CNSX Trading Daily Market Summary November 09 2018 Closing Numbers Stock Symbol Vol(00s) High Low Close Change 52W Hi 52W Lo Supreme Metals Corp. ABJ 4460 0.0250 0.0250 0.0250 0.0000 0.0800 0.0200 Alliance Growers Corp. ACG 2345 0.1550 0.1450 0.1450 0.0000 1.3900 0.1000 Advantex Marketing International Inc. ADX 55800 0.0050 0.0050 0.0050 0.0000 0.0600 0.0050 Ansar Financial and Dev Corporation AFD 115 0.5100 0.4500 0.5000 -0.0800 0.8300 0.3000 Affinor Growers Inc. AFI 1310 0.0700 0.0650 0.0650 -0.0050 0.2850 0.0600 Arctic Glacier Income Fund AG.UN 530 0.0500 0.0500 0.0500 0.0000 0.0600 0.0450 Alternate Health Corp. AHG 633 0.6700 0.5900 0.6400 +0.0400 2.7500 0.4250 Advantagewon Oil Corp. AOC 750 0.0350 0.0350 0.0350 -0.0050 0.1850 0.0250 Appia Energy Corp. API 145 0.2600 0.2500 0.2500 -0.0050 0.3200 0.1100 Global Cannabis Applications Corp. APP 1969 0.2050 0.1900 0.1950 -0.0050 0.9900 0.1200 APPx Group Holdings Inc APPX 40377 0.1550 0.1000 0.1400 +0.0400 0.2500 0.0800 AREV Brands International Ltd. AREV 1249 0.4100 0.3800 0.3900 -0.0200 0.6500 0.2500 Ascent Industries Corp. ASNT 13717 0.4800 0.4500 0.4500 -0.0200 0.9800 0.3700 Abattis Bioceuticals Corp. ATT 3102 0.1300 0.1200 0.1250 0.0000 0.9400 0.1000 Australis Capital Inc. AUSA 4077 1.7100 1.6500 1.6800 +0.0300 16.0000 1.4200 Australis Capital Corp. Wts. AUSA.WT 175 1.4300 1.3800 1.4200 +0.0100 11.4900 1.1600 BacTech Environmental Corporation BAC 120 0.0250 0.0250 0.0250 0.0000 0.0700 0.0200 Body and Mind Inc. BAMM 2928 0.9300 0.7600 0.8300 -0.1100 2.0900 0.3300 Benchmark Botanics Inc. BBT 179 0.4600 0.4400 0.4500 +0.0100 2.1400 0.4300 Blockchain Foundry Inc BCFN 189 0.0500 0.0450 0.0500 0.0000 0.5000 0.0450 Blockchain Holdings Ltd. BCX 2 0.6000 0.0000 2.4000 0.1200 Bird River Resources Inc. BDR 7612 0.0850 0.0750 0.0800 -0.0050 0.6300 0.0600 Beleave Inc. BE 36854 0.2250 0.1900 0.2050 -0.0100 0.4986 0.1086 Peekaboo Beans Inc BEAN 204 0.1350 0.1300 0.1350 -0.0100 0.2600 0.1300 BIG Blockchain Intelligence Group Inc. BIGG 2014 0.1050 0.1000 0.1050 +0.0050 2.7700 0.0750 Biome Grow Inc. BIO 1204 1.0000 0.9200 0.9900 -0.0100 2.1000 0.8300 Belgravia Capital International Inc. BLGV 857 0.0250 0.0200 0.0200 -0.0050 0.3600 0.0200 BlissCo Cannabis Corp. BLIS 336 0.3750 0.3600 0.3750 -0.0050 0.7600 0.2700 BLOK Technologies Inc. BLK 435 0.0450 0.0400 0.0400 0.0000 1.0700 0.0350 Cannabix Technologies Inc. BLO 1527 1.7500 1.6600 1.7200 -0.0700 3.6800 0.7900 Global Blockchain Technologies Corp. BLOC.U 6662 0.0850 0.0700 0.0800 +0.0100 0.7099 0.0650 Blox Labs Inc. BLOX 255 0.0350 0.0350 0.0350 -0.0050 0.7500 0.0267 BLVD Centers Corporation BLVD 1465 0.0600 0.0500 0.0550 0.0000 0.0850 0.0350 Bougainville Ventures Inc. BOG 300 0.1800 0.1700 0.1800 +0.0100 0.4500 0.1600 Breathtec BioMedical Inc. BTH 210 0.2750 0.2650 0.2700 -0.0050 1.0400 0.1500 Aura Health Inc. BUZZ 572 0.1650 0.1600 0.1650 +0.0050 0.6500 0.1500 Block X Capital Corp. BXXX 60 0.0700 0.0700 0.0700 0.0000 0.7500 0.0150 Brisio Innovations Inc. BZI 1175 0.4200 0.4100 0.4100 +0.0100 0.4500 0.1550 FinCanna Capital Corp. CALI 1550 0.2400 0.2000 0.2000 -0.0150 2.2900 0.1500 CannAmerica Brands Corp. CANA 41 0.8500 0.8300 0.8300 -0.0100 1.3000 0.7000 Heritage Cannabis Holdings Corp. CANN 13917 0.2300 0.2150 0.2200 -0.0150 0.8400 0.1900 Chimata Gold Corp. CAT 0 0.0950 0.0000 0.1500 0.0600 Copperbank Resources Corp. Warrants CBK.WT 1510 0.0050 0.0050 0.0050 -0.0050 0.0300 0.0050 Green River Gold Corp. CCR 400 0.0550 0.0550 0.0550 +0.0050 0.0900 0.0250 Cerro de Pasco Resources Inc. CDPR 1821 0.2950 0.2700 0.2950 +0.0350 0.3200 0.2200 Cerro Grande Mining Corporation CEG 1 0.0100 0.0000 0.0250 0.0050 Cognetivity Neurosciences Ltd. CGN 2403 0.6100 0.5700 0.6000 -0.0100 0.6300 0.2500 Cannabis Growth Opportunity Corporation CGOC 543 1.6000 1.5000 1.5900 +0.0400 2.7000 1.2000 Cannabis Growth Opportunity Corporation Wts. CGOC.WT 20 0.2150 0.2100 0.2100 -0.0400 0.6900 0.2000 Chemistree Technology Inc. CHM 850 0.4100 0.3900 0.4000 -0.0200 1.0000 0.3100 Choom Holdings Inc. CHOO 9856 0.8500 0.8100 0.8200 -0.0400 1.4700 0.2300 Canada House Wellness Group Inc. CHV 5478 0.1950 0.1900 0.1950 0.0000 0.9000 0.1650 Cielo Waste Solutions Corp. CMC 101 0.1900 0.1900 0.1900 -0.0100 0.3000 0.1100 Canadian Metals Inc. CME 2000 0.0750 0.0700 0.0750 +0.0050 0.2000 0.0650 Cannex Capital Holdings Inc. CNNX 5454 0.8400 0.7800 0.8400 +0.0400 1.9300 0.5000 International Cobalt Corp CO 0 0.0650 0.0000 0.4500 0.0650 360 Blockchain Inc. CODE 5603 0.0450 0.0400 0.0400 0.0000 0.3450 0.0350 Captor Capital Corp CPTR 1040 2.3600 2.1200 2.3000 -0.0500 17.8000 0.6000 Carl Data Solutions Inc. CRL 3350 0.1100 0.0900 0.1100 +0.0200 0.6100 0.0700 Crop Infrastructure Corp. CROP 6815 0.3750 0.3600 0.3700 0.0000 1.2000 0.1300 Chemesis International Inc. CSI 352 1.7400 1.6500 1.7200 -0.0200 2.0400 0.4800 Curaleaf Holdings, Inc. CURA 9081 9.5000 8.0800 8.4000 -1.1000 11.4900 7.1100 Biocure Technology Inc. CURE 75 0.6100 0.5600 0.6000 -0.0400 1.8900 0.1600 Charlotte's Web Holdings, Inc. CWEB 3687 16.3700 14.8300 14.9100 -1.3400 18.7000 9.0500 C21 Investments Inc. CXXI 2062 1.0600 0.9700 1.0500 +0.0200 3.0000 0.8500 Hilltop Cybersecurity Inc. CYBX 275 0.1400 0.1400 0.1400 0.0000 0.8700 0.0850 Data Deposit Box Inc. DDB 1528 0.0400 0.0350 0.0350 -0.0050 0.3500 0.0250 Deer Horn Capital Inc. DHC 127 0.2300 0.2250 0.2300 0.0000 0.5800 0.1000 The Delma Group Inc. DLMA 9 2.0000 2.0000 2.0000 0.0000 7.2500 1.0500 Delrey Metals Corp. DLRY 282 0.3450 0.3400 0.3450 +0.0150 0.5000 0.2050 DNI Metals Inc. DNI 1281 0.0500 0.0500 0.0500 0.0000 0.1450 0.0450 EA Education Group Inc. EA 2 0.0400 0.0000 0.2000 0.0100 Earth Alive Clean Technologies Inc. EAC 2000 0.2700 0.2700 0.2700 0.0000 0.4500 0.0700 SpeakEasy Cannabis Club Ltd. EASY 2353 0.5800 0.5000 0.5000 -0.0300 1.3300 0.4100 Nutritional High International Inc. EAT 4329 0.2500 0.2400 0.2400 -0.0150 1.1900 0.1850 Eviana Health Corporation EHC 10 0.7200 0.7200 0.7200 -0.1800 1.9000 0.6500 ECO ORO MINERALS CORP. J EOM 15 0.1850 0.1850 0.1850 -0.0050 0.4450 0.1500 Leviathan Cannabis Group Inc. EPIC 431 0.6100 0.5400 0.5500 -0.0200 2.3200 0.2000 Empower Clinics Inc EPW 194 0.1900 0.1850 0.1850 0.0000 0.5100 0.1400 ePlay Digital Inc. EPY 14298 0.1950 0.1650 0.1800 +0.0100 0.5400 0.0650 EnviroLeach Technologies Inc. ETI 389 0.9000 0.8400 0.8400 -0.0400 2.3400 0.6500 Explorex Resources Inc. EX 150 0.2900 0.2900 0.2900 0.0000 0.6500 0.2300 Far Resources Ltd. FAT 1701 0.0950 0.0850 0.0950 +0.0050 1.1000 0.0700 Fandom Sports Media Corp. FDM 2169 0.0950 0.0900 0.0950 0.0000 0.3550 0.0750 Future Farm Technologies Inc. FFT 1729 0.3700 0.3450 0.3650 -0.0050 2.0800 0.2100 Four Nines Gold Inc. FNAU 80 0.2000 0.2000 0.2000 +0.0250 0.8000 0.1000 Fineqia International Inc. FNQ 560 0.0150 0.0100 0.0150 -0.0050 0.0750 0.0050 FogChain Corp FOG 470 0.1650 0.1550 0.1550 0.0000 0.5700 0.1400 Flower One Holdings Inc. FONE 1500 1.7700 1.7500 1.7700 0.0000 2.0000 1.0700 Global Blockchain Mining Corp. FORK 3774 0.0200 0.0150 0.0200 0.0000 0.1300 0.0150 Fox River Resources Corporation FOX 100 0.0600 0.0600 0.0600 0.0000 0.1500 0.0500 Gabriella's Kitchen Inc. GABY 180 0.4950 0.4600 0.4800 +0.0050 0.7500 0.2750 GreenBank Capital Inc. GBC 197 0.1700 0.1500 0.1700 -0.0100 2.0000 0.1500 Graph Blockchain Inc GBLC 22432 0.2000 0.1050 0.1050 +0.1050 0.2000 0.1050 Genius Metals Inc GENI 505 0.2200 0.2100 0.2100 0.0000 0.2500 0.1200 Generation Mining Limited GENM 5 0.1500 0.1500 0.1500 0.0000 0.2000 0.0800 Glance Technologies Inc. GET 3764 0.2400 0.2100 0.2100 +0.0050 3.8400 0.1750 Gravitas Financial Inc. GFI 3 0.0450 0.0000 0.1250 0.0100 Global Hemp Group Inc. GHG 1646 0.1250 0.1150 0.1150 0.0000 0.3900 0.0350 Golden Leaf Holdings Ltd. GLH 18181 0.2100 0.1950 0.2050 -0.0100 0.6500 0.1700 Go Cobalt Mining Corp. GOCO 1794 0.3400 0.3200 0.3200 -0.0200 0.3750 0.0700 Graphite Energy Corp. GRE 235 0.0750 0.0700 0.0700 -0.0100 1.7600 0.0650 Green 2 Blue Energy Corp. GTBE 26 0.0750 0.0750 0.0750 -0.0100 0.4450 0.0750 Glenbriar Technologies Inc. GTI.X 150 0.0200 0.0200 0.0200 0.0000 0.1150 0.0150 Green Thumb Industries Inc. GTII 1884 18.1400 16.9000 16.9500 -1.0000 32.5000 8.2100 Harrys Manufacturing Inc. HARY 545 0.3150 0.2950 0.3050 -0.0150 0.5000 0.2150 High Hampton Holdings Corp. HC 1162 0.5000 0.4700 0.5000 +0.0200 1.4800 0.3200 Heritage Global Inc. HGP 240 0.6500 0.5500 0.5500 -0.0800 0.9600 0.3900 Hi Ho Silver Resources Inc. HHS 150 0.0500 0.0500 0.0500 +0.0100 0.1350 0.0250 Hello Pal International Inc. HP 176 0.1000 0.1000 0.1000 0.0000 0.3450 0.0650 HealthSpace Data Systems Ltd. HS 1820 0.0600 0.0550 0.0550 -0.0050 0.2700 0.0250 FSD Pharma Inc. Subordinate Voting Shares HUGE 42642 0.4750 0.4550 0.4550 -0.0250 0.9400 0.0750 HyperBlock Inc. HYPR 3389 0.0750 0.0700 0.0700 -0.0050 0.4350 0.0700 iAnthus Capital Holdings Inc. IAN 2454 7.2500 6.8500 7.1000 -0.3200 9.4900 1.9000 International Battery Metals Ltd. IBAT 5857 0.2100 0.1750 0.1950 +0.0250 0.8900 0.1300 Integrated Cannabis Company Inc. ICAN 2479 0.8700 0.7800 0.8000 -0.0500 2.0200 0.3400 ThreeD Capital Inc. IDK 7717 0.0750 0.0700 0.0750 0.0000 0.8500 0.0650 IntellaEquity Inc. IEQ 2226 0.1400 0.1300 0.1300 +0.0050 0.2300 0.0400 IGEN Networks Corp. IGN 20 0.0850 0.0850 0.0850 +0.0300 0.2500 0.0400 Imagin Medical Inc. IME 4748 0.1200 0.1100 0.1100 -0.0050 0.4400 0.0900 Innovative Properties Inc. INR 50 0.1500 0.1500 0.1500 -0.0500 0.8200 0.0350 Imagination Park Entertainment Inc. IP 470 0.1250 0.1200 0.1200 0.0000 1.0800 0.1100 Irving Resources Inc. IRV 823 1.3200 1.2000 1.2200 -0.1300 1.5200 0.6600 Inner Spirit Holdings Ltd. ISH 2617 0.2650 0.2350 0.2500 -0.0100 0.9100 0.2100 Isodiol International Inc. ISOL 3316 2.6400 2.3900 2.4900 -0.1600 21.4000 1.5600 Lotus Ventures Inc. J 2800 0.2050 0.1650 0.1650 -0.0350 1.0000 0.1650 StartMonday Technology Corp. JOB 50 0.0400 0.0400 0.0400 0.0000 0.5000 0.0400 International Cannabrands Inc. JUJU 3496 0.1600 0.1450 0.1600 +0.0050 0.7700 0.0500 Koios Beverage Corp. KBEV 2058 0.5100 0.4600 0.4950 -0.0150 1.0500 0.1700 Kontrol Energy Corp. KNR 38 0.7000 0.6900 0.7000 0.0000 1.5800 0.4600 KWG Resources Inc. KWG 5146 0.0150 0.0050 0.0100 -0.0050 0.0200 0.0050 Declan Cobalt Inc. LAN 1270 0.3550 0.3250 0.3550 0.0000 0.4200 0.1700 Lifestyle Delivery Systems Inc LDS 2243 0.4500 0.4150 0.4300 -0.0100 1.5400 0.3600 Liberty Health Sciences Inc. LHS 6528 1.4400 1.3800 1.3800 -0.0800 2.8800 0.6200 Liberty Leaf Holdings Ltd. LIB 500 0.1750 0.1650 0.1750 +0.0050 1.0000 0.1400 Liht Cannabis Corp. LIHT 4289 0.3300 0.2950 0.3150 +0.0100 1.2300 0.1700 Liht Cannabis Corp. Wts. LIHT.WT 139 0.0750 0.0600 0.0750 0.0000 0.0750 0.0100 Callitas Health Inc. LILY 111 0.1400 0.1350 0.1400 +0.0100 0.3750 0.1000 Global Li-Ion Graphite Corp. LION 82 0.0850 0.0850 0.0850 -0.0100 0.8100 0.0800 LeanLife Health Inc. LLP 140 0.0550 0.0500 0.0500 0.0000 0.4500 0.0400 Litelink Technologies Inc. LLT 1404 0.3000 0.2550 0.3000 +0.0400 0.3300 0.1150 Lexington Biosciences Inc. LNB 38 0.1200 0.1100 0.1100 +0.0100 0.6200 0.0650 Redfund Capital Corp. LOAN 2250 0.5300 0.4800 0.5200 +0.0200 0.7000 0.1550 Lexaria Bioscience Corp. LXX 332 1.8900 1.7700 1.8500 -0.1000 3.2300 0.7800 MEADOW BAY GOLD CORPORATION J MAY 3675 0.0450 0.0400 0.0450 +0.0100 0.2600 0.0300 Minera IRL Limited MIRL 600 0.0650 0.0550 0.0550 0.0000 0.1400 0.0500 Mistango River Resources Inc. MIS 200 0.0300 0.0300 0.0300 +0.0050 0.0650 0.0100 True Leaf Medicine International Ltd. MJ 743 0.5300 0.5000 0.5100 +0.0100 1.9000 0.4100 Global Health Clinics Ltd. MJRX 205 0.2900 0.2900 0.2900 -0.0050 0.5600 0.2000 Makena Resources Inc. MKNA 80 0.0500 0.0500 0.0500 +0.0050 0.2350 0.0450 MedMen Enterprises Inc. Class B Subordinate Voting Shares MMEN 32929 6.7000 6.4300 6.6000 -0.7200 9.8800 3.4300 MedMen Enterprises Inc. Wts. MMEN.WT 2808 1.8900 1.7000 1.7500 -0.3600 3.5200 1.0500 Matica Enterprises Inc. MMJ 5431 0.1400 0.1300 0.1300 -0.0050 0.8100 0.0900 Miramont Resources Corp. MONT 150 0.1600 0.1500 0.1500 -0.0100 0.6500 0.1300 GoverMedia Plus Canada Corp. MPLS 23 0.1550 0.1450 0.1450 -0.0050 0.5900 0.1000 MPX Bioceutical Corporation MPX 8005 1.0400 1.0000 1.0200 -0.0300 1.2700 0.3850 Micromem Technologies Inc. MRM 20 0.0400 0.0400 0.0400 0.0000 0.3950 0.0250 Cannvas MedTech Inc. MTEC 176 0.3500 0.3350 0.3350 -0.0300 1.0000 0.2550 Maxtech Ventures Inc. MVT 1080 0.1850 0.1500 0.1550 -0.0350 0.6000 0.0950 Micron Waste Technologies Inc MWM 525 0.4750 0.4550 0.4650 -0.0100 0.9200 0.3150 MYM Nutraceuticals Inc. MYM 4040 0.8800 0.7600 0.8700 +0.0600 5.0000 0.7000 North Bud Farms Inc. NBUD 629 0.2800 0.2700 0.2750 0.0000 0.8000 0.2000 NetCents Technology Inc. NC 247 1.2200 1.1800 1.2000 -0.0400 6.7500 0.7200 Netcoins Holdings Inc. NETC 33262 0.1950 0.1800 0.1850 -0.0100 0.6500 0.0700 New Age Farm Inc. NF 90429 0.0900 0.0800 0.0900 +0.0100 0.4200 0.0450 Next Green Wave Holdings Inc. NGW 5822 0.6000 0.5500 0.5800 -0.0400 0.8500 0.4150 Northern Lights Resources Corp. NLR 730 0.0900 0.0900 0.0900 -0.0100 0.1500 0.0900 Plaintree Systems Inc. NPT 9 0.1850 0.1850 0.1850 0.0000 0.3000 0.1000 MegumaGold Corp NSAU 60 0.1600 0.1200 0.1600 0.0000 0.3000 0.1200 NanoSphere Health Sciences Inc. NSHS 1075 0.3900 0.3800 0.3850 0.0000 1.1600 0.3000 Northern Sphere Mining Corp. NSM 100 0.0450 0.0450 0.0450 0.0000 0.4500 0.0450 NexTech AR Solutions Corp NTAR 407 0.2850 0.2700 0.2850 +0.0250 0.3400 0.2400 New Tech Lithium Corp. NTM 0 0.0350 0.0000 0.1700 0.0250 Nuran Wireless Inc. NUR 4607 0.0850 0.0750 0.0800 0.0000 0.2350 0.0400 CannaRoyalty Corp. OH 5939 9.6100 8.8400 9.0600 -0.5400 11.0000 2.3600 CannaRoyalty Corp. Wts. OH.WT 703 3.6500 3.3100 3.5700 -0.4800 5.3600 0.5800 Permex Petroleum Corporation OIL 70 0.2550 0.2450 0.2450 -0.0050 0.6000 0.1900 Organic Potash Corporation OPC 60 0.0350 0.0350 0.0350 +0.0100 0.0800 0.0150 ESI Energy Services Inc. OPI 40 0.2150 0.2150 0.2150 +0.0150 0.5000 0.1250 Orion Nutraceuticals Inc. ORI 309 0.5000 0.4000 0.4550 +0.0150 1.0000 0.4000 Ortho Regenerative Technologies Inc. ORTH 20 0.3500 0.3500 0.3500 0.0000 0.8900 0.3400 One World Lithium Inc. OWLI 76 0.1500 0.1450 0.1500 0.0000 0.2000 0.1000 Provenance Gold Corp. PAU 10 0.1250 0.1250 0.1250 -0.0550 0.3850 0.1250 PUDO Inc. PDO 7 0.9500 0.0000 3.0500 0.7500 Preferred Dental Technologies Inc. PDTI 190 0.0450 0.0450 0.0450 0.0000 0.1000 0.0300 Premier Health Group Inc. PHGI 218 0.8300 0.7700 0.7900 0.0000 1.1500 0.0500 Canntab Therapeutics Limited PILL 502 1.3500 1.2400 1.3500 +0.0400 2.1400 0.5000 ParcelPal Technology Inc. PKG 4033 0.3500 0.3300 0.3350 -0.0050 0.5900 0.0900 Peak Positioning Technologies Inc. PKK 260 0.0300 0.0250 0.0300 0.0000 0.0750 0.0250 Blocplay Entertainment Inc. PLAY 24760 0.0100 0.0100 0.0100 +0.0050 0.2600 0.0050 Planet 13 Holdings Inc. PLTH 5155 3.1100 2.8000 2.9600 +0.0600 3.5000 0.6600 Plus Products Inc PLUS 2891 7.2500 6.8500 7.0800 +0.2800 7.2500 3.5100 PreveCeutical Medical Inc. PREV 18856 0.0900 0.0850 0.0850 0.0000 0.1700 0.0300 Primary Energy Metals Inc. PRIM 2755 0.0600 0.0550 0.0600 +0.0050 0.1500 0.0250 Plymouth Rock Technologies Inc. PRT 680 0.6600 0.6000 0.6200 +0.0200 0.6900 0.6000 Platinex Inc. PTX 340 0.0700 0.0700 0.0700 0.0000 0.3000 0.0600 PUF Ventures Inc. PUF 2131 1.0400 0.9600 1.0200 +0.0100 2.0900 0.3900 Pivot Pharmaceuticals Inc. PVOT 132 0.4550 0.4150 0.4150 -0.0150 3.0000 0.2650 Captiva Verde Land Corp. PWR 744 0.1400 0.1300 0.1300 -0.0100 0.2200 0.0600 Quantum Cobalt Corp QBOT 266 0.1000 0.0850 0.0850 -0.0100 1.8500 0.0800 Quinsam Capital Corporation QCA 3846 0.3400 0.3150 0.3300 -0.0050 1.1900 0.2350 Quadron Cannatech Corporation QCC 1444 0.2550 0.2350 0.2500 0.0000 0.9700 0.1900 Quizam Media Corporation QQ 256 0.1450 0.1200 0.1450 +0.0050 0.1600 0.0450 Radial Research Corp RAD 150 0.1400 0.1400 0.1400 0.0000 0.1400 0.1300 Relay Medical Corp. RELA 505 0.2200 0.2200 0.2200 +0.0050 0.8000 0.1900 Renforth Resources Inc. RFR 1250 0.0200 0.0200 0.0200 0.0000 0.0600 0.0200 Range Energy Resources Inc. RGO 3 0.0050 0.0000 0.0200 0.0050 Resinco Capital Partners Inc. RIN 906 0.2750 0.2400 0.2750 +0.0450 0.3200 0.0950 Rise Gold Corp. RISE 2874 0.0800 0.0700 0.0750 -0.0050 0.2100 0.0450 RIWI Corp. RIW 496 1.2500 1.1900 1.2500 +0.0600 2.5000 1.0000 Rockshield Capital Corp. RKS 20 0.1300 0.1300 0.1300 -0.0050 0.8400 0.1200 RISE Life Science Corp. RLSC 305 0.1450 0.1300 0.1300 +0.0050 0.7400 0.0450 Tidal Royalty Corp. RLTY.U 2087 0.1750 0.1600 0.1600 0.0000 0.8200 0.1150 RMMI Corp. RMMI 6 1.4800 1.4800 1.4800 -0.1000 2.9500 1.4500 Rubicon Organics Inc. ROMJ 10 2.6500 2.5900 2.5900 -0.0200 5.2500 1.8600 Ravenquest BioMed Inc. RQB 10038 0.8300 0.7500 0.7800 +0.0300 2.1000 0.3800 RavenQuest BioMed Inc. Wts. RQB.WT 1457 0.1550 0.1400 0.1400 +0.0050 0.2550 0.0300 Rift Valley Resources Corp. RVR 565 0.0900 0.0750 0.0750 -0.0100 0.1450 0.0500 River Wild Exploration Inc. RWI 220 0.7000 0.6000 0.7000 +0.1500 0.7000 0.0200 Subscribe Technologies Inc. SAAS 2765 0.1000 0.0900 0.1000 +0.0100 0.2500 0.0450 Security Devices International Inc. SDZ 49 0.2200 0.1950 0.2200 0.0000 0.2300 0.1600 Sensor Technologies Inc. SENS 332 0.1500 0.1250 0.1400 0.0000 0.3400 0.1250 Sharc International Systems Inc. SHRC 150 0.3300 0.3200 0.3200 -0.0100 0.6300 0.3000 Hydro66 Holdings Corp. SIX 10 0.6100 0.6100 0.6100 -0.0100 0.9500 0.6000 Slave Lake Zinc Corp SLZ 1061 0.1000 0.0700 0.1000 +0.0400 0.1000 0.0600 Star Navigation Systems Group Ltd. SNA 7474 0.0700 0.0600 0.0650 -0.0050 0.1400 0.0400 Sunniva Inc. SNN 998 5.2500 4.8600 5.0500 -0.1700 17.9300 4.3100 SOL Global Investments Corp. SOL 1326 3.0800 2.9200 3.0000 +0.0200 5.0000 2.1600 Sona Nanotech Inc. SONA 182 0.2300 0.2300 0.2300 0.0000 0.3000 0.1700 Spearmint Resources Inc. SPMT 3391 0.0450 0.0400 0.0450 0.0000 0.0525 0.0250 SponsorsOne Inc. SPO 45 0.1600 0.1600 0.1600 0.0000 0.3450 0.0200 Sproutly Canada Inc. SPR 22228 0.5600 0.4400 0.4800 -0.0900 1.1800 0.4400 Squire Mining Ltd. SQR 1472 0.5100 0.4950 0.5000 +0.0050 0.8200 0.1500 Squatex Energy and Ressources Inc. SQX 35 0.1000 0.1000 0.1000 0.0000 0.3500 0.0800 Stem Holdings Inc. STEM 10 3.0000 3.0000 3.0000 +0.0300 4.4800 2.2000 Wildflower Brands Inc. SUN 624 0.8700 0.7700 0.7800 -0.1000 2.9400 0.4000 St-Georges Eco-Mining Corp. SX 1854 0.0700 0.0600 0.0700 +0.0050 2.9000 0.0350 Sixty North Gold Mining Inc. SXTY 684 0.0800 0.0600 0.0650 -0.0150 0.2400 0.0600 Terra Nova Resources Inc. TENO 50 0.1050 0.1050 0.1050 0.0000 0.1850 0.0600 TerrAscend Corp. TER 928 9.1900 8.4800 8.5200 -0.6700 13.5000 0.8400 Taiga Gold Corp TGC 100 0.0900 0.0900 0.0900 +0.0200 0.2100 0.0700 1933 Industries Inc. TGIF 10555 0.4950 0.4700 0.4800 -0.0300 1.4800 0.2250 1933 Industries Inc. Wts. TGIF.WT 2466 0.2100 0.1900 0.1950 -0.0150 0.2700 0.1400 THC Biomed Intl Ltd THC 1333 0.5900 0.5600 0.5700 0.0000 3.3600 0.5100 Tier One Capital Limited Partnership TLP.UN 1 5.0300 5.0300 5.0300 0.0000 6.0000 5.0300 Tartisan Nickel Corp. TN 9370 0.0300 0.0250 0.0250 -0.0100 0.1950 0.0250 The Tinley Beverage Company Inc. TNY 1854 0.7100 0.6400 0.6800 +0.0200 1.9900 0.3900 Tower One Wireless Corp. TO 295 0.1200 0.1100 0.1100 -0.0100 0.3250 0.1000 Tree of Knowledge International Corp. TOKI 118 0.3700 0.3450 0.3550 -0.0200 1.5300 0.3050 Trackloop Analytics Corp. TOOL 2065 0.1250 0.1050 0.1150 +0.0100 0.6000 0.0600 Enertopia Corp. TOP 1819 0.0350 0.0300 0.0350 +0.0050 0.1400 0.0250 Torino Power Solutions Inc TPS 316 0.0750 0.0750 0.0750 0.0000 0.2000 0.0400 Trulieve Cannabis Corp. TRUL 2343 17.1500 15.4200 15.6000 -1.5500 23.8500 9.5100 Black Tusk Resources Inc. TUSK 90 0.2000 0.2000 0.2000 -0.0100 0.2850 0.1200 Global UAV Technologies Ltd. UAV 130 0.0350 0.0350 0.0350 0.0000 0.2550 0.0300 United Battery Metals Corp. UBM 3955 1.6700 1.5700 1.6000 +0.0500 1.6700 0.4000 UpSnap Inc. UP 19060 0.0050 0.0050 0.0050 -0.0050 0.0550 0.0050 Upco International Inc UPCO 290 0.2050 0.2000 0.2000 -0.0350 1.3900 0.0600 American Pacific Mining Corp. USGD 140 0.1100 0.1000 0.1000 -0.0050 0.4100 0.0650 VirtualArmour International Inc. VAI 3 0.2200 0.0000 0.4100 0.1800 Vogogo Inc. VGO 2410 0.0950 0.0900 0.0900 0.0000 0.9400 0.0900 Valens Groworks Corp. VGW 4238 1.7400 1.5500 1.5800 -0.0600 3.5500 0.9400 Phivida Holdings Inc. VIDA 4052 0.7000 0.6400 0.6400 -0.0900 2.2000 0.5800 Phivida Holdings Inc. Wts. VIDA.WT 353 0.1900 0.1800 0.1850 -0.0500 0.5200 0.1500 Vodis Pharmaceuticals Inc. VP 223 0.1250 0.1200 0.1200 -0.0100 0.9100 0.1000 Veritas Pharma Inc. VRT 28997 0.2300 0.1400 0.1950 +0.0450 1.0900 0.0850 Versus Systems Inc. VS 70 0.2200 0.2200 0.2200 -0.0150 0.4600 0.1950 Victory Square Technologies Inc. VST 2075 0.6700 0.5100 0.6100 -0.0700 4.1700 0.5100 Maricann Group Inc WAYL 4402 1.5100 1.4500 1.5000 +0.0100 4.4800 1.3000 Maricann Group Inc WT WAYL.WT 25 0.4100 0.4100 0.4100 0.0000 0.5000 0.2250 ICC International Cannabis Corp. WRLD 6643 0.6200 0.5600 0.5800 -0.0300 0.9100 0.0950 Western Uranium & Vanadium Corp. WUC 289 3.0700 2.7900 3.0100 +0.0100 3.3200 0.5400 eXeBlock Technology Corporation XBLK 531 0.0700 0.0600 0.0600 -0.0100 1.7900 0.0600 MGX Minerals Inc. XMG 596 0.6200 0.6000 0.6100 0.0000 1.9600 0.4900 MGX Minerals Inc. B Wts. XMG.WT.B 80 0.1100 0.1100 0.1100 +0.0400 0.4500 0.0700 MGX Minerals Inc C Wts XMG.WT.C 215 0.1000 0.1000 0.1000 -0.0200 0.1200 0.0800 Canadian Overseas Petroleum Limited XOP 4010 0.0050 0.0050 0.0050 0.0000 0.0050 0.0050 Exro Technologies Inc. XRO 897 0.3800 0.3500 0.3550 -0.0550 0.6800 0.1950 XORTX Therapeutics Inc. XRX 50 0.1800 0.1800 0.1800 -0.0200 0.5000 0.1800 Weekend Unlimited Inc. YOLO 11933 0.2250 0.2000 0.2150 +0.0100 0.3250 0.1650 Zanzibar Gold Inc. ZBR 2210 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 BIOSENTA Inc. ZRO 10 0.1500 0.1500 0.1500 +0.0850 0.7500 0.0100 ZTEST Electronics Inc. ZTE 160 0.2000 0.2000 0.2000 0.0000 1.0600 0.1000 Stock Symbol Bid Ask 52W Hi 52W Lo 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 0.045 0.045 0.3450 0.0400 Armada Mercantile Ltd. ARM 0.390 0.470 0.7600 0.2000 Armadillo Resources Ltd. ARO Argo Gold Inc. ARQ 0.165 0.190 0.2100 0.0700 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 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 Berkley Renewables Inc. BKS 0.060 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 0.100 0.140 3.1500 0.0300 Pacific Rim Cobalt Corp. BOLT 0.100 0.125 1.5900 0.1000 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 Cautivo Mining Inc. CAI 0.155 0.300 0.6300 0.0800 Copperbank Resources Corp. CBK 0.055 0.065 0.1350 0.0400 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 0.100 0.2500 0.0650 CIM International Group Inc. CIM 0.200 0.345 0.3500 0.1500 Cascadia Blockchain Group Corp. CK 0.380 0.430 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 0.315 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 Canamex Gold Corp. CSQ 0.070 0.080 0.1700 0.0550 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 Dundee Sustainable Technologies Inc. DST 0.035 0.040 0.1900 0.0300 Deveron UAS Corp. DVR 0.170 0.190 0.4500 0.1500 European Metals Corp. ECU 0.005 European Metals Corp. Warrants ECU.WT Eurogas International Inc. EI 0.005 0.020 0.0550 0.0050 EVITRADE Health Systems Corp. EVA 0.360 0.370 1.1700 0.2100 Evolving Gold Corp. EVG 0.075 0.210 0.3250 0.0650 EVI Global Group Developments Corp. EVI 0.580 0.640 0.7000 0.0500 Easy Technologies Inc. EZM 0.005 Eastern Zinc Corp. EZNC 0.165 0.300 0.1867 0.1000 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 Goldrea Resources Corp. GOR 0.050 0.055 0.3800 0.0400 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 Grenville Gold Corp. GVG 0.300 0.440 0.7000 0.1150 Inspiration Mining Corporation ISM 0.030 0.030 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 0.150 0.2200 0.1800 Izotropic Corporation IZO 0.355 0.445 0.5000 0.2600 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 0.030 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 Khan Resources Inc. KRI 0.060 0.065 0.1800 0.0500 KWG Resources Inc. MVS KWG.A 2.750 3.770 6.9500 2.7000 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 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 McLaren Resources Inc. MCL 0.025 0.030 0.1900 0.0250 Mag One Products Inc. MDD 0.055 0.070 0.4500 0.0550 ME Resource Corp. MEC 0.400 0.0750 0.0150 Marret High Yield Strategies Fund A MHY.UN 0.070 0.100 0.1700 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 0.1050 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 0.100 0.145 0.5500 0.0650 Meryllion Resources Corporation MYR 0.015 0.020 0.2100 0.0150 NHS Industries Ltd. NHS 0.055 0.060 0.1700 0.0300 Victory Nickel Inc. NI 0.025 0.035 0.0700 0.0250 Cryptanite Blockchain Technologies Corp. NITE 0.060 0.065 0.8400 0.0550 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 Nass Valley Gateway Ltd. NVG 0.050 Novicius Corp. NVS 0.100 0.500 0.3700 0.0700 Nexco Resources Inc. NXU 0.100 0.120 0.5000 0.1100 Carlyle Entertainment Ltd OLG Portage Biotech Inc. PBT.U 0.105 0.105 0.6600 0.0600 Petrocapita Income Trust PCE.UN 0.095 0.490 0.7500 0.2000 Patriot Gold Corp. PGOL 0.035 0.0950 0.0950 Pivit Exploration Inc. PIVT 0.130 0.140 0.1900 0.0750 Peloton Minerals Corporation PMC 0.090 0.105 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 0.110 0.3150 0.0750 Pushfor Investments Inc. PUSH 1.190 1.200 1.3000 0.4000 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 0.015 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 SBD Capital Corp. SBD 0.530 0.550 0.5000 0.0500 Shoal Point Energy Ltd. SHP 0.030 0.035 0.3750 0.0200 Seahawk Ventures Inc. SHV 0.310 0.350 0.6200 0.2500 Sitka Gold Corp. SIG 0.100 0.105 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 Shamrock Enterprises Inc. SRS 0.025 0.030 0.0800 0.0250 Starrex International Ltd. STX 1.150 1.500 2.0000 0.4550 Navis Resources Corp. SUV 0.285 0.440 0.9500 0.2300 Sante Veritas Holdings Inc SV 0.500 0.500 0.5000 0.3000 66 Resources Inc. SXX 0.130 0.200 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 0.060 0.1500 0.0350 Target Capital Inc. TCI 0.065 0.075 0.1400 0.0550 1933 Industries Inc.10% 14SEP21 TGIF.DB 103.000 116.000 125.0000 100.0000 Tantalex Resources Corporation TTX 0.060 0.070 0.2500 0.0600 Ubique Minerals Limited UBQ 0.100 0.120 0.2500 0.0700 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 Velocity Data Inc. VCT 0.025 0.200 0.1600 0.0300 Top Strike Resources Corp. VENI 0.090 0.180 0.5500 0.0900 Vogogo Inc. 8% 30JUN20 VGO.DB 90.000 95.000 100.0000 80.0000 Valens Groworks Corp. VGW.WT 0.280 0.390 0.4500 0.1500 Vinergy Resources Ltd. VIN 0.300 0.300 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 Xanthic Biopharma Inc. XTHC 0.250 0.250 0.5700 0.1450 Zara Resources Inc. ZRI 0.030 0.080 0.2400 0.0700 Zenith Exploration Inc. ZX 0.075 1.000 Trades: 34,845 Total Volume: 95,266,696 Total Value: $79,850,703 Advanced: 78 Declined: 122 Unchanged: 242 Note 1: z - Full Volume. Note 2: Change calculated using unadjusted closing prices.