CNSX Trading Daily Market Summary November 13 2018 Closing Numbers Stock Symbol Vol(00s) High Low Close Change 52W Hi 52W Lo Supreme Metals Corp. ABJ 5600 0.0250 0.0200 0.0200 -0.0050 0.0800 0.0200 Alliance Growers Corp. ACG 2757 0.1500 0.1450 0.1450 0.0000 1.3900 0.1150 Advantex Marketing International Inc. ADX 200 0.0050 0.0050 0.0050 0.0000 0.0600 0.0050 Ansar Financial and Dev Corporation AFD 35 0.5100 0.5100 0.5100 +0.0600 0.8300 0.3000 Affinor Growers Inc. AFI 504 0.0700 0.0650 0.0650 0.0000 0.2850 0.0600 Agrios Global Holdings Ltd. AGRO 510 0.7000 0.6500 0.7000 +0.0200 0.7200 0.6500 Alternate Health Corp. AHG 610 0.6600 0.5400 0.5400 -0.0700 2.6900 0.4250 Advantagewon Oil Corp. AOC 170 0.0300 0.0300 0.0300 -0.0050 0.1850 0.0250 Global Cannabis Applications Corp. APP 886 0.1900 0.1800 0.1900 0.0000 0.9900 0.1450 APPx Group Holdings Inc APPX 10261 0.1850 0.1500 0.1550 -0.0250 0.2500 0.0800 AREV Brands International Ltd. AREV 1022 0.3900 0.3550 0.3900 +0.0050 0.6500 0.2500 Argo Gold Inc. ARQ 911 0.2000 0.1650 0.2000 +0.0150 0.2100 0.0700 Ascent Industries Corp. ASNT 3837 0.5200 0.4800 0.5100 +0.0350 0.9800 0.3700 Aquarius Surgical Technologies Inc. ASTI 50 0.4100 0.4100 0.4100 +0.0050 0.6500 0.2500 Abattis Bioceuticals Corp. ATT 6203 0.1250 0.1100 0.1150 -0.0050 0.9400 0.1000 Auxico Resources Canada Inc. AUAG 50 0.2000 0.2000 0.2000 -0.0100 0.4300 0.1400 Australis Capital Inc. AUSA 2131 1.6500 1.5700 1.5900 -0.0300 16.0000 1.4200 Australis Capital Corp. Wts. AUSA.WT 560 1.3800 1.3300 1.3400 -0.0400 11.4900 1.1600 Avarone Metals Inc. AVM 77 0.0400 0.0350 0.0400 0.0000 0.1350 0.0350 BacTech Environmental Corporation BAC 3141 0.0200 0.0200 0.0200 -0.0050 0.0700 0.0200 Body and Mind Inc. BAMM 747 0.8500 0.7700 0.7900 -0.0200 2.0900 0.3300 Benchmark Botanics Inc. BBT 20 0.4600 0.4600 0.4600 +0.0250 2.1400 0.4300 Blockchain Foundry Inc BCFN 1990 0.0500 0.0450 0.0500 0.0000 0.5000 0.0450 Bird River Resources Inc. BDR 6370 0.0800 0.0750 0.0800 0.0000 0.6300 0.0600 Beleave Inc. BE 45944 0.1800 0.1550 0.1750 0.0000 0.4986 0.1086 Peekaboo Beans Inc BEAN 345 0.1250 0.1200 0.1200 -0.0100 0.2600 0.1200 BIG Blockchain Intelligence Group Inc. BIGG 4390 0.1000 0.0850 0.0900 -0.0150 2.7700 0.0750 Biome Grow Inc. BIO 701 0.9600 0.8700 0.8700 -0.0800 2.1000 0.8300 Belgravia Capital International Inc. BLGV 11540 0.0200 0.0200 0.0200 0.0000 0.3600 0.0200 BlissCo Cannabis Corp. BLIS 603 0.3500 0.3000 0.3200 -0.0300 0.7600 0.2700 BLOK Technologies Inc. BLK 110 0.0400 0.0350 0.0400 0.0000 1.0700 0.0350 Cannabix Technologies Inc. BLO 1054 1.7200 1.6300 1.6300 -0.0900 3.6800 1.0200 Global Blockchain Technologies Corp. BLOC.U 3240 0.0850 0.0700 0.0700 -0.0150 0.7099 0.0650 Global Blockchain Technologies Corp.WT BLOC.WT.U 200 0.0100 0.0100 0.0100 0.0000 0.1200 0.0050 Blox Labs Inc. BLOX 2090 0.0450 0.0350 0.0400 -0.0050 0.7500 0.0267 BLVD Centers Corporation BLVD 1175 0.0550 0.0550 0.0550 0.0000 0.0850 0.0350 Bunker Hill Mining Corp. BNKR 1193 0.1500 0.0900 0.0900 -0.0100 3.1500 0.0300 Bougainville Ventures Inc. BOG 270 0.1650 0.1600 0.1600 -0.0150 0.4500 0.1600 Pacific Rim Cobalt Corp. BOLT 190 0.1200 0.1200 0.1200 -0.0050 1.5900 0.1000 Breathtec BioMedical Inc. BTH 404 0.2750 0.2600 0.2650 -0.0050 1.0400 0.2000 BioMark Diagnostics Inc. BUX 50 0.0500 0.0500 0.0500 -0.0100 0.1150 0.0400 Aura Health Inc. BUZZ 930 0.1800 0.1700 0.1700 -0.0500 0.6500 0.1450 Block X Capital Corp. BXXX 15 0.0650 0.0650 0.0650 0.0000 0.7500 0.0150 FinCanna Capital Corp. CALI 682 0.2050 0.1850 0.1850 -0.0150 2.2900 0.1500 CannAmerica Brands Corp. CANA 33 0.8300 0.8300 0.8300 0.0000 1.3000 0.7000 Heritage Cannabis Holdings Corp. CANN 24568 0.2050 0.1700 0.1850 -0.0100 0.8400 0.1700 Chimata Gold Corp. CAT 3500 0.1150 0.0950 0.1000 +0.0050 0.1500 0.0600 Copperbank Resources Corp. CBK 2400 0.0550 0.0550 0.0550 0.0000 0.1350 0.0400 Cerro de Pasco Resources Inc. CDPR 325 0.3700 0.3000 0.3700 +0.0350 0.3700 0.2200 CordovaCann Corp. CDVA 114 1.4000 1.1000 1.3500 +0.0200 2.0000 1.0000 Cerro Grande Mining Corporation CEG 53 0.0050 0.0050 0.0050 -0.0050 0.0250 0.0050 Cartier Iron Corporation CFE 10 0.0950 0.0950 0.0950 -0.0050 0.2500 0.0650 Cognetivity Neurosciences Ltd. CGN 1319 0.5900 0.5300 0.5400 -0.0400 0.6300 0.2500 Cannabis Growth Opportunity Corporation CGOC 61 1.5600 1.4600 1.4600 -0.1000 2.7000 1.2000 Cannabis Growth Opportunity Corporation Wts. CGOC.WT 1 0.2100 0.0000 0.6900 0.2000 Chemistree Technology Inc. CHM 1390 0.4000 0.3600 0.4000 -0.0050 1.0000 0.3100 Choom Holdings Inc. CHOO 4528 0.8000 0.7300 0.7300 -0.0500 1.4700 0.2300 Canada House Wellness Group Inc. CHV 6214 0.1850 0.1800 0.1800 -0.0050 0.9000 0.1650 Cascadia Blockchain Group Corp. CK 10 0.3800 0.3800 0.3800 -0.0200 0.4700 0.3000 Cielo Waste Solutions Corp. CMC 1085 0.2000 0.1900 0.1950 -0.0050 0.3000 0.1100 Canadian Metals Inc. CME 3540 0.0800 0.0750 0.0800 +0.0050 0.2000 0.0650 Cannex Capital Holdings Inc. CNNX 1900 0.8500 0.7800 0.8400 -0.0100 1.9300 0.5000 Canna-V-Cell Sciences Inc. CNVC 300 0.4000 0.4000 0.4000 +0.0800 0.4000 0.1100 International Cobalt Corp CO 210 0.0650 0.0650 0.0650 0.0000 0.4500 0.0650 360 Blockchain Inc. CODE 1822 0.0400 0.0350 0.0350 -0.0050 0.3450 0.0350 Captor Capital Corp CPTR 204 2.4000 2.1300 2.2500 -0.0400 17.8000 0.7000 Crop Infrastructure Corp. CROP 8468 0.3500 0.3300 0.3400 +0.0050 1.2000 0.1300 Chemesis International Inc. CSI 538 1.6000 1.4200 1.5000 -0.1300 2.0400 0.4800 Canamex Gold Corp. CSQ 10 0.0700 0.0700 0.0700 +0.0050 0.1700 0.0550 Curaleaf Holdings, Inc. CURA 3045 8.3600 7.6900 7.8500 -0.3500 11.4900 7.1100 Biocure Technology Inc. CURE 199 0.5800 0.5800 0.5800 -0.0100 1.8900 0.1600 Charlotte's Web Holdings, Inc. CWEB 1312 15.0000 14.4400 14.6500 +0.1000 18.7000 9.0500 C21 Investments Inc. CXXI 2159 1.1500 1.0200 1.1100 +0.0500 3.0000 0.8500 Hilltop Cybersecurity Inc. CYBX 595 0.1300 0.1200 0.1200 -0.0100 0.8700 0.0850 Data Deposit Box Inc. DDB 10 0.0400 0.0400 0.0400 +0.0050 0.3500 0.0250 Debut Diamonds Inc. DDI 1 0.0050 0.0000 0.0250 0.0050 Delrey Metals Corp. DLRY 455 0.3700 0.3400 0.3700 +0.0250 0.5000 0.2050 DNI Metals Inc. DNI 150 0.0450 0.0450 0.0450 -0.0050 0.1450 0.0450 EA Education Group Inc. EA 1 0.0400 0.0000 0.2000 0.0100 Earth Alive Clean Technologies Inc. EAC 1096 0.2700 0.2550 0.2700 +0.0650 0.4500 0.0700 SpeakEasy Cannabis Club Ltd. EASY 118 0.5000 0.5000 0.5000 0.0000 1.3300 0.4100 Nutritional High International Inc. EAT 2127 0.2500 0.2350 0.2350 0.0000 1.1900 0.1850 ECO ORO MINERALS CORP. J EOM 40 0.1850 0.1850 0.1850 0.0000 0.4450 0.1500 Leviathan Cannabis Group Inc. EPIC 619 0.5100 0.4900 0.5000 -0.0100 2.3200 0.2000 Empower Clinics Inc EPW 301 0.1700 0.1550 0.1550 -0.0250 0.5100 0.1400 ePlay Digital Inc. EPY 8173 0.1800 0.1400 0.1450 -0.0250 0.5400 0.0650 EnviroLeach Technologies Inc. ETI 62 0.9100 0.8600 0.9100 -0.0300 2.3400 0.6500 EVITRADE Health Systems Corp. EVA 20 0.3200 0.3150 0.3150 -0.0150 1.1700 0.2100 Explorex Resources Inc. EX 270 0.2950 0.2900 0.2900 +0.0100 0.6500 0.2300 Far Resources Ltd. FAT 1110 0.1000 0.0900 0.0900 -0.0100 1.1000 0.0700 Fandom Sports Media Corp. FDM 7531 0.0900 0.0850 0.0900 0.0000 0.3550 0.0750 Future Farm Technologies Inc. FFT 1560 0.3650 0.3400 0.3400 -0.0150 2.0800 0.2200 FogChain Corp FOG 1325 0.1850 0.1450 0.1850 +0.0300 0.5700 0.1400 Flower One Holdings Inc. FONE 1445 1.7500 1.7100 1.7200 -0.0300 2.0000 1.0700 Global Blockchain Mining Corp. FORK 1085 0.0200 0.0200 0.0200 0.0000 0.1300 0.0150 Fox River Resources Corporation FOX 12 0.0600 0.0600 0.0600 0.0000 0.1500 0.0500 Gabriella's Kitchen Inc. GABY 90 0.4650 0.4200 0.4200 +0.0050 0.7500 0.2750 GreenBank Capital Inc. GBC 100 0.1200 0.1100 0.1100 +0.0100 2.0000 0.1000 Graph Blockchain Inc GBLC 4235 0.0950 0.0750 0.0800 -0.0200 0.2000 0.0750 Genius Metals Inc GENI 1405 0.2300 0.1950 0.2100 -0.0050 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 1329 0.2100 0.2000 0.2100 +0.0100 3.8400 0.1750 Xanthic Biopharma Inc. GGB 35886 4.2500 2.8500 3.0500 +2.0500 4.2500 0.1450 Global Hemp Group Inc. GHG 1026 0.1200 0.1100 0.1150 0.0000 0.3900 0.0450 Golden Leaf Holdings Ltd. GLH 9623 0.1950 0.1850 0.1850 -0.0100 0.6500 0.1700 Goldrea Resources Corp. GOR 51 0.0500 0.0450 0.0450 -0.0100 0.3800 0.0400 Gunpowder Capital Corp. GPC 70 0.0500 0.0500 0.0500 +0.0100 0.1000 0.0400 Graphite Energy Corp. GRE 230 0.0800 0.0700 0.0700 -0.0100 1.7600 0.0650 Green 2 Blue Energy Corp. GTBE 424 0.0900 0.0800 0.0800 -0.0050 0.4450 0.0750 Green Thumb Industries Inc. GTII 1502 16.5000 15.7600 16.0000 +0.2300 32.5000 8.2100 Harrys Manufacturing Inc. HARY 230 0.2600 0.2600 0.2600 -0.0050 0.5000 0.2150 High Hampton Holdings Corp. HC 513 0.4850 0.4650 0.4650 -0.0150 1.4800 0.3200 HealthSpace Data Systems Ltd. HS 3565 0.0550 0.0500 0.0550 0.0000 0.2700 0.0250 FSD Pharma Inc. Subordinate Voting Shares HUGE 192188 0.4900 0.4400 0.4450 +0.0075 0.9400 0.0750 HyperBlock Inc. HYPR 591 0.0750 0.0700 0.0700 0.0000 0.4350 0.0700 iAnthus Capital Holdings Inc. IAN 1532 7.0000 6.4900 6.6000 -0.1600 9.4900 1.9000 International Battery Metals Ltd. IBAT 99 0.2200 0.2100 0.2150 +0.0050 0.8900 0.1300 Integrated Cannabis Company Inc. ICAN 1949 0.8200 0.7100 0.7200 -0.0600 2.0200 0.3400 ThreeD Capital Inc. IDK 1362 0.0800 0.0800 0.0800 -0.0050 0.8500 0.0650 IntellaEquity Inc. IEQ 20 0.1350 0.1300 0.1350 +0.0050 0.2300 0.0400 Imagin Medical Inc. IME 5555 0.1200 0.1000 0.1000 -0.0150 0.4400 0.0900 Innovative Properties Inc. INR 100 0.1600 0.1600 0.1600 -0.0300 0.8200 0.0350 Imagination Park Entertainment Inc. IP 4814 0.1400 0.1200 0.1250 -0.0150 1.0800 0.1100 Irving Resources Inc. IRV 879 1.2100 1.1300 1.2100 -0.0300 1.5200 0.6600 Inner Spirit Holdings Ltd. ISH 3246 0.2450 0.2250 0.2400 -0.0050 0.9100 0.2100 Isodiol International Inc. ISOL 9910 2.3900 1.8300 2.3700 +0.2300 21.4000 1.5600 Idaho Champion Gold Mines Canada Inc. ITKO 0 0.1600 0.0000 0.4000 0.1500 Lotus Ventures Inc. J 598 0.1950 0.1850 0.1950 +0.0150 1.0000 0.1650 StartMonday Technology Corp. JOB 21 0.0400 0.0400 0.0400 0.0000 0.5000 0.0400 International Cannabrands Inc. JUJU 2202 0.1500 0.1450 0.1450 -0.0050 0.7700 0.0500 Koios Beverage Corp. KBEV 1481 0.4950 0.4600 0.4600 -0.0350 1.0500 0.1700 Kontrol Energy Corp. KNR 654 0.8500 0.7800 0.8200 +0.0700 1.5800 0.4600 KWG Resources Inc. KWG 2365 0.0150 0.0100 0.0150 0.0000 0.0200 0.0050 Declan Cobalt Inc. LAN 325 0.3400 0.3200 0.3200 -0.0150 0.4200 0.1700 Lifestyle Delivery Systems Inc LDS 3727 0.4100 0.3700 0.3800 -0.0400 1.5400 0.3600 Liberty Health Sciences Inc. LHS 3562 1.4000 1.3500 1.3500 -0.0400 2.8800 0.6200 Liberty Leaf Holdings Ltd. LIB 1042 0.1700 0.1550 0.1600 -0.0050 1.0000 0.1400 Liht Cannabis Corp. LIHT 2508 0.3100 0.2950 0.3100 +0.0100 1.2300 0.1700 Liht Cannabis Corp. Wts. LIHT.WT 50 0.0750 0.0750 0.0750 -0.0050 0.0800 0.0100 Callitas Health Inc. LILY 0 0.1400 0.0000 0.3750 0.1000 LeanLife Health Inc. LLP 541 0.0550 0.0450 0.0550 0.0000 0.4500 0.0400 Litelink Technologies Inc. LLT 1483 0.2600 0.2500 0.2550 0.0000 0.3300 0.1150 Lexington Biosciences Inc. LNB 148 0.1200 0.1000 0.1200 +0.0150 0.6200 0.0650 Redfund Capital Corp. LOAN 564 0.5500 0.5200 0.5200 0.0000 0.7000 0.1550 Lexaria Bioscience Corp. LXX 360 1.8800 1.7000 1.7000 -0.1200 3.2300 0.8200 Marret High Yield Strategies Fund A MHY.UN 340 0.0700 0.0650 0.0650 -0.0050 0.1700 0.0500 Minera IRL Limited MIRL 100 0.0550 0.0550 0.0550 0.0000 0.1400 0.0500 True Leaf Medicine International Ltd. MJ 485 0.5300 0.5000 0.5000 -0.0100 1.9000 0.4100 Global Health Clinics Ltd. MJRX 2381 0.2750 0.2600 0.2750 +0.0050 0.5600 0.2000 Makena Resources Inc. MKNA 5 0.0500 0.0000 0.2350 0.0450 MedMen Enterprises Inc. Class B Subordinate Voting Shares MMEN 7709 6.4800 6.0600 6.3200 +0.0100 9.8800 3.4300 MedMen Enterprises Inc. Wts. MMEN.WT 723 1.7700 1.5600 1.6000 -0.1600 3.5200 1.0500 Metalo Manufacturing Inc. MMI 10 0.2550 0.2550 0.2550 -0.1450 0.5700 0.1500 Matica Enterprises Inc. MMJ 15409 0.1350 0.1200 0.1250 -0.0050 0.8100 0.1200 GoverMedia Plus Canada Corp. MPLS 595 0.1600 0.1450 0.1600 +0.0150 0.5900 0.1000 MPX Bioceutical Corporation MPX 13015 1.0600 0.9900 0.9900 -0.0300 1.2700 0.3850 Micromem Technologies Inc. MRM 744 0.0400 0.0350 0.0350 -0.0050 0.3950 0.0250 Cannvas MedTech Inc. MTEC 171 0.3500 0.3250 0.3500 0.0000 1.0000 0.2550 Maxtech Ventures Inc. MVT 430 0.1800 0.1600 0.1600 +0.0050 0.6000 0.0950 Micron Waste Technologies Inc MWM 1902 0.4500 0.4200 0.4300 0.0000 0.9200 0.3150 MYM Nutraceuticals Inc. MYM 1296 0.8300 0.7600 0.7700 -0.0600 5.0000 0.7400 North Bud Farms Inc. NBUD 1698 0.2700 0.2450 0.2600 +0.0050 0.8000 0.2000 NetCents Technology Inc. NC 216 1.0900 1.0000 1.0400 -0.0600 6.7500 0.7300 Netcoins Holdings Inc. NETC 44002 0.1950 0.1600 0.1850 +0.0100 0.6500 0.0700 New Age Farm Inc. NF 25951 0.0900 0.0800 0.0900 +0.0050 0.4200 0.0450 Next Green Wave Holdings Inc. NGW 2598 0.5500 0.5000 0.5100 -0.0300 0.8500 0.4150 NHS Industries Ltd. NHS 141 0.0600 0.0450 0.0600 +0.0050 0.1700 0.0300 Victory Nickel Inc. NI 180 0.0250 0.0250 0.0250 0.0000 0.0700 0.0250 Cryptanite Blockchain Technologies Corp. NITE 1270 0.0550 0.0500 0.0500 -0.0100 0.8400 0.0500 Northern Lights Resources Corp. NLR 20 0.1050 0.1050 0.1050 +0.0050 0.1500 0.0550 Plaintree Systems Inc. NPT 12 0.1450 0.1450 0.1450 -0.0400 0.3000 0.1000 MegumaGold Corp NSAU 50 0.1250 0.1250 0.1250 -0.0350 0.3000 0.1200 NanoSphere Health Sciences Inc. NSHS 828 0.3850 0.3550 0.3750 -0.0050 1.1600 0.3000 Northern Sphere Mining Corp. NSM 1453 0.0450 0.0400 0.0400 -0.0050 0.4500 0.0400 NexTech AR Solutions Corp NTAR 460 0.3700 0.3000 0.3700 +0.0300 0.3700 0.2400 New Tech Lithium Corp. NTM 40 0.0400 0.0400 0.0400 +0.0050 0.1700 0.0250 Nuran Wireless Inc. NUR 10550 0.0900 0.0800 0.0800 -0.0050 0.2350 0.0400 CannaRoyalty Corp. OH 4546 9.0600 8.4500 8.8300 +0.4700 11.0000 2.3600 CannaRoyalty Corp 8% 12JUL21 OH.DB 10 140.0000 140.0000 140.0000 +140.0000 140.0000 140.0000 CannaRoyalty Corp. Wts. OH.WT 180 3.4900 3.0500 3.3500 +0.5000 5.3600 0.5800 Permex Petroleum Corporation OIL 18 0.2500 0.2500 0.2500 0.0000 0.6000 0.1900 ESI Energy Services Inc. OPI 200 0.1850 0.1750 0.1750 -0.0400 0.5000 0.1250 Orion Nutraceuticals Inc. ORI 242 0.4800 0.4300 0.4400 -0.0400 1.0000 0.4000 Ortho Regenerative Technologies Inc. ORTH 105 0.3500 0.3400 0.3400 -0.0100 0.8900 0.3400 One World Lithium Inc. OWLI 230 0.1500 0.1350 0.1500 +0.0050 0.2000 0.1000 PUDO Inc. PDO 65 1.1000 0.5500 0.7500 -0.2000 3.0500 0.5500 Preferred Dental Technologies Inc. PDTI 260 0.0650 0.0450 0.0450 0.0000 0.1000 0.0300 Premier Health Group Inc. PHGI 955 0.8200 0.7700 0.7800 +0.0100 1.1500 0.0500 Canntab Therapeutics Limited PILL 272 1.3200 1.2500 1.3000 0.0000 2.1400 0.5000 ParcelPal Technology Inc. PKG 2048 0.3300 0.3000 0.3000 -0.0300 0.5900 0.0950 Blocplay Entertainment Inc. PLAY 43553 0.0200 0.0100 0.0100 0.0000 0.2600 0.0050 Planet 13 Holdings Inc. PLTH 2643 2.9200 2.7500 2.8100 -0.1000 3.5000 0.6600 Plus Products Inc PLUS 892 6.9700 6.5000 6.5000 -0.6300 7.2500 3.5100 PreveCeutical Medical Inc. PREV 28505 0.0900 0.0750 0.0800 -0.0050 0.1700 0.0300 Primary Energy Metals Inc. PRIM 2050 0.0500 0.0500 0.0500 -0.0050 0.1500 0.0250 Plymouth Rock Technologies Inc. PRT 500 0.6200 0.6100 0.6200 0.0000 0.6900 0.6000 Platinex Inc. PTX 410 0.0700 0.0700 0.0700 0.0000 0.3000 0.0600 PUF Ventures Inc. PUF 2444 1.0000 0.8700 0.8900 -0.1000 2.0900 0.3900 Pivot Pharmaceuticals Inc. PVOT 385 0.4200 0.4000 0.4200 +0.0100 3.0000 0.2650 Captiva Verde Land Corp. PWR 468 0.1450 0.1300 0.1300 -0.0100 0.2200 0.0600 Quantum Cobalt Corp QBOT 39 0.0850 0.0850 0.0850 0.0000 1.8500 0.0800 Quinsam Capital Corporation QCA 6774 0.3400 0.3100 0.3100 -0.0250 1.1900 0.2350 Quadron Cannatech Corporation QCC 210 0.2400 0.2300 0.2300 -0.0150 0.9700 0.1900 Qwick Media Inc. QMI 100 0.1150 0.1100 0.1150 -0.0050 0.2500 0.0100 Quizam Media Corporation QQ 53 0.1700 0.1700 0.1700 +0.0400 0.1700 0.0450 Relay Medical Corp. RELA 7859 0.2800 0.2400 0.2450 +0.0200 0.8000 0.1900 Renforth Resources Inc. RFR 1450 0.0250 0.0200 0.0250 +0.0050 0.0600 0.0200 Range Energy Resources Inc. RGO 7 0.0050 0.0000 0.0200 0.0050 Resinco Capital Partners Inc. RIN 2062 0.3000 0.2700 0.2700 -0.0300 0.3200 0.0950 Rise Gold Corp. RISE 711 0.0750 0.0650 0.0700 0.0000 0.2100 0.0450 Rockshield Capital Corp. RKS 1865 0.1350 0.1250 0.1250 -0.0050 0.8400 0.1200 Tidal Royalty Corp. RLTY.U 10865 0.1750 0.1450 0.1650 +0.0200 0.8200 0.1150 RMMI Corp. RMMI 62 1.6000 1.6000 1.6000 0.0000 2.9500 1.4500 Rubicon Organics Inc. ROMJ 106 2.6400 2.5000 2.5000 -0.1000 5.2500 1.8600 Ravenquest BioMed Inc. RQB 4732 0.8000 0.7600 0.7800 +0.0200 2.1000 0.3800 RavenQuest BioMed Inc. Wts. RQB.WT 263 0.1350 0.1350 0.1350 +0.0050 0.2550 0.0300 Subscribe Technologies Inc. SAAS 648 0.0950 0.0850 0.0950 -0.0050 0.2500 0.0450 SBD Capital Corp. SBD 20 0.5500 0.5500 0.5500 +0.0400 0.5500 0.0500 Security Devices International Inc. SDZ 5 0.2200 0.2200 0.2200 0.0000 0.2300 0.1600 Sensor Technologies Inc. SENS 43 0.1500 0.1500 0.1500 +0.0100 0.3400 0.1250 Shoal Point Energy Ltd. SHP 352 0.0300 0.0250 0.0250 0.0000 0.3750 0.0200 Sharc International Systems Inc. SHRC 220 0.3600 0.3350 0.3600 +0.0200 0.6300 0.3000 Sitka Gold Corp. SIG 100 0.1100 0.1100 0.1100 +0.0100 0.3000 0.0550 Hydro66 Holdings Corp. SIX 20 0.6000 0.6000 0.6000 -0.0100 0.9500 0.6000 Slave Lake Zinc Corp SLZ 310 0.0900 0.0800 0.0800 -0.0200 0.1000 0.0600 Star Navigation Systems Group Ltd. SNA 3253 0.0800 0.0650 0.0800 +0.0100 0.1400 0.0400 Sunniva Inc. SNN 533 5.0500 4.7600 4.9500 +0.1100 17.9300 4.3100 SOL Global Investments Corp. SOL 1366 2.9000 2.7300 2.7600 -0.0900 5.0000 2.1600 Sona Nanotech Inc. SONA 42 0.2100 0.2100 0.2100 -0.0200 0.3000 0.1700 Silver Phoenix Resources Inc. SP 770 0.0500 0.0200 0.0200 -0.0300 0.2200 0.0200 Spey Resources Corp. SPEY 200 0.0800 0.0800 0.0800 -0.0100 0.1550 0.0800 Spearmint Resources Inc. SPMT 31156 0.0400 0.0400 0.0400 0.0000 0.0525 0.0250 Sproutly Canada Inc. SPR 14675 0.5000 0.3950 0.3950 -0.0950 1.1800 0.3950 Squire Mining Ltd. SQR 3582 0.5800 0.5000 0.5800 +0.0900 0.8200 0.1500 Stem Holdings Inc. STEM 15 3.0000 3.0000 3.0000 0.0000 4.4800 2.2000 Starrex International Ltd. STX 1 1.1500 1.1500 1.1500 -0.3400 2.0000 0.4550 Wildflower Brands Inc. SUN 277 0.8300 0.7500 0.8300 +0.0700 2.9400 0.4200 Navis Resources Corp. SUV 6 0.3000 0.3000 0.3000 +0.0400 0.9500 0.2300 St-Georges Eco-Mining Corp. SX 2211 0.0700 0.0600 0.0600 -0.0050 2.9000 0.0350 Taku Gold Corp. TAK 3 0.0500 0.0000 0.1500 0.0350 TerrAscend Corp. TER 295 8.7300 7.8000 8.3000 -0.1900 13.5000 0.9100 Taiga Gold Corp TGC 75 0.0800 0.0800 0.0800 -0.0100 0.2100 0.0700 1933 Industries Inc. TGIF 8259 0.4900 0.4600 0.4750 +0.0100 1.4800 0.2900 1933 Industries Inc. Wts. TGIF.WT 470 0.2150 0.1850 0.1900 0.0000 0.2700 0.1400 THC Biomed Intl Ltd THC 1277 0.5800 0.5600 0.5600 -0.0200 3.3600 0.5100 Tier One Capital Limited Partnership TLP.UN 7 5.0300 4.5400 4.5400 -0.4900 6.0000 4.5400 Tartisan Nickel Corp. TN 500 0.0250 0.0250 0.0250 0.0000 0.1950 0.0250 The Tinley Beverage Company Inc. TNY 1901 0.6700 0.6200 0.6300 -0.0100 1.9900 0.3950 Tower One Wireless Corp. TO 876 0.1150 0.1000 0.1000 -0.0150 0.3100 0.1000 Tree of Knowledge International Corp. TOKI 494 0.3500 0.3100 0.3100 -0.0350 1.5300 0.3050 Trackloop Analytics Corp. TOOL 999 0.1150 0.1000 0.1000 -0.0200 0.6000 0.0600 Enertopia Corp. TOP 1215 0.0350 0.0300 0.0350 0.0000 0.1400 0.0250 Torino Power Solutions Inc TPS 20 0.0750 0.0750 0.0750 -0.0050 0.2000 0.0400 Trulieve Cannabis Corp. TRUL 1520 15.2000 14.2500 14.4500 -0.6000 23.8500 9.5100 Tantalex Resources Corporation TTX 940 0.0750 0.0600 0.0600 -0.0100 0.2500 0.0600 Black Tusk Resources Inc. TUSK 550 0.2200 0.2000 0.2200 +0.0200 0.2850 0.1200 Global UAV Technologies Ltd. UAV 1557 0.0350 0.0300 0.0300 -0.0050 0.2550 0.0300 United Battery Metals Corp. UBM 3477 1.6800 1.6600 1.6800 +0.0300 1.6800 0.4000 Upco International Inc UPCO 520 0.1950 0.1950 0.1950 -0.0050 1.3900 0.0600 American Pacific Mining Corp. USGD 2045 0.0950 0.0700 0.0800 -0.0100 0.4100 0.0650 Vogogo Inc. VGO 60 0.0950 0.0900 0.0950 0.0000 0.9400 0.0900 Valens Groworks Corp. VGW 1663 1.5400 1.4300 1.4500 -0.0900 3.5500 0.9700 Valens Groworks Corp. VGW.WT 94 0.3000 0.2750 0.3000 0.0000 0.4500 0.1500 Phivida Holdings Inc. VIDA 611 0.6500 0.6000 0.6000 -0.0200 2.2000 0.5800 Vodis Pharmaceuticals Inc. VP 1097 0.1250 0.1200 0.1200 0.0000 0.9100 0.1000 Veritas Pharma Inc. VRT 5538 0.1700 0.1500 0.1500 -0.0350 1.0900 0.0850 Versus Systems Inc. VS 1245 0.2200 0.2100 0.2100 -0.0100 0.4600 0.1950 Victory Square Technologies Inc. VST 161 0.6300 0.6000 0.6300 +0.0500 4.1700 0.5100 Maricann Group Inc WAYL 5378 1.4600 1.3400 1.4200 0.0000 4.4800 1.3000 Maricann Group Inc WT WAYL.WT 122 0.4100 0.3800 0.4000 -0.0500 0.5000 0.2250 Winston Gold Corp. WGC 25 0.0400 0.0350 0.0400 0.0000 0.0900 0.0250 ICC International Cannabis Corp. WRLD 6954 0.5300 0.4250 0.4250 -0.0850 0.9100 0.0950 Western Uranium & Vanadium Corp. WUC 440 2.8900 2.6900 2.8000 -0.0900 3.3200 0.5400 eXeBlock Technology Corporation XBLK 426 0.0700 0.0600 0.0600 0.0000 1.7900 0.0600 MGX Minerals Inc. XMG 1523 0.6200 0.5900 0.6000 -0.0200 1.9600 0.4900 MGX Minerals Inc. A Wts. XMG.WT.A 1 0.0500 0.0000 0.8000 0.0500 MGX Minerals Inc. B Wts. XMG.WT.B 190 0.1100 0.1000 0.1050 -0.0050 0.4500 0.0700 MGX Minerals Inc C Wts XMG.WT.C 40 0.1300 0.1300 0.1300 +0.0200 0.1500 0.0800 Canadian Overseas Petroleum Limited XOP 200 0.0050 0.0050 0.0050 0.0000 0.0050 0.0050 Exro Technologies Inc. XRO 991 0.3600 0.3500 0.3500 0.0000 0.6800 0.1950 XORTX Therapeutics Inc. XRX 135 0.2000 0.1900 0.2000 +0.0200 0.5000 0.1800 Weekend Unlimited Inc. YOLO 9831 0.2200 0.1900 0.2150 0.0000 0.3250 0.1650 Kootenay Zinc Corp. ZNK 160 0.0800 0.0750 0.0750 -0.0050 0.9000 0.0650 BIOSENTA Inc. ZRO 10 0.1250 0.1250 0.1250 -0.0250 0.7500 0.0100 ZTEST Electronics Inc. ZTE 100 0.2100 0.2100 0.2100 +0.0100 1.0600 0.1000 Stock Symbol Bid Ask 52W Hi 52W Lo Arctic Glacier Income Fund AG.UN 0.050 0.060 0.0600 0.0450 AJN Resources Inc. AJN 0.115 0.125 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 Appia Energy Corp. API 0.205 0.240 0.3200 0.1100 Armada Mercantile Ltd. ARM 0.390 0.470 0.7600 0.2000 Armadillo Resources Ltd. ARO Asante Gold Corporation ASE 0.040 0.050 0.0800 0.0250 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 0.140 0.1500 0.0650 Blockchain Holdings Ltd. BCX 0.600 0.700 2.4000 0.1200 Berkley Renewables Inc. BKS 0.035 0.100 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 BitRush Corp. BRH Lineage Grow Company Ltd. BUDD 0.185 0.185 0.4850 0.1550 Bexar Ventures Inc. BXV 0.110 0.500 0.2000 0.0200 Brisio Innovations Inc. BZI 0.415 0.435 0.4500 0.1550 Cautivo Mining Inc. CAI 0.155 0.300 0.6300 0.0800 Copperbank Resources Corp. Warrants CBK.WT 0.010 0.0300 0.0050 Certive Solutions Inc. CBP 0.025 0.050 0.1200 0.0100 Green River Gold Corp. CCR 0.050 0.075 0.0900 0.0250 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 Crest Resources Inc. CRES 0.120 0.150 0.1500 0.1500 Carl Data Solutions Inc. CRL 0.090 0.110 0.6100 0.0700 Carl Data Solutions Inc. Wts. CRL.WT 0.010 0.020 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 0.020 0.0300 0.0100 Deer Horn Capital Inc. DHC 0.220 0.235 0.5800 0.1000 The Delma Group Inc. DLMA 1.500 2.250 7.2500 1.0500 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 European Metals Corp. ECU 0.005 European Metals Corp. Warrants ECU.WT Eviana Health Corporation EHC 0.720 0.890 1.9000 0.6500 Eurogas International Inc. EI 0.005 0.020 0.0550 0.0050 Evolving Gold Corp. EVG 0.075 0.075 0.3150 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 Fineqia International Inc. FNQ 0.010 0.015 0.0750 0.0050 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. GFI 0.050 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 Go Cobalt Mining Corp. GOCO 0.295 0.340 0.3750 0.0700 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 0.600 0.630 0.9600 0.3900 Hi Ho Silver Resources Inc. HHS 0.040 0.050 0.1350 0.0250 Hello Pal International Inc. HP 0.100 0.150 0.3450 0.0650 IGEN Networks Corp. IGN 0.060 0.080 0.2500 0.0400 Inspiration Mining Corporation ISM 0.030 0.035 0.2650 0.0150 ICTV Brands Inc. ITV 0.010 0.150 0.2200 0.1800 Izotropic Corporation IZO 0.355 0.410 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 KWG Resources Inc. MVS KWG.A 3.000 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 0.250 0.2100 0.0500 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 MEADOW BAY GOLD CORPORATION J MAY 0.040 0.045 0.2600 0.0300 McLaren Resources Inc. MCL 0.025 0.040 0.1900 0.0250 Mag One Products Inc. MDD 0.055 0.060 0.4500 0.0550 ME Resource Corp. MEC 0.400 0.0750 0.0150 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 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 MOAG Copper Gold Resources Inc. MOG Miramont Resources Corp. MONT 0.150 0.155 0.6500 0.1300 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 0.025 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 Nass Valley Gateway Ltd. NVG 0.050 Novicius Corp. NVS 0.100 0.180 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 Provenance Gold Corp. PAU 0.140 0.170 0.3850 0.1250 Portage Biotech Inc. PBT.U 0.105 0.105 0.6600 0.0600 Petrocapita Income Trust PCE.UN 0.085 0.485 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 Peak Positioning Technologies Inc. PKK 0.025 0.030 0.0750 0.0250 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 0.3050 0.0750 Pushfor Investments Inc. PUSH 1.210 1.220 1.3000 0.4000 Radial Research Corp RAD 0.140 0.150 0.1400 0.1300 Reservoir Capital Corp. REO 0.030 0.035 0.0650 0.0250 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 Rift Valley Resources Corp. RVR 0.075 0.080 0.1450 0.0500 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 Seahawk Ventures Inc. SHV 0.300 0.350 0.6200 0.2500 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 0.025 0.030 0.0800 0.0250 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 Talmora Diamond Inc. TAI 0.020 0.030 0.0600 0.0050 Target Capital Inc. TCI 0.065 0.075 0.1400 0.0550 Terra Nova Resources Inc. TENO 0.110 0.125 0.1850 0.0600 1933 Industries Inc.10% 14SEP21 TGIF.DB 103.000 116.000 125.0000 100.0000 Ubique Minerals Limited UBQ 0.100 0.120 0.2500 0.0700 UpSnap Inc. UP 0.005 0.010 0.0550 0.0050 Urbana Corporation URB 3.5300 3.5300 Urbana Corporation A NV URB.A 2.9800 2.7700 Oriental Non-Ferrous Resources Developme URG 0.005 1.000 1.0500 1.0000 VirtualArmour International Inc. VAI 0.205 0.275 0.4100 0.1800 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 Phivida Holdings Inc. Wts. VIDA.WT 0.170 0.230 0.5200 0.1500 Vinergy Resources Ltd. VIN 0.520 0.520 West Isle Energy Inc. WEI Winston Resources Inc. WRW 0.070 0.080 0.2400 0.0700 World Mahjong Limited WSM 0.190 0.1700 0.0600 Zanzibar Gold Inc. ZBR 0.120 0.130 0.2000 0.1000 Zara Resources Inc. ZRI 0.030 0.080 0.2400 0.0700 Zenith Exploration Inc. ZX 0.040 1.000 Trades: 25,030 Total Volume: 91,215,042 Total Value: $60,218,892 Advanced: 74 Declined: 142 Unchanged: 228 Note 1: z - Full Volume. Note 2: Change calculated using unadjusted closing prices.