CNSX Trading Daily Market Summary November 15 2018 Closing Numbers Stock Symbol Vol(00s) High Low Close Change 52W Hi 52W Lo Alliance Growers Corp. ACG 897 0.1400 0.1300 0.1350 -0.0050 1.3900 0.1200 Acreage Holdings, Inc. ACRG.U 8997 21.2500 18.0000 20.2500 +20.2500 21.2500 18.0000 Advantex Marketing International Inc. ADX 3012 0.0050 0.0050 0.0050 0.0000 0.0600 0.0050 Ansar Financial and Dev Corporation AFD 338 0.5600 0.5200 0.5600 +0.0500 0.8300 0.3000 Affinor Growers Inc. AFI 1593 0.0750 0.0700 0.0700 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 245 0.6500 0.6200 0.6300 -0.0200 0.7200 0.6200 Alternate Health Corp. AHG 430 0.6200 0.5600 0.5900 +0.0300 2.6900 0.4250 AJN Resources Inc. AJN 247 0.1050 0.1000 0.1000 -0.0350 0.2000 0.0800 Advantagewon Oil Corp. AOC 1000 0.0300 0.0300 0.0300 -0.0050 0.1850 0.0250 Global Cannabis Applications Corp. APP 1252 0.1900 0.1700 0.1800 -0.0050 0.9900 0.1450 APPx Group Holdings Inc APPX 3240 0.1550 0.1400 0.1500 0.0000 0.2500 0.0800 AREV Brands International Ltd. AREV 509 0.3800 0.3650 0.3750 -0.0050 0.6500 0.2500 Argo Gold Inc. ARQ 430 0.1900 0.1900 0.1900 -0.0100 0.2100 0.0700 Asante Gold Corporation ASE 100 0.0400 0.0400 0.0400 -0.0100 0.0800 0.0250 Ascent Industries Corp. ASNT 5235 0.5100 0.4700 0.5000 +0.0200 0.9800 0.3700 Aquarius Surgical Technologies Inc. ASTI 20 0.4000 0.4000 0.4000 -0.0100 0.6500 0.2500 Abattis Bioceuticals Corp. ATT 5957 0.1200 0.1100 0.1150 -0.0050 0.9400 0.1000 Australis Capital Inc. AUSA 4061 1.5400 1.4700 1.4700 -0.0100 16.0000 1.4200 Australis Capital Corp. Wts. AUSA.WT 675 1.2800 1.2200 1.2500 +0.0200 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 1362 0.7700 0.7400 0.7600 -0.0200 2.0900 0.3300 Benchmark Botanics Inc. BBT 1 0.4600 0.0000 2.1400 0.4300 Bradstone Capital Corp. BCA 40 0.1200 0.1000 0.1000 -0.0200 0.1500 0.0650 Blockchain Foundry Inc BCFN 113 0.0500 0.0500 0.0500 0.0000 0.5000 0.0450 Blockchain Holdings Ltd. BCX 9 0.6500 0.6500 0.6500 +0.0500 2.4000 0.1200 Bird River Resources Inc. BDR 406 0.0750 0.0700 0.0700 -0.0100 0.6300 0.0600 Beleave Inc. BE 28106 0.1800 0.1600 0.1800 +0.0150 0.4986 0.1086 Peekaboo Beans Inc BEAN 10 0.1150 0.1150 0.1150 +0.0050 0.2600 0.1000 BIG Blockchain Intelligence Group Inc. BIGG 2850 0.0850 0.0800 0.0850 +0.0050 2.7700 0.0750 Biome Grow Inc. BIO 1116 0.9000 0.8100 0.8500 0.0000 2.1000 0.8100 Belgravia Capital International Inc. BLGV 46362 0.0250 0.0200 0.0250 +0.0050 0.3600 0.0200 BlissCo Cannabis Corp. BLIS 443 0.3600 0.3150 0.3400 +0.0350 0.7600 0.2700 BLOK Technologies Inc. BLK 225 0.0400 0.0400 0.0400 +0.0050 1.0700 0.0350 Cannabix Technologies Inc. BLO 4552 1.8000 1.5800 1.7600 +0.2100 3.6800 1.0200 Global Blockchain Technologies Corp. BLOC.U 7214 0.0750 0.0600 0.0700 0.0000 0.7099 0.0600 Blox Labs Inc. BLOX 6014 0.0450 0.0300 0.0450 0.0000 0.7500 0.0267 BLVD Centers Corporation BLVD 843 0.0550 0.0550 0.0550 -0.0050 0.0850 0.0350 Bunker Hill Mining Corp. BNKR 15 0.1200 0.1200 0.1200 +0.0100 3.1500 0.0300 Bougainville Ventures Inc. BOG 425 0.1600 0.1450 0.1500 -0.0100 0.4500 0.1450 Pacific Rim Cobalt Corp. BOLT 3511 0.1500 0.1400 0.1450 +0.0200 1.5900 0.1000 Breathtec BioMedical Inc. BTH 75 0.2700 0.2600 0.2600 -0.0100 1.0400 0.2000 Aura Health Inc. BUZZ 115 0.1700 0.1700 0.1700 0.0000 0.6500 0.1450 Block X Capital Corp. BXXX 959 0.0650 0.0650 0.0650 +0.0050 0.7500 0.0150 Brisio Innovations Inc. BZI 1541 0.4000 0.3750 0.4000 0.0000 0.4500 0.1550 Cautivo Mining Inc. CAI 0 0.1550 0.0000 0.6300 0.0800 FinCanna Capital Corp. CALI 1800 0.1950 0.1700 0.1800 0.0000 2.2900 0.1500 CannAmerica Brands Corp. CANA 522 0.8500 0.8300 0.8300 -0.0200 1.3000 0.7000 Heritage Cannabis Holdings Corp. CANN 30474 0.2200 0.1650 0.2000 +0.0400 0.8400 0.1500 Copperbank Resources Corp. CBK 695 0.0600 0.0500 0.0600 +0.0050 0.1350 0.0400 Copperbank Resources Corp. Warrants CBK.WT 1 0.0050 0.0000 0.0300 0.0050 Certive Solutions Inc. CBP 330 0.0300 0.0250 0.0250 -0.0050 0.1200 0.0100 Cerro de Pasco Resources Inc. CDPR 475 0.3500 0.3200 0.3300 +0.0100 0.3700 0.2200 CordovaCann Corp. CDVA 10 1.1500 1.1500 1.1500 0.0000 2.0000 1.0000 Cartier Iron Corporation CFE 260 0.1000 0.0950 0.0950 0.0000 0.2500 0.0650 Cognetivity Neurosciences Ltd. CGN 2740 0.5200 0.4650 0.4700 -0.0400 0.6300 0.2500 Cannabis Growth Opportunity Corporation CGOC 476 1.4900 1.3800 1.4900 +0.1100 2.7000 1.2000 Cannabis Growth Opportunity Corporation Wts. CGOC.WT 110 0.2200 0.2200 0.2200 0.0000 0.6900 0.2000 Chemistree Technology Inc. CHM 100 0.3600 0.3600 0.3600 -0.0300 1.0000 0.3100 Choom Holdings Inc. CHOO 9309 0.7300 0.6600 0.6600 -0.0200 1.4700 0.2300 Canada House Wellness Group Inc. CHV 6785 0.1950 0.1750 0.1900 +0.0150 0.9000 0.1650 CIM International Group Inc. CIM 19 0.2100 0.2100 0.2100 -0.0500 0.3500 0.1500 Cielo Waste Solutions Corp. CMC 663 0.1850 0.1800 0.1800 -0.0100 0.3000 0.1100 Canadian Metals Inc. CME 860 0.0800 0.0700 0.0800 0.0000 0.2000 0.0650 Cannex Capital Holdings Inc. CNNX 3630 0.8300 0.6800 0.8000 +0.1200 1.9300 0.5000 International Cobalt Corp CO 341 0.0650 0.0650 0.0650 0.0000 0.4500 0.0650 360 Blockchain Inc. CODE 5441 0.0300 0.0250 0.0300 0.0000 0.3450 0.0250 Captor Capital Corp CPTR 179 2.0000 1.8600 2.0000 +0.0100 17.8000 0.7000 Crest Resources Inc. CRES 405 0.1500 0.1400 0.1500 0.0000 0.1500 0.1400 Carl Data Solutions Inc. CRL 75 0.0850 0.0850 0.0850 -0.0250 0.6100 0.0700 Carl Data Solutions Inc. Wts. CRL.WT 930 0.0100 0.0050 0.0050 -0.0150 0.1000 0.0050 Crop Infrastructure Corp. CROP 11330 0.3700 0.3050 0.3600 +0.0300 1.2000 0.1300 Chemesis International Inc. CSI 381 1.6000 1.4400 1.6000 +0.1500 2.0400 0.4800 Curaleaf Holdings, Inc. CURA 5879 7.4700 6.8000 6.9800 -0.3200 11.4900 6.8000 Biocure Technology Inc. CURE 443 0.6000 0.5300 0.6000 +0.0500 1.8900 0.1600 Charlotte's Web Holdings, Inc. CWEB 2372 15.8800 14.1000 15.4200 +0.9300 18.7000 9.0500 C21 Investments Inc. CXXI 2509 1.3500 1.1100 1.3000 +0.1500 3.0000 0.8500 Hilltop Cybersecurity Inc. CYBX 882 0.1100 0.0950 0.1100 +0.0150 0.8700 0.0800 Cyntar Ventures Inc CYN 500 0.0900 0.0900 0.0900 -0.0600 0.1500 0.0900 Data Deposit Box Inc. DDB 1371 0.0400 0.0300 0.0400 +0.0050 0.3500 0.0250 Debut Diamonds Inc. DDI 1 0.0050 0.0000 0.0250 0.0050 Deer Horn Capital Inc. DHC 100 0.2400 0.2400 0.2400 +0.0150 0.5800 0.1000 Delrey Metals Corp. DLRY 30 0.3500 0.3500 0.3500 -0.0200 0.5000 0.2050 DNI Metals Inc. DNI 117 0.0500 0.0450 0.0450 0.0000 0.1450 0.0450 Dundee Sustainable Technologies Inc. DST 3095 0.0350 0.0300 0.0350 +0.0050 0.1900 0.0050 EA Education Group Inc. EA 681 0.0200 0.0200 0.0200 -0.0200 0.2000 0.0100 Earth Alive Clean Technologies Inc. EAC 98 0.2600 0.2500 0.2600 -0.0100 0.4500 0.0700 SpeakEasy Cannabis Club Ltd. EASY 2444 0.5500 0.5200 0.5500 +0.0300 1.3300 0.4100 Nutritional High International Inc. EAT 2444 0.2400 0.2250 0.2300 -0.0050 1.1900 0.1850 Eviana Health Corporation EHC 3 0.7200 0.0000 1.9000 0.6500 Eurogas International Inc. EI 3004 0.0200 0.0050 0.0100 +0.0050 0.0550 0.0050 ECO ORO MINERALS CORP. J EOM 250 0.1850 0.1800 0.1800 -0.0050 0.4450 0.1500 Leviathan Cannabis Group Inc. EPIC 507 0.5000 0.4600 0.4800 -0.0200 2.3200 0.2000 Empower Clinics Inc EPW 231 0.1700 0.1500 0.1700 0.0000 0.5100 0.1400 ePlay Digital Inc. EPY 1125 0.1300 0.1100 0.1200 +0.0100 0.5400 0.0650 EnviroLeach Technologies Inc. ETI 306 0.8800 0.8600 0.8800 -0.0700 2.3400 0.6500 EVITRADE Health Systems Corp. EVA 40 0.3400 0.3400 0.3400 +0.0650 1.1700 0.2100 Explorex Resources Inc. EX 291 0.2900 0.2800 0.2900 +0.0200 0.6500 0.2300 Far Resources Ltd. FAT 3410 0.0900 0.0800 0.0900 +0.0050 1.1000 0.0700 Fandom Sports Media Corp. FDM 6316 0.0900 0.0800 0.0850 0.0000 0.3550 0.0750 Future Farm Technologies Inc. FFT 1641 0.3300 0.3000 0.3200 +0.0200 2.0800 0.2250 FogChain Corp FOG 461 0.1900 0.1700 0.1800 -0.0050 0.5700 0.1400 Flower One Holdings Inc. FONE 1126 1.5600 1.4700 1.4700 -0.0400 2.0000 1.0700 Global Blockchain Mining Corp. FORK 1046 0.0200 0.0150 0.0200 0.0000 0.1300 0.0150 Fox River Resources Corporation FOX 56 0.0600 0.0600 0.0600 0.0000 0.1500 0.0500 Gabriella's Kitchen Inc. GABY 72 0.4200 0.4000 0.4000 -0.0400 0.7500 0.2750 GreenBank Capital Inc. GBC 135 0.1400 0.1400 0.1400 0.0000 2.0000 0.1000 Graph Blockchain Inc GBLC 4425 0.1000 0.0800 0.0900 +0.0050 0.2000 0.0700 Genius Metals Inc GENI 2416 0.2300 0.1900 0.2000 -0.0300 0.2500 0.1200 Generation Mining Limited GENM 281 0.1650 0.1500 0.1650 -0.0050 0.2000 0.0800 Glance Technologies Inc. GET 1017 0.1950 0.1900 0.1900 -0.0100 3.8400 0.1750 Gravitas Financial Inc. GFI 6 0.0500 0.0000 0.1250 0.0100 Xanthic Biopharma Inc. GGB 9822 3.4900 2.5000 3.4900 +0.7900 4.2500 0.5800 Global Hemp Group Inc. GHG 1312 0.1200 0.1050 0.1200 +0.0050 0.3900 0.0450 Golden Leaf Holdings Ltd. GLH 11480 0.1800 0.1750 0.1750 0.0000 0.6500 0.1700 Go Cobalt Mining Corp. GOCO 950 0.3250 0.3100 0.3100 -0.0100 0.3750 0.0700 Goldrea Resources Corp. GOR 550 0.0550 0.0500 0.0550 +0.0050 0.3800 0.0400 Gunpowder Capital Corp. GPC 1005 0.0500 0.0500 0.0500 +0.0050 0.1000 0.0400 Graphite Energy Corp. GRE 15 0.0600 0.0600 0.0600 -0.0150 1.7600 0.0600 Green 2 Blue Energy Corp. GTBE 2015 0.0750 0.0700 0.0750 -0.0050 0.4450 0.0700 Green Thumb Industries Inc. GTII 1862 15.6500 14.5200 14.9400 +0.0500 32.5000 8.2100 Harvest Health & Recreation Inc. HARV 31084 7.8000 5.3600 6.9800 +6.9800 7.8000 5.3600 Harrys Manufacturing Inc. HARY 4480 0.2600 0.2300 0.2400 -0.0350 0.5000 0.2150 High Hampton Holdings Corp. HC 1465 0.4700 0.4200 0.4700 +0.0300 1.4800 0.3200 Hi Ho Silver Resources Inc. HHS 30 0.0400 0.0400 0.0400 0.0000 0.1350 0.0250 Hello Pal International Inc. HP 135 0.1000 0.1000 0.1000 -0.0500 0.3450 0.0650 HealthSpace Data Systems Ltd. HS 3070 0.0550 0.0450 0.0550 +0.0050 0.2700 0.0250 FSD Pharma Inc. Subordinate Voting Shares HUGE 87739 0.4400 0.4150 0.4300 -0.0050 0.9400 0.0750 HyperBlock Inc. HYPR 12752 0.0550 0.0500 0.0500 0.0000 0.4350 0.0500 iAnthus Capital Holdings Inc. IAN 5162 6.4800 5.9600 6.2600 +0.0500 9.4900 1.9000 International Battery Metals Ltd. IBAT 467 0.2100 0.2000 0.2100 0.0000 0.8900 0.1300 Integrated Cannabis Company Inc. ICAN 6789 0.7300 0.5800 0.6900 +0.1000 2.0200 0.3400 ThreeD Capital Inc. IDK 4008 0.0750 0.0700 0.0750 0.0000 0.8500 0.0650 IntellaEquity Inc. IEQ 539 0.1400 0.1300 0.1400 0.0000 0.2300 0.0400 Imagin Medical Inc. IME 28610 0.1500 0.1150 0.1500 +0.0250 0.4400 0.0900 Innovative Properties Inc. INR 201 0.2900 0.2900 0.2900 -0.0600 0.8200 0.0350 Imagination Park Entertainment Inc. IP 1230 0.1200 0.1200 0.1200 -0.0050 1.0800 0.1100 Irving Resources Inc. IRV 260 1.2100 1.1500 1.1700 -0.0400 1.5200 0.6600 Inner Spirit Holdings Ltd. ISH 1470 0.2400 0.2000 0.2200 -0.0050 0.9100 0.1800 Isodiol International Inc. ISOL 3897 2.1400 1.9500 2.0000 -0.0400 21.4000 1.5600 Idaho Champion Gold Mines Canada Inc. ITKO 55 0.2000 0.1700 0.1700 +0.0100 0.4000 0.1500 Lotus Ventures Inc. J 401 0.2050 0.1800 0.2000 +0.0100 1.0000 0.1650 StartMonday Technology Corp. JOB 130 0.0400 0.0400 0.0400 0.0000 0.5000 0.0400 International Cannabrands Inc. JUJU 5109 0.1300 0.1200 0.1300 +0.0050 0.7700 0.0500 Koios Beverage Corp. KBEV 2178 0.4400 0.4200 0.4250 -0.0050 1.0500 0.1700 Kontrol Energy Corp. KNR 649 0.7900 0.7500 0.7600 -0.0400 1.5800 0.4600 Khan Resources Inc. KRI 10 0.0600 0.0600 0.0600 0.0000 0.1800 0.0500 KWG Resources Inc. KWG 100 0.0100 0.0100 0.0100 -0.0050 0.0200 0.0050 Declan Cobalt Inc. LAN 35 0.3000 0.2850 0.2850 -0.0100 0.4200 0.1700 Lifestyle Delivery Systems Inc LDS 1817 0.4100 0.3950 0.4100 +0.0150 1.5400 0.3600 Liberty Health Sciences Inc. LHS 8400 1.4000 1.2600 1.3800 +0.0200 2.8800 0.6200 Liberty Leaf Holdings Ltd. LIB 399 0.1650 0.1500 0.1600 0.0000 1.0000 0.1400 Liht Cannabis Corp. LIHT 3919 0.3100 0.2850 0.3100 +0.0200 1.2300 0.1700 Liht Cannabis Corp. Wts. LIHT.WT 103 0.0750 0.0750 0.0750 +0.0350 0.0800 0.0100 LeanLife Health Inc. LLP 550 0.0500 0.0500 0.0500 +0.0050 0.4500 0.0400 Litelink Technologies Inc. LLT 403 0.2900 0.2550 0.2800 -0.0200 0.3300 0.1150 Lexington Biosciences Inc. LNB 282 0.1200 0.1150 0.1200 +0.0100 0.6200 0.0650 Redfund Capital Corp. LOAN 620 0.5100 0.4500 0.4900 -0.0100 0.7000 0.1550 Lexaria Bioscience Corp. LXX 556 1.7800 1.5900 1.7000 +0.0900 3.2300 0.8200 McLaren Resources Inc. MCL 1000 0.0250 0.0200 0.0200 -0.0050 0.1900 0.0200 Mag One Products Inc. MDD 710 0.0650 0.0500 0.0500 0.0000 0.4500 0.0500 Minera IRL Limited MIRL 900 0.0550 0.0550 0.0550 0.0000 0.1350 0.0500 True Leaf Medicine International Ltd. MJ 547 0.5200 0.5000 0.5200 +0.0250 1.9000 0.4100 MJardin Group, Inc. MJAR 3634 8.2000 5.6000 7.7900 +7.7900 8.2000 5.6000 Global Health Clinics Ltd. MJRX 7051 0.2350 0.2000 0.2200 -0.0050 0.5600 0.2000 Makena Resources Inc. MKNA 0 0.0500 0.0000 0.2350 0.0450 MedMen Enterprises Inc. Class B Subordinate Voting Shares MMEN 11876 6.2000 5.7200 5.7200 -0.1600 9.8800 3.4300 MedMen Enterprises Inc. Wts. MMEN.WT 2888 1.6500 1.4500 1.5400 -0.0600 3.5200 1.0500 Metalo Manufacturing Inc. MMI 20 0.4500 0.4500 0.4500 +0.2600 0.5700 0.1500 Matica Enterprises Inc. MMJ 5078 0.1200 0.1050 0.1200 +0.0050 0.8100 0.1050 Miramont Resources Corp. MONT 60 0.1450 0.1400 0.1450 -0.0050 0.6500 0.1300 GoverMedia Plus Canada Corp. MPLS 70 0.1550 0.1500 0.1550 +0.0300 0.5900 0.1000 MPX Bioceutical Corporation MPX 14178 0.9800 0.9200 0.9600 -0.0100 1.2700 0.3850 Micromem Technologies Inc. MRM 60 0.0550 0.0500 0.0500 +0.0100 0.3950 0.0250 Cannvas MedTech Inc. MTEC 71 0.3300 0.3200 0.3300 +0.0050 1.0000 0.2550 Maxtech Ventures Inc. MVT 720 0.1600 0.1450 0.1450 -0.0250 0.6000 0.0950 Micron Waste Technologies Inc MWM 1232 0.4700 0.4050 0.4650 +0.0350 0.9200 0.3450 MYM Nutraceuticals Inc. MYM 2841 0.7800 0.7400 0.7500 -0.0100 5.0000 0.7100 North Bud Farms Inc. NBUD 617 0.2650 0.2500 0.2600 0.0000 0.8000 0.2000 NetCents Technology Inc. NC 198 1.1300 1.0500 1.0500 -0.0200 6.7500 0.7700 Netcoins Holdings Inc. NETC 17988 0.1700 0.1550 0.1600 -0.0100 0.6500 0.0700 New Age Farm Inc. NF 133467 0.1150 0.1000 0.1150 +0.0200 0.4200 0.0450 Next Green Wave Holdings Inc. NGW 1554 0.5200 0.4750 0.5100 +0.0250 0.8500 0.4150 NHS Industries Ltd. NHS 21 0.0550 0.0550 0.0550 -0.0050 0.1700 0.0300 Victory Nickel Inc. NI 1491 0.0350 0.0150 0.0150 -0.0100 0.0700 0.0150 Northern Lights Resources Corp. NLR 50 0.0900 0.0900 0.0900 +0.0300 0.1500 0.0550 Norsemont Capital Inc. NOM 16 0.3800 0.3800 0.3800 -0.0100 0.4700 0.3200 Plaintree Systems Inc. NPT 53 0.1900 0.1700 0.1900 +0.0450 0.3000 0.1000 NanoSphere Health Sciences Inc. NSHS 138 0.3750 0.3500 0.3700 0.0000 1.1600 0.3000 Northern Sphere Mining Corp. NSM 180 0.0450 0.0450 0.0450 0.0000 0.4500 0.0400 NexTech AR Solutions Corp NTAR 165 0.3450 0.2900 0.2900 -0.0800 0.3700 0.2400 New Tech Lithium Corp. NTM 2485 0.0400 0.0350 0.0350 -0.0050 0.1700 0.0250 Nuran Wireless Inc. NUR 3838 0.0800 0.0750 0.0750 -0.0050 0.2350 0.0400 CannaRoyalty Corp. OH 4404 8.7100 7.7600 8.6200 +0.6200 11.0000 2.3600 CannaRoyalty Corp 8% 12JUL21 OH.DB 500 129.0000 129.0000 129.0000 +4.0000 140.0000 125.0000 CannaRoyalty Corp. Wts. OH.WT 66 3.3800 2.7000 3.1500 +0.1500 5.3600 0.5800 Permex Petroleum Corporation OIL 99 0.2350 0.2250 0.2250 -0.0150 0.6000 0.1900 Orion Nutraceuticals Inc. ORI 104 0.4500 0.4000 0.4000 -0.0700 1.0000 0.4000 Ortho Regenerative Technologies Inc. ORTH 280 0.3200 0.3000 0.3100 -0.0150 0.8900 0.3000 One World Lithium Inc. OWLI 378 0.1450 0.1350 0.1400 -0.0050 0.2000 0.1000 PUDO Inc. PDO 21 0.6500 0.5100 0.5100 -0.2400 3.0500 0.5100 Preferred Dental Technologies Inc. PDTI 10 0.0550 0.0550 0.0550 +0.0100 0.1000 0.0300 Premier Health Group Inc. PHGI 1152 0.8300 0.7900 0.8100 0.0000 1.1500 0.0500 Canntab Therapeutics Limited PILL 171 1.3000 1.2100 1.2800 +0.0900 2.1400 0.5000 ParcelPal Technology Inc. PKG 3015 0.3100 0.2950 0.3050 +0.0050 0.5900 0.1050 Peak Positioning Technologies Inc. PKK 9003 0.0300 0.0300 0.0300 0.0000 0.0750 0.0250 Blocplay Entertainment Inc. PLAY 1960 0.0100 0.0100 0.0100 0.0000 0.2600 0.0050 Planet 13 Holdings Inc. PLTH 4279 2.7400 2.5500 2.6000 0.0000 3.5000 0.6600 Plus Products Inc PLUS 846 6.1000 5.5700 6.0800 +0.0100 7.2500 3.5100 PreveCeutical Medical Inc. PREV 27763 0.0950 0.0800 0.0950 +0.0100 0.1700 0.0300 Platinex Inc. PTX 17 0.0700 0.0700 0.0700 0.0000 0.3000 0.0600 PUF Ventures Inc. PUF 8375 1.1300 0.9700 1.0500 +0.0400 2.0900 0.3900 Pivot Pharmaceuticals Inc. PVOT 556 0.4100 0.3750 0.4050 -0.0050 3.0000 0.2650 Quantum Cobalt Corp QBOT 93 0.0950 0.0950 0.0950 +0.0150 1.8500 0.0750 Quinsam Capital Corporation QCA 2863 0.3300 0.3200 0.3250 +0.0050 1.1900 0.2350 Quadron Cannatech Corporation QCC 50 0.2150 0.2150 0.2150 +0.0100 0.9700 0.1900 Quizam Media Corporation QQ 2811 0.1950 0.1650 0.1950 +0.0250 0.1950 0.0450 Radial Research Corp RAD 200 0.1400 0.1400 0.1400 0.0000 0.1400 0.1300 Relay Medical Corp. RELA 912 0.2600 0.2500 0.2500 +0.0100 0.8000 0.1900 Renforth Resources Inc. RFR 60 0.0250 0.0250 0.0250 0.0000 0.0600 0.0200 Resinco Capital Partners Inc. RIN 1085 0.2050 0.1800 0.1800 -0.0350 0.3200 0.0950 Rise Gold Corp. RISE 355 0.0700 0.0700 0.0700 -0.0050 0.2100 0.0450 Rockshield Capital Corp. RKS 375 0.1250 0.1200 0.1200 0.0000 0.8400 0.1200 RISE Life Science Corp. RLSC 1170 0.1600 0.1450 0.1600 +0.0200 0.7400 0.0450 Tidal Royalty Corp. RLTY.U 18905 0.1800 0.1600 0.1800 +0.0100 0.8200 0.1150 RMMI Corp. RMMI 2 1.5500 1.5500 1.5500 -0.0500 2.9500 1.4500 Rubicon Organics Inc. ROMJ 153 2.4000 2.2500 2.3000 -0.1600 5.2500 1.8600 Ravenquest BioMed Inc. RQB 1965 0.7100 0.6600 0.6900 +0.0400 2.0800 0.3800 RavenQuest BioMed Inc. Wts. RQB.WT 50 0.1100 0.1100 0.1100 +0.0100 0.2550 0.0300 Rift Valley Resources Corp. RVR 85 0.0900 0.0850 0.0850 0.0000 0.1450 0.0500 River Wild Exploration Inc. RWI 4316 0.7000 0.5000 0.7000 +0.0900 0.7000 0.0200 Rockex Mining Corporation RXM 100 0.0650 0.0650 0.0650 +0.0050 0.1000 0.0100 Subscribe Technologies Inc. SAAS 1758 0.0800 0.0800 0.0800 -0.0100 0.2500 0.0450 SBD Capital Corp. SBD 100 0.4900 0.4800 0.4800 -0.0300 0.5500 0.0500 Security Devices International Inc. SDZ 310 0.2000 0.1800 0.2000 0.0000 0.2300 0.1600 Sensor Technologies Inc. SENS 40 0.1500 0.1500 0.1500 0.0000 0.3400 0.1250 Sharc International Systems Inc. SHRC 333 0.3600 0.3300 0.3500 0.0000 0.6300 0.3000 Sitka Gold Corp. SIG 280 0.1050 0.1000 0.1050 -0.0050 0.3000 0.0550 Slave Lake Zinc Corp SLZ 102 0.0700 0.0700 0.0700 -0.0100 0.1000 0.0600 Sunniva Inc. SNN 481 4.9200 4.7000 4.7000 -0.0100 17.9300 4.3100 SOL Global Investments Corp. SOL 762 2.8000 2.5100 2.7000 +0.0700 5.0000 2.1600 Spearmint Resources Inc. SPMT 525 0.0400 0.0350 0.0350 -0.0050 0.0525 0.0250 Sproutly Canada Inc. SPR 3345 0.4700 0.4050 0.4350 +0.0250 1.1800 0.3950 Squire Mining Ltd. SQR 1819 0.4900 0.4250 0.4300 -0.1000 0.8200 0.1500 Shamrock Enterprises Inc. SRS 250 0.0250 0.0250 0.0250 -0.0050 0.0800 0.0250 Stem Holdings Inc. STEM 11 2.9500 2.9100 2.9100 -0.0700 4.4800 2.2000 Wildflower Brands Inc. SUN 98 0.7400 0.7200 0.7300 +0.0300 2.9400 0.4900 St-Georges Eco-Mining Corp. SX 3818 0.0700 0.0600 0.0650 +0.0050 2.9000 0.0350 Sixty North Gold Mining Inc. SXTY 245 0.0800 0.0650 0.0650 0.0000 0.2400 0.0600 Taku Gold Corp. TAK 100 0.0500 0.0500 0.0500 0.0000 0.1500 0.0350 Target Capital Inc. TCI 180 0.0700 0.0700 0.0700 0.0000 0.1400 0.0550 Terra Nova Resources Inc. TENO 83 0.1200 0.1200 0.1200 +0.0150 0.1850 0.0600 TerrAscend Corp. TER 610 8.5300 8.1100 8.1200 +0.1200 13.5000 1.5500 Taiga Gold Corp TGC 50 0.0750 0.0750 0.0750 -0.0150 0.2100 0.0700 1933 Industries Inc. TGIF 7089 0.4750 0.4400 0.4750 +0.0400 1.4800 0.3300 1933 Industries Inc.10% 14SEP21 TGIF.DB 50 102.0000 102.0000 102.0000 0.0000 125.0000 100.0000 1933 Industries Inc. Wts. TGIF.WT 715 0.2000 0.1850 0.1900 +0.0100 0.2700 0.1400 THC Biomed Intl Ltd THC 1006 0.5600 0.5300 0.5500 -0.0100 3.3600 0.5100 Tier One Capital Limited Partnership TLP.UN 20 5.0500 5.0500 5.0500 +0.0100 6.0000 4.5400 Tartisan Nickel Corp. TN 14730 0.0250 0.0200 0.0200 -0.0050 0.1950 0.0200 The Tinley Beverage Company Inc. TNY 1928 0.6500 0.6000 0.6400 +0.0200 1.9900 0.4400 Tower One Wireless Corp. TO 622 0.1150 0.1050 0.1100 0.0000 0.3100 0.1000 Tree of Knowledge International Corp. TOKI 356 0.3500 0.3300 0.3400 +0.0200 1.5300 0.3050 Enertopia Corp. TOP 112 0.0300 0.0300 0.0300 0.0000 0.1400 0.0250 Trulieve Cannabis Corp. TRUL 2184 15.7100 13.6500 15.5400 +1.8900 23.8500 9.5100 Tantalex Resources Corporation TTX 450 0.0700 0.0700 0.0700 +0.0100 0.2500 0.0600 Black Tusk Resources Inc. TUSK 110 0.2000 0.2000 0.2000 0.0000 0.2850 0.1200 Global UAV Technologies Ltd. UAV 25446 0.0350 0.0300 0.0350 +0.0050 0.2550 0.0300 United Battery Metals Corp. UBM 3801 1.2600 1.0100 1.1700 -0.0100 1.6800 0.4000 UpSnap Inc. UP 1320 0.0050 0.0050 0.0050 0.0000 0.0550 0.0050 American Pacific Mining Corp. USGD 10 0.1050 0.1050 0.1050 +0.0300 0.4100 0.0650 Top Strike Resources Corp. VENI 137 0.1250 0.1000 0.1000 -0.0500 0.5500 0.0900 Vogogo Inc. VGO 20 0.0800 0.0800 0.0800 -0.0100 0.9400 0.0800 Valens Groworks Corp. VGW 4237 1.5100 1.4100 1.4600 +0.0200 3.5500 0.9700 Valens Groworks Corp. VGW.WT 102 0.3750 0.3200 0.3700 +0.0900 0.4500 0.1500 Phivida Holdings Inc. VIDA 2717 0.5900 0.5300 0.5800 0.0000 2.2000 0.5300 Vodis Pharmaceuticals Inc. VP 1842 0.1200 0.1150 0.1200 0.0000 0.9100 0.1000 Veritas Pharma Inc. VRT 2134 0.1650 0.1350 0.1400 -0.0100 1.0900 0.0850 Versus Systems Inc. VS 320 0.2100 0.2000 0.2100 0.0000 0.4600 0.1950 Victory Square Technologies Inc. VST 988 0.5800 0.5200 0.5700 -0.0100 4.1700 0.5100 Maricann Group Inc WAYL 5709 1.3900 1.2700 1.3600 +0.0700 4.4800 1.2200 Maricann Group Inc WT WAYL.WT 62 0.3800 0.3800 0.3800 +0.0550 0.5000 0.2250 Winston Gold Corp. WGC 234 0.0400 0.0300 0.0350 -0.0050 0.0900 0.0250 ICC International Cannabis Corp. WRLD 6585 0.4900 0.4600 0.4900 +0.0200 0.9100 0.0950 Winston Resources Inc. WRW 200 0.0700 0.0700 0.0700 0.0000 0.2400 0.0700 Western Uranium & Vanadium Corp. WUC 213 2.9100 2.7700 2.8000 +0.0500 3.3200 0.5400 eXeBlock Technology Corporation XBLK 1746 0.0500 0.0400 0.0500 -0.0050 1.7900 0.0400 MGX Minerals Inc. XMG 5923 0.7200 0.6500 0.6700 +0.0400 1.9600 0.4900 MGX Minerals Inc. A Wts. XMG.WT.A 9 0.0500 0.0000 0.8000 0.0500 MGX Minerals Inc. B Wts. XMG.WT.B 212 0.1300 0.1000 0.1000 -0.0050 0.4500 0.0700 Canadian Overseas Petroleum Limited XOP 2010 0.0050 0.0050 0.0050 0.0000 0.0050 0.0050 Exro Technologies Inc. XRO 459 0.3600 0.3500 0.3600 +0.0100 0.6800 0.1950 XORTX Therapeutics Inc. XRX 102 0.2000 0.2000 0.2000 0.0000 0.5000 0.1800 Weekend Unlimited Inc. YOLO 8036 0.1900 0.1750 0.1800 +0.0050 0.3250 0.1650 Zara Resources Inc. ZRI 0 0.0700 0.0000 0.2400 0.0700 Stock Symbol Bid Ask 52W Hi 52W Lo Supreme Metals Corp. ABJ 0.015 0.025 0.0800 0.0150 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 0.220 0.225 0.3200 0.1100 Armada Mercantile Ltd. ARM 0.390 0.415 0.7600 0.2000 Armadillo Resources Ltd. ARO Auxico Resources Canada Inc. AUAG 0.200 0.210 0.4300 0.1400 Avarone Metals Inc. AVM 0.035 0.040 0.1350 0.0350 Aylen Capital Inc. AYL 0.015 0.025 0.1000 0.0150 MB Builder Bonds 5 yr 2% 15JUN19 BBN.DB.B 99.610 MB Builder Bonds Cpd Fixed 2% 15JUN19 BBN.DB.C 99.610 MB Builder Bonds 5 yr Ftg 1.1% 15JUN19 BBN.DB.D 97.000 Berkley Renewables Inc. BKS 0.035 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 Bexar Ventures Inc. BXV 0.115 0.500 0.2000 0.0200 Chimata Gold Corp. CAT 0.090 0.100 0.1500 0.0600 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 Cascadia Blockchain Group Corp. CK 0.380 0.400 0.4700 0.3000 CDN MSolar Corp. CMS 0.005 Cloud Nine Education Group Ltd. CNI 0.025 0.035 0.0900 0.0250 Canna-V-Cell Sciences Inc. CNVC 0.320 0.380 0.4000 0.1100 Cryptobloc Technologies Corp. CRYP 0.025 0.025 0.4650 0.0450 Canamex Gold Corp. CSQ 0.065 0.070 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 0.060 0.1200 0.0400 Copper Reef Mining Corp. CZC 0.015 0.025 0.0300 0.0100 The Delma Group Inc. DLMA 1.750 2.000 7.2500 1.0500 Deveron UAS Corp. DVR 0.175 0.190 0.4500 0.1500 European Metals Corp. ECU 0.005 European Metals Corp. Warrants ECU.WT Evolving Gold Corp. EVG 0.075 0.210 0.2850 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 0.220 0.300 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. 3% 25JUN23 GFI.DB.A Gravitas Financial Inc. 3.5% 03DEC20 GFI.DB.B Generic Gold Corp. GGC 0.150 0.225 0.3200 0.1500 God s Lake Resources Inc. GLR 1.1000 0.0700 Gunpowder Capital Corp. Preferred Shares, Series A GPC.PR.A 4.500 9.850 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 Grenville Gold Corp. GVG 0.190 0.550 0.7000 0.1150 Heritage Global Inc. HGP 0.590 0.620 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 ICTV Brands Inc. ITV 0.010 0.150 0.2200 0.1800 Izotropic Corporation IZO 0.355 0.400 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 0.010 0.015 0.0900 0.0100 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 Callitas Health Inc. LILY 0.140 0.145 0.3750 0.1000 Global Li-Ion Graphite Corp. LION 0.085 0.090 0.7900 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 ME Resource Corp. MEC 0.400 0.0750 0.0150 Marret High Yield Strategies Fund A MHY.UN 0.065 0.090 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 MPV Exploration Inc MPV 0.080 0.100 0.3000 0.0800 Montego Resources Inc. MY 0.100 0.130 0.5500 0.0650 Meryllion Resources Corporation MYR 0.015 0.025 0.2100 0.0150 Cryptanite Blockchain Technologies Corp. NITE 0.045 0.060 0.8400 0.0450 New Jersey Mining Company NJMC 0.150 0.330 0.2600 0.2300 New Point Exploration Corp. NP 0.055 0.055 0.4100 0.0500 MegumaGold Corp NSAU 0.130 0.155 0.3000 0.1200 Nass Valley Gateway Ltd. NVG 0.050 Novicius Corp. NVS 0.100 0.175 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 0.140 0.210 0.5000 0.1250 Ovation Science Inc OVAT 0.350 0.520 Provenance Gold Corp. PAU 0.125 0.165 0.3850 0.1250 Portage Biotech Inc. PBT.U 0.095 0.095 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 0.085 0.115 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 Primary Energy Metals Inc. PRIM 0.050 0.055 0.1500 0.0250 Park Lawn Company Limited PRL 6.250 9.000 9.4000 8.0000 Plymouth Rock Technologies Inc. PRT 0.610 0.630 0.6900 0.6000 Pasinex Resources Limited PSE 0.100 0.110 0.3050 0.0750 Pushfor Investments Inc. PUSH 1.200 1.220 1.3000 0.4000 Captiva Verde Land Corp. PWR 0.130 0.140 0.2200 0.0600 Qwick Media Inc. QMI 0.015 0.115 0.2500 0.0100 Reservoir Capital Corp. REO 0.030 0.035 0.0650 0.0250 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 0.055 0.1600 0.0500 Reliant Gold Corp. RNG 0.010 0.010 0.0350 0.0200 Razore Rock Resources Inc. RZR 0.065 0.210 0.6250 0.0600 Robix Environmental Technologies Inc. RZX 0.080 0.0700 0.0350 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 Hydro66 Holdings Corp. SIX 0.580 0.600 0.9500 0.6000 Star Navigation Systems Group Ltd. SNA 0.070 0.075 0.1400 0.0400 Sona Nanotech Inc. SONA 0.220 0.240 0.3000 0.1700 Silver Phoenix Resources Inc. SP 0.035 0.090 0.2200 0.0200 Spey Resources Corp. SPEY 0.075 0.095 0.1550 0.0800 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 Starrex International Ltd. STX 1.150 1.490 2.0000 0.4550 Navis Resources Corp. SUV 0.320 0.425 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 0.020 0.030 0.0600 0.0050 Trackloop Analytics Corp. TOOL 0.100 0.105 0.6000 0.0600 Torino Power Solutions Inc TPS 0.075 0.080 0.2000 0.0400 Ubique Minerals Limited UBQ 0.100 0.120 0.2500 0.0700 Upco International Inc UPCO 0.165 0.215 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 0.3800 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 0.165 0.200 0.5200 0.1500 Vinergy Resources Ltd. VIN 0.300 0.300 West Isle Energy Inc. WEI World Mahjong Limited WSM 0.190 0.1700 0.0600 MGX Minerals Inc C Wts XMG.WT.C 0.120 0.140 0.1500 0.0800 Zanzibar Gold Inc. ZBR 0.120 0.130 0.2000 0.1000 Kootenay Zinc Corp. ZNK 0.080 0.090 0.9000 0.0650 BIOSENTA Inc. ZRO 0.095 0.195 0.7500 0.0100 ZTEST Electronics Inc. ZTE 0.220 0.250 1.0600 0.1000 Zenith Exploration Inc. ZX 0.035 1.000 Trades: 34,620 Total Volume: 95,534,321 Total Value: $106,404,239 Advanced: 117 Declined: 104 Unchanged: 227 Note 1: z - Full Volume. Note 2: Change calculated using unadjusted closing prices.