CNSX Trading Daily Market Summary November 08 2018 Closing Numbers Stock Symbol Vol(00s) High Low Close Change 52W Hi 52W Lo Alliance Growers Corp. ACG 1980 0.1550 0.1450 0.1450 -0.0050 1.3900 0.0950 Advantex Marketing International Inc. ADX 500 0.0050 0.0050 0.0050 0.0000 0.0600 0.0050 Ansar Financial and Dev Corporation AFD 75 0.5900 0.5800 0.5800 +0.0800 0.8300 0.3000 Affinor Growers Inc. AFI 523 0.0750 0.0700 0.0700 0.0000 0.2850 0.0600 Arctic Glacier Income Fund AG.UN 1 0.0500 0.0000 0.0600 0.0450 Alternate Health Corp. AHG 2644 0.6200 0.5000 0.6000 +0.1300 2.7500 0.4250 Advantagewon Oil Corp. AOC 697 0.0450 0.0400 0.0400 +0.0050 0.1850 0.0250 Appia Energy Corp. API 280 0.2650 0.2500 0.2550 -0.0050 0.3200 0.1100 Global Cannabis Applications Corp. APP 3014 0.2250 0.2000 0.2000 -0.0100 0.9900 0.1200 APPx Group Holdings Inc APPX 4040 0.1000 0.0800 0.1000 +0.0200 0.2500 0.0800 AREV Brands International Ltd. AREV 2896 0.4200 0.3550 0.4100 +0.0500 0.6500 0.2500 Argo Gold Inc. ARQ 350 0.1850 0.1800 0.1850 +0.0050 0.2100 0.0700 Ascent Industries Corp. ASNT 17644 0.5900 0.4600 0.4700 -0.1100 0.9800 0.3700 Abattis Bioceuticals Corp. ATT 3669 0.1350 0.1250 0.1250 -0.0050 0.9400 0.1000 Auxico Resources Canada Inc. AUAG 400 0.2200 0.2200 0.2200 +0.0100 0.4300 0.1400 Australis Capital Inc. AUSA 3702 1.7700 1.6500 1.6500 -0.0500 16.0000 1.4200 Australis Capital Corp. Wts. AUSA.WT 550 1.5000 1.4100 1.4100 -0.0400 11.4900 1.1600 BacTech Environmental Corporation BAC 630 0.0250 0.0250 0.0250 0.0000 0.0700 0.0200 Body and Mind Inc. BAMM 3224 1.0200 0.8900 0.9400 -0.0300 2.0900 0.3300 Benchmark Botanics Inc. BBT 420 0.4400 0.4300 0.4400 -0.0100 2.1400 0.4300 Bradstone Capital Corp. BCA 0 0.1200 0.0000 0.1500 0.0650 Blockchain Foundry Inc BCFN 2267 0.0600 0.0500 0.0500 +0.0050 0.5000 0.0450 Blockchain Holdings Ltd. BCX 0 0.6000 0.0000 2.4000 0.1200 Bird River Resources Inc. BDR 17232 0.0900 0.0800 0.0850 +0.0050 0.6300 0.0600 Beleave Inc. BE 36227 0.2500 0.2100 0.2150 -0.0350 0.4986 0.1086 Peekaboo Beans Inc BEAN 67 0.1450 0.1450 0.1450 -0.0050 0.2600 0.1450 BIG Blockchain Intelligence Group Inc. BIGG 2512 0.1200 0.1000 0.1000 -0.0200 2.7700 0.0750 Biome Grow Inc. BIO 1172 1.0000 0.9500 1.0000 +0.0100 2.1000 0.8300 Belgravia Capital International Inc. BLGV 673 0.0250 0.0200 0.0250 0.0000 0.3600 0.0200 BlissCo Cannabis Corp. BLIS 784 0.3850 0.3650 0.3800 +0.0100 0.7600 0.2700 BLOK Technologies Inc. BLK 2557 0.0500 0.0400 0.0400 -0.0050 1.0700 0.0350 Cannabix Technologies Inc. BLO 673 1.7900 1.7400 1.7900 +0.0100 3.6800 0.7500 Global Blockchain Technologies Corp. BLOC.U 13513 0.0900 0.0700 0.0700 -0.0150 0.7099 0.0650 Blox Labs Inc. BLOX 1100 0.0400 0.0400 0.0400 0.0000 0.7500 0.0267 BLVD Centers Corporation BLVD 802 0.0550 0.0500 0.0550 0.0000 0.0850 0.0350 Bougainville Ventures Inc. BOG 781 0.1800 0.1650 0.1700 -0.0100 0.4500 0.1600 Pacific Rim Cobalt Corp. BOLT 1754 0.1300 0.1000 0.1000 -0.0300 1.5900 0.1000 Breathtec BioMedical Inc. BTH 352 0.2750 0.2600 0.2750 0.0000 1.0400 0.1500 Aura Health Inc. BUZZ 258 0.1600 0.1600 0.1600 0.0000 0.6500 0.1500 Block X Capital Corp. BXXX 910 0.0700 0.0700 0.0700 0.0000 0.7500 0.0150 Brisio Innovations Inc. BZI 2224 0.4100 0.3700 0.4000 +0.0300 0.4500 0.1550 Cautivo Mining Inc. CAI 0 0.1550 0.0000 0.6300 0.0800 FinCanna Capital Corp. CALI 2476 0.2300 0.1950 0.2150 +0.0100 2.2900 0.1500 CannAmerica Brands Corp. CANA 361 0.8400 0.7000 0.8400 +0.0100 1.3000 0.7000 Heritage Cannabis Holdings Corp. CANN 6670 0.2500 0.2350 0.2400 0.0000 0.8400 0.1900 Chimata Gold Corp. CAT 0 0.0950 0.0000 0.1500 0.0600 Copperbank Resources Corp. CBK 40 0.0600 0.0600 0.0600 0.0000 0.1350 0.0400 Certive Solutions Inc. CBP 0 0.0300 0.0000 0.1200 0.0100 Cerro de Pasco Resources Inc. CDPR 1445 0.2700 0.2400 0.2600 +0.0150 0.3200 0.2200 Cartier Iron Corporation CFE 1170 0.1000 0.0800 0.1000 -0.0200 0.2500 0.0650 Cognetivity Neurosciences Ltd. CGN 1512 0.6300 0.6000 0.6100 +0.0100 0.6300 0.2500 Cannabis Growth Opportunity Corporation CGOC 177 1.5900 1.5100 1.5500 -0.0300 2.7000 1.2000 Cannabis Growth Opportunity Corporation Wts. CGOC.WT 141 0.2500 0.2000 0.2500 +0.0200 0.6900 0.2000 Chemistree Technology Inc. CHM 350 0.4200 0.4000 0.4200 0.0000 1.0000 0.3100 Choom Holdings Inc. CHOO 8053 0.9100 0.8600 0.8600 -0.0400 1.4700 0.2300 Canada House Wellness Group Inc. CHV 10792 0.2050 0.1900 0.1950 -0.0200 0.9000 0.1650 Cascadia Blockchain Group Corp. CK 30 0.4400 0.4000 0.4000 -0.0400 0.4700 0.3000 Cielo Waste Solutions Corp. CMC 110 0.2000 0.1950 0.2000 0.0000 0.3000 0.1100 Canadian Metals Inc. CME 326 0.0750 0.0700 0.0700 0.0000 0.2000 0.0650 Cannex Capital Holdings Inc. CNNX 1468 0.8200 0.7800 0.8000 -0.0200 1.9300 0.5000 International Cobalt Corp CO 4 0.0650 0.0000 0.4500 0.0650 360 Blockchain Inc. CODE 3367 0.0400 0.0400 0.0400 0.0000 0.3450 0.0350 Captor Capital Corp CPTR 10 2.4400 2.3500 2.3500 -0.1500 17.8000 0.6000 Carl Data Solutions Inc. CRL 1240 0.0900 0.0800 0.0800 -0.0100 0.6100 0.0700 Crop Infrastructure Corp. CROP 13739 0.3900 0.3700 0.3700 -0.0250 1.2000 0.1300 Chemesis International Inc. CSI 429 1.8200 1.6300 1.7400 -0.0300 2.0400 0.4800 Canamex Gold Corp. CSQ 200 0.0700 0.0550 0.0550 -0.0250 0.1700 0.0550 Curaleaf Holdings, Inc. CURA 8948 10.6000 9.3700 9.5000 -1.1900 11.4900 7.1100 Biocure Technology Inc. CURE 111 0.6500 0.6400 0.6400 -0.0100 1.8900 0.1600 Charlotte's Web Holdings, Inc. CWEB 2989 17.5700 16.0300 16.2500 -1.2500 18.7000 9.0500 C21 Investments Inc. CXXI 4941 1.1800 1.0300 1.0300 -0.1000 3.0000 0.8500 Hilltop Cybersecurity Inc. CYBX 558 0.1400 0.1350 0.1400 -0.0050 0.8700 0.0850 Data Deposit Box Inc. DDB 27348 0.0450 0.0300 0.0400 +0.0100 0.3500 0.0250 Deer Horn Capital Inc. DHC 240 0.2300 0.2100 0.2300 +0.0100 0.5800 0.1000 The Delma Group Inc. DLMA 8 2.0000 2.0000 2.0000 -0.1000 7.2500 1.0500 DNI Metals Inc. DNI 540 0.0500 0.0500 0.0500 0.0000 0.1450 0.0450 Dundee Sustainable Technologies Inc. DST 45 0.0350 0.0350 0.0350 0.0000 0.1900 0.0300 Deveron UAS Corp. DVR 10 0.1900 0.1900 0.1900 0.0000 0.4500 0.1500 EA Education Group Inc. EA 2 0.0400 0.0000 0.2000 0.0100 Earth Alive Clean Technologies Inc. EAC 422 0.2700 0.2550 0.2700 -0.0050 0.4500 0.0700 SpeakEasy Cannabis Club Ltd. EASY 599 0.5300 0.4950 0.5300 +0.0100 1.3300 0.4100 Nutritional High International Inc. EAT 10788 0.2750 0.2500 0.2550 -0.0150 1.1900 0.1700 Eviana Health Corporation EHC 0 0.9000 0.0000 1.9000 0.6500 Leviathan Cannabis Group Inc. EPIC 1867 0.5800 0.5000 0.5700 +0.0600 2.3200 0.2000 Empower Clinics Inc EPW 680 0.1950 0.1750 0.1850 -0.0150 0.5100 0.1400 ePlay Digital Inc. EPY 15753 0.1800 0.1400 0.1700 +0.0200 0.5400 0.0650 EnviroLeach Technologies Inc. ETI 51 0.9500 0.8800 0.8800 +0.0200 2.3400 0.6500 EVITRADE Health Systems Corp. EVA 7 0.3500 0.3500 0.3500 +0.0100 1.1700 0.2100 Explorex Resources Inc. EX 693 0.2900 0.2800 0.2900 0.0000 0.6500 0.2300 Far Resources Ltd. FAT 4236 0.0950 0.0900 0.0900 -0.0050 1.1000 0.0700 Fandom Sports Media Corp. FDM 17097 0.1050 0.0900 0.0950 +0.0100 0.3550 0.0750 Future Farm Technologies Inc. FFT 329 0.3750 0.3600 0.3700 -0.0050 2.0800 0.2100 Fineqia International Inc. FNQ 30 0.0200 0.0200 0.0200 +0.0050 0.0750 0.0050 Flower One Holdings Inc. FONE 1219 1.7800 1.7400 1.7700 -0.0200 2.0000 1.0700 Global Blockchain Mining Corp. FORK 12780 0.0200 0.0200 0.0200 -0.0050 0.1300 0.0150 Gabriella's Kitchen Inc. GABY 620 0.4800 0.4750 0.4750 -0.0050 0.7500 0.2750 GreenBank Capital Inc. GBC 0 0.1800 0.0000 2.0000 0.1800 Genius Metals Inc GENI 666 0.2200 0.2000 0.2100 -0.0200 0.2500 0.1200 Generation Mining Limited GENM 11 0.1500 0.1500 0.1500 0.0000 0.2000 0.0800 Glance Technologies Inc. GET 961 0.2200 0.1900 0.2050 +0.0050 3.8400 0.1750 Gravitas Financial Inc. GFI 66 0.0450 0.0450 0.0450 -0.0100 0.1250 0.0100 Global Hemp Group Inc. GHG 2200 0.1250 0.1150 0.1150 -0.0050 0.3900 0.0350 Golden Leaf Holdings Ltd. GLH 14480 0.2250 0.2100 0.2150 0.0000 0.6500 0.1700 Go Cobalt Mining Corp. GOCO 835 0.3550 0.3400 0.3400 -0.0250 0.3750 0.0700 Goldrea Resources Corp. GOR 148 0.0500 0.0450 0.0500 0.0000 0.3800 0.0400 Graphite Energy Corp. GRE 4 0.0800 0.0000 1.7600 0.0650 Green 2 Blue Energy Corp. GTBE 240 0.0850 0.0850 0.0850 +0.0050 0.4450 0.0750 Green Thumb Industries Inc. GTII 3087 20.0000 17.5000 17.9500 -1.7900 32.5000 8.2100 Harrys Manufacturing Inc. HARY 490 0.3200 0.2950 0.3200 +0.0050 0.5000 0.2150 High Hampton Holdings Corp. HC 2777 0.4900 0.4400 0.4800 +0.0300 1.4800 0.3200 Heritage Global Inc. HGP 100 0.6300 0.6300 0.6300 +0.0100 0.9600 0.3900 Hi Ho Silver Resources Inc. HHS 560 0.0450 0.0400 0.0400 -0.0100 0.1350 0.0250 Hello Pal International Inc. HP 1000 0.1000 0.1000 0.1000 +0.0100 0.3450 0.0650 HealthSpace Data Systems Ltd. HS 2201 0.0600 0.0500 0.0600 0.0000 0.2700 0.0250 FSD Pharma Inc. Subordinate Voting Shares HUGE 84489 0.4950 0.4700 0.4800 -0.0200 0.9400 0.0750 HyperBlock Inc. HYPR 3010 0.0850 0.0750 0.0750 -0.0100 0.4350 0.0750 iAnthus Capital Holdings Inc. IAN 2430 7.7500 7.2100 7.4200 -0.2800 9.4900 1.9000 International Battery Metals Ltd. IBAT 13413 0.2050 0.1600 0.1700 +0.0100 0.8900 0.1300 Integrated Cannabis Company Inc. ICAN 3513 0.8900 0.8500 0.8500 -0.0300 2.0200 0.3400 ThreeD Capital Inc. IDK 5104 0.0800 0.0750 0.0750 0.0000 0.8500 0.0650 IntellaEquity Inc. IEQ 1009 0.1250 0.1100 0.1250 +0.0150 0.2300 0.0400 IGEN Networks Corp. IGN 306 0.0850 0.0550 0.0550 0.0000 0.2500 0.0400 Imagin Medical Inc. IME 3580 0.1150 0.1100 0.1150 0.0000 0.4400 0.0900 Innovative Properties Inc. INR 395 0.2000 0.1950 0.2000 +0.0500 0.8200 0.0350 Imagination Park Entertainment Inc. IP 245 0.1300 0.1200 0.1200 -0.0100 1.0800 0.1100 Irving Resources Inc. IRV 141 1.3600 1.3400 1.3500 +0.0100 1.5200 0.6600 Inner Spirit Holdings Ltd. ISH 3683 0.2650 0.2450 0.2600 +0.0050 0.9100 0.2100 Isodiol International Inc. ISOL 6386 2.7900 2.3500 2.6500 -0.0500 21.4000 1.5600 Lotus Ventures Inc. J 1343 0.2100 0.2000 0.2000 0.0000 1.0000 0.2000 James Bay Resources Limited JBR 8 0.1850 0.1850 0.1850 +0.0050 0.2850 0.0700 JDF Explorations Inc. JDF 5 0.0500 0.0000 0.1500 0.0050 StartMonday Technology Corp. JOB 100 0.0400 0.0400 0.0400 0.0000 0.5000 0.0400 International Cannabrands Inc. JUJU 6463 0.1600 0.1550 0.1550 -0.0100 0.7700 0.0500 Koios Beverage Corp. KBEV 3025 0.5200 0.4950 0.5100 -0.0100 1.0500 0.1700 Kontrol Energy Corp. KNR 235 0.7200 0.7000 0.7000 0.0000 1.5800 0.4600 Khan Resources Inc. KRI 420 0.0650 0.0650 0.0650 +0.0100 0.1800 0.0500 KWG Resources Inc. KWG 6760 0.0150 0.0100 0.0150 0.0000 0.0200 0.0050 KWG Resources Inc. MVS KWG.A 10 3.7700 2.7000 2.7000 -1.0700 6.9500 2.7000 Declan Cobalt Inc. LAN 997 0.3550 0.3100 0.3550 +0.0550 0.4200 0.1700 Lifestyle Delivery Systems Inc LDS 3315 0.5000 0.4400 0.4400 -0.0600 1.5400 0.3600 Liberty Health Sciences Inc. LHS 22467 1.5300 1.4500 1.4600 -0.1300 2.8800 0.6200 Liberty Leaf Holdings Ltd. LIB 1299 0.1800 0.1650 0.1700 +0.0050 1.0000 0.1400 Liht Cannabis Corp. LIHT 3864 0.3400 0.3000 0.3050 -0.0200 1.2300 0.1700 Callitas Health Inc. LILY 200 0.1300 0.1250 0.1300 -0.0050 0.3750 0.1000 Global Li-Ion Graphite Corp. LION 10 0.0950 0.0950 0.0950 +0.0050 0.8200 0.0800 LeanLife Health Inc. LLP 1202 0.0550 0.0500 0.0500 0.0000 0.4500 0.0400 Litelink Technologies Inc. LLT 1251 0.2700 0.2100 0.2600 +0.0800 0.3300 0.1150 Lexington Biosciences Inc. LNB 657 0.1200 0.1000 0.1000 +0.0050 0.6200 0.0650 Redfund Capital Corp. LOAN 1002 0.5200 0.4850 0.5000 +0.0150 0.7000 0.1550 Lexaria Bioscience Corp. LXX 575 2.0600 1.8800 1.9500 -0.0900 3.2300 0.7700 MEADOW BAY GOLD CORPORATION J MAY 2315 0.0350 0.0300 0.0350 0.0000 0.2600 0.0300 McLaren Resources Inc. MCL 780 0.0400 0.0300 0.0300 0.0000 0.1900 0.0250 Mag One Products Inc. MDD 30 0.0550 0.0550 0.0550 -0.0050 0.4500 0.0550 Marret High Yield Strategies Fund A MHY.UN 10 0.0650 0.0650 0.0650 +0.0050 0.1700 0.0500 Minera IRL Limited MIRL 280 0.0550 0.0550 0.0550 0.0000 0.1400 0.0500 True Leaf Medicine International Ltd. MJ 5615 0.5500 0.4900 0.5000 -0.0500 1.9000 0.4100 Global Health Clinics Ltd. MJRX 510 0.2950 0.2700 0.2950 +0.0150 0.5600 0.2000 Makena Resources Inc. MKNA 1 0.0450 0.0000 0.2350 0.0450 MedMen Enterprises Inc. Class B Subordinate Voting Shares MMEN 15856 8.0000 7.2600 7.3200 -0.7600 9.8800 3.4300 MedMen Enterprises Inc. Wts. MMEN.WT 1198 2.3400 2.1100 2.1100 -0.2300 3.5200 1.0500 Matica Enterprises Inc. MMJ 7110 0.1400 0.1350 0.1350 -0.0050 0.8100 0.0900 Miramont Resources Corp. MONT 166 0.1700 0.1550 0.1600 0.0000 0.6500 0.1300 GoverMedia Plus Canada Corp. MPLS 100 0.1500 0.1500 0.1500 +0.0200 0.5900 0.1000 MPX Bioceutical Corporation MPX 13432 1.0800 1.0400 1.0500 -0.0600 1.2700 0.3850 Micromem Technologies Inc. MRM 1320 0.0450 0.0350 0.0400 0.0000 0.3950 0.0250 Cannvas MedTech Inc. MTEC 393 0.3650 0.3300 0.3650 +0.0100 1.0000 0.2550 Maxtech Ventures Inc. MVT 132 0.1900 0.1650 0.1900 +0.0200 0.6000 0.0950 Micron Waste Technologies Inc MWM 997 0.4750 0.4650 0.4750 +0.0100 0.9200 0.3000 MYM Nutraceuticals Inc. MYM 1731 0.8200 0.8000 0.8100 0.0000 5.0000 0.6400 North Bud Farms Inc. NBUD 394 0.2850 0.2700 0.2750 -0.0150 0.8000 0.2000 NetCents Technology Inc. NC 343 1.2400 1.1700 1.2400 0.0000 6.7500 0.7200 Netcoins Holdings Inc. NETC 35770 0.2100 0.1900 0.1950 -0.0100 0.6500 0.0700 New Age Farm Inc. NF 46153 0.0850 0.0750 0.0800 0.0000 0.4200 0.0450 Next Green Wave Holdings Inc. NGW 13722 0.6600 0.6100 0.6200 +0.0300 0.8500 0.4150 NHS Industries Ltd. NHS 215 0.0600 0.0550 0.0550 -0.0100 0.1700 0.0300 Cryptanite Blockchain Technologies Corp. NITE 1250 0.0650 0.0550 0.0550 -0.0050 0.8400 0.0550 Northern Lights Resources Corp. NLR 521 0.1100 0.1000 0.1000 0.0000 0.1500 0.1000 Plaintree Systems Inc. NPT 5 0.1850 0.0000 0.3000 0.1000 NanoSphere Health Sciences Inc. NSHS 1884 0.3900 0.3600 0.3850 +0.0250 1.1600 0.3000 Northern Sphere Mining Corp. NSM 420 0.0500 0.0450 0.0450 -0.0100 0.4500 0.0450 NexTech AR Solutions Corp NTAR 348 0.2600 0.2500 0.2600 +0.0050 0.3400 0.2400 Nuran Wireless Inc. NUR 56119 0.1050 0.0800 0.0800 0.0000 0.2350 0.0400 CannaRoyalty Corp. OH 7864 10.5900 9.5100 9.6000 -0.8800 11.0000 2.3600 CannaRoyalty Corp. Wts. OH.WT 1118 4.9500 3.5200 4.0500 -0.9200 5.3600 0.5800 Permex Petroleum Corporation OIL 475 0.2800 0.2450 0.2500 +0.0250 0.6000 0.1900 Organic Potash Corporation OPC 503 0.0250 0.0250 0.0250 -0.0050 0.0800 0.0150 Orion Nutraceuticals Inc. ORI 20 0.4400 0.4400 0.4400 0.0000 1.0000 0.4400 Ortho Regenerative Technologies Inc. ORTH 25 0.3500 0.3500 0.3500 0.0000 0.8900 0.3400 One World Lithium Inc. OWLI 468 0.1600 0.1450 0.1500 0.0000 0.2000 0.1000 Petrocapita Income Trust PCE.UN 23 0.2000 0.2000 0.2000 -0.0500 0.7500 0.2000 PUDO Inc. PDO 5 0.9500 0.0000 3.0500 0.7500 Preferred Dental Technologies Inc. PDTI 5 0.0450 0.0000 0.1000 0.0300 Premier Health Group Inc. PHGI 610 0.8200 0.7900 0.7900 -0.0200 1.1500 0.0500 Canntab Therapeutics Limited PILL 315 1.3500 1.2800 1.3100 -0.0400 2.1400 0.5000 ParcelPal Technology Inc. PKG 1834 0.3650 0.3400 0.3400 -0.0150 0.5900 0.0800 Peak Positioning Technologies Inc. PKK 50 0.0300 0.0300 0.0300 0.0000 0.0750 0.0250 Blocplay Entertainment Inc. PLAY 520 0.0100 0.0050 0.0050 -0.0050 0.2600 0.0050 Planet 13 Holdings Inc. PLTH 17410 3.0800 2.8700 2.9000 -0.3300 3.5000 0.6600 Plus Products Inc PLUS 2765 7.1800 6.7000 6.8000 -0.0500 7.1800 3.5100 PreveCeutical Medical Inc. PREV 11498 0.0950 0.0850 0.0850 -0.0050 0.1700 0.0300 Primary Energy Metals Inc. PRIM 2180 0.0550 0.0500 0.0550 0.0000 0.1500 0.0250 Plymouth Rock Technologies Inc. PRT 250 0.6000 0.6000 0.6000 -0.0100 0.6900 0.6000 Pasinex Resources Limited PSE 500 0.1100 0.1100 0.1100 +0.0100 0.3150 0.0750 Platinex Inc. PTX 550 0.0700 0.0700 0.0700 0.0000 0.3000 0.0600 PUF Ventures Inc. PUF 4430 1.1400 1.0100 1.0100 -0.1100 2.0900 0.3900 Pivot Pharmaceuticals Inc. PVOT 342 0.4300 0.4150 0.4300 0.0000 3.0000 0.2650 Captiva Verde Land Corp. PWR 740 0.1500 0.1400 0.1400 -0.0100 0.2200 0.0600 Quantum Cobalt Corp QBOT 1919 0.0950 0.0850 0.0950 -0.0050 1.9000 0.0800 Quinsam Capital Corporation QCA 5645 0.3500 0.3250 0.3350 -0.0250 1.1900 0.2350 Quadron Cannatech Corporation QCC 2558 0.2550 0.2400 0.2500 +0.0150 0.9700 0.1900 Quizam Media Corporation QQ 822 0.1450 0.1200 0.1400 +0.0100 0.1600 0.0450 Radial Research Corp RAD 300 0.1400 0.1400 0.1400 0.0000 0.1400 0.1300 Relay Medical Corp. RELA 750 0.2350 0.2100 0.2150 -0.0100 0.8000 0.1900 Reservoir Capital Corp. REO 66 0.0250 0.0250 0.0250 -0.0100 0.0650 0.0250 Renforth Resources Inc. RFR 920 0.0250 0.0200 0.0200 0.0000 0.0600 0.0200 Resinco Capital Partners Inc. RIN 173 0.2300 0.2100 0.2300 +0.0100 0.3200 0.0950 Rise Gold Corp. RISE 3493 0.0900 0.0700 0.0800 -0.0100 0.2100 0.0450 West Red Lake Gold Mines Inc. RLG 132 0.0500 0.0500 0.0500 -0.0100 0.1600 0.0500 RISE Life Science Corp. RLSC 50 0.1250 0.1250 0.1250 -0.0250 0.7400 0.0450 Tidal Royalty Corp. RLTY.U 4138 0.1750 0.1600 0.1600 -0.0100 0.8200 0.1150 Rubicon Organics Inc. ROMJ 344 2.6500 2.5000 2.6100 +0.0100 5.2500 1.8600 Ravenquest BioMed Inc. RQB 8076 0.7700 0.7200 0.7500 +0.0500 2.1000 0.3800 RavenQuest BioMed Inc. Wts. RQB.WT 190 0.1400 0.1300 0.1350 +0.0050 0.2550 0.0300 Rift Valley Resources Corp. RVR 1055 0.0850 0.0750 0.0850 0.0000 0.1450 0.0500 River Wild Exploration Inc. RWI 139 0.5500 0.4900 0.5500 +0.1000 0.5500 0.0200 Subscribe Technologies Inc. SAAS 2097 0.1000 0.0900 0.0900 -0.0050 0.2500 0.0400 SBD Capital Corp. SBD 447 0.5000 0.4450 0.4700 +0.0250 0.5000 0.0500 Sensor Technologies Inc. SENS 113 0.1400 0.1400 0.1400 0.0000 0.3400 0.1350 Shoal Point Energy Ltd. SHP 38 0.0300 0.0300 0.0300 +0.0050 0.3750 0.0200 Sharc International Systems Inc. SHRC 100 0.3300 0.3300 0.3300 -0.0100 0.6300 0.3000 Sitka Gold Corp. SIG 90 0.1000 0.1000 0.1000 0.0000 0.3000 0.0550 Slave Lake Zinc Corp SLZ 1651 0.0600 0.0600 0.0600 +0.0600 0.0600 0.0600 Star Navigation Systems Group Ltd. SNA 692 0.0700 0.0650 0.0700 0.0000 0.1400 0.0400 Sunniva Inc. SNN 1565 5.5300 5.2100 5.2200 -0.3700 17.9300 4.3100 SOL Global Investments Corp. SOL 1220 3.2300 2.9800 2.9800 -0.1900 5.0000 2.1600 Sona Nanotech Inc. SONA 320 0.2300 0.2300 0.2300 +0.0200 0.3000 0.1700 Spearmint Resources Inc. SPMT 732 0.0450 0.0400 0.0450 +0.0050 0.0525 0.0250 SponsorsOne Inc. SPO 615 0.1600 0.1600 0.1600 +0.0150 0.3450 0.0200 Sproutly Canada Inc. SPR 4878 0.5900 0.5500 0.5700 -0.0100 1.1800 0.5300 Squire Mining Ltd. SQR 1112 0.5400 0.4950 0.4950 -0.0150 0.8200 0.1500 Shamrock Enterprises Inc. SRS 90 0.0300 0.0300 0.0300 0.0000 0.0800 0.0250 Wildflower Brands Inc. SUN 664 0.8800 0.8100 0.8800 +0.0500 2.9400 0.4000 Navis Resources Corp. SUV 0 0.2600 0.0000 0.9500 0.2300 St-Georges Eco-Mining Corp. SX 4515 0.0700 0.0650 0.0650 -0.0100 2.9000 0.0350 Sixty North Gold Mining Inc. SXTY 3 0.0800 0.0000 0.2400 0.0700 66 Resources Inc. SXX 100 0.1300 0.1300 0.1300 +0.0100 0.2700 0.1000 Terra Nova Resources Inc. TENO 10 0.1050 0.1050 0.1050 -0.0350 0.1850 0.0600 TerrAscend Corp. TER 759 9.9900 8.9800 9.1900 -0.6600 13.5000 0.8300 Taiga Gold Corp TGC 650 0.0750 0.0700 0.0700 -0.0050 0.2100 0.0700 1933 Industries Inc. TGIF 13032 0.5200 0.5000 0.5100 -0.0200 1.4800 0.2200 1933 Industries Inc.10% 14SEP21 TGIF.DB 410 109.9800 109.5000 109.9800 +0.4800 125.0000 100.0000 1933 Industries Inc. Wts. TGIF.WT 1186 0.2350 0.2100 0.2100 -0.0200 0.2700 0.1400 THC Biomed Intl Ltd THC 2600 0.6200 0.5600 0.5700 -0.0500 3.3600 0.5100 Tier One Capital Limited Partnership TLP.UN 2 5.0300 5.0300 5.0300 0.0000 6.0000 5.0300 Tartisan Nickel Corp. TN 2440 0.0350 0.0300 0.0350 +0.0050 0.1950 0.0250 The Tinley Beverage Company Inc. TNY 2990 0.7000 0.6600 0.6600 -0.0600 1.9900 0.3700 Tower One Wireless Corp. TO 1080 0.1200 0.1100 0.1200 +0.0100 0.3350 0.1000 Tree of Knowledge International Corp. TOKI 695 0.3750 0.3450 0.3750 -0.0050 1.5300 0.3050 Trackloop Analytics Corp. TOOL 403 0.1050 0.1000 0.1050 +0.0050 0.6000 0.0600 Enertopia Corp. TOP 164 0.0350 0.0250 0.0300 -0.0050 0.1400 0.0250 Trulieve Cannabis Corp. TRUL 5172 17.4900 16.5400 17.1500 +1.2500 23.8500 9.5100 Tantalex Resources Corporation TTX 105 0.0700 0.0700 0.0700 +0.0050 0.2500 0.0600 Black Tusk Resources Inc. TUSK 240 0.2100 0.2100 0.2100 0.0000 0.2850 0.1200 Global UAV Technologies Ltd. UAV 100 0.0350 0.0350 0.0350 0.0000 0.2550 0.0300 United Battery Metals Corp. UBM 5148 1.5500 1.5100 1.5500 +0.0800 1.5500 0.4000 American Pacific Mining Corp. USGD 90 0.1200 0.1050 0.1050 -0.0100 0.4100 0.0650 Top Strike Resources Corp. VENI 56 0.1100 0.0900 0.1100 +0.0200 0.5500 0.0900 Vogogo Inc. VGO 5005 0.1000 0.0900 0.0900 -0.0050 0.9400 0.0900 Valens Groworks Corp. VGW 1314 1.7400 1.6400 1.6400 -0.1100 3.5500 0.9400 Phivida Holdings Inc. VIDA 1211 0.7600 0.6900 0.7300 -0.0300 2.2000 0.5800 Vodis Pharmaceuticals Inc. VP 994 0.1300 0.1200 0.1300 +0.0050 0.9100 0.1000 Veritas Pharma Inc. VRT 29998 0.1600 0.1000 0.1500 +0.0550 1.0900 0.0850 Victory Square Technologies Inc. VST 802 0.6800 0.6100 0.6800 +0.0400 4.1700 0.5900 Maricann Group Inc WAYL 4195 1.5900 1.4900 1.4900 -0.1200 4.4800 1.3000 Maricann Group Inc WT WAYL.WT 107 0.4650 0.4100 0.4100 -0.0600 0.5000 0.2250 ICC International Cannabis Corp. WRLD 6088 0.6300 0.6000 0.6100 -0.0400 0.9100 0.0950 Western Uranium & Vanadium Corp. WUC 933 3.1400 2.7200 3.0000 -0.0700 3.3200 0.5400 eXeBlock Technology Corporation XBLK 150 0.0700 0.0650 0.0700 0.0000 1.7900 0.0600 MGX Minerals Inc. XMG 845 0.6200 0.6000 0.6100 +0.0100 1.9600 0.4900 MGX Minerals Inc C Wts XMG.WT.C 104 0.1200 0.1200 0.1200 +0.0400 0.1200 0.0800 Canadian Overseas Petroleum Limited XOP 700 0.0050 0.0050 0.0050 0.0000 0.0050 0.0050 Exro Technologies Inc. XRO 510 0.4200 0.3900 0.4100 -0.0100 0.6800 0.1950 Weekend Unlimited Inc. YOLO 15034 0.2400 0.2050 0.2050 -0.0400 0.3250 0.1650 Zanzibar Gold Inc. ZBR 2110 0.1200 0.1200 0.1200 0.0000 0.2000 0.1000 Stock Symbol Bid Ask 52W Hi 52W Lo Supreme Metals Corp. ABJ 0.025 0.030 0.0800 0.0200 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 0.050 0.3450 0.0400 Armada Mercantile Ltd. ARM 0.390 0.465 0.7600 0.2000 Armadillo Resources Ltd. ARO Asante Gold Corporation ASE 0.045 0.050 0.0800 0.0250 Aquarius Surgical Technologies Inc. ASTI 0.410 0.440 0.6500 0.2500 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 Berkley Renewables Inc. BKS 0.050 0.100 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 Bunker Hill Mining Corp. BNKR 0.140 0.150 3.1500 0.0300 BitRush Corp. BRH Lineage Grow Company Ltd. BUDD 0.190 0.190 0.4850 0.1550 BioMark Diagnostics Inc. BUX 0.060 0.080 0.1150 0.0400 Bexar Ventures Inc. BXV 0.110 0.500 0.2000 0.0200 Copperbank Resources Corp. Warrants CBK.WT 0.005 0.010 0.0300 0.0050 Green River Gold Corp. CCR 0.050 0.055 0.0900 0.0250 CordovaCann Corp. CDVA 1.400 1.450 2.0000 1.0000 Cerro Grande Mining Corporation CEG 0.005 0.010 0.0250 0.0050 CIM International Group Inc. CIM 0.200 0.345 0.3500 0.1500 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 Crest Resources Inc. CRES 0.120 0.200 0.1500 0.1500 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 0.315 0.315 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 Debut Diamonds Inc. DDI 0.005 0.0250 0.0050 Delrey Metals Corp. DLRY 0.310 0.340 0.5000 0.2050 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 0.185 0.205 0.4450 0.1500 Evolving Gold Corp. EVG 0.075 0.210 0.3250 0.0650 EVI Global Group Developments Corp. EVI 0.560 0.560 0.7000 0.0500 Easy Technologies Inc. EZM 0.005 Eastern Zinc Corp. EZNC 0.160 0.300 0.1867 0.1000 Four Nines Gold Inc. FNAU 0.200 0.260 0.8000 0.1000 FogChain Corp FOG 0.145 0.185 0.5700 0.1400 Fox River Resources Corporation FOX 0.060 0.070 0.1500 0.0500 Gencan Capital Inc. GCA 0.010 0.200 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 0.155 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 Glenbriar Technologies Inc. GTI.X 0.020 0.040 0.1150 0.0150 Grenville Gold Corp. GVG 0.300 0.440 0.7000 0.1150 Inspiration Mining Corporation ISM 0.030 0.035 0.2650 0.0150 Idaho Champion Gold Mines Canada Inc. ITKO 0.160 0.200 0.4000 0.1500 ICTV Brands Inc. ITV 0.010 0.180 0.2200 0.1800 Izotropic Corporation IZO 0.345 0.445 0.5000 0.2600 Jagercor Energy Corp. JEM 0.010 0.030 0.0350 0.0150 37 Capital Inc. JJJ 0.120 0.290 0.3500 0.1800 Kal Minerals Corp KAL 0.115 0.200 0.2000 0.2000 Dizun International Enterprises Inc. KDZ 0.015 0.025 0.0900 0.0100 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 Liht Cannabis Corp. Wts. LIHT.WT 0.060 0.075 0.0750 0.0100 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 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 MPV Exploration Inc MPV 0.080 0.100 0.3000 0.0800 Montego Resources Inc. MY 0.110 0.145 0.5500 0.0650 Meryllion Resources Corporation MYR 0.015 0.025 0.2100 0.0150 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 0.160 0.3000 0.1300 New Tech Lithium Corp. NTM 0.035 0.040 0.1700 0.0250 Nass Valley Gateway Ltd. NVG 0.050 Novicius Corp. NVS 0.100 0.205 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 0.215 0.5000 0.1250 Provenance Gold Corp. PAU 0.125 0.170 0.3850 0.1300 Portage Biotech Inc. PBT.U 0.095 0.095 0.6600 0.0600 Patriot Gold Corp. PGOL 0.035 0.1100 0.0900 Pivit Exploration Inc. PIVT 0.130 0.140 0.1900 0.0750 Peloton Minerals Corporation PMC 0.090 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 Pushfor Investments Inc. PUSH 1.190 1.200 1.3000 0.1500 Qwick Media Inc. QMI 0.015 0.110 0.2500 0.0100 Range Energy Resources Inc. RGO 0.005 0.0200 0.0050 RIWI Corp. RIW 1.120 1.400 2.5000 1.0000 Rockshield Capital Corp. RKS 0.130 0.140 0.8400 0.1200 RMMI Corp. RMMI 1.480 1.580 2.9500 1.4500 Reliant Gold Corp. RNG 0.010 0.015 0.0350 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 Security Devices International Inc. SDZ 0.180 0.200 0.2300 0.1600 Seahawk Ventures Inc. SHV 0.300 0.350 0.6200 0.2500 Hydro66 Holdings Corp. SIX 0.610 0.630 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 0.050 0.100 0.3500 0.0800 Stem Holdings Inc. STEM 2.960 3.000 4.4800 2.2000 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 Syd Financing Inc. SYDF Talmora Diamond Inc. TAI 0.025 0.035 0.0600 0.0050 Taku Gold Corp. TAK 0.050 0.060 0.1500 0.0350 Target Capital Inc. TCI 0.065 0.075 0.1400 0.0550 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 UpSnap Inc. UP 0.005 0.010 0.0550 0.0050 Upco International Inc UPCO 0.205 0.235 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 0.005 1.000 1.0500 1.0000 VirtualArmour International Inc. VAI 0.220 0.275 0.4100 0.1800 Velocity Data Inc. VCT 0.025 0.200 0.1600 0.0300 Vogogo Inc. 8% 30JUN20 VGO.DB 90.000 95.000 100.0000 80.0000 Valens Groworks Corp. VGW.WT 0.275 0.410 0.4500 0.1500 Phivida Holdings Inc. Wts. VIDA.WT 0.190 0.230 0.5200 0.1500 Vinergy Resources Ltd. VIN 0.040 0.040 Versus Systems Inc. VS 0.220 0.240 0.4600 0.1950 West Isle Energy Inc. WEI Winston Gold Corp. WGC 0.035 0.040 0.0900 0.0250 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 0.130 0.4500 0.0700 XORTX Therapeutics Inc. XRX 0.180 0.240 0.5000 0.1800 Xanthic Biopharma Inc. XTHC 0.250 0.250 0.5700 0.1450 Kootenay Zinc Corp. ZNK 0.080 0.085 0.9000 0.0650 Zara Resources Inc. ZRI 0.030 0.080 0.2400 0.0700 BIOSENTA Inc. ZRO 0.100 0.150 0.7500 0.0100 ZTEST Electronics Inc. ZTE 0.200 0.275 1.0600 0.1000 Zenith Exploration Inc. ZX 0.070 Trades: 34,432 Total Volume: 93,580,367 Total Value: $91,195,342 Advanced: 85 Declined: 120 Unchanged: 236 Note 1: z - Full Volume. Note 2: Change calculated using unadjusted closing prices.