CNSX Trading Daily Market Summary November 14 2018 Closing Numbers Stock Symbol Vol(00s) High Low Close Change 52W Hi 52W Lo Supreme Metals Corp. ABJ 8080 0.0200 0.0150 0.0200 0.0000 0.0800 0.0150 Alliance Growers Corp. ACG 2675 0.1450 0.1350 0.1400 -0.0050 1.3900 0.1150 Advantex Marketing International Inc. ADX 4010 0.0050 0.0050 0.0050 0.0000 0.0600 0.0050 Ansar Financial and Dev Corporation AFD 30 0.5100 0.5000 0.5100 0.0000 0.8300 0.3000 Affinor Growers Inc. AFI 2931 0.0700 0.0650 0.0700 +0.0050 0.2850 0.0600 Arctic Glacier Income Fund AG.UN 10 0.0500 0.0000 0.0600 0.0450 Agrios Global Holdings Ltd. AGRO 298 0.7000 0.6400 0.6500 -0.0500 0.7200 0.6400 Alternate Health Corp. AHG 104 0.5800 0.5200 0.5600 +0.0200 2.6900 0.4250 Advantagewon Oil Corp. AOC 4596 0.0350 0.0300 0.0350 +0.0050 0.1850 0.0250 Appia Energy Corp. API 100 0.2300 0.2300 0.2300 -0.0200 0.3200 0.1100 Global Cannabis Applications Corp. APP 868 0.1900 0.1700 0.1850 -0.0050 0.9900 0.1450 APPx Group Holdings Inc APPX 5697 0.1700 0.1300 0.1500 -0.0050 0.2500 0.0800 AREV Brands International Ltd. AREV 1836 0.4100 0.3800 0.3800 -0.0100 0.6500 0.2500 Argo Gold Inc. ARQ 260 0.2000 0.2000 0.2000 0.0000 0.2100 0.0700 Asante Gold Corporation ASE 303 0.0500 0.0500 0.0500 +0.0050 0.0800 0.0250 Ascent Industries Corp. ASNT 9868 0.5200 0.4100 0.4800 -0.0300 0.9800 0.3700 Aquarius Surgical Technologies Inc. ASTI 60 0.4100 0.4100 0.4100 0.0000 0.6500 0.2500 Abattis Bioceuticals Corp. ATT 4528 0.1200 0.1100 0.1200 +0.0050 0.9400 0.1000 Auxico Resources Canada Inc. AUAG 50 0.2000 0.2000 0.2000 0.0000 0.4300 0.1400 Australis Capital Inc. AUSA 5250 1.6200 1.4600 1.4800 -0.1100 16.0000 1.4200 Australis Capital Corp. Wts. AUSA.WT 650 1.3300 1.2200 1.2300 -0.1100 11.4900 1.1600 Avarone Metals Inc. AVM 80 0.0400 0.0400 0.0400 0.0000 0.1350 0.0350 BacTech Environmental Corporation BAC 160 0.0250 0.0250 0.0250 +0.0050 0.0700 0.0200 Body and Mind Inc. BAMM 1826 0.8000 0.7400 0.7800 -0.0100 2.0900 0.3300 Blockchain Foundry Inc BCFN 1385 0.0500 0.0450 0.0500 0.0000 0.5000 0.0450 Blockchain Holdings Ltd. BCX 10 0.6000 0.6000 0.6000 0.0000 2.4000 0.1200 Beleave Inc. BE 30732 0.1700 0.1550 0.1650 -0.0100 0.4986 0.1086 Peekaboo Beans Inc BEAN 885 0.1200 0.1000 0.1100 -0.0100 0.2600 0.1000 BIG Blockchain Intelligence Group Inc. BIGG 4885 0.0900 0.0800 0.0800 -0.0100 2.7700 0.0750 Biome Grow Inc. BIO 476 0.9400 0.8500 0.8500 -0.0200 2.1000 0.8300 Belgravia Capital International Inc. BLGV 1473 0.0250 0.0200 0.0200 0.0000 0.3600 0.0200 BlissCo Cannabis Corp. BLIS 792 0.3250 0.3050 0.3050 -0.0150 0.7600 0.2700 BLOK Technologies Inc. BLK 810 0.0400 0.0350 0.0350 -0.0050 1.0700 0.0350 Cannabix Technologies Inc. BLO 2281 1.6500 1.5300 1.5500 -0.0800 3.6800 1.0200 Global Blockchain Technologies Corp. BLOC.U 6084 0.0800 0.0650 0.0700 0.0000 0.7099 0.0650 Blox Labs Inc. BLOX 94 0.0450 0.0450 0.0450 +0.0050 0.7500 0.0267 BLVD Centers Corporation BLVD 4841 0.0600 0.0550 0.0600 +0.0050 0.0850 0.0350 Bunker Hill Mining Corp. BNKR 80 0.1100 0.1100 0.1100 +0.0200 3.1500 0.0300 Bougainville Ventures Inc. BOG 1317 0.1700 0.1500 0.1600 0.0000 0.4500 0.1500 Pacific Rim Cobalt Corp. BOLT 160 0.1250 0.1100 0.1250 +0.0050 1.5900 0.1000 Breathtec BioMedical Inc. BTH 8 0.2700 0.2700 0.2700 +0.0050 1.0400 0.2000 Block X Capital Corp. BXXX 3340 0.0650 0.0600 0.0600 -0.0050 0.7500 0.0150 Brisio Innovations Inc. BZI 2526 0.4150 0.3850 0.4000 -0.0100 0.4500 0.1550 FinCanna Capital Corp. CALI 1743 0.1950 0.1600 0.1800 -0.0050 2.2900 0.1500 CannAmerica Brands Corp. CANA 414 0.8900 0.8000 0.8500 +0.0200 1.3000 0.7000 Heritage Cannabis Holdings Corp. CANN 43843 0.1800 0.1500 0.1600 -0.0250 0.8400 0.1500 Copperbank Resources Corp. CBK 1815 0.0550 0.0500 0.0550 0.0000 0.1350 0.0400 Cerro de Pasco Resources Inc. CDPR 1850 0.3500 0.2950 0.3200 -0.0500 0.3700 0.2200 CordovaCann Corp. CDVA 65 1.3100 1.1000 1.1500 -0.2000 2.0000 1.0000 Cartier Iron Corporation CFE 1180 0.0950 0.0950 0.0950 0.0000 0.2500 0.0650 Cognetivity Neurosciences Ltd. CGN 1741 0.5600 0.5100 0.5100 -0.0300 0.6300 0.2500 Cannabis Growth Opportunity Corporation CGOC 403 1.4600 1.3100 1.3800 -0.0800 2.7000 1.2000 Cannabis Growth Opportunity Corporation Wts. CGOC.WT 73 0.2200 0.2200 0.2200 +0.0100 0.6900 0.2000 Chemistree Technology Inc. CHM 600 0.3900 0.3750 0.3900 -0.0100 1.0000 0.3100 Choom Holdings Inc. CHOO 12742 0.7300 0.6100 0.6800 -0.0500 1.4700 0.2300 Canada House Wellness Group Inc. CHV 3682 0.1800 0.1700 0.1750 -0.0050 0.9000 0.1650 Cascadia Blockchain Group Corp. CK 0 0.3800 0.0000 0.4700 0.3000 Cielo Waste Solutions Corp. CMC 97 0.1900 0.1900 0.1900 -0.0050 0.3000 0.1100 Canadian Metals Inc. CME 2620 0.0800 0.0750 0.0800 0.0000 0.2000 0.0650 Cannex Capital Holdings Inc. CNNX 5515 0.8500 0.6600 0.6800 -0.1600 1.9300 0.5000 Canna-V-Cell Sciences Inc. CNVC 200 0.3200 0.3200 0.3200 -0.0800 0.4000 0.1100 International Cobalt Corp CO 281 0.0700 0.0650 0.0650 0.0000 0.4500 0.0650 360 Blockchain Inc. CODE 7124 0.0400 0.0300 0.0300 -0.0050 0.3450 0.0300 Captor Capital Corp CPTR 951 2.2000 1.9500 1.9900 -0.2600 17.8000 0.7000 Crest Resources Inc. CRES 100 0.1500 0.1500 0.1500 0.0000 0.1500 0.1500 Crop Infrastructure Corp. CROP 15561 0.3700 0.3150 0.3300 -0.0100 1.2000 0.1300 Chemesis International Inc. CSI 1192 1.5200 1.3300 1.4500 -0.0500 2.0400 0.4800 Canamex Gold Corp. CSQ 120 0.0700 0.0650 0.0650 -0.0050 0.1700 0.0550 Curaleaf Holdings, Inc. CURA 6879 7.9400 6.8000 7.3000 -0.5500 11.4900 6.8000 Biocure Technology Inc. CURE 250 0.5500 0.5500 0.5500 -0.0300 1.8900 0.1600 Charlotte's Web Holdings, Inc. CWEB 2000 14.8000 13.6300 14.4900 -0.1600 18.7000 9.0500 C21 Investments Inc. CXXI 2507 1.1500 1.1000 1.1500 +0.0400 3.0000 0.8500 Hilltop Cybersecurity Inc. CYBX 5481 0.1300 0.0800 0.0950 -0.0250 0.8700 0.0800 Data Deposit Box Inc. DDB 3520 0.0400 0.0350 0.0350 -0.0050 0.3500 0.0250 The Delma Group Inc. DLMA 0 2.0000 0.0000 7.2500 1.0500 DNI Metals Inc. DNI 1000 0.0450 0.0450 0.0450 0.0000 0.1450 0.0450 Dundee Sustainable Technologies Inc. DST 5948 0.0350 0.0050 0.0300 -0.0050 0.1900 0.0050 Deveron UAS Corp. DVR 65 0.1900 0.1800 0.1900 0.0000 0.4500 0.1500 EA Education Group Inc. EA 1 0.0400 0.0000 0.2000 0.0100 SpeakEasy Cannabis Club Ltd. EASY 2242 0.5400 0.5100 0.5200 +0.0200 1.3300 0.4100 Nutritional High International Inc. EAT 4543 0.2400 0.2200 0.2350 0.0000 1.1900 0.1850 Eviana Health Corporation EHC 29 0.7200 0.7200 0.7200 -0.0300 1.9000 0.6500 Eurogas International Inc. EI 17 0.0050 0.0050 0.0050 -0.0100 0.0550 0.0050 ECO ORO MINERALS CORP. J EOM 9 0.1850 0.1850 0.1850 0.0000 0.4450 0.1500 Leviathan Cannabis Group Inc. EPIC 1451 0.5100 0.4100 0.5000 0.0000 2.3200 0.2000 Empower Clinics Inc EPW 552 0.1700 0.1600 0.1700 +0.0150 0.5100 0.1400 ePlay Digital Inc. EPY 10008 0.1400 0.1050 0.1100 -0.0350 0.5400 0.0650 EnviroLeach Technologies Inc. ETI 156 0.9500 0.8500 0.9500 +0.0400 2.3400 0.6500 EVITRADE Health Systems Corp. EVA 24942 0.3150 0.2800 0.2800 -0.0350 1.1700 0.2100 Explorex Resources Inc. EX 600 0.3000 0.2700 0.2700 -0.0200 0.6500 0.2300 Far Resources Ltd. FAT 1940 0.0950 0.0850 0.0850 -0.0050 1.1000 0.0700 Fandom Sports Media Corp. FDM 8084 0.0900 0.0850 0.0850 -0.0050 0.3550 0.0750 Future Farm Technologies Inc. FFT 6268 0.3450 0.2950 0.3000 -0.0400 2.0800 0.2250 Fineqia International Inc. FNQ 30 0.0150 0.0150 0.0150 +0.0050 0.0750 0.0050 FogChain Corp FOG 65 0.1850 0.1850 0.1850 0.0000 0.5700 0.1400 Flower One Holdings Inc. FONE 1866 1.7300 1.4700 1.5100 -0.2100 2.0000 1.0700 Global Blockchain Mining Corp. FORK 8106 0.0200 0.0150 0.0200 0.0000 0.1300 0.0150 Fox River Resources Corporation FOX 3 0.0600 0.0000 0.1500 0.0500 Gabriella's Kitchen Inc. GABY 122 0.4400 0.4200 0.4400 +0.0200 0.7500 0.2750 GreenBank Capital Inc. GBC 659 0.1500 0.1200 0.1400 +0.0300 2.0000 0.1000 Graph Blockchain Inc GBLC 2614 0.0850 0.0700 0.0850 +0.0050 0.2000 0.0700 Genius Metals Inc GENI 20 0.2300 0.2300 0.2300 +0.0200 0.2500 0.1200 Generation Mining Limited GENM 141 0.1700 0.1500 0.1700 +0.0200 0.2000 0.0800 Glance Technologies Inc. GET 266 0.2000 0.2000 0.2000 -0.0100 3.8400 0.1750 Glance Technologies Inc. Wts. GET.WT 10 0.1950 0.1950 0.1950 0.0000 3.5300 0.1100 Gravitas Financial Inc. GFI 780 0.0550 0.0450 0.0500 -0.0050 0.1250 0.0100 Xanthic Biopharma Inc. GGB 18303 2.9800 2.3000 2.7000 -0.3500 4.2500 0.5800 Generic Gold Corp. GGC 10 0.2250 0.2250 0.2250 0.0000 0.3200 0.1500 Global Hemp Group Inc. GHG 1657 0.1200 0.1100 0.1150 0.0000 0.3900 0.0450 Golden Leaf Holdings Ltd. GLH 16490 0.1850 0.1700 0.1750 -0.0100 0.6500 0.1700 Go Cobalt Mining Corp. GOCO 1748 0.3500 0.3150 0.3200 +0.0200 0.3750 0.0700 Goldrea Resources Corp. GOR 130 0.0500 0.0500 0.0500 +0.0050 0.3800 0.0400 Gunpowder Capital Corp. GPC 440 0.0450 0.0450 0.0450 -0.0050 0.1000 0.0400 Graphite Energy Corp. GRE 430 0.0800 0.0650 0.0750 +0.0050 1.7600 0.0650 Green 2 Blue Energy Corp. GTBE 354 0.0800 0.0800 0.0800 0.0000 0.4450 0.0750 Green Thumb Industries Inc. GTII 1788 16.3800 14.5500 14.8900 -1.1100 32.5000 8.2100 Grenville Gold Corp. GVG 80 0.6000 0.4400 0.6000 +0.1500 0.7000 0.1150 Harrys Manufacturing Inc. HARY 620 0.2750 0.2400 0.2750 +0.0150 0.5000 0.2150 High Hampton Holdings Corp. HC 3625 0.4800 0.4300 0.4400 -0.0250 1.4800 0.3200 Hello Pal International Inc. HP 9 0.1500 0.1500 0.1500 +0.0500 0.3450 0.0650 HealthSpace Data Systems Ltd. HS 3030 0.0600 0.0500 0.0500 -0.0050 0.2700 0.0250 FSD Pharma Inc. Subordinate Voting Shares HUGE 95635 0.4400 0.4150 0.4350 -0.0100 0.9400 0.0750 HyperBlock Inc. HYPR 20894 0.0700 0.0500 0.0500 -0.0200 0.4350 0.0500 iAnthus Capital Holdings Inc. IAN 2529 6.5600 6.0800 6.2100 -0.3900 9.4900 1.9000 International Battery Metals Ltd. IBAT 687 0.2200 0.2050 0.2100 -0.0050 0.8900 0.1300 Integrated Cannabis Company Inc. ICAN 10007 0.7500 0.5600 0.5900 -0.1300 2.0200 0.3400 ThreeD Capital Inc. IDK 6558 0.0750 0.0750 0.0750 -0.0050 0.8500 0.0650 IntellaEquity Inc. IEQ 1607 0.1400 0.1200 0.1400 +0.0050 0.2300 0.0400 Imagin Medical Inc. IME 17743 0.1250 0.1000 0.1250 +0.0250 0.4400 0.0900 Innovative Properties Inc. INR 790 0.3500 0.2800 0.3500 +0.1900 0.8200 0.0350 Imagination Park Entertainment Inc. IP 1210 0.1250 0.1200 0.1250 0.0000 1.0800 0.1100 Irving Resources Inc. IRV 201 1.2100 1.1500 1.2100 0.0000 1.5200 0.6600 Inner Spirit Holdings Ltd. ISH 4894 0.2350 0.1800 0.2250 -0.0150 0.9100 0.1800 Isodiol International Inc. ISOL 7000 2.3300 1.9100 2.0400 -0.3300 21.4000 1.5600 Izotropic Corporation IZO 80 0.4100 0.4050 0.4100 +0.0100 0.5000 0.2600 Lotus Ventures Inc. J 2015 0.2100 0.1850 0.1900 -0.0050 1.0000 0.1650 International Cannabrands Inc. JUJU 21972 0.1450 0.1150 0.1250 -0.0200 0.7700 0.0500 Koios Beverage Corp. KBEV 3682 0.4500 0.4100 0.4300 -0.0300 1.0500 0.1700 Dizun International Enterprises Inc. KDZ 420 0.0150 0.0150 0.0150 0.0000 0.0900 0.0100 Kontrol Energy Corp. KNR 74 0.8200 0.8000 0.8000 -0.0200 1.5800 0.4600 Khan Resources Inc. KRI 70 0.0600 0.0600 0.0600 -0.0050 0.1800 0.0500 Declan Cobalt Inc. LAN 515 0.3400 0.2950 0.2950 -0.0250 0.4200 0.1700 Lifestyle Delivery Systems Inc LDS 4399 0.4200 0.3750 0.3950 +0.0150 1.5400 0.3600 Liberty Health Sciences Inc. LHS 16920 1.3600 1.2000 1.3600 +0.0100 2.8800 0.6200 Liberty Leaf Holdings Ltd. LIB 2504 0.1650 0.1500 0.1600 0.0000 1.0000 0.1400 Liht Cannabis Corp. LIHT 3698 0.3000 0.2800 0.2900 -0.0200 1.2300 0.1700 Liht Cannabis Corp. Wts. LIHT.WT 845 0.0500 0.0400 0.0400 -0.0350 0.0800 0.0100 Callitas Health Inc. LILY 2 0.1400 0.0000 0.3750 0.1000 Global Li-Ion Graphite Corp. LION 10 0.0850 0.0850 0.0850 0.0000 0.8000 0.0800 LeanLife Health Inc. LLP 1480 0.0550 0.0450 0.0450 -0.0100 0.4500 0.0400 Litelink Technologies Inc. LLT 298 0.3000 0.2200 0.3000 +0.0450 0.3300 0.1150 Lexington Biosciences Inc. LNB 24 0.1100 0.1100 0.1100 -0.0100 0.6200 0.0650 Redfund Capital Corp. LOAN 2239 0.5300 0.4700 0.5000 -0.0200 0.7000 0.1550 Lexaria Bioscience Corp. LXX 1667 1.7900 1.5800 1.6100 -0.0900 3.2300 0.8200 MEADOW BAY GOLD CORPORATION J MAY 1374 0.0400 0.0350 0.0350 -0.0050 0.2600 0.0300 Mag One Products Inc. MDD 470 0.0550 0.0500 0.0500 -0.0200 0.4500 0.0500 Minera IRL Limited MIRL 110 0.0550 0.0550 0.0550 0.0000 0.1350 0.0500 True Leaf Medicine International Ltd. MJ 639 0.5100 0.4900 0.4950 -0.0050 1.9000 0.4100 Global Health Clinics Ltd. MJRX 300 0.2600 0.2250 0.2250 -0.0500 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 13247 6.3800 5.7200 5.8800 -0.4400 9.8800 3.4300 MedMen Enterprises Inc. Wts. MMEN.WT 469 1.7400 1.5000 1.6000 0.0000 3.5200 1.0500 Metalo Manufacturing Inc. MMI 100 0.2550 0.1900 0.1900 -0.0650 0.5700 0.1500 Matica Enterprises Inc. MMJ 19338 0.1200 0.1050 0.1150 -0.0100 0.8100 0.1050 GoverMedia Plus Canada Corp. MPLS 100 0.1400 0.1250 0.1250 -0.0350 0.5900 0.1000 MPX Bioceutical Corporation MPX 22163 0.9900 0.9200 0.9700 -0.0200 1.2700 0.3850 Micromem Technologies Inc. MRM 220 0.0400 0.0400 0.0400 +0.0050 0.3950 0.0250 Cannvas MedTech Inc. MTEC 274 0.3500 0.3250 0.3250 -0.0250 1.0000 0.2550 Maxtech Ventures Inc. MVT 15 0.1700 0.1700 0.1700 +0.0100 0.6000 0.0950 Micron Waste Technologies Inc MWM 3150 0.4400 0.4050 0.4300 0.0000 0.9200 0.3200 Montego Resources Inc. MY 320 0.1250 0.1250 0.1250 0.0000 0.5500 0.0650 MYM Nutraceuticals Inc. MYM 2439 0.7900 0.7100 0.7600 -0.0100 5.0000 0.7100 North Bud Farms Inc. NBUD 708 0.2600 0.2200 0.2600 0.0000 0.8000 0.2000 NetCents Technology Inc. NC 278 1.1000 1.0300 1.0700 +0.0300 6.7500 0.7700 Netcoins Holdings Inc. NETC 16039 0.1800 0.1650 0.1700 -0.0150 0.6500 0.0700 New Age Farm Inc. NF 130059 0.1000 0.0800 0.0950 +0.0050 0.4200 0.0450 Next Green Wave Holdings Inc. NGW 5302 0.5500 0.4800 0.4850 -0.0250 0.8500 0.4150 NHS Industries Ltd. NHS 22 0.0600 0.0600 0.0600 0.0000 0.1700 0.0300 Victory Nickel Inc. NI 14 0.0250 0.0250 0.0250 0.0000 0.0700 0.0250 Cryptanite Blockchain Technologies Corp. NITE 750 0.0600 0.0450 0.0450 -0.0050 0.8400 0.0450 Northern Lights Resources Corp. NLR 420 0.1000 0.0600 0.0600 -0.0450 0.1500 0.0550 Plaintree Systems Inc. NPT 1 0.1450 0.0000 0.3000 0.1000 MegumaGold Corp NSAU 200 0.1300 0.1300 0.1300 +0.0050 0.3000 0.1200 NanoSphere Health Sciences Inc. NSHS 543 0.3750 0.3600 0.3700 -0.0050 1.1600 0.3000 Northern Sphere Mining Corp. NSM 250 0.0450 0.0400 0.0450 +0.0050 0.4500 0.0400 NexTech AR Solutions Corp NTAR 123 0.3700 0.3300 0.3700 0.0000 0.3700 0.2400 Nuran Wireless Inc. NUR 11598 0.0850 0.0800 0.0800 0.0000 0.2350 0.0400 CannaRoyalty Corp. OH 4920 8.8600 7.7500 8.0000 -0.8300 11.0000 2.3600 CannaRoyalty Corp 8% 12JUL21 OH.DB 1490 140.0000 125.0000 125.0000 -15.0000 140.0000 125.0000 CannaRoyalty Corp. Wts. OH.WT 392 3.5400 2.5000 3.0000 -0.3500 5.3600 0.5800 Permex Petroleum Corporation OIL 209 0.2500 0.2350 0.2400 -0.0100 0.6000 0.1900 Organic Potash Corporation OPC 295 0.0300 0.0250 0.0300 -0.0050 0.0800 0.0150 Orion Nutraceuticals Inc. ORI 12 0.4700 0.4700 0.4700 +0.0300 1.0000 0.4000 Ortho Regenerative Technologies Inc. ORTH 95 0.3400 0.3250 0.3250 -0.0150 0.8900 0.3250 One World Lithium Inc. OWLI 442 0.1500 0.1350 0.1450 -0.0050 0.2000 0.1000 Premier Health Group Inc. PHGI 494 0.8100 0.7900 0.8100 +0.0300 1.1500 0.0500 Canntab Therapeutics Limited PILL 622 1.3200 1.1200 1.1900 -0.1100 2.1400 0.5000 Pivit Exploration Inc. PIVT 580 0.1300 0.1100 0.1100 -0.0300 0.1900 0.0750 ParcelPal Technology Inc. PKG 2485 0.3200 0.2950 0.3000 0.0000 0.5900 0.1000 Peak Positioning Technologies Inc. PKK 3755 0.0300 0.0250 0.0300 0.0000 0.0750 0.0250 Blocplay Entertainment Inc. PLAY 18518 0.0100 0.0100 0.0100 0.0000 0.2600 0.0050 Planet 13 Holdings Inc. PLTH 7543 2.8000 2.4200 2.6000 -0.2100 3.5000 0.6600 Plus Products Inc PLUS 2076 6.6700 5.9600 6.0700 -0.4300 7.2500 3.5100 PreveCeutical Medical Inc. PREV 17187 0.0850 0.0750 0.0850 +0.0050 0.1700 0.0300 Primary Energy Metals Inc. PRIM 940 0.0700 0.0500 0.0500 0.0000 0.1500 0.0250 Plymouth Rock Technologies Inc. PRT 490 0.6200 0.6000 0.6000 -0.0200 0.6900 0.6000 PUF Ventures Inc. PUF 5093 1.0300 0.8400 1.0100 +0.1200 2.0900 0.3900 Pivot Pharmaceuticals Inc. PVOT 540 0.4300 0.3900 0.4100 -0.0100 3.0000 0.2650 Captiva Verde Land Corp. PWR 1251 0.1450 0.1200 0.1450 +0.0150 0.2200 0.0600 Quantum Cobalt Corp QBOT 2034 0.0850 0.0750 0.0800 -0.0050 1.8500 0.0750 Quinsam Capital Corporation QCA 8509 0.3350 0.3100 0.3200 +0.0100 1.1900 0.2350 Quadron Cannatech Corporation QCC 1042 0.2400 0.2050 0.2050 -0.0250 0.9700 0.1900 Quizam Media Corporation QQ 926 0.1750 0.1600 0.1700 0.0000 0.1750 0.0450 Radial Research Corp RAD 100 0.1400 0.1400 0.1400 0.0000 0.1400 0.1300 Relay Medical Corp. RELA 610 0.2600 0.2300 0.2400 -0.0050 0.8000 0.1900 Renforth Resources Inc. RFR 285 0.0250 0.0250 0.0250 0.0000 0.0600 0.0200 Range Energy Resources Inc. RGO 110 0.0050 0.0050 0.0050 0.0000 0.0200 0.0050 Resinco Capital Partners Inc. RIN 83 0.2150 0.2150 0.2150 -0.0550 0.3200 0.0950 Rise Gold Corp. RISE 1404 0.0750 0.0650 0.0750 +0.0050 0.2100 0.0450 Rockshield Capital Corp. RKS 395 0.1250 0.1200 0.1200 -0.0050 0.8400 0.1200 West Red Lake Gold Mines Inc. RLG 80 0.0600 0.0500 0.0500 0.0000 0.1600 0.0500 RISE Life Science Corp. RLSC 550 0.1500 0.1400 0.1400 +0.0100 0.7400 0.0450 Tidal Royalty Corp. RLTY.U 11527 0.1700 0.1500 0.1700 +0.0050 0.8200 0.1150 Rubicon Organics Inc. ROMJ 98 2.5500 2.4600 2.4600 -0.0400 5.2500 1.8600 Ravenquest BioMed Inc. RQB 2789 0.7800 0.6500 0.6500 -0.1300 2.0800 0.3800 RavenQuest BioMed Inc. Wts. RQB.WT 156 0.1000 0.1000 0.1000 -0.0350 0.2550 0.0300 Rift Valley Resources Corp. RVR 1025 0.0850 0.0800 0.0850 +0.0050 0.1450 0.0500 River Wild Exploration Inc. RWI 420 0.6100 0.6100 0.6100 -0.0900 0.7000 0.0200 Subscribe Technologies Inc. SAAS 1315 0.0950 0.0800 0.0900 -0.0050 0.2500 0.0450 SBD Capital Corp. SBD 70 0.5300 0.5100 0.5100 -0.0400 0.5500 0.0500 Security Devices International Inc. SDZ 1205 0.2200 0.2000 0.2000 -0.0200 0.2300 0.1600 Sensor Technologies Inc. SENS 3 0.1500 0.0000 0.3400 0.1250 Shoal Point Energy Ltd. SHP 23 0.0300 0.0300 0.0300 +0.0050 0.3750 0.0200 Sharc International Systems Inc. SHRC 280 0.3500 0.3500 0.3500 -0.0100 0.6300 0.3000 Sitka Gold Corp. SIG 120 0.1100 0.1100 0.1100 0.0000 0.3000 0.0550 Slave Lake Zinc Corp SLZ 0 0.0800 0.0000 0.1000 0.0600 Star Navigation Systems Group Ltd. SNA 926 0.0750 0.0700 0.0750 -0.0050 0.1400 0.0400 Sunniva Inc. SNN 1087 4.9900 4.4500 4.8000 -0.1500 17.9300 4.3100 SOL Global Investments Corp. SOL 1802 2.7600 2.5000 2.6300 -0.1300 5.0000 2.1600 Sona Nanotech Inc. SONA 700 0.2100 0.2100 0.2100 0.0000 0.3000 0.1700 Spearmint Resources Inc. SPMT 8 0.0400 0.0000 0.0525 0.0250 SponsorsOne Inc. SPO 30 0.1600 0.1600 0.1600 0.0000 0.3450 0.0200 Sproutly Canada Inc. SPR 6297 0.4450 0.4000 0.4100 +0.0150 1.1800 0.3950 Squire Mining Ltd. SQR 1331 0.5700 0.5300 0.5300 -0.0500 0.8200 0.1500 Stem Holdings Inc. STEM 10 2.9800 2.9800 2.9800 -0.0200 4.4800 2.2000 Wildflower Brands Inc. SUN 424 0.8200 0.7000 0.7000 -0.1300 2.9400 0.4900 Navis Resources Corp. SUV 1 0.3000 0.0000 0.9500 0.2300 St-Georges Eco-Mining Corp. SX 1342 0.0700 0.0600 0.0600 0.0000 2.9000 0.0350 Terra Nova Resources Inc. TENO 51 0.1100 0.1050 0.1050 0.0000 0.1850 0.0600 TerrAscend Corp. TER 889 8.4200 7.4400 8.0000 -0.3000 13.5000 1.1000 Taiga Gold Corp TGC 60 0.0900 0.0750 0.0900 +0.0100 0.2100 0.0700 1933 Industries Inc. TGIF 13927 0.4800 0.4300 0.4350 -0.0400 1.4800 0.3300 1933 Industries Inc.10% 14SEP21 TGIF.DB 1240 102.0000 100.0000 102.0000 -7.9800 125.0000 100.0000 1933 Industries Inc. Wts. TGIF.WT 1165 0.1900 0.1800 0.1800 -0.0100 0.2700 0.1400 THC Biomed Intl Ltd THC 1963 0.5800 0.5100 0.5600 0.0000 3.3600 0.5100 Tier One Capital Limited Partnership TLP.UN 90 5.0400 5.0400 5.0400 +0.5000 6.0000 4.5400 Tartisan Nickel Corp. TN 127 0.0300 0.0250 0.0250 0.0000 0.1950 0.0250 The Tinley Beverage Company Inc. TNY 1678 0.6300 0.6000 0.6200 -0.0100 1.9900 0.4200 Tower One Wireless Corp. TO 475 0.1100 0.1000 0.1100 +0.0100 0.3100 0.1000 Tree of Knowledge International Corp. TOKI 309 0.3300 0.3200 0.3200 +0.0100 1.5300 0.3050 Trackloop Analytics Corp. TOOL 60 0.1050 0.1050 0.1050 +0.0050 0.6000 0.0600 Enertopia Corp. TOP 450 0.0300 0.0300 0.0300 -0.0050 0.1400 0.0250 Trulieve Cannabis Corp. TRUL 1316 14.2700 13.4400 13.6500 -0.8000 23.8500 9.5100 Tantalex Resources Corporation TTX 350 0.0650 0.0600 0.0600 0.0000 0.2500 0.0600 Black Tusk Resources Inc. TUSK 625 0.2200 0.2000 0.2000 -0.0200 0.2850 0.1200 Global UAV Technologies Ltd. UAV 365 0.0350 0.0300 0.0300 0.0000 0.2550 0.0300 United Battery Metals Corp. UBM 7352 1.5800 1.1100 1.1800 -0.5000 1.6800 0.4000 Ubique Minerals Limited UBQ 0 0.1000 0.0000 0.2500 0.0700 UpSnap Inc. UP 260 0.0100 0.0050 0.0050 0.0000 0.0550 0.0050 American Pacific Mining Corp. USGD 160 0.1050 0.0750 0.0750 -0.0050 0.4100 0.0650 Top Strike Resources Corp. VENI 20 0.1500 0.1500 0.1500 +0.0400 0.5500 0.0900 Vogogo Inc. VGO 1450 0.0900 0.0900 0.0900 -0.0050 0.9400 0.0900 Valens Groworks Corp. VGW 1290 1.5400 1.3900 1.4400 -0.0100 3.5500 0.9700 Valens Groworks Corp. VGW.WT 20 0.3000 0.2800 0.2800 -0.0200 0.4500 0.1500 Phivida Holdings Inc. VIDA 1938 0.6000 0.5500 0.5800 -0.0200 2.2000 0.5500 Phivida Holdings Inc. Wts. VIDA.WT 248 0.1600 0.1500 0.1600 -0.0250 0.5200 0.1500 Vodis Pharmaceuticals Inc. VP 2600 0.1250 0.1200 0.1200 0.0000 0.9100 0.1000 Veritas Pharma Inc. VRT 3165 0.1700 0.1500 0.1500 0.0000 1.0900 0.0850 Versus Systems Inc. VS 142 0.2100 0.2000 0.2100 0.0000 0.4600 0.1950 Victory Square Technologies Inc. VST 255 0.6000 0.5700 0.5800 -0.0500 4.1700 0.5100 Maricann Group Inc WAYL 11580 1.3800 1.2200 1.2900 -0.1300 4.4800 1.2200 Maricann Group Inc WT WAYL.WT 130 0.3500 0.3250 0.3250 -0.0750 0.5000 0.2250 ICC International Cannabis Corp. WRLD 12114 0.4850 0.4100 0.4700 +0.0450 0.9100 0.0950 Winston Resources Inc. WRW 1250 0.0700 0.0700 0.0700 0.0000 0.2400 0.0700 Western Uranium & Vanadium Corp. WUC 755 2.8000 2.5500 2.7500 -0.0500 3.3200 0.5400 eXeBlock Technology Corporation XBLK 1455 0.0600 0.0550 0.0550 -0.0050 1.7900 0.0550 MGX Minerals Inc. XMG 1619 0.6300 0.5900 0.6300 +0.0300 1.9600 0.4900 MGX Minerals Inc C Wts XMG.WT.C 50 0.1000 0.1000 0.1000 -0.0300 0.1500 0.0800 Canadian Overseas Petroleum Limited XOP 2507 0.0050 0.0050 0.0050 0.0000 0.0050 0.0050 Exro Technologies Inc. XRO 878 0.3500 0.3200 0.3500 0.0000 0.6800 0.1950 XORTX Therapeutics Inc. XRX 100 0.2000 0.2000 0.2000 0.0000 0.5000 0.1800 Weekend Unlimited Inc. YOLO 9031 0.2100 0.1700 0.1750 -0.0400 0.3250 0.1650 Zanzibar Gold Inc. ZBR 100 0.1200 0.1200 0.1200 0.0000 0.2000 0.1000 Kootenay Zinc Corp. ZNK 65 0.0750 0.0750 0.0750 0.0000 0.9000 0.0650 Zara Resources Inc. ZRI 0 0.0700 0.0000 0.2400 0.0700 ZTEST Electronics Inc. ZTE 215 0.2050 0.2050 0.2050 -0.0050 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 0.050 0.3450 0.0400 Armada Mercantile Ltd. ARM 0.390 0.470 0.7600 0.2000 Armadillo Resources Ltd. ARO 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 Benchmark Botanics Inc. BBT 0.435 0.460 2.1400 0.4300 Bradstone Capital Corp. BCA 0.120 0.145 0.1500 0.0650 Bird River Resources Inc. BDR 0.075 0.080 0.6300 0.0600 Berkley Renewables Inc. BKS 0.035 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 BitRush Corp. BRH Lineage Grow Company Ltd. BUDD 0.185 0.185 0.4850 0.1550 BioMark Diagnostics Inc. BUX 0.050 0.080 0.1150 0.0400 Aura Health Inc. BUZZ 0.160 0.165 0.6500 0.1450 Bexar Ventures Inc. BXV 0.115 0.500 0.2000 0.0200 Cautivo Mining Inc. CAI 0.155 0.300 0.6300 0.0800 Chimata Gold Corp. CAT 0.090 0.100 0.1500 0.0600 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 0.065 0.0900 0.0250 Cerro Grande Mining Corporation CEG 0.005 0.010 0.0250 0.0050 CIM International Group Inc. CIM 0.210 0.330 0.3500 0.1500 CDN MSolar Corp. CMS 0.005 Cloud Nine Education Group Ltd. CNI 0.025 0.045 0.0900 0.0250 Carl Data Solutions Inc. CRL 0.080 0.105 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 0.060 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 Deer Horn Capital Inc. DHC 0.220 0.235 0.5800 0.1000 Delrey Metals Corp. DLRY 0.350 0.395 0.5000 0.2050 Earth Alive Clean Technologies Inc. EAC 0.245 0.270 0.4500 0.0700 European Metals Corp. ECU 0.005 European Metals Corp. Warrants ECU.WT Evolving Gold Corp. EVG 0.075 0.075 0.3050 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 Gravitas Financial Inc. 3% 25JUN23 GFI.DB.A Gravitas Financial Inc. 3.5% 03DEC20 GFI.DB.B God s Lake Resources Inc. GLR 1.1000 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 0.030 0.1150 0.0150 Heritage Global Inc. HGP 0.590 0.620 0.9600 0.3900 Hi Ho Silver Resources Inc. HHS 0.040 0.050 0.1350 0.0250 IGEN Networks Corp. IGN 0.060 0.085 0.2500 0.0400 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 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 StartMonday Technology Corp. JOB 0.040 0.045 0.5000 0.0400 Kal Minerals Corp KAL 0.115 0.200 0.2000 0.2000 KWG Resources Inc. KWG 0.010 0.015 0.0200 0.0050 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 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 0.040 0.1900 0.0250 ME Resource Corp. MEC 0.400 0.0750 0.0150 Marret High Yield Strategies Fund A MHY.UN 0.065 0.070 0.1700 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 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 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 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 0.500 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 0.140 0.210 0.5000 0.1250 Provenance Gold Corp. PAU 0.125 0.165 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 PUDO Inc. PDO 0.500 0.650 3.0500 0.5500 Preferred Dental Technologies Inc. PDTI 0.045 0.065 0.1000 0.0300 Patriot Gold Corp. PGOL 0.035 0.0950 0.0950 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 Platinex Inc. PTX 0.065 0.070 0.3000 0.0600 Pushfor Investments Inc. PUSH 1.200 1.220 1.3000 0.4000 Qwick Media Inc. QMI 0.015 0.090 0.2500 0.0100 Reservoir Capital Corp. REO 0.030 0.035 0.0650 0.0250 RIWI Corp. RIW 1.110 1.300 2.5000 1.0000 RMMI Corp. RMMI 1.460 1.550 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 Seahawk Ventures Inc. SHV 0.310 0.350 0.6200 0.2500 Hydro66 Holdings Corp. SIX 0.580 0.600 0.9500 0.6000 Silver Phoenix Resources Inc. SP 0.030 0.090 0.2200 0.0200 Spey Resources Corp. SPEY 0.075 0.095 0.1550 0.0800 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 Starrex International Ltd. STX 1.150 1.490 2.0000 0.4550 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 Taku Gold Corp. TAK 0.050 0.055 0.1500 0.0350 Target Capital Inc. TCI 0.065 0.075 0.1400 0.0550 Torino Power Solutions Inc TPS 0.075 0.080 0.2000 0.0400 Upco International Inc UPCO 0.165 0.205 1.3900 0.0800 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 0.250 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 Vinergy Resources Ltd. VIN 0.300 0.300 West Isle Energy Inc. WEI Winston Gold Corp. WGC 0.030 0.040 0.0900 0.0250 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 0.130 0.4500 0.0700 BIOSENTA Inc. ZRO 0.095 0.195 0.7500 0.0100 Zenith Exploration Inc. ZX 0.040 1.000 Trades: 32,522 Total Volume: 104,047,164 Total Value: $67,270,688 Advanced: 62 Declined: 150 Unchanged: 232 Note 1: z - Full Volume. Note 2: Change calculated using unadjusted closing prices.