.0300 0.8000 0.2000 NetCents Technology Inc. NC 971 1.2200 1.1000 1.2200 +0.1200 6.7500 0.7200 Netcoins Holdings Inc. NETC 44493 0.2000 0.1750 0.1950 +0.0250 0.6500 0.0700 New Age Farm Inc. NF 125917 0.0850 0.0650 0.0700 -0.0050 0.4200 0.0450 Next Green Wave Holdings Inc. NGW 9816 0.5300 0.4800 0.5200 +0.0400 0.8500 0.4150 NHS Industries Ltd. NHS 129 0.0650 0.0650 0.0650 +0.0050 0.1700 0.0300 Cryptanite Blockchain Technologies Corp. NITE 200 0.0600 0.0600 0.0600 -0.0050 0.8400 0.0600 Northern Lights Resources Corp. NLR 392 0.1350 0.1000 0.1000 -0.0150 0.1500 0.1000 Plaintree Systems Inc. NPT 6 0.1850 0.1850 0.1850 +0.0400 0.3000 0.1000 NanoSphere Health Sciences Inc. NSHS 268 0.3400 0.3300 0.3300 -0.0100 1.1600 0.3000 Northern Sphere Mining Corp. NSM 5000 0.0550 0.0550 0.0550 +0.0050 0.4500 0.0450 NexTech AR Solutions Corp NTAR 1323 0.2650 0.2400 0.2650 +0.0150 0.3400 0.2400 New Tech Lithium Corp. NTM 2640 0.0400 0.0350 0.0350 0.0000 0.1700 0.0250 Nuran Wireless Inc. NUR 3309 0.0900 0.0800 0.0800 -0.0100 0.2350 0.0400 CannaRoyalty Corp. OH 8041 10.5000 9.3300 9.8800 -0.4500 10.5000 2.3600 CannaRoyalty Corp. Wts. OH.WT 400 4.8000 4.3000 4.5600 -0.4400 5.0000 0.5800 Permex Petroleum Corporation OIL 286 0.2300 0.2250 0.2250 +0.0050 0.6000 0.1900 Organic Potash Corporation OPC 200 0.0350 0.0250 0.0300 -0.0050 0.0800 0.0150 Orion Nutraceuticals Inc. ORI 50 0.5000 0.5000 0.5000 -0.0100 1.0000 0.5000 One World Lithium Inc. OWLI 24 0.1600 0.1600 0.1600 0.0000 0.2000 0.1000 Provenance Gold Corp. PAU 40 0.1800 0.1550 0.1800 +0.0250 0.3850 0.1300 PUDO Inc. PDO 3 0.9500 0.0000 3.0500 0.7500 Preferred Dental Technologies Inc. PDTI 240 0.0650 0.0450 0.0450 -0.0250 0.1000 0.0300 Premier Health Group Inc. PHGI 1069 0.8300 0.7700 0.7700 -0.0600 1.1500 0.0500 Canntab Therapeutics Limited PILL 1024 1.3500 1.3000 1.3500 +0.0500 2.1400 0.5000 Pivit Exploration Inc. PIVT 75 0.1400 0.1150 0.1400 0.0000 0.1900 0.0750 ParcelPal Technology Inc. PKG 2893 0.3750 0.3550 0.3550 -0.0200 0.5900 0.0600 Peak Positioning Technologies Inc. PKK 1647 0.0300 0.0250 0.0300 0.0000 0.0750 0.0250 Blocplay Entertainment Inc. PLAY 170 0.0050 0.0050 0.0050 -0.0050 0.2600 0.0050 Planet 13 Holdings Inc. PLTH 12331 3.5000 3.0400 3.0800 -0.3300 3.5000 0.6600 Plus Products Inc PLUS 3679 6.5000 5.9000 6.4500 +0.8500 6.5000 3.5100 PreveCeutical Medical Inc. PREV 16948 0.0950 0.0900 0.0950 +0.0050 0.1700 0.0300 Primary Energy Metals Inc. PRIM 50 0.0600 0.0600 0.0600 0.0000 0.1500 0.0250 Plymouth Rock Technologies Inc. PRT 1536 0.6500 0.6200 0.6200 +0.0200 0.6900 0.6000 Platinex Inc. PTX 54 0.0700 0.0650 0.0700 0.0000 0.3000 0.0600 PUF Ventures Inc. PUF 5710 1.0600 0.9800 1.0200 -0.0600 2.0900 0.3900 Pivot Pharmaceuticals Inc. PVOT 406 0.4650 0.4150 0.4250 -0.0100 3.0000 0.2650 Captiva Verde Land Corp. PWR 8259 0.1800 0.1400 0.1650 -0.0200 0.2200 0.0600 Quantum Cobalt Corp QBOT 7 0.1000 0.1000 0.1000 0.0000 1.9000 0.0800 Quinsam Capital Corporation QCA 7515 0.3200 0.2950 0.3050 0.0000 1.1900 0.2350 Quadron Cannatech Corporation QCC 359 0.2400 0.2300 0.2300 -0.0050 0.9700 0.1900 Quizam Media Corporation QQ 502 0.1300 0.1200 0.1200 +0.0200 0.1600 0.0450 Radial Research Corp RAD 200 0.1400 0.1300 0.1400 +0.0100 0.1400 0.1300 Relay Medical Corp. RELA 1935 0.2350 0.2050 0.2350 +0.0100 0.8000 0.1900 Reservoir Capital Corp. REO 201 0.0350 0.0350 0.0350 0.0000 0.0650 0.0250 Renforth Resources Inc. RFR 7535 0.0250 0.0200 0.0200 0.0000 0.0600 0.0200 Range Energy Resources Inc. RGO 3000 0.0050 0.0050 0.0050 0.0000 0.0200 0.0050 Rise Gold Corp. RISE 4696 0.0800 0.0700 0.0800 +0.0150 0.2100 0.0450 Rockshield Capital Corp. RKS 1648 0.1350 0.1250 0.1300 0.0000 0.8400 0.1200 RISE Life Science Corp. RLSC 2800 0.1550 0.1500 0.1500 -0.0100 0.7400 0.0450 Tidal Royalty Corp. RLTY.U 9138 0.1800 0.1600 0.1650 +0.0050 0.8200 0.1150 RMMI Corp. RMMI 55 1.5100 1.4500 1.4500 0.0000 2.9500 1.4500 Rubicon Organics Inc. ROMJ 768 2.6500 2.5700 2.6100 +0.0100 5.2500 1.8600 Ravenquest BioMed Inc. RQB 2516 0.7100 0.6800 0.6900 +0.0300 2.1000 0.3800 RavenQuest BioMed Inc. Wts. RQB.WT 332 0.1300 0.1100 0.1300 +0.0100 0.2550 0.0300 Rift Valley Resources Corp. RVR 735 0.0850 0.0800 0.0850 +0.0050 0.1450 0.0500 Subscribe Technologies Inc. SAAS 1567 0.1000 0.0900 0.1000 +0.0100 0.2500 0.0400 SBD Capital Corp. SBD 95 0.4450 0.3800 0.4450 +0.0050 0.4900 0.0500 Security Devices International Inc. SDZ 10 0.2200 0.2150 0.2200 0.0000 0.2300 0.1600 Sensor Technologies Inc. SENS 194 0.1500 0.1400 0.1400 -0.0050 0.3400 0.1400 Shoal Point Energy Ltd. SHP 3 0.0250 0.0000 0.3750 0.0200 Sharc International Systems Inc. SHRC 172 0.3400 0.3300 0.3400 +0.0050 0.6300 0.3050 Seahawk Ventures Inc. SHV 360 0.3500 0.3400 0.3500 +0.0200 0.6200 0.2500 Hydro66 Holdings Corp. SIX 40 0.6200 0.6200 0.6200 +0.0200 0.9500 0.6000 Star Navigation Systems Group Ltd. SNA 4547 0.0700 0.0600 0.0700 0.0000 0.1400 0.0400 Sunniva Inc. SNN 1546 5.2000 5.1000 5.1200 -0.0500 17.9300 4.3100 SOL Global Investments Corp. SOL 1243 3.1400 2.8600 2.9300 -0.0900 5.0000 2.1600 Sona Nanotech Inc. SONA 229 0.2700 0.2350 0.2700 +0.0700 0.3000 0.1700 Spearmint Resources Inc. SPMT 22136 0.0500 0.0400 0.0400 -0.0050 0.0525 0.0250 SponsorsOne Inc. SPO 296 0.1700 0.1400 0.1400 -0.0300 0.3450 0.0200 Sproutly Canada Inc. SPR 1949 0.6300 0.5800 0.6100 -0.0100 1.1800 0.5500 Squire Mining Ltd. SQR 849 0.5600 0.5000 0.5000 -0.0500 0.8200 0.1500 Stem Holdings Inc. STEM 10 3.0000 2.9500 2.9500 -0.0600 4.4800 2.2000 Wildflower Brands Inc. SUN 452 0.8400 0.8100 0.8100 +0.0100 2.9400 0.4000 St-Georges Eco-Mining Corp. SX 13102 0.0950 0.0750 0.0850 +0.0050 2.9000 0.0350 Sixty North Gold Mining Inc. SXTY 110 0.0900 0.0900 0.0900 +0.0100 0.2400 0.0700 Terra Nova Resources Inc. TENO 4 0.1400 0.0000 0.1850 0.0600 TerrAscend Corp. TER 762 10.3900 9.4300 9.4500 +0.0300 13.5000 0.8300 Taiga Gold Corp TGC 100 0.1000 0.0900 0.1000 +0.0050 0.2100 0.0800 1933 Industries Inc. TGIF 13833 0.5000 0.4700 0.4900 +0.0100 1.4800 0.2200 1933 Industries Inc.10% 14SEP21 TGIF.DB 940 105.0000 105.0000 105.0000 +5.0000 125.0000 100.0000 1933 Industries Inc. Wts. TGIF.WT 2447 0.2050 0.1850 0.1850 -0.0100 0.2700 0.1400 THC Biomed Intl Ltd THC 2726 0.6400 0.5900 0.6000 -0.0200 3.3600 0.5100 Tartisan Nickel Corp. TN 10 0.0300 0.0300 0.0300 0.0000 0.1950 0.0300 The Tinley Beverage Company Inc. TNY 2393 0.6900 0.6500 0.6700 0.0000 1.9900 0.3700 Tower One Wireless Corp. TO 931 0.1200 0.1000 0.1000 -0.0200 0.3750 0.1000 Tree of Knowledge International Corp. TOKI 1004 0.3800 0.3200 0.3600 +0.0100 1.5300 0.3050 Enertopia Corp. TOP 30 0.0350 0.0350 0.0350 0.0000 0.1400 0.0250 Torino Power Solutions Inc TPS 40 0.0750 0.0750 0.0750 0.0000 0.2000 0.0400 Trulieve Cannabis Corp. TRUL 3930 16.4500 14.8600 15.9500 +0.1700 23.8500 9.5100 Black Tusk Resources Inc. TUSK 330 0.2000 0.2000 0.2000 0.0000 0.2850 0.1200 Global UAV Technologies Ltd. UAV 5305 0.0350 0.0300 0.0350 0.0000 0.2550 0.0300 United Battery Metals Corp. UBM 2018 1.5100 1.4500 1.4600 -0.0400 1.5100 0.4000 Ubique Minerals Limited UBQ 120 0.1000 0.1000 0.1000 +0.0300 0.2500 0.0700 Upco International Inc UPCO 192 0.2350 0.2000 0.2350 +0.0250 1.3900 0.0600 American Pacific Mining Corp. USGD 184 0.1200 0.1150 0.1200 0.0000 0.4100 0.0650 Top Strike Resources Corp. VENI 150 0.0900 0.0900 0.0900 -0.0100 0.5500 0.0900 Vogogo Inc. VGO 4801 0.1250 0.0950 0.1200 +0.0200 0.9400 0.0900 Valens Groworks Corp. VGW 4789 1.7500 1.5500 1.6800 +0.1300 3.5500 0.9200 Valens Groworks Corp. VGW.WT 265 0.3900 0.2800 0.3900 +0.1100 0.4500 0.1500 Phivida Holdings Inc. VIDA 876 0.7400 0.6900 0.7400 +0.0600 2.2000 0.5800 Phivida Holdings Inc. Wts. VIDA.WT 561 0.2300 0.2200 0.2200 +0.0200 0.5200 0.1500 Vodis Pharmaceuticals Inc. VP 3039 0.1300 0.1200 0.1200 -0.0100 0.9100 0.1000 Veritas Pharma Inc. VRT 7933 0.1100 0.0900 0.1000 -0.0100 1.0900 0.0900 Versus Systems Inc. VS 425 0.2300 0.2200 0.2300 +0.0100 0.4700 0.1950 Victory Square Technologies Inc. VST 1845 0.6700 0.5900 0.6400 -0.0400 4.1700 0.5900 Maricann Group Inc WAYL 9179 1.6400 1.5000 1.5900 +0.0900 4.4800 1.3000 Maricann Group Inc WT WAYL.WT 1159 0.5000 0.4200 0.4550 -0.0100 0.5000 0.2250 Winston Gold Corp. WGC 784 0.0400 0.0300 0.0350 0.0000 0.0900 0.0250 ICC International Cannabis Corp. WRLD 6496 0.6700 0.6200 0.6200 -0.0600 0.9100 0.0950 Western Uranium & Vanadium Corp. WUC 756 3.0500 2.8000 2.9900 +0.1000 3.3200 0.5400 eXeBlock Technology Corporation XBLK 1578 0.0850 0.0650 0.0700 -0.0150 1.7900 0.0600 MGX Minerals Inc. XMG 1403 0.6200 0.5900 0.5900 -0.0300 1.9600 0.4900 MGX Minerals Inc C Wts XMG.WT.C 160 0.1000 0.0800 0.0800 -0.0100 0.1000 0.0800 Canadian Overseas Petroleum Limited XOP 7235 0.0050 0.0050 0.0050 0.0000 0.0050 0.0050 Exro Technologies Inc. XRO 1751 0.4600 0.4250 0.4600 +0.0350 0.6800 0.1950 XORTX Therapeutics Inc. XRX 50 0.2000 0.2000 0.2000 -0.0050 0.5000 0.1800 Weekend Unlimited Inc. YOLO 7161 0.2050 0.1950 0.2050 +0.0200 0.3250 0.1650 Zanzibar Gold Inc. ZBR 10695 0.2000 0.1100 0.1200 +0.0150 0.2000 0.1000 Stock Symbol Bid Ask 52W Hi 52W Lo 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 1.200 1.200 Alchemist Mining Inc. AMS 0.050 0.055 0.3450 0.0400 Armada Mercantile Ltd. ARM 0.390 0.465 0.7600 0.2000 Armadillo Resources Ltd. ARO Aquarius Surgical Technologies Inc. ASTI 0.420 0.440 0.6500 0.2500 Avarone Metals Inc. AVM 0.035 0.045 0.1350 0.0350 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 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 Bunker Hill Mining Corp. BNKR 0.100 0.140 3.1500 0.0300 BitRush Corp. BRH Lineage Grow Company Ltd. BUDD 0.190 0.190 0.4850 0.1550 Bexar Ventures Inc. BXV 0.110 0.500 0.2000 0.0200 Cautivo Mining Inc. CAI 0.155 0.300 0.6300 0.0800 Chimata Gold Corp. CAT 0.080 0.090 0.1500 0.0600 Copperbank Resources Corp. Warrants CBK.WT 0.005 0.010 0.0300 0.0050 Certive Solutions Inc. CBP 0.025 0.055 0.1200 0.0100 CIM International Group Inc. CIM 0.210 0.345 0.3500 0.1500 Cascadia Blockchain Group Corp. CK 0.440 0.470 0.4700 0.3000 CDN MSolar Corp. CMS 0.005 Cloud Nine Education Group Ltd. CNI 0.025 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 Cryptobloc Technologies Corp. CRYP 0.030 0.030 0.4650 0.0450 CellCube Energy Storage Systems Inc. CUBE 0.310 0.310 0.7600 0.1400 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 The Delma Group Inc. DLMA 2.000 2.150 7.2500 1.0500 European Metals Corp. ECU 0.005 European Metals Corp. Warrants ECU.WT Eviana Health Corporation EHC 0.840 1.000 1.9000 0.6500 Eurogas International Inc. EI 0.005 0.020 0.0550 0.0050 ECO ORO MINERALS CORP. J EOM 0.190 0.205 0.4450 0.1500 ePlay Digital Inc. EPY 0.135 0.150 0.5400 0.0650 Evolving Gold Corp. EVG 0.075 0.210 0.3500 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 0.180 0.400 0.8000 0.1000 Fox River Resources Corporation FOX 0.060 0.070 0.1500 0.0500 GreenBank Capital Inc. GBC 0.170 0.190 2.0000 0.1800 Gencan Capital Inc. GCA 0.010 0.245 0.3500 0.0300 Glorious Creation Limited GCIT 0.600 0.650 0.6500 0.5500 Glance Technologies Inc. Wts. GET.WT 0.110 0.195 3.5300 0.1100 Gravitas Financial Inc. 3% 25JUN23 GFI.DB.A Gravitas Financial Inc. 3.5% 03DEC20 GFI.DB.B Generic Gold Corp. GGC 0.150 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 Grand Peak Capital Corp. GPK 0.155 0.400 0.5000 0.1500 Green 2 Blue Energy Corp. GTBE 0.075 0.085 0.4450 0.0750 Getchell Gold Corp. GTCH 0.080 0.0850 0.0700 Grenville Gold Corp. GVG 0.350 0.580 0.7000 0.1150 Inspiration Mining Corporation ISM 0.030 0.030 0.2650 0.0150 ICTV Brands Inc. ITV 0.010 0.180 0.2200 0.1800 Izotropic Corporation IZO 0.345 0.500 0.5000 0.2600 JDF Explorations Inc. JDF 0.010 0.1500 0.0050 Jagercor Energy Corp. JEM 0.010 0.030 0.0350 0.0150 37 Capital Inc. JJJ 0.120 0.300 0.3500 0.1800 StartMonday Technology Corp. JOB 0.040 0.050 0.5000 0.0400 Kal Minerals Corp KAL 0.115 0.200 0.2000 0.2000 Dizun International Enterprises Inc. KDZ 0.015 0.025 0.0900 0.0050 Legion Metals Corp. LEGN 0.045 0.580 0.2100 0.0500 Lanebury Growth Capital Ltd. LLL 0.250 0.385 0.8700 0.0600 LottoGopher Holdings Inc. LOTO 0.045 0.045 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 McLaren Resources Inc. MCL 0.025 0.035 0.1900 0.0250 ME Resource Corp. MEC 0.400 0.0750 0.0150 Mistango River Resources Inc. MIS 0.030 0.035 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 0.050 0.080 0.1150 0.0500 Metalo Manufacturing Inc. MMI 0.255 0.500 0.5700 0.1500 MOAG Copper Gold Resources Inc. MOG Montego Resources Inc. MY 0.115 0.145 0.5500 0.0650 Victory Nickel Inc. NI 0.025 0.035 0.0700 0.0250 New Jersey Mining Company NJMC 0.150 0.330 0.2600 0.2300 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 0.155 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 0.185 0.370 0.5000 0.1250 Ortho Regenerative Technologies Inc. ORTH 0.350 0.355 0.8900 0.3400 Portage Biotech Inc. PBT.U 0.095 0.095 0.6600 0.0600 Petrocapita Income Trust PCE.UN 0.095 0.490 0.7500 0.2000 Patriot Gold Corp. PGOL 0.035 0.1100 0.0900 Peloton Minerals Corporation PMC 0.100 0.110 0.1500 0.0250 PrimeWest Mortgage Inv Corporation PRI 0.750 1.500 2.0500 0.7500 Park Lawn Company Limited PRL 6.250 9.000 9.4000 8.0000 Pasinex Resources Limited PSE 0.100 0.120 0.3150 0.0750 Pushfor Investments Inc. PUSH 1.210 1.220 1.3000 0.1500 Qwick Media Inc. QMI 0.015 0.110 0.2500 0.0100 Resinco Capital Partners Inc. RIN 0.130 0.150 0.3200 0.0950 RIWI Corp. RIW 1.190 1.380 2.5100 1.0000 West Red Lake Gold Mines Inc. RLG 0.050 0.060 0.1600 0.0500 Reliant Gold Corp. RNG 0.010 0.015 0.0350 0.0200 River Wild Exploration Inc. RWI 0.450 0.490 0.5000 0.0200 Rockex Mining Corporation RXM 0.065 0.100 0.1000 0.0100 Razore Rock Resources Inc. RZR 0.065 0.210 0.6250 0.0600 Robix Environmental Technologies Inc. RZX 0.080 0.0700 0.0350 Sitka Gold Corp. SIG 0.095 0.100 0.3000 0.0550 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 0.050 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 0.255 0.450 0.9500 0.2300 Sante Veritas Holdings Inc SV 0.500 0.500 0.5000 0.3000 66 Resources Inc. SXX 0.100 0.130 0.2700 0.1000 Syd Financing Inc. SYDF Talmora Diamond Inc. TAI 0.025 0.035 0.0600 0.0050 Taku Gold Corp. TAK 0.050 0.070 0.1500 0.0350 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 Trackloop Analytics Corp. TOOL 0.095 0.100 0.6000 0.0600 Tantalex Resources Corporation TTX 0.055 0.065 0.2500 0.0600 UpSnap Inc. UP 0.005 0.010 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 1.000 1.0500 1.0000 VirtualArmour International Inc. VAI 0.200 0.275 0.4100 0.1800 Velocity Data Inc. VCT 0.020 0.200 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 Winston Resources Inc. WRW 0.070 0.100 0.2400 0.0700 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 MGX Minerals Inc. B Wts. XMG.WT.B 0.070 0.175 0.4500 0.0700 Xanthic Biopharma Inc. XTHC 0.255 0.255 0.5700 0.1450 Kootenay Zinc Corp. ZNK 0.080 0.090 0.9000 0.0650 Zara Resources Inc. ZRI 0.030 0.080 0.2400 0.0700 BIOSENTA Inc. ZRO 0.080 0.150 0.7500 0.0100 ZTEST Electronics Inc. ZTE 0.230 0.270 1.0600 0.1000 Zenith Exploration Inc. ZX 0.070 Trades: 46,785 Total Volume: 130,243,861 Total Value: $116,230,344 Advanced: 120 Declined: 105 Unchanged: 216 Note 1: z - Full Volume. Note 2: Change calculated using unadjusted closing prices.