CNSX Trading Daily Market Summary November 07 2018 Closing Numbers Stock Symbol Vol(00s) High Low Close Change 52W Hi 52W Lo Supreme Metals Corp. ABJ 3900 0.0300 0.0250 0.0250 -0.0050 0.0800 0.0200 Alliance Growers Corp. ACG 1250 0.1550 0.1500 0.1500 0.0000 1.3900 0.0950 Ansar Financial and Dev Corporation AFD 380 0.5000 0.4600 0.5000 +0.0200 0.8300 0.3000 Affinor Growers Inc. AFI 5046 0.0700 0.0600 0.0700 0.0000 0.2850 0.0600 Alternate Health Corp. AHG 444 0.4950 0.4600 0.4700 -0.0300 2.7500 0.4250 Appia Energy Corp. API 1849 0.2600 0.2100 0.2600 +0.0500 0.3200 0.1100 Global Cannabis Applications Corp. APP 2905 0.2100 0.1900 0.2100 +0.0150 0.9900 0.1200 APPx Group Holdings Inc APPX 7947 0.1200 0.0800 0.0800 -0.0400 0.2500 0.0800 AREV Brands International Ltd. AREV 1732 0.3600 0.3450 0.3600 +0.0250 0.6500 0.2500 Argo Gold Inc. ARQ 500 0.1800 0.1800 0.1800 -0.0200 0.2100 0.0700 Asante Gold Corporation ASE 350 0.0450 0.0450 0.0450 +0.0100 0.0800 0.0250 Ascent Industries Corp. ASNT 2988 0.5800 0.5200 0.5800 +0.0100 0.9800 0.3700 Aquarius Surgical Technologies Inc. ASTI 2 0.4050 0.0000 0.6500 0.2500 Abattis Bioceuticals Corp. ATT 6744 0.1400 0.1250 0.1300 0.0000 0.9400 0.1000 Australis Capital Inc. AUSA 6717 1.7700 1.6000 1.7000 +0.1000 16.0000 1.4200 Australis Capital Corp. Wts. AUSA.WT 1249 1.4800 1.3300 1.4500 +0.0900 11.4900 1.1600 BacTech Environmental Corporation BAC 270 0.0250 0.0200 0.0250 0.0000 0.0700 0.0200 Body and Mind Inc. BAMM 5774 1.1100 0.9600 0.9700 -0.0600 2.0900 0.3300 Benchmark Botanics Inc. BBT 95 0.4800 0.4350 0.4500 0.0000 2.1400 0.3500 Blockchain Foundry Inc BCFN 3142 0.0500 0.0450 0.0450 -0.0050 0.5000 0.0450 Bird River Resources Inc. BDR 3818 0.0800 0.0750 0.0800 +0.0100 0.6300 0.0600 Beleave Inc. BE 65468 0.2600 0.2300 0.2500 +0.0250 0.4986 0.1086 Peekaboo Beans Inc BEAN 100 0.1500 0.1500 0.1500 0.0000 0.2600 0.1450 BIG Blockchain Intelligence Group Inc. BIGG 2599 0.1300 0.1100 0.1200 -0.0100 2.7700 0.0750 Biome Grow Inc. BIO 2363 1.0700 0.9100 0.9900 -0.0300 2.1000 0.8300 Belgravia Capital International Inc. BLGV 3619 0.0250 0.0200 0.0250 0.0000 0.3600 0.0200 BlissCo Cannabis Corp. BLIS 455 0.3800 0.3600 0.3700 +0.0100 0.7600 0.2700 BLOK Technologies Inc. BLK 821 0.0500 0.0450 0.0450 -0.0050 1.0700 0.0350 Cannabix Technologies Inc. BLO 589 1.7900 1.7500 1.7800 +0.0300 3.6800 0.7500 Global Blockchain Technologies Corp. BLOC.U 3491 0.0850 0.0800 0.0850 0.0000 0.7099 0.0650 Global Blockchain Technologies Corp.WT BLOC.WT.U 2 0.0100 0.0000 0.1200 0.0050 Blox Labs Inc. BLOX 126 0.0400 0.0400 0.0400 0.0000 0.7500 0.0267 BLVD Centers Corporation BLVD 835 0.0600 0.0550 0.0550 0.0000 0.0850 0.0350 Bougainville Ventures Inc. BOG 1226 0.1850 0.1800 0.1800 +0.0050 0.4500 0.1600 Pacific Rim Cobalt Corp. BOLT 225 0.1300 0.1300 0.1300 0.0000 1.5900 0.1000 Breathtec BioMedical Inc. BTH 110 0.2800 0.2700 0.2750 +0.0050 1.0400 0.1400 BioMark Diagnostics Inc. BUX 10 0.0600 0.0600 0.0600 -0.0050 0.1150 0.0400 Aura Health Inc. BUZZ 1170 0.1650 0.1500 0.1600 -0.0050 0.6500 0.1500 Bexar Ventures Inc. BXV 1 0.2000 0.0000 0.2000 0.0200 Block X Capital Corp. BXXX 2960 0.0700 0.0650 0.0700 +0.0050 0.7500 0.0150 Brisio Innovations Inc. BZI 645 0.3700 0.3600 0.3700 0.0000 0.4500 0.1550 Cautivo Mining Inc. CAI 15 0.1550 0.1550 0.1550 -0.0950 0.6300 0.0800 FinCanna Capital Corp. CALI 361 0.2200 0.1950 0.2050 0.0000 2.2900 0.1500 CannAmerica Brands Corp. CANA 1036 0.8500 0.8300 0.8300 -0.0200 1.3000 0.8000 Heritage Cannabis Holdings Corp. CANN 7411 0.2450 0.2350 0.2400 +0.0050 0.8400 0.1900 Chimata Gold Corp. CAT 155 0.0950 0.0850 0.0950 +0.0100 0.1500 0.0600 Copperbank Resources Corp. CBK 800 0.0600 0.0600 0.0600 0.0000 0.1350 0.0400 Green River Gold Corp. CCR 500 0.0500 0.0500 0.0500 0.0000 0.0900 0.0250 Cerro de Pasco Resources Inc. CDPR 224 0.2450 0.2450 0.2450 +0.0150 0.3200 0.2200 Cerro Grande Mining Corporation CEG 5 0.0100 0.0000 0.0250 0.0050 Cognetivity Neurosciences Ltd. CGN 6632 0.6300 0.5800 0.6000 +0.0100 0.6300 0.2500 Cannabis Growth Opportunity Corporation CGOC 592 1.6000 1.4800 1.5800 +0.0100 2.7000 1.2000 Cannabis Growth Opportunity Corporation Wts. CGOC.WT 50 0.2800 0.2300 0.2300 -0.0300 0.6900 0.2000 Chemistree Technology Inc. CHM 709 0.4200 0.3750 0.4200 +0.0300 1.0000 0.3100 Choom Holdings Inc. CHOO 21251 0.9100 0.8400 0.9000 +0.0400 1.4700 0.2300 Canada House Wellness Group Inc. CHV 23134 0.2200 0.1850 0.2150 +0.0300 0.9000 0.1650 Cielo Waste Solutions Corp. CMC 2660 0.2000 0.1750 0.2000 +0.0100 0.3000 0.1100 Canadian Metals Inc. CME 400 0.0700 0.0700 0.0700 -0.0050 0.2000 0.0650 Cannex Capital Holdings Inc. CNNX 5921 0.8500 0.7600 0.8200 +0.0500 1.9300 0.5000 International Cobalt Corp CO 120 0.0650 0.0650 0.0650 -0.0100 0.4500 0.0650 360 Blockchain Inc. CODE 5680 0.0400 0.0400 0.0400 0.0000 0.3450 0.0350 Captor Capital Corp CPTR 1263 2.5600 2.3000 2.5000 +0.0200 17.8000 0.6000 Crest Resources Inc. CRES 200 0.1500 0.1500 0.1500 0.0000 0.1500 0.1500 Carl Data Solutions Inc. CRL 11 0.0900 0.0900 0.0900 0.0000 0.6100 0.0700 Crop Infrastructure Corp. CROP 31375 0.4100 0.3650 0.3950 +0.0200 1.2000 0.1300 Chemesis International Inc. CSI 1412 1.8400 1.6800 1.7700 +0.0300 2.0400 0.4800 Canamex Gold Corp. CSQ 220 0.0800 0.0550 0.0800 +0.0050 0.1700 0.0550 Curaleaf Holdings, Inc. CURA 9180 11.1100 10.3600 10.6900 +0.0100 11.4900 7.1100 Biocure Technology Inc. CURE 100 0.6500 0.6400 0.6500 0.0000 1.8900 0.1600 Charlotte's Web Holdings, Inc. CWEB 5749 18.7000 16.8600 17.5000 -0.5000 18.7000 9.0500 C21 Investments Inc. CXXI 4407 1.1700 1.0200 1.1300 +0.0500 3.0000 0.8500 Hilltop Cybersecurity Inc. CYBX 655 0.1500 0.1350 0.1450 +0.0100 0.8700 0.0850 Data Deposit Box Inc. DDB 5816 0.0325 0.0300 0.0300 0.0000 0.3500 0.0250 Debut Diamonds Inc. DDI 2 0.0050 0.0000 0.0250 0.0050 Deer Horn Capital Inc. DHC 8 0.2200 0.2200 0.2200 0.0000 0.5800 0.1000 Delrey Metals Corp. DLRY 75 0.3300 0.3250 0.3300 +0.0300 0.5000 0.2050 DNI Metals Inc. DNI 2280 0.0500 0.0500 0.0500 -0.0050 0.1450 0.0450 Dundee Sustainable Technologies Inc. DST 1670 0.0400 0.0350 0.0350 0.0000 0.1900 0.0300 Deveron UAS Corp. DVR 280 0.1900 0.1750 0.1900 -0.0050 0.4500 0.1500 EA Education Group Inc. EA 1 0.0400 0.0000 0.2000 0.0100 Earth Alive Clean Technologies Inc. EAC 50 0.2800 0.2750 0.2750 +0.0100 0.4500 0.0700 SpeakEasy Cannabis Club Ltd. EASY 1354 0.5200 0.4900 0.5200 +0.0300 1.3300 0.4100 Nutritional High International Inc. EAT 13648 0.2700 0.2350 0.2700 +0.0300 1.1900 0.1700 Eviana Health Corporation EHC 50 0.9000 0.9000 0.9000 +0.0900 1.9000 0.6500 Leviathan Cannabis Group Inc. EPIC 1375 0.5500 0.5000 0.5100 -0.0400 2.3200 0.2000 Empower Clinics Inc EPW 918 0.2000 0.1750 0.2000 0.0000 0.5100 0.1400 ePlay Digital Inc. EPY 1136 0.1550 0.1350 0.1500 +0.0150 0.5400 0.0650 EnviroLeach Technologies Inc. ETI 364 0.8900 0.8600 0.8600 -0.0300 2.3400 0.6500 EVITRADE Health Systems Corp. EVA 655 0.3400 0.2700 0.3400 +0.0600 1.1700 0.2100 Explorex Resources Inc. EX 107 0.2900 0.2900 0.2900 -0.0050 0.6500 0.2300 Far Resources Ltd. FAT 5013 0.1100 0.0950 0.0950 -0.0100 1.1000 0.0700 Fandom Sports Media Corp. FDM 11235 0.0900 0.0850 0.0850 -0.0050 0.3550 0.0750 Future Farm Technologies Inc. FFT 1930 0.3950 0.3700 0.3750 -0.0050 2.0800 0.2100 Four Nines Gold Inc. FNAU 80 0.1800 0.1750 0.1750 +0.0050 0.8000 0.1000 Fineqia International Inc. FNQ 481 0.0150 0.0150 0.0150 -0.0050 0.0750 0.0050 FogChain Corp FOG 418 0.1550 0.1400 0.1550 0.0000 0.5700 0.1400 Flower One Holdings Inc. FONE 1571 1.8300 1.7500 1.7900 +0.0200 2.0000 1.0700 Global Blockchain Mining Corp. FORK 18239 0.0250 0.0150 0.0250 +0.0050 0.1300 0.0150 Gabriella's Kitchen Inc. GABY 1533 0.5200 0.4800 0.4800 -0.0200 0.7500 0.2750 Genius Metals Inc GENI 80 0.2300 0.2100 0.2300 0.0000 0.2500 0.1200 Glance Technologies Inc. GET 2098 0.2250 0.1900 0.2000 -0.0200 3.8400 0.1750 Glance Technologies Inc. Wts. GET.WT 30 0.1950 0.1950 0.1950 -0.0050 3.5300 0.1100 Global Hemp Group Inc. GHG 3128 0.1200 0.1100 0.1200 +0.0100 0.3900 0.0350 Golden Leaf Holdings Ltd. GLH 25011 0.2250 0.2000 0.2150 0.0000 0.6500 0.1700 Go Cobalt Mining Corp. GOCO 2832 0.3650 0.3250 0.3650 +0.0350 0.3750 0.0700 Goldrea Resources Corp. GOR 970 0.0500 0.0450 0.0500 0.0000 0.3800 0.0400 Graphite Energy Corp. GRE 10 0.0800 0.0800 0.0800 +0.0150 1.7600 0.0650 Green 2 Blue Energy Corp. GTBE 507 0.0800 0.0800 0.0800 0.0000 0.4450 0.0750 Glenbriar Technologies Inc. GTI.X 600 0.0200 0.0200 0.0200 0.0000 0.1150 0.0150 Green Thumb Industries Inc. GTII 4030 21.5800 19.0100 19.7400 +0.7400 32.5000 8.2100 Grenville Gold Corp. GVG 10 0.4500 0.4500 0.4500 -0.2500 0.7000 0.1150 Harrys Manufacturing Inc. HARY 452 0.3400 0.3100 0.3150 -0.0250 0.5000 0.2150 High Hampton Holdings Corp. HC 1670 0.4500 0.4200 0.4500 +0.0200 1.4800 0.3200 Heritage Global Inc. HGP 300 0.6200 0.6100 0.6200 +0.0100 0.9600 0.3900 HealthSpace Data Systems Ltd. HS 1721 0.0600 0.0500 0.0600 +0.0050 0.2700 0.0250 FSD Pharma Inc. Subordinate Voting Shares HUGE 92656 0.5000 0.4750 0.5000 +0.0150 0.9400 0.0750 HyperBlock Inc. HYPR 1948 0.0850 0.0750 0.0850 +0.0050 0.4350 0.0750 iAnthus Capital Holdings Inc. IAN 8793 7.9200 6.9600 7.7000 +0.3000 9.4900 1.9000 International Battery Metals Ltd. IBAT 2002 0.1850 0.1600 0.1600 -0.0200 0.8900 0.1300 Integrated Cannabis Company Inc. ICAN 7896 0.9500 0.8700 0.8800 +0.0600 2.0200 0.3400 ThreeD Capital Inc. IDK 6509 0.0800 0.0750 0.0750 0.0000 0.8500 0.0650 IntellaEquity Inc. IEQ 1131 0.1150 0.0950 0.1100 +0.0200 0.2300 0.0400 IGEN Networks Corp. IGN 120 0.0700 0.0550 0.0550 -0.0350 0.2500 0.0400 Imagin Medical Inc. IME 1580 0.1150 0.1100 0.1150 0.0000 0.4400 0.0900 Innovative Properties Inc. INR 200 0.1500 0.1500 0.1500 -0.0050 0.8200 0.0350 Imagination Park Entertainment Inc. IP 1961 0.1350 0.1250 0.1300 0.0000 1.0800 0.1100 Irving Resources Inc. IRV 229 1.3900 1.3300 1.3400 -0.0100 1.5200 0.6600 Inner Spirit Holdings Ltd. ISH 4728 0.2750 0.2550 0.2550 0.0000 0.9100 0.2100 Isodiol International Inc. ISOL 16407 3.1900 2.5200 2.7000 -0.4500 21.4000 1.5600 Idaho Champion Gold Mines Canada Inc. ITKO 1370 0.1600 0.1500 0.1600 -0.0100 0.4000 0.1500 Izotropic Corporation IZO 100 0.4000 0.4000 0.4000 +0.0500 0.5000 0.2600 Lotus Ventures Inc. J 2256 0.2150 0.2000 0.2000 -0.0100 1.0000 0.2000 International Cannabrands Inc. JUJU 9614 0.1700 0.1450 0.1650 +0.0150 0.7700 0.0500 Koios Beverage Corp. KBEV 5772 0.5700 0.4950 0.5200 -0.0400 1.0500 0.1700 Kontrol Energy Corp. KNR 844 0.7400 0.7000 0.7000 0.0000 1.5800 0.4600 KWG Resources Inc. KWG 104 0.0150 0.0100 0.0150 0.0000 0.0200 0.0050 Declan Cobalt Inc. LAN 540 0.3150 0.3000 0.3000 -0.0400 0.4200 0.1700 Lifestyle Delivery Systems Inc LDS 10893 0.5300 0.4100 0.5000 +0.0850 1.5400 0.3600 Liberty Health Sciences Inc. LHS 26509 1.5900 1.3500 1.5900 +0.1500 2.8800 0.6200 Liberty Leaf Holdings Ltd. LIB 812 0.1700 0.1600 0.1650 -0.0050 1.0000 0.1400 Liht Cannabis Corp. LIHT 3810 0.3300 0.3000 0.3250 +0.0250 1.2300 0.1700 Liht Cannabis Corp. Wts. LIHT.WT 921 0.0750 0.0600 0.0750 +0.0150 0.0750 0.0100 Callitas Health Inc. LILY 200 0.1400 0.1350 0.1350 +0.0050 0.3750 0.1000 Global Li-Ion Graphite Corp. LION 10 0.0900 0.0900 0.0900 -0.0100 0.8200 0.0800 LeanLife Health Inc. LLP 390 0.0550 0.0500 0.0500 -0.0050 0.4500 0.0400 Lexington Biosciences Inc. LNB 429 0.1200 0.0950 0.0950 -0.0250 0.6200 0.0650 Redfund Capital Corp. LOAN 784 0.4950 0.4850 0.4850 -0.0050 0.7000 0.1550 Lexaria Bioscience Corp. LXX 937 2.2200 1.9900 2.0400 -0.1400 3.2300 0.7500 Mag One Products Inc. MDD 368 0.0650 0.0550 0.0600 -0.0100 0.4500 0.0550 Marret High Yield Strategies Fund A MHY.UN 181 0.0650 0.0600 0.0600 -0.0050 0.1700 0.0500 Minera IRL Limited MIRL 320 0.0550 0.0550 0.0550 0.0000 0.1400 0.0500 True Leaf Medicine International Ltd. MJ 1228 0.5500 0.5200 0.5500 +0.0100 1.9000 0.4100 Global Health Clinics Ltd. MJRX 626 0.2800 0.2700 0.2800 +0.0100 0.5600 0.2000 MedMen Enterprises Inc. Class B Subordinate Voting Shares MMEN 35861 8.2500 7.5500 8.0800 +0.4800 9.8800 3.4300 MedMen Enterprises Inc. Wts. MMEN.WT 1672 2.4900 2.1100 2.3400 +0.2200 3.5200 1.0500 Marret Multi-Strategy Income Fund A MMF.UN 17 0.0500 0.0500 0.0500 0.0000 0.1150 0.0500 Matica Enterprises Inc. MMJ 9738 0.1450 0.1350 0.1400 0.0000 0.8100 0.0900 MPX Bioceutical Corporation MPX 28928 1.1600 1.0100 1.1100 +0.0400 1.2700 0.3850 Micromem Technologies Inc. MRM 180 0.0400 0.0400 0.0400 0.0000 0.3950 0.0250 Cannvas MedTech Inc. MTEC 440 0.3650 0.3450 0.3550 -0.0150 1.0000 0.2550 Maxtech Ventures Inc. MVT 113 0.2050 0.1700 0.1700 -0.0300 0.6000 0.0950 Micron Waste Technologies Inc MWM 2897 0.4850 0.4550 0.4650 -0.0050 0.9200 0.2850 Montego Resources Inc. MY 360 0.1250 0.1150 0.1250 +0.0100 0.5500 0.0650 MYM Nutraceuticals Inc. MYM 4119 0.8400 0.7900 0.8100 -0.0100 5.0000 0.6200 North Bud Farms Inc. NBUD 1646 0.2950 0.2600 0.2900 +0.0150 0.8000 0.2000 NetCents Technology Inc. NC 1360 1.3000 1.2100 1.2400 +0.0200 6.7500 0.7200 Netcoins Holdings Inc. NETC 65299 0.2150 0.1950 0.2050 +0.0100 0.6500 0.0700 New Age Farm Inc. NF 83037 0.0800 0.0650 0.0800 +0.0100 0.4200 0.0450 Next Green Wave Holdings Inc. NGW 27797 0.6700 0.5400 0.5900 +0.0700 0.8500 0.4150 NHS Industries Ltd. NHS 272 0.0700 0.0650 0.0650 0.0000 0.1700 0.0300 Victory Nickel Inc. NI 16 0.0250 0.0250 0.0250 -0.0050 0.0700 0.0250 Cryptanite Blockchain Technologies Corp. NITE 165 0.0600 0.0600 0.0600 0.0000 0.8400 0.0600 Northern Lights Resources Corp. NLR 250 0.1000 0.1000 0.1000 0.0000 0.1500 0.1000 NanoSphere Health Sciences Inc. NSHS 1244 0.3600 0.3350 0.3600 +0.0300 1.1600 0.3000 Northern Sphere Mining Corp. NSM 50 0.0550 0.0550 0.0550 0.0000 0.4500 0.0450 NexTech AR Solutions Corp NTAR 313 0.2800 0.2500 0.2550 -0.0100 0.3400 0.2400 New Tech Lithium Corp. NTM 1310 0.0350 0.0350 0.0350 0.0000 0.1700 0.0250 Nuran Wireless Inc. NUR 6260 0.0900 0.0700 0.0800 0.0000 0.2350 0.0400 CannaRoyalty Corp. OH 8191 11.0000 9.6500 10.4800 +0.6000 11.0000 2.3600 CannaRoyalty Corp. Wts. OH.WT 187 5.3600 4.5500 4.9700 +0.4100 5.3600 0.5800 Permex Petroleum Corporation OIL 350 0.2250 0.2200 0.2250 0.0000 0.6000 0.1900 Orion Nutraceuticals Inc. ORI 110 0.4900 0.4400 0.4400 -0.0600 1.0000 0.4400 Ortho Regenerative Technologies Inc. ORTH 26 0.3500 0.3500 0.3500 0.0000 0.8900 0.3400 One World Lithium Inc. OWLI 950 0.1500 0.1500 0.1500 -0.0100 0.2000 0.1000 Premier Health Group Inc. PHGI 2262 0.8300 0.7500 0.8100 +0.0400 1.1500 0.0500 Canntab Therapeutics Limited PILL 376 1.3900 1.3000 1.3200 -0.0300 2.1400 0.5000 Pivit Exploration Inc. PIVT 100 0.1400 0.1400 0.1400 0.0000 0.1900 0.0750 ParcelPal Technology Inc. PKG 3210 0.3600 0.3450 0.3550 0.0000 0.5900 0.0700 Peak Positioning Technologies Inc. PKK 1700 0.0300 0.0300 0.0300 0.0000 0.0750 0.0250 Blocplay Entertainment Inc. PLAY 826 0.0100 0.0100 0.0100 +0.0050 0.2600 0.0050 Planet 13 Holdings Inc. PLTH 8121 3.3800 3.0700 3.2300 +0.1500 3.5000 0.6600 Plus Products Inc PLUS 3360 6.8500 6.4200 6.8500 +0.4000 6.8500 3.5100 Peloton Minerals Corporation PMC 35 0.1000 0.1000 0.1000 -0.0100 0.1500 0.0250 PreveCeutical Medical Inc. PREV 23948 0.0950 0.0850 0.0900 -0.0050 0.1700 0.0300 Primary Energy Metals Inc. PRIM 1630 0.0550 0.0500 0.0550 -0.0050 0.1500 0.0250 Plymouth Rock Technologies Inc. PRT 1096 0.6300 0.6100 0.6100 -0.0100 0.6900 0.6000 Platinex Inc. PTX 720 0.0750 0.0600 0.0700 0.0000 0.3000 0.0600 PUF Ventures Inc. PUF 10082 1.1400 0.9900 1.1200 +0.1000 2.0900 0.3900 Pushfor Investments Inc. PUSH 1312 1.2100 1.2000 1.2000 0.0000 1.3000 0.1500 Pivot Pharmaceuticals Inc. PVOT 191 0.4350 0.4300 0.4300 +0.0050 3.0000 0.2650 Captiva Verde Land Corp. PWR 2120 0.1650 0.1150 0.1500 -0.0150 0.2200 0.0600 Quantum Cobalt Corp QBOT 15 0.1000 0.1000 0.1000 0.0000 1.9000 0.0800 Quinsam Capital Corporation QCA 7692 0.3600 0.3100 0.3600 +0.0550 1.1900 0.2350 Quadron Cannatech Corporation QCC 428 0.2400 0.2350 0.2350 +0.0050 0.9700 0.1900 Quizam Media Corporation QQ 810 0.1350 0.1300 0.1300 +0.0100 0.1600 0.0450 Radial Research Corp RAD 50 0.1400 0.1400 0.1400 0.0000 0.1400 0.1300 Relay Medical Corp. RELA 233 0.2350 0.2100 0.2250 -0.0100 0.8000 0.1900 Renforth Resources Inc. RFR 900 0.0200 0.0200 0.0200 0.0000 0.0600 0.0200 Range Energy Resources Inc. RGO 25 0.0050 0.0050 0.0050 0.0000 0.0200 0.0050 Resinco Capital Partners Inc. RIN 1507 0.2200 0.1550 0.2200 +0.1000 0.3200 0.0950 Rise Gold Corp. RISE 3795 0.0900 0.0800 0.0900 +0.0100 0.2100 0.0450 RIWI Corp. RIW 100 1.1900 1.1900 1.1900 0.0000 2.5100 1.0000 Rockshield Capital Corp. RKS 170 0.1350 0.1300 0.1350 +0.0050 0.8400 0.1200 RISE Life Science Corp. RLSC 300 0.1500 0.1500 0.1500 0.0000 0.7400 0.0450 Tidal Royalty Corp. RLTY.U 2020 0.1800 0.1650 0.1700 +0.0050 0.8200 0.1150 RMMI Corp. RMMI 9 1.5800 1.5800 1.5800 +0.1300 2.9500 1.4500 Rubicon Organics Inc. ROMJ 193 2.6900 2.5500 2.6000 -0.0100 5.2500 1.8600 Ravenquest BioMed Inc. RQB 1941 0.7200 0.6800 0.7000 +0.0100 2.1000 0.3800 RavenQuest BioMed Inc. Wts. RQB.WT 31 0.1300 0.1300 0.1300 0.0000 0.2550 0.0300 Rift Valley Resources Corp. RVR 195 0.0850 0.0850 0.0850 0.0000 0.1450 0.0500 Razore Rock Resources Inc. RZR 1 0.0600 0.0000 0.6250 0.0600 Subscribe Technologies Inc. SAAS 2465 0.1000 0.0950 0.0950 -0.0050 0.2500 0.0400 Security Devices International Inc. SDZ 14 0.2200 0.1800 0.2200 0.0000 0.2300 0.1600 Sensor Technologies Inc. SENS 142 0.1400 0.1350 0.1400 0.0000 0.3400 0.1350 Shoal Point Energy Ltd. SHP 124 0.0250 0.0250 0.0250 0.0000 0.3750 0.0200 Sharc International Systems Inc. SHRC 948 0.3400 0.3000 0.3400 0.0000 0.6300 0.3000 Sitka Gold Corp. SIG 70 0.1000 0.1000 0.1000 0.0000 0.3000 0.0550 Star Navigation Systems Group Ltd. SNA 397 0.0700 0.0650 0.0700 0.0000 0.1400 0.0400 Sunniva Inc. SNN 2791 5.6600 5.1000 5.5900 +0.4700 17.9300 4.3100 SOL Global Investments Corp. SOL 1170 3.2400 2.9600 3.1700 +0.2400 5.0000 2.1600 Sona Nanotech Inc. SONA 257 0.2500 0.2050 0.2100 -0.0600 0.3000 0.1700 Spearmint Resources Inc. SPMT 47342 0.0450 0.0400 0.0400 0.0000 0.0525 0.0250 SponsorsOne Inc. SPO 1367 0.1500 0.1400 0.1450 +0.0050 0.3450 0.0200 Sproutly Canada Inc. SPR 5829 0.6400 0.5300 0.5800 -0.0300 1.1800 0.5300 Squire Mining Ltd. SQR 845 0.5400 0.5000 0.5100 +0.0100 0.8200 0.1500 Stem Holdings Inc. STEM 55 3.0200 2.9700 2.9700 +0.0200 4.4800 2.2000 Wildflower Brands Inc. SUN 461 0.8300 0.7800 0.8300 +0.0200 2.9400 0.4000 Navis Resources Corp. SUV 5 0.2600 0.2600 0.2600 -0.1000 0.9500 0.2300 St-Georges Eco-Mining Corp. SX 2494 0.0850 0.0750 0.0750 -0.0100 2.9000 0.0350 Sixty North Gold Mining Inc. SXTY 1610 0.0800 0.0800 0.0800 -0.0100 0.2400 0.0700 Target Capital Inc. TCI 1130 0.0750 0.0700 0.0700 0.0000 0.1400 0.0550 Terra Nova Resources Inc. TENO 4 0.1400 0.0000 0.1850 0.0600 TerrAscend Corp. TER 1747 10.3400 9.8100 9.8500 +0.4000 13.5000 0.8300 Taiga Gold Corp TGC 2560 0.0900 0.0750 0.0750 -0.0250 0.2100 0.0750 1933 Industries Inc. TGIF 20370 0.5400 0.4850 0.5300 +0.0400 1.4800 0.2200 1933 Industries Inc.10% 14SEP21 TGIF.DB 190 109.5000 109.5000 109.5000 +4.5000 125.0000 100.0000 1933 Industries Inc. Wts. TGIF.WT 5352 0.2350 0.1750 0.2300 +0.0450 0.2700 0.1400 THC Biomed Intl Ltd THC 2238 0.6300 0.6000 0.6200 +0.0200 3.3600 0.5100 Tier One Capital Limited Partnership TLP.UN 0 5.0300 0.0000 6.0000 5.0300 Tartisan Nickel Corp. TN 4780 0.0300 0.0250 0.0300 0.0000 0.1950 0.0250 The Tinley Beverage Company Inc. TNY 2255 0.7200 0.6600 0.7200 +0.0500 1.9900 0.3700 Tower One Wireless Corp. TO 5 0.1100 0.1100 0.1100 +0.0100 0.3450 0.1000 Tree of Knowledge International Corp. TOKI 1859 0.4000 0.3500 0.3800 +0.0200 1.5300 0.3050 Trackloop Analytics Corp. TOOL 760 0.1050 0.0950 0.1000 0.0000 0.6000 0.0600 Trulieve Cannabis Corp. TRUL 3529 16.2700 15.0600 15.9000 -0.0500 23.8500 9.5100 Tantalex Resources Corporation TTX 635 0.0700 0.0650 0.0650 0.0000 0.2500 0.0600 Black Tusk Resources Inc. TUSK 100 0.2100 0.2100 0.2100 +0.0100 0.2850 0.1200 Global UAV Technologies Ltd. UAV 592 0.0350 0.0350 0.0350 0.0000 0.2550 0.0300 United Battery Metals Corp. UBM 2602 1.4900 1.4000 1.4700 +0.0100 1.5100 0.4000 UpSnap Inc. UP 4 0.0100 0.0000 0.0550 0.0050 American Pacific Mining Corp. USGD 280 0.1200 0.1150 0.1150 -0.0050 0.4100 0.0650 VirtualArmour International Inc. VAI 150 0.2200 0.2200 0.2200 -0.0300 0.4100 0.1800 Vogogo Inc. VGO 9226 0.1050 0.0900 0.0950 -0.0250 0.9400 0.0900 Valens Groworks Corp. VGW 4923 1.7700 1.6500 1.7500 +0.0700 3.5500 0.9200 Valens Groworks Corp. VGW.WT 106 0.3900 0.3900 0.3900 0.0000 0.4500 0.1500 Phivida Holdings Inc. VIDA 1695 0.7600 0.7100 0.7600 +0.0200 2.2000 0.5800 Phivida Holdings Inc. Wts. VIDA.WT 75 0.2500 0.2300 0.2350 -0.0100 0.5200 0.1500 Vodis Pharmaceuticals Inc. VP 794 0.1250 0.1200 0.1250 +0.0050 0.9100 0.1000 Veritas Pharma Inc. VRT 8208 0.0950 0.0850 0.0950 -0.0050 1.0900 0.0850 Versus Systems Inc. VS 495 0.2350 0.2200 0.2350 +0.0050 0.4600 0.1950 Victory Square Technologies Inc. VST 153 0.6500 0.6100 0.6400 0.0000 4.1700 0.5900 Maricann Group Inc WAYL 7081 1.6300 1.5500 1.6100 +0.0200 4.4800 1.3000 Maricann Group Inc WT WAYL.WT 10 0.4700 0.4700 0.4700 +0.0150 0.5000 0.2250 Winston Gold Corp. WGC 395 0.0400 0.0350 0.0400 +0.0050 0.0900 0.0250 ICC International Cannabis Corp. WRLD 9360 0.6500 0.6000 0.6500 +0.0300 0.9100 0.0950 Winston Resources Inc. WRW 3 0.0700 0.0000 0.2400 0.0700 Western Uranium & Vanadium Corp. WUC 457 3.2200 3.0000 3.0700 +0.0800 3.3200 0.5400 eXeBlock Technology Corporation XBLK 140 0.0700 0.0700 0.0700 0.0000 1.7900 0.0600 MGX Minerals Inc. XMG 1025 0.6200 0.6000 0.6000 +0.0100 1.9600 0.4900 Canadian Overseas Petroleum Limited XOP 3600 0.0050 0.0050 0.0050 0.0000 0.0050 0.0050 Exro Technologies Inc. XRO 1434 0.4600 0.4200 0.4200 -0.0400 0.6800 0.1950 Weekend Unlimited Inc. YOLO 20949 0.2500 0.2000 0.2450 +0.0400 0.3250 0.1650 Zanzibar Gold Inc. ZBR 7990 0.1200 0.1200 0.1200 0.0000 0.2000 0.1000 Kootenay Zinc Corp. ZNK 0 0.0800 0.0000 0.9000 0.0650 ZTEST Electronics Inc. ZTE 381 0.2300 0.2000 0.2000 -0.0100 1.0600 0.1000 Stock Symbol Bid Ask 52W Hi 52W Lo Advantex Marketing International Inc. ADX 0.005 0.0600 0.0050 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 0.110 0.110 1.4900 0.1050 ALQ Gold Corp. ALQ 1.100 1.100 Alchemist Mining Inc. AMS 0.050 0.055 0.3450 0.0400 Advantagewon Oil Corp. AOC 0.040 0.045 0.1850 0.0250 Armada Mercantile Ltd. ARM 0.390 0.465 0.7600 0.2000 Armadillo Resources Ltd. ARO Auxico Resources Canada Inc. AUAG 0.210 0.220 0.4300 0.1400 Avarone Metals Inc. AVM 0.035 0.045 0.1350 0.0350 Aylen Capital Inc. AYL 0.015 0.025 0.1000 0.0150 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 Blockchain Holdings Ltd. BCX 0.600 0.700 2.4000 0.1200 Berkley Renewables Inc. BKS 0.035 0.095 0.1100 0.0150 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 0.185 0.185 0.4850 0.1550 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 CordovaCann Corp. CDVA 1.400 1.450 2.0000 1.0000 Cartier Iron Corporation CFE 0.095 0.110 0.2500 0.0650 CIM International Group Inc. CIM 0.210 0.345 0.3500 0.1500 Cascadia Blockchain Group Corp. CK 0.440 0.465 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 0.260 0.320 0.3500 0.1100 Carl Data Solutions Inc. Wts. CRL.WT 0.010 0.025 0.1000 0.0050 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 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 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 0.160 0.300 0.1867 0.1000 Fox River Resources Corporation FOX 0.060 0.070 0.1500 0.0500 GreenBank Capital Inc. GBC 0.180 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 Generation Mining Limited GENM 0.150 0.170 0.2000 0.0800 Gravitas Financial Inc. GFI 0.045 0.055 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 0.155 0.225 0.3200 0.1500 God s Lake Resources Inc. GLR 1.1000 0.0650 Gunpowder Capital Corp. GPC 0.040 0.050 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 0.5000 0.1500 Getchell Gold Corp. GTCH 0.080 0.0850 0.0700 Hi Ho Silver Resources Inc. HHS 0.045 0.055 0.1350 0.0250 Hello Pal International Inc. HP 0.070 0.095 0.3450 0.0650 Inspiration Mining Corporation ISM 0.030 0.035 0.2650 0.0150 ICTV Brands Inc. ITV 0.010 0.180 0.2200 0.1800 James Bay Resources Limited JBR 0.185 0.290 0.2850 0.0700 JDF Explorations Inc. JDF 0.010 0.1500 0.0050 Jagercor Energy Corp. JEM 0.010 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 Khan Resources Inc. KRI 0.060 0.065 0.1800 0.0500 KWG Resources Inc. MVS KWG.A 3.770 4.080 6.9500 3.7700 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 Lanebury Growth Capital Ltd. LLL 0.250 0.385 0.8700 0.0600 Litelink Technologies Inc. LLT 0.180 0.215 0.3300 0.1150 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 MEADOW BAY GOLD CORPORATION J MAY 0.030 0.035 0.2600 0.0300 McLaren Resources Inc. MCL 0.030 0.040 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 Makena Resources Inc. MKNA 0.040 0.050 0.2350 0.0450 Mountain Lake Minerals Inc. MLK 0.060 0.160 0.0900 0.0250 Metalo Manufacturing Inc. MMI 0.255 0.500 0.5700 0.1500 MOAG Copper Gold Resources Inc. MOG Miramont Resources Corp. MONT 0.160 0.170 0.6500 0.1300 GoverMedia Plus Canada Corp. MPLS 0.130 0.155 0.5900 0.1000 MPV Exploration Inc MPV 0.080 0.100 0.3000 0.0800 Meryllion Resources Corporation MYR 0.015 0.025 0.2100 0.0150 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 Plaintree Systems Inc. NPT 0.140 0.185 0.3000 0.1000 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 Organic Potash Corporation OPC 0.025 0.035 0.0800 0.0150 ESI Energy Services Inc. OPI 0.185 0.370 0.5000 0.1250 Provenance Gold Corp. PAU 0.125 0.180 0.3850 0.1300 Portage Biotech Inc. PBT.U 0.105 0.105 0.6600 0.0600 Petrocapita Income Trust PCE.UN 0.075 0.490 0.7500 0.2000 PUDO Inc. PDO 0.950 1.100 3.0500 0.7500 Preferred Dental Technologies Inc. PDTI 0.045 0.065 0.1000 0.0300 Patriot Gold Corp. PGOL 0.035 0.1100 0.0900 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 0.110 0.3150 0.0750 Qwick Media Inc. QMI 0.015 0.110 0.2500 0.0100 Reservoir Capital Corp. REO 0.025 0.035 0.0650 0.0250 West Red Lake Gold Mines Inc. RLG 0.050 0.060 0.1600 0.0500 Reliant Gold Corp. RNG 0.010 0.010 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 Robix Environmental Technologies Inc. RZX 0.080 0.0700 0.0350 SBD Capital Corp. SBD 0.420 0.445 0.4900 0.0500 Seahawk Ventures Inc. SHV 0.300 0.350 0.6200 0.2500 Hydro66 Holdings Corp. SIX 0.610 0.630 0.9500 0.6000 Slave Lake Zinc Corp SLZ 0.060 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 Sante Veritas Holdings Inc SV 0.500 0.500 0.5000 0.3000 66 Resources Inc. SXX 0.110 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 Enertopia Corp. TOP 0.025 0.030 0.1400 0.0250 Torino Power Solutions Inc TPS 0.075 0.085 0.2000 0.0400 Ubique Minerals Limited UBQ 0.100 0.150 0.2500 0.0700 Upco International Inc UPCO 0.210 0.230 1.3900 0.0600 Urbana Corporation URB 3.5300 3.5300 Urbana Corporation A NV URB.A 2.9800 2.7700 Oriental Non-Ferrous Resources Developme URG 0.100 1.000 1.0500 1.0000 Velocity Data Inc. VCT 0.020 0.200 0.1600 0.0300 Top Strike Resources Corp. VENI 0.090 0.165 0.5500 0.0900 Vogogo Inc. 8% 30JUN20 VGO.DB 90.000 95.000 100.0000 80.0000 Vinergy Resources Ltd. VIN 0.300 0.300 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 MGX Minerals Inc. B Wts. XMG.WT.B 0.070 0.175 0.4500 0.0700 MGX Minerals Inc C Wts XMG.WT.C 0.090 0.135 0.1000 0.0800 XORTX Therapeutics Inc. XRX 0.180 0.240 0.5000 0.1800 Xanthic Biopharma Inc. XTHC 0.250 0.250 0.5700 0.1450 Zara Resources Inc. ZRI 0.035 0.080 0.2400 0.0700 BIOSENTA Inc. ZRO 0.085 0.150 0.7500 0.0100 Zenith Exploration Inc. ZX 0.070 Trades: 44,266 Total Volume: 116,783,227 Total Value: $131,069,390 Advanced: 117 Declined: 79 Unchanged: 246 Note 1: z - Full Volume. Note 2: Change calculated using unadjusted closing prices.