CNSX Trading Daily Market Summary November 12 2018 Closing Numbers Stock Symbol Vol(00s) High Low Close Change 52W Hi 52W Lo Supreme Metals Corp. ABJ 7860 0.0250 0.0200 0.0250 0.0000 0.0800 0.0200 Alliance Growers Corp. ACG 541 0.1500 0.1450 0.1450 0.0000 1.3900 0.1000 Advantex Marketing International Inc. ADX 22032 0.0050 0.0050 0.0050 0.0000 0.0600 0.0050 Ansar Financial and Dev Corporation AFD 45 0.4500 0.4500 0.4500 -0.0500 0.8300 0.3000 Affinor Growers Inc. AFI 1210 0.0700 0.0600 0.0650 0.0000 0.2850 0.0600 Arctic Glacier Income Fund AG.UN 10 0.0500 0.0500 0.0500 0.0000 0.0600 0.0450 Agrios Global Holdings Ltd. AGRO 434 0.7200 0.6800 0.6800 +0.6800 0.7200 0.6800 Alternate Health Corp. AHG 334 0.6700 0.6100 0.6100 -0.0300 2.6900 0.4250 Appia Energy Corp. API 20 0.2500 0.2500 0.2500 0.0000 0.3200 0.1100 Global Cannabis Applications Corp. APP 2966 0.2000 0.1800 0.1900 -0.0050 0.9900 0.1200 APPx Group Holdings Inc APPX 20588 0.1800 0.1100 0.1800 +0.0400 0.2500 0.0800 AREV Brands International Ltd. AREV 732 0.3850 0.3600 0.3850 -0.0050 0.6500 0.2500 Asante Gold Corporation ASE 50 0.0450 0.0450 0.0450 0.0000 0.0800 0.0250 Ascent Industries Corp. ASNT 4914 0.5000 0.4600 0.4750 +0.0250 0.9800 0.3700 Abattis Bioceuticals Corp. ATT 2719 0.1250 0.1200 0.1200 -0.0050 0.9400 0.1000 Auxico Resources Canada Inc. AUAG 485 0.2100 0.2000 0.2100 -0.0100 0.4300 0.1400 Australis Capital Inc. AUSA 5434 1.7700 1.6000 1.6200 -0.0600 16.0000 1.4200 Australis Capital Corp. Wts. AUSA.WT 478 1.4900 1.3600 1.3800 -0.0400 11.4900 1.1600 BacTech Environmental Corporation BAC 660 0.0250 0.0250 0.0250 0.0000 0.0700 0.0200 Body and Mind Inc. BAMM 1377 0.8800 0.8000 0.8100 -0.0200 2.0900 0.3300 Benchmark Botanics Inc. BBT 15 0.4500 0.4350 0.4350 -0.0150 2.1400 0.4300 Blockchain Foundry Inc BCFN 235 0.0500 0.0500 0.0500 0.0000 0.5000 0.0450 Blockchain Holdings Ltd. BCX 4 0.6000 0.0000 2.4000 0.1200 Bird River Resources Inc. BDR 2185 0.0800 0.0750 0.0800 0.0000 0.6300 0.0600 Beleave Inc. BE 64207 0.2100 0.1700 0.1750 -0.0300 0.4986 0.1086 Peekaboo Beans Inc BEAN 410 0.1300 0.1200 0.1300 -0.0050 0.2600 0.1200 BIG Blockchain Intelligence Group Inc. BIGG 2529 0.1050 0.1000 0.1050 0.0000 2.7700 0.0750 Biome Grow Inc. BIO 295 0.9800 0.9500 0.9500 -0.0400 2.1000 0.8300 Belgravia Capital International Inc. BLGV 2431 0.0200 0.0200 0.0200 0.0000 0.3600 0.0200 BlissCo Cannabis Corp. BLIS 404 0.3800 0.3400 0.3500 -0.0250 0.7600 0.2700 BLOK Technologies Inc. BLK 590 0.0450 0.0350 0.0400 0.0000 1.0700 0.0350 Cannabix Technologies Inc. BLO 1143 1.7200 1.6300 1.7200 0.0000 3.6800 0.8600 Global Blockchain Technologies Corp. BLOC.U 6555 0.0850 0.0700 0.0850 +0.0050 0.7099 0.0650 Blox Labs Inc. BLOX 2070 0.0450 0.0350 0.0450 +0.0100 0.7500 0.0267 BLVD Centers Corporation BLVD 690 0.0600 0.0550 0.0550 0.0000 0.0850 0.0350 Bougainville Ventures Inc. BOG 145 0.1800 0.1700 0.1750 -0.0050 0.4500 0.1600 Pacific Rim Cobalt Corp. BOLT 95 0.1250 0.1000 0.1250 +0.0250 1.5900 0.1000 Aura Health Inc. BUZZ 470 0.2200 0.1450 0.2200 +0.0550 0.6500 0.1450 Block X Capital Corp. BXXX 100 0.0650 0.0650 0.0650 -0.0050 0.7500 0.0150 Brisio Innovations Inc. BZI 80 0.4100 0.4100 0.4100 0.0000 0.4500 0.1550 Cautivo Mining Inc. CAI 50 0.1550 0.1550 0.1550 0.0000 0.6300 0.0800 FinCanna Capital Corp. CALI 539 0.2200 0.2000 0.2000 0.0000 2.2900 0.1500 CannAmerica Brands Corp. CANA 23 0.8300 0.8300 0.8300 0.0000 1.3000 0.7000 Heritage Cannabis Holdings Corp. CANN 23499 0.2100 0.1950 0.1950 -0.0250 0.8400 0.1900 Copperbank Resources Corp. CBK 1749 0.0650 0.0550 0.0550 -0.0050 0.1350 0.0400 Green River Gold Corp. CCR 335 0.0600 0.0600 0.0600 +0.0050 0.0900 0.0250 Cerro de Pasco Resources Inc. CDPR 479 0.3350 0.2950 0.3350 +0.0400 0.3350 0.2200 CordovaCann Corp. CDVA 20 1.3500 1.2500 1.3300 -0.0600 2.0000 1.0000 Cognetivity Neurosciences Ltd. CGN 1006 0.6000 0.5800 0.5800 -0.0200 0.6300 0.2500 Cannabis Growth Opportunity Corporation CGOC 60 1.6000 1.5600 1.5600 -0.0300 2.7000 1.2000 Chemistree Technology Inc. CHM 2453 0.4050 0.3400 0.4050 +0.0050 1.0000 0.3100 Choom Holdings Inc. CHOO 4544 0.8500 0.7600 0.7800 -0.0400 1.4700 0.2300 Canada House Wellness Group Inc. CHV 2487 0.1950 0.1850 0.1850 -0.0100 0.9000 0.1650 Cascadia Blockchain Group Corp. CK 3 0.4000 0.0000 0.4700 0.3000 Cielo Waste Solutions Corp. CMC 336 0.2000 0.1900 0.2000 +0.0100 0.3000 0.1100 Canadian Metals Inc. CME 2169 0.0800 0.0750 0.0750 0.0000 0.2000 0.0650 Cannex Capital Holdings Inc. CNNX 1490 0.8500 0.8200 0.8500 +0.0100 1.9300 0.5000 Canna-V-Cell Sciences Inc. CNVC 50 0.3200 0.3150 0.3200 +0.0200 0.3500 0.1100 360 Blockchain Inc. CODE 1832 0.0400 0.0350 0.0400 0.0000 0.3450 0.0350 Captor Capital Corp CPTR 428 2.3300 2.1200 2.2900 -0.0100 17.8000 0.6000 Carl Data Solutions Inc. CRL 1340 0.1100 0.1000 0.1100 0.0000 0.6100 0.0700 Crop Infrastructure Corp. CROP 6711 0.3600 0.3350 0.3350 -0.0350 1.2000 0.1300 Chemesis International Inc. CSI 670 1.6900 1.5700 1.6300 -0.0900 2.0400 0.4800 Canamex Gold Corp. CSQ 190 0.0700 0.0600 0.0650 +0.0100 0.1700 0.0550 Curaleaf Holdings, Inc. CURA 3925 8.9900 8.0500 8.2000 -0.2000 11.4900 7.1100 Biocure Technology Inc. CURE 200 0.5900 0.5500 0.5900 -0.0100 1.8900 0.1600 Charlotte's Web Holdings, Inc. CWEB 2913 15.8400 14.2900 14.5500 -0.3600 18.7000 9.0500 C21 Investments Inc. CXXI 1297 1.1000 1.0400 1.0600 +0.0100 3.0000 0.8500 Hilltop Cybersecurity Inc. CYBX 1180 0.1500 0.1300 0.1300 -0.0100 0.8700 0.0850 Data Deposit Box Inc. DDB 1910 0.0350 0.0350 0.0350 0.0000 0.3500 0.0250 Deer Horn Capital Inc. DHC 135 0.2300 0.2250 0.2250 -0.0050 0.5800 0.1000 Earth Alive Clean Technologies Inc. EAC 535 0.2600 0.2050 0.2050 -0.0650 0.4500 0.0700 SpeakEasy Cannabis Club Ltd. EASY 341 0.5100 0.4900 0.5000 0.0000 1.3300 0.4100 Nutritional High International Inc. EAT 3890 0.2600 0.2350 0.2350 -0.0050 1.1900 0.1850 Eviana Health Corporation EHC 10 0.7500 0.7500 0.7500 +0.0300 1.9000 0.6500 ECO ORO MINERALS CORP. J EOM 29 0.1850 0.1850 0.1850 0.0000 0.4450 0.1500 Leviathan Cannabis Group Inc. EPIC 303 0.5300 0.5000 0.5100 -0.0400 2.3200 0.2000 Empower Clinics Inc EPW 20 0.1800 0.1800 0.1800 -0.0050 0.5100 0.1400 ePlay Digital Inc. EPY 1640 0.1850 0.1650 0.1700 -0.0100 0.5400 0.0650 EnviroLeach Technologies Inc. ETI 41 0.9700 0.8600 0.9400 +0.1000 2.3400 0.6500 EVITRADE Health Systems Corp. EVA 55 0.3500 0.3300 0.3300 -0.0200 1.1700 0.2100 Explorex Resources Inc. EX 35 0.2850 0.2800 0.2800 -0.0100 0.6500 0.2300 Far Resources Ltd. FAT 2127 0.1000 0.0900 0.1000 +0.0050 1.1000 0.0700 Fandom Sports Media Corp. FDM 3858 0.0950 0.0850 0.0900 -0.0050 0.3550 0.0750 Future Farm Technologies Inc. FFT 1683 0.3750 0.3400 0.3550 -0.0100 2.0800 0.2150 Fineqia International Inc. FNQ 115 0.0100 0.0100 0.0100 -0.0050 0.0750 0.0050 FogChain Corp FOG 15 0.1550 0.1400 0.1550 0.0000 0.5700 0.1400 Flower One Holdings Inc. FONE 2589 1.7700 1.7100 1.7500 -0.0200 2.0000 1.0700 Global Blockchain Mining Corp. FORK 16989 0.0200 0.0150 0.0200 0.0000 0.1300 0.0150 Fox River Resources Corporation FOX 15 0.0600 0.0600 0.0600 0.0000 0.1500 0.0500 Gabriella's Kitchen Inc. GABY 1120 0.4800 0.4150 0.4150 -0.0650 0.7500 0.2750 GreenBank Capital Inc. GBC 1070 0.1500 0.1000 0.1000 -0.0700 2.0000 0.1000 Graph Blockchain Inc GBLC 2976 0.1200 0.0950 0.1000 -0.0050 0.2000 0.0950 Genius Metals Inc GENI 120 0.2150 0.2100 0.2150 +0.0050 0.2500 0.1200 Generation Mining Limited GENM 3 0.1500 0.0000 0.2000 0.0800 Glance Technologies Inc. GET 788 0.2100 0.1950 0.2000 -0.0100 3.8400 0.1750 Gravitas Financial Inc. GFI 50 0.0550 0.0550 0.0550 +0.0100 0.1250 0.0100 Global Hemp Group Inc. GHG 837 0.1250 0.1150 0.1150 0.0000 0.3900 0.0400 Golden Leaf Holdings Ltd. GLH 9721 0.2100 0.1900 0.1950 -0.0100 0.6500 0.1700 Go Cobalt Mining Corp. GOCO 851 0.3500 0.3000 0.3000 -0.0200 0.3750 0.0700 Goldrea Resources Corp. GOR 700 0.0550 0.0550 0.0550 +0.0050 0.3800 0.0400 Graphite Energy Corp. GRE 171 0.0800 0.0650 0.0800 +0.0100 1.7600 0.0650 Green 2 Blue Energy Corp. GTBE 740 0.0900 0.0850 0.0850 +0.0100 0.4450 0.0750 Green Thumb Industries Inc. GTII 1448 17.7500 15.3700 15.7700 -1.1800 32.5000 8.2100 Harrys Manufacturing Inc. HARY 675 0.3000 0.2600 0.2650 -0.0400 0.5000 0.2150 High Hampton Holdings Corp. HC 1745 0.4950 0.4650 0.4800 -0.0200 1.4800 0.3200 Hi Ho Silver Resources Inc. HHS 100 0.0400 0.0400 0.0400 -0.0100 0.1350 0.0250 Hello Pal International Inc. HP 165 0.1000 0.1000 0.1000 0.0000 0.3450 0.0650 HealthSpace Data Systems Ltd. HS 7022 0.0600 0.0500 0.0550 0.0000 0.2700 0.0250 FSD Pharma Inc. Subordinate Voting Shares HUGE 38282 0.4500 0.4250 0.4375 -0.0175 0.9400 0.0750 HyperBlock Inc. HYPR 1086 0.0750 0.0700 0.0700 0.0000 0.4350 0.0700 iAnthus Capital Holdings Inc. IAN 2282 7.2700 6.6800 6.7600 -0.3400 9.4900 1.9000 International Battery Metals Ltd. IBAT 4188 0.2150 0.1950 0.2100 +0.0150 0.8900 0.1300 Integrated Cannabis Company Inc. ICAN 2573 0.8400 0.7200 0.7800 -0.0200 2.0200 0.3400 ThreeD Capital Inc. IDK 5018 0.0850 0.0750 0.0850 +0.0100 0.8500 0.0650 IntellaEquity Inc. IEQ 515 0.1300 0.1250 0.1300 0.0000 0.2300 0.0400 Imagin Medical Inc. IME 3031 0.1200 0.1100 0.1150 +0.0050 0.4400 0.0900 Innovative Properties Inc. INR 350 0.2000 0.1800 0.1900 +0.0400 0.8200 0.0350 Imagination Park Entertainment Inc. IP 12302 0.1500 0.1300 0.1400 +0.0200 1.0800 0.1100 Irving Resources Inc. IRV 47 1.2400 1.1800 1.2400 +0.0200 1.5200 0.6600 Inner Spirit Holdings Ltd. ISH 1346 0.2500 0.2250 0.2450 -0.0050 0.9100 0.2100 Isodiol International Inc. ISOL 4803 2.5900 2.1200 2.1400 -0.3500 21.4000 1.5600 Lotus Ventures Inc. J 440 0.1950 0.1800 0.1800 +0.0150 1.0000 0.1650 StartMonday Technology Corp. JOB 6 0.0400 0.0000 0.5000 0.0400 International Cannabrands Inc. JUJU 3508 0.1550 0.1450 0.1500 -0.0100 0.7700 0.0500 Koios Beverage Corp. KBEV 1994 0.5100 0.4850 0.4950 0.0000 1.0500 0.1700 Kontrol Energy Corp. KNR 756 0.7800 0.7000 0.7500 +0.0500 1.5800 0.4600 KWG Resources Inc. KWG 445 0.0150 0.0100 0.0150 +0.0050 0.0200 0.0050 KWG Resources Inc. MVS KWG.A 2 3.0000 3.0000 3.0000 +0.3000 6.9500 2.7000 Declan Cobalt Inc. LAN 365 0.3550 0.3350 0.3350 -0.0200 0.4200 0.1700 Lifestyle Delivery Systems Inc LDS 1246 0.4200 0.3900 0.4200 -0.0100 1.5400 0.3600 Liberty Health Sciences Inc. LHS 7024 1.4200 1.3400 1.3900 +0.0100 2.8800 0.6200 Liberty Leaf Holdings Ltd. LIB 200 0.1750 0.1600 0.1650 -0.0100 1.0000 0.1400 Liht Cannabis Corp. LIHT 2076 0.3250 0.3000 0.3000 -0.0150 1.2300 0.1700 Liht Cannabis Corp. Wts. LIHT.WT 40 0.0800 0.0800 0.0800 +0.0050 0.0800 0.0100 LeanLife Health Inc. LLP 3430 0.0550 0.0450 0.0550 +0.0050 0.4500 0.0400 Litelink Technologies Inc. LLT 6742 0.3300 0.2550 0.2550 -0.0450 0.3300 0.1150 Lexington Biosciences Inc. LNB 43 0.1050 0.1050 0.1050 -0.0050 0.6200 0.0650 Redfund Capital Corp. LOAN 1002 0.5500 0.5000 0.5200 0.0000 0.7000 0.1550 Lexaria Bioscience Corp. LXX 659 1.9400 1.8200 1.8200 -0.0300 3.2300 0.8200 MEADOW BAY GOLD CORPORATION J MAY 42 0.0400 0.0400 0.0400 -0.0050 0.2600 0.0300 McLaren Resources Inc. MCL 635 0.0250 0.0250 0.0250 -0.0050 0.1900 0.0250 Mag One Products Inc. MDD 15 0.0700 0.0700 0.0700 +0.0150 0.4500 0.0550 Marret High Yield Strategies Fund A MHY.UN 400 0.0700 0.0700 0.0700 +0.0050 0.1700 0.0500 True Leaf Medicine International Ltd. MJ 520 0.5300 0.5000 0.5100 0.0000 1.9000 0.4100 Global Health Clinics Ltd. MJRX 946 0.2800 0.2700 0.2700 -0.0350 0.5600 0.2000 MedMen Enterprises Inc. Class B Subordinate Voting Shares MMEN 11366 6.8000 6.2700 6.3100 -0.2900 9.8800 3.4300 MedMen Enterprises Inc. Wts. MMEN.WT 752 1.8500 1.6400 1.7600 +0.0100 3.5200 1.0500 Matica Enterprises Inc. MMJ 6203 0.1350 0.1300 0.1300 0.0000 0.8100 0.0900 GoverMedia Plus Canada Corp. MPLS 600 0.1450 0.1250 0.1450 0.0000 0.5900 0.1000 MPV Exploration Inc MPV 30 0.0800 0.0800 0.0800 0.0000 0.3000 0.0800 MPX Bioceutical Corporation MPX 22806 1.0400 0.9800 1.0200 0.0000 1.2700 0.3850 Cannvas MedTech Inc. MTEC 190 0.3500 0.3300 0.3500 +0.0150 1.0000 0.2550 Micron Waste Technologies Inc MWM 1354 0.4850 0.4300 0.4300 -0.0350 0.9200 0.3150 Montego Resources Inc. MY 0 0.1250 0.0000 0.5500 0.0650 MYM Nutraceuticals Inc. MYM 1605 0.8500 0.7900 0.8300 -0.0400 5.0000 0.7400 Meryllion Resources Corporation MYR 390 0.0250 0.0200 0.0250 0.0000 0.2100 0.0150 North Bud Farms Inc. NBUD 1662 0.2850 0.2550 0.2550 -0.0200 0.8000 0.2000 NetCents Technology Inc. NC 311 1.1500 1.0600 1.0600 -0.1400 6.7500 0.7200 Netcoins Holdings Inc. NETC 10475 0.1800 0.1750 0.1750 -0.0100 0.6500 0.0700 New Age Farm Inc. NF 33484 0.0950 0.0850 0.0850 -0.0050 0.4200 0.0450 Next Green Wave Holdings Inc. NGW 1202 0.5800 0.5400 0.5400 -0.0400 0.8500 0.4150 Victory Nickel Inc. NI 5 0.0250 0.0000 0.0700 0.0250 Cryptanite Blockchain Technologies Corp. NITE 913 0.0650 0.0600 0.0600 +0.0050 0.8400 0.0550 Northern Lights Resources Corp. NLR 641 0.1000 0.0550 0.1000 +0.0100 0.1500 0.0550 NanoSphere Health Sciences Inc. NSHS 280 0.3900 0.3750 0.3800 -0.0050 1.1600 0.3000 NexTech AR Solutions Corp NTAR 488 0.3450 0.2800 0.3400 +0.0550 0.3450 0.2400 New Tech Lithium Corp. NTM 690 0.0400 0.0350 0.0350 0.0000 0.1700 0.0250 Nuran Wireless Inc. NUR 6563 0.0850 0.0750 0.0850 +0.0050 0.2350 0.0400 CannaRoyalty Corp. OH 3989 9.2300 8.3000 8.3600 -0.7000 11.0000 2.3600 CannaRoyalty Corp. Wts. OH.WT 388 3.6900 2.8500 2.8500 -0.7200 5.3600 0.5800 Permex Petroleum Corporation OIL 18 0.2500 0.2500 0.2500 +0.0050 0.6000 0.1900 Orion Nutraceuticals Inc. ORI 20 0.4800 0.4400 0.4800 +0.0250 1.0000 0.4000 Ortho Regenerative Technologies Inc. ORTH 40 0.3500 0.3500 0.3500 0.0000 0.8900 0.3400 One World Lithium Inc. OWLI 497 0.1500 0.1350 0.1450 -0.0050 0.2000 0.1000 Provenance Gold Corp. PAU 16 0.1350 0.1350 0.1350 +0.0100 0.3850 0.1250 PUDO Inc. PDO 7 0.9500 0.0000 3.0500 0.7500 Premier Health Group Inc. PHGI 725 0.8200 0.7700 0.7700 -0.0200 1.1500 0.0500 Canntab Therapeutics Limited PILL 273 1.3500 1.2700 1.3000 -0.0500 2.1400 0.5000 ParcelPal Technology Inc. PKG 2833 0.3400 0.3200 0.3300 -0.0050 0.5900 0.0900 Peak Positioning Technologies Inc. PKK 1818 0.0300 0.0250 0.0300 0.0000 0.0750 0.0250 Blocplay Entertainment Inc. PLAY 24700 0.0200 0.0100 0.0100 0.0000 0.2600 0.0050 Planet 13 Holdings Inc. PLTH 4366 3.1800 2.6800 2.9100 -0.0500 3.5000 0.6600 Plus Products Inc PLUS 2298 7.1300 6.5000 7.1300 +0.0500 7.2500 3.5100 PreveCeutical Medical Inc. PREV 26459 0.0900 0.0750 0.0850 0.0000 0.1700 0.0300 Primary Energy Metals Inc. PRIM 650 0.0600 0.0550 0.0550 -0.0050 0.1500 0.0250 Plymouth Rock Technologies Inc. PRT 805 0.6200 0.6100 0.6200 0.0000 0.6900 0.6000 Pasinex Resources Limited PSE 8 0.1100 0.1100 0.1100 0.0000 0.3050 0.0750 Platinex Inc. PTX 257 0.0700 0.0700 0.0700 0.0000 0.3000 0.0600 PUF Ventures Inc. PUF 2268 1.0500 0.9700 0.9900 -0.0300 2.0900 0.3900 Pushfor Investments Inc. PUSH 1650 1.2000 1.2000 1.2000 0.0000 1.3000 0.4000 Pivot Pharmaceuticals Inc. PVOT 343 0.4300 0.4100 0.4100 -0.0050 3.0000 0.2650 Captiva Verde Land Corp. PWR 235 0.1400 0.1400 0.1400 +0.0100 0.2200 0.0600 Quantum Cobalt Corp QBOT 10 0.0850 0.0850 0.0850 0.0000 1.8500 0.0800 Quinsam Capital Corporation QCA 1822 0.3350 0.3200 0.3350 +0.0050 1.1900 0.2350 Quadron Cannatech Corporation QCC 281 0.2450 0.2300 0.2450 -0.0050 0.9700 0.1900 Quizam Media Corporation QQ 1463 0.1700 0.1300 0.1300 -0.0150 0.1700 0.0450 Radial Research Corp RAD 100 0.1400 0.1400 0.1400 0.0000 0.1400 0.1300 Relay Medical Corp. RELA 350 0.2250 0.2150 0.2250 +0.0050 0.8000 0.1900 Resinco Capital Partners Inc. RIN 2121 0.3000 0.2800 0.3000 +0.0250 0.3200 0.0950 Rise Gold Corp. RISE 1005 0.0750 0.0700 0.0700 -0.0050 0.2100 0.0450 Rockshield Capital Corp. RKS 1171 0.1300 0.1300 0.1300 0.0000 0.8400 0.1200 Tidal Royalty Corp. RLTY.U 3717 0.1650 0.1450 0.1450 -0.0150 0.8200 0.1150 RMMI Corp. RMMI 1100 1.6000 1.5800 1.6000 +0.1200 2.9500 1.4500 Rubicon Organics Inc. ROMJ 80 2.7000 2.5000 2.6000 +0.0100 5.2500 1.8600 Ravenquest BioMed Inc. RQB 3599 0.8000 0.7500 0.7600 -0.0200 2.1000 0.3800 RavenQuest BioMed Inc. Wts. RQB.WT 1100 0.1400 0.1300 0.1300 -0.0100 0.2550 0.0300 Rift Valley Resources Corp. RVR 25 0.0800 0.0800 0.0800 +0.0050 0.1450 0.0500 Subscribe Technologies Inc. SAAS 715 0.1050 0.1000 0.1000 0.0000 0.2500 0.0450 SBD Capital Corp. SBD 45 0.5300 0.5100 0.5100 +0.0400 0.5300 0.0500 Security Devices International Inc. SDZ 10 0.2200 0.2200 0.2200 0.0000 0.2300 0.1600 Shoal Point Energy Ltd. SHP 1000 0.0300 0.0250 0.0250 -0.0050 0.3750 0.0200 Sharc International Systems Inc. SHRC 150 0.3400 0.3200 0.3400 +0.0200 0.6300 0.3000 Sitka Gold Corp. SIG 400 0.1000 0.1000 0.1000 0.0000 0.3000 0.0550 Slave Lake Zinc Corp SLZ 130 0.1000 0.1000 0.1000 0.0000 0.1000 0.0600 Star Navigation Systems Group Ltd. SNA 9362 0.0700 0.0650 0.0700 +0.0050 0.1400 0.0400 Sunniva Inc. SNN 626 5.1000 4.7800 4.8400 -0.2100 17.9300 4.3100 SOL Global Investments Corp. SOL 974 2.9700 2.8500 2.8500 -0.1500 5.0000 2.1600 Spey Resources Corp. SPEY 1300 0.1000 0.0900 0.0900 +0.0050 0.1550 0.0850 Spearmint Resources Inc. SPMT 1495 0.0425 0.0400 0.0400 -0.0050 0.0525 0.0250 Sproutly Canada Inc. SPR 3462 0.5000 0.4700 0.4900 +0.0100 1.1800 0.4400 Squire Mining Ltd. SQR 558 0.5300 0.4900 0.4900 -0.0100 0.8200 0.1500 Starrex International Ltd. STX 2 1.4900 1.4900 1.4900 -0.0100 2.0000 0.4550 Wildflower Brands Inc. SUN 323 0.7900 0.7500 0.7600 -0.0200 2.9400 0.4200 St-Georges Eco-Mining Corp. SX 2350 0.0700 0.0650 0.0650 -0.0050 2.9000 0.0350 Talmora Diamond Inc. TAI 3990 0.0250 0.0250 0.0250 0.0000 0.0600 0.0050 Taku Gold Corp. TAK 310 0.0500 0.0500 0.0500 0.0000 0.1500 0.0350 Target Capital Inc. TCI 330 0.0700 0.0700 0.0700 0.0000 0.1400 0.0550 TerrAscend Corp. TER 294 8.7500 8.2400 8.4900 -0.0300 13.5000 0.8800 1933 Industries Inc. TGIF 8653 0.4950 0.4600 0.4650 -0.0150 1.4800 0.2600 1933 Industries Inc. Wts. TGIF.WT 275 0.2150 0.1900 0.1900 -0.0050 0.2700 0.1400 THC Biomed Intl Ltd THC 2265 0.6000 0.5700 0.5800 +0.0100 3.3600 0.5100 Tartisan Nickel Corp. TN 5809 0.0300 0.0250 0.0250 0.0000 0.1950 0.0250 The Tinley Beverage Company Inc. TNY 645 0.6700 0.6400 0.6400 -0.0400 1.9900 0.3950 Tower One Wireless Corp. TO 104 0.1150 0.1150 0.1150 +0.0050 0.3150 0.1000 Tree of Knowledge International Corp. TOKI 136 0.3500 0.3450 0.3450 -0.0100 1.5300 0.3050 Trackloop Analytics Corp. TOOL 50 0.1200 0.1200 0.1200 +0.0050 0.6000 0.0600 Enertopia Corp. TOP 750 0.0350 0.0250 0.0350 0.0000 0.1400 0.0250 Torino Power Solutions Inc TPS 140 0.0800 0.0800 0.0800 +0.0050 0.2000 0.0400 Trulieve Cannabis Corp. TRUL 1753 15.7300 14.7500 15.0500 -0.5500 23.8500 9.5100 Tantalex Resources Corporation TTX 900 0.0700 0.0700 0.0700 0.0000 0.2500 0.0600 Black Tusk Resources Inc. TUSK 3 0.2000 0.0000 0.2850 0.1200 Global UAV Technologies Ltd. UAV 22 0.0350 0.0350 0.0350 0.0000 0.2550 0.0300 United Battery Metals Corp. UBM 6104 1.6500 1.6200 1.6500 +0.0500 1.6700 0.4000 UpSnap Inc. UP 300 0.0050 0.0050 0.0050 0.0000 0.0550 0.0050 Upco International Inc UPCO 35 0.2000 0.2000 0.2000 0.0000 1.3900 0.0600 American Pacific Mining Corp. USGD 1030 0.1050 0.0900 0.0900 -0.0100 0.4100 0.0650 Top Strike Resources Corp. VENI 1 0.1100 0.0000 0.5500 0.0900 Vogogo Inc. VGO 520 0.0950 0.0900 0.0950 +0.0050 0.9400 0.0900 Valens Groworks Corp. VGW 849 1.6600 1.5000 1.5400 -0.0400 3.5500 0.9700 Valens Groworks Corp. VGW.WT 19 0.3800 0.3000 0.3000 -0.0900 0.4500 0.1500 Phivida Holdings Inc. VIDA 512 0.6500 0.6200 0.6200 -0.0200 2.2000 0.5800 Vodis Pharmaceuticals Inc. VP 732 0.1300 0.1200 0.1200 0.0000 0.9100 0.1000 Veritas Pharma Inc. VRT 11688 0.2100 0.1550 0.1850 -0.0100 1.0900 0.0850 Versus Systems Inc. VS 260 0.2250 0.2200 0.2200 0.0000 0.4600 0.1950 Victory Square Technologies Inc. VST 271 0.6300 0.5800 0.5800 -0.0300 4.1700 0.5100 Maricann Group Inc WAYL 3682 1.5000 1.4200 1.4200 -0.0800 4.4800 1.3000 Maricann Group Inc WT WAYL.WT 117 0.4500 0.4500 0.4500 +0.0400 0.5000 0.2250 ICC International Cannabis Corp. WRLD 8934 0.6000 0.5000 0.5100 -0.0700 0.9100 0.0950 Western Uranium & Vanadium Corp. WUC 217 3.0400 2.8500 2.8900 -0.1200 3.3200 0.5400 eXeBlock Technology Corporation XBLK 4 0.0600 0.0000 1.7900 0.0600 MGX Minerals Inc. XMG 1110 0.6200 0.5900 0.6200 +0.0100 1.9600 0.4900 MGX Minerals Inc C Wts XMG.WT.C 215 0.1500 0.1100 0.1100 +0.0100 0.1500 0.0800 Canadian Overseas Petroleum Limited XOP 2585 0.0050 0.0050 0.0050 0.0000 0.0050 0.0050 Exro Technologies Inc. XRO 531 0.3950 0.3500 0.3500 -0.0050 0.6800 0.1950 Weekend Unlimited Inc. YOLO 5323 0.2250 0.2050 0.2150 0.0000 0.3250 0.1650 ZTEST Electronics Inc. ZTE 100 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 0.120 0.120 1.4900 0.1050 ALQ Gold Corp. ALQ 1.100 1.100 Alchemist Mining Inc. AMS 0.045 0.045 0.3450 0.0400 Advantagewon Oil Corp. AOC 0.030 0.040 0.1850 0.0250 Armada Mercantile Ltd. ARM 0.390 0.420 0.7600 0.2000 Armadillo Resources Ltd. ARO Argo Gold Inc. ARQ 0.170 0.190 0.2100 0.0700 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 Bradstone Capital Corp. BCA 0.090 0.145 0.1500 0.0650 Berkley Renewables Inc. BKS 0.040 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 BitRush Corp. BRH Breathtec BioMedical Inc. BTH 0.265 0.275 1.0400 0.1600 Lineage Grow Company Ltd. BUDD 0.185 0.185 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 Chimata Gold Corp. CAT 0.085 0.095 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 Cerro Grande Mining Corporation CEG 0.005 0.010 0.0250 0.0050 Cartier Iron Corporation CFE 0.095 0.105 0.2500 0.0650 Cannabis Growth Opportunity Corporation Wts. CGOC.WT 0.210 0.270 0.6900 0.2000 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 International Cobalt Corp CO 0.065 0.075 0.4500 0.0650 Crest Resources Inc. CRES 0.120 0.200 0.1500 0.1500 Carl Data Solutions Inc. Wts. CRL.WT 0.010 0.020 0.1000 0.0050 Cryptobloc Technologies Corp. CRYP 0.020 0.020 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 0.020 0.0300 0.0100 Debut Diamonds Inc. DDI 0.005 0.0250 0.0050 The Delma Group Inc. DLMA 1.500 2.250 7.2500 1.0500 Delrey Metals Corp. DLRY 0.310 0.370 0.5000 0.2050 DNI Metals Inc. DNI 0.045 0.050 0.1450 0.0450 Dundee Sustainable Technologies Inc. DST 0.035 0.040 0.1900 0.0300 Deveron UAS Corp. DVR 0.170 0.180 0.4500 0.1500 EA Education Group Inc. EA 0.015 0.035 0.2000 0.0100 European Metals Corp. ECU 0.005 European Metals Corp. Warrants ECU.WT Eurogas International Inc. EI 0.005 0.020 0.0550 0.0050 Evolving Gold Corp. EVG 0.075 0.210 0.3250 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 0.165 0.300 0.1867 0.1000 Four Nines Gold Inc. FNAU 0.215 0.350 0.8000 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 Gunpowder Capital Corp. GPC 0.045 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 Heritage Global Inc. HGP 0.550 0.710 0.9600 0.3900 IGEN Networks Corp. IGN 0.060 0.080 0.2500 0.0400 Inspiration Mining Corporation ISM 0.030 0.035 0.2650 0.0150 Idaho Champion Gold Mines Canada Inc. ITKO 0.165 0.185 0.4000 0.1500 ICTV Brands Inc. ITV 0.010 0.150 0.2200 0.1800 Izotropic Corporation IZO 0.360 0.440 0.5000 0.2600 James Bay Resources Limited JBR 0.180 0.230 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 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 Callitas Health Inc. LILY 0.140 0.145 0.3750 0.1000 Global Li-Ion Graphite Corp. LION 0.085 0.090 0.8000 0.0800 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 Minera IRL Limited MIRL 0.055 0.065 0.1400 0.0500 Mistango River Resources Inc. MIS 0.025 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 0.045 0.055 0.2350 0.0450 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 Miramont Resources Corp. MONT 0.150 0.155 0.6500 0.1300 Micromem Technologies Inc. MRM 0.030 0.040 0.3950 0.0250 Maxtech Ventures Inc. MVT 0.165 0.180 0.6000 0.0950 NHS Industries Ltd. NHS 0.040 0.060 0.1700 0.0300 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 0.125 0.160 0.3000 0.1200 Northern Sphere Mining Corp. NSM 0.045 0.055 0.4500 0.0450 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 Organic Potash Corporation OPC 0.025 0.035 0.0800 0.0150 ESI Energy Services Inc. OPI 0.180 0.215 0.5000 0.1250 Portage Biotech Inc. PBT.U 0.105 0.105 0.6600 0.0600 Petrocapita Income Trust PCE.UN 0.105 0.300 0.7500 0.2000 Preferred Dental Technologies Inc. PDTI 0.045 0.065 0.1000 0.0300 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 Qwick Media Inc. QMI 0.015 0.110 0.2500 0.0100 Reservoir Capital Corp. REO 0.025 0.035 0.0650 0.0250 Renforth Resources Inc. RFR 0.020 0.025 0.0600 0.0200 Range Energy Resources Inc. RGO 0.005 0.0200 0.0050 RIWI Corp. RIW 1.110 1.300 2.5000 1.0000 West Red Lake Gold Mines Inc. RLG 0.050 0.060 0.1600 0.0500 RISE Life Science Corp. RLSC 0.135 0.145 0.7400 0.0450 Reliant Gold Corp. RNG 0.010 0.015 0.0350 0.0200 River Wild Exploration Inc. RWI 0.610 0.700 0.7000 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 Sensor Technologies Inc. SENS 0.145 0.150 0.3400 0.1250 Seahawk Ventures Inc. SHV 0.300 0.350 0.6200 0.2500 Hydro66 Holdings Corp. SIX 0.600 0.610 0.9500 0.6000 Sona Nanotech Inc. SONA 0.215 0.230 0.3000 0.1700 Silver Phoenix Resources Inc. SP 0.050 0.150 0.2200 0.0500 SponsorsOne Inc. SPO 0.150 0.160 0.3450 0.0200 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 Stem Holdings Inc. STEM 2.950 3.040 4.4800 2.2000 Navis Resources Corp. SUV 0.290 0.430 0.9500 0.2300 Sante Veritas Holdings Inc SV 0.500 0.500 0.5000 0.3000 Sixty North Gold Mining Inc. SXTY 0.070 0.080 0.2400 0.0600 66 Resources Inc. SXX 0.130 0.200 0.2700 0.1000 Syd Financing Inc. SYDF Terra Nova Resources Inc. TENO 0.105 0.125 0.1850 0.0600 Taiga Gold Corp TGC 0.080 0.090 0.2100 0.0700 1933 Industries Inc.10% 14SEP21 TGIF.DB 103.000 116.000 125.0000 100.0000 Tier One Capital Limited Partnership TLP.UN 5.030 6.000 6.0000 5.0300 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 VirtualArmour International Inc. VAI 0.205 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 Phivida Holdings Inc. Wts. VIDA.WT 0.170 0.230 0.5200 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 MGX Minerals Inc. B Wts. XMG.WT.B 0.080 0.200 0.4500 0.0700 XORTX Therapeutics Inc. XRX 0.170 0.235 0.5000 0.1800 Xanthic Biopharma Inc. XTHC 0.250 0.250 0.5700 0.1450 Zanzibar Gold Inc. ZBR 0.120 0.130 0.2000 0.1000 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 0.085 0.140 0.7500 0.0100 Zenith Exploration Inc. ZX 0.075 1.000 Trades: 23,995 Total Volume: 68,368,123 Total Value: $49,356,739 Advanced: 69 Declined: 117 Unchanged: 257 Note 1: z - Full Volume. Note 2: Change calculated using unadjusted closing prices.