CNSX Trading Daily Market Summary November 23 2018 Closing Numbers Stock Symbol Vol(00s) High Low Close Change 52W Hi 52W Lo Alliance Growers Corp. ACG 302 0.1300 0.1250 0.1250 0.0000 1.3900 0.1250 Acreage Holdings, Inc. ACRG.U 951 23.4300 22.1500 23.4300 +1.1500 26.9000 18.0000 Advantex Marketing International Inc. ADX 5 0.0050 0.0000 0.0600 0.0050 Ansar Financial and Dev Corporation AFD 40 0.5900 0.5900 0.5900 +0.0900 0.8300 0.3000 Affinor Growers Inc. AFI 200 0.0650 0.0650 0.0650 0.0000 0.2850 0.0600 AgraFlora Organics International Inc AGRA 5579 0.1800 0.1700 0.1800 +0.0050 0.4180 0.0780 Agrios Global Holdings Ltd. AGRO 10 0.5300 0.5300 0.5300 0.0000 0.7200 0.5000 Alternate Health Corp. AHG 693 0.5600 0.5100 0.5400 -0.0200 2.6900 0.4250 Advantagewon Oil Corp. AOC 430 0.0300 0.0300 0.0300 0.0000 0.1850 0.0250 Appia Energy Corp. API 555 0.2400 0.1900 0.2400 +0.0500 0.3200 0.1100 Global Cannabis Applications Corp. APP 2133 0.1650 0.1550 0.1550 -0.0050 0.9900 0.1450 APPx Group Holdings Inc APPX 620 0.1300 0.1300 0.1300 -0.0100 0.2500 0.0800 AREV Brands International Ltd. AREV 1382 0.3200 0.2950 0.3100 0.0000 0.6500 0.2500 Argo Gold Inc. ARQ 200 0.1800 0.1800 0.1800 0.0000 0.2100 0.0700 Ascent Industries Corp. ASNT 64806 0.2400 0.1650 0.1900 +0.0100 0.9800 0.1350 Abattis Bioceuticals Corp. ATT 9126 0.1200 0.1050 0.1150 +0.0050 0.9400 0.1000 Australis Capital Inc. AUSA 2487 1.1200 1.0400 1.0400 -0.0700 16.0000 1.0000 Australis Capital Corp. Wts. AUSA.WT 164 0.8700 0.8000 0.8600 -0.0100 11.4900 0.8000 BacTech Environmental Corporation BAC 460 0.0250 0.0250 0.0250 0.0000 0.0700 0.0200 Body and Mind Inc. BAMM 564 0.7600 0.7400 0.7500 -0.0200 2.0900 0.3300 Benchmark Botanics Inc. BBT 85 0.4250 0.4050 0.4050 -0.0250 2.1400 0.4050 Bradstone Capital Corp. BCA 0 0.1000 0.0000 0.1500 0.0650 Blockchain Foundry Inc BCFN 560 0.0500 0.0500 0.0500 +0.0050 0.5000 0.0350 Bird River Resources Inc. BDR 3633 0.0650 0.0600 0.0600 -0.0050 0.6300 0.0600 Beleave Inc. BE 5773 0.1450 0.1350 0.1450 +0.0050 0.4986 0.1086 Peekaboo Beans Inc BEAN 360 0.1500 0.1200 0.1250 +0.0050 0.2600 0.1000 BIG Blockchain Intelligence Group Inc. BIGG 7651 0.0900 0.0750 0.0750 -0.0100 2.7700 0.0750 Biome Grow Inc. BIO 297 0.8400 0.7800 0.8000 +0.0400 2.1000 0.7500 Belgravia Capital International Inc. BLGV 25049 0.0250 0.0200 0.0250 +0.0050 0.3600 0.0150 BlissCo Cannabis Corp. BLIS 905 0.3800 0.3700 0.3700 -0.0300 0.7600 0.2700 BLOK Technologies Inc. BLK 430 0.0400 0.0350 0.0350 0.0000 1.0700 0.0300 Cannabix Technologies Inc. BLO 538 1.6600 1.5900 1.6500 +0.0500 3.6800 1.0200 Global Blockchain Technologies Corp. BLOC.U 1949 0.0550 0.0500 0.0550 +0.0050 0.7099 0.0500 Blox Labs Inc. BLOX 2075 0.0400 0.0350 0.0350 -0.0050 0.7500 0.0250 BLVD Centers Corporation BLVD 1020 0.0600 0.0550 0.0600 +0.0050 0.0850 0.0350 Bunker Hill Mining Corp. BNKR 40 0.0850 0.0850 0.0850 +0.0300 3.1500 0.0300 Bougainville Ventures Inc. BOG 2250 0.1000 0.0950 0.1000 0.0000 0.4500 0.0900 Pacific Rim Cobalt Corp. BOLT 647 0.1550 0.1300 0.1550 +0.0050 1.5900 0.1000 Breathtec BioMedical Inc. BTH 186 0.2350 0.2250 0.2250 -0.0150 1.0400 0.2000 Aura Health Inc. BUZZ 1556 0.2000 0.1700 0.1800 0.0000 0.6500 0.1400 Brisio Innovations Inc. BZI 2185 0.4400 0.3900 0.4400 +0.0250 0.4800 0.1600 FinCanna Capital Corp. CALI 1078 0.1850 0.1700 0.1700 -0.0050 2.2900 0.1500 CannAmerica Brands Corp. CANA 12 0.8200 0.8200 0.8200 0.0000 1.3000 0.7000 Heritage Cannabis Holdings Corp. CANN 5918 0.1800 0.1700 0.1800 +0.0050 0.8400 0.1500 Chimata Gold Corp. CAT 1049 0.0700 0.0450 0.0650 -0.0050 0.1500 0.0450 Copperbank Resources Corp. Warrants CBK.WT 3 0.0100 0.0000 0.0300 0.0050 Cerro de Pasco Resources Inc. CDPR 604 0.2800 0.2500 0.2800 0.0000 0.3700 0.2200 CordovaCann Corp. CDVA 10 1.1000 1.1000 1.1000 0.0000 2.0000 1.0000 Cartier Iron Corporation CFE 1020 0.1250 0.1050 0.1250 +0.0150 0.2500 0.0650 Cognetivity Neurosciences Ltd. CGN 808 0.4850 0.4300 0.4300 -0.0550 0.6300 0.2500 Cannabis Growth Opportunity Corporation CGOC 236 1.5000 1.4400 1.4600 -0.0400 2.7000 1.2000 Cannabis Growth Opportunity Corporation Wts. CGOC.WT 40 0.1800 0.1800 0.1800 0.0000 0.6900 0.1050 Chemistree Technology Inc. CHM 703 0.4400 0.4300 0.4400 +0.0100 1.0000 0.3100 Choom Holdings Inc. CHOO 4496 0.6500 0.5900 0.5900 -0.0500 1.4700 0.2300 Canada House Wellness Group Inc. CHV 2651 0.1750 0.1700 0.1700 0.0000 0.9000 0.1650 Cielo Waste Solutions Corp. CMC 2233 0.1900 0.1650 0.1700 -0.0200 0.3000 0.1250 Canadian Metals Inc. CME 20 0.0650 0.0650 0.0650 0.0000 0.2000 0.0650 CannaOne Technologies Inc CNNA 473 0.7000 0.6000 0.6500 -0.0500 0.8800 0.5500 Cannex Capital Holdings Inc. CNNX 7818 1.1300 0.9800 1.1000 +0.1200 1.9300 0.5000 Canna-V-Cell Sciences Inc. CNVC 25 0.3000 0.3000 0.3000 0.0000 0.4000 0.1100 International Cobalt Corp CO 120 0.0650 0.0600 0.0600 -0.0050 0.4500 0.0600 360 Blockchain Inc. CODE 4215 0.0450 0.0350 0.0400 0.0000 0.3450 0.0250 Captor Capital Corp CPTR 593 1.6800 1.5000 1.6800 +0.0100 17.8000 0.7000 Crest Resources Inc. CRES 5 0.1500 0.1500 0.1500 0.0000 0.1500 0.1200 Carl Data Solutions Inc. CRL 317 0.0850 0.0800 0.0800 -0.0100 0.6100 0.0700 Crop Infrastructure Corp. CROP 2880 0.3150 0.3050 0.3050 -0.0150 1.2000 0.1300 Chemesis International Inc. CSI 1364 1.1300 0.9200 1.0600 -0.0900 2.0400 0.4800 Curaleaf Holdings, Inc. CURA 6109 8.5000 7.9200 8.4000 +0.1600 11.4900 6.3100 Biocure Technology Inc. CURE 325 0.5000 0.5000 0.5000 0.0000 1.8900 0.1600 Charlotte's Web Holdings, Inc. CWEB 1382 15.8800 14.8100 15.5000 +0.3400 18.7000 9.0500 C21 Investments Inc. CXXI 774 1.0600 1.0200 1.0400 -0.0300 3.0000 0.8500 Hilltop Cybersecurity Inc. CYBX 760 0.1100 0.1000 0.1100 +0.0100 0.8700 0.0800 Cyntar Ventures Inc CYN 70 0.1500 0.1500 0.1500 +0.0200 0.1500 0.0900 Data Deposit Box Inc. DDB 460 0.0400 0.0300 0.0400 +0.0050 0.3500 0.0300 DeepRock Minerals Inc. DEEP 10 0.0800 0.0800 0.0800 -0.0100 0.1000 0.0650 Deer Horn Capital Inc. DHC 110 0.2200 0.1900 0.2200 0.0000 0.5800 0.1000 The Delma Group Inc. DLMA 24 1.7500 1.7500 1.7500 0.0000 7.2500 1.0500 Delrey Metals Corp. DLRY 660 0.3800 0.3100 0.3500 -0.0050 0.5000 0.2050 DNI Metals Inc. DNI 790 0.0500 0.0500 0.0500 -0.0050 0.1450 0.0400 Dundee Sustainable Technologies Inc. DST 220 0.0300 0.0300 0.0300 0.0000 0.1900 0.0050 Deveron UAS Corp. DVR 825 0.1750 0.1700 0.1750 0.0000 0.4500 0.1500 EA Education Group Inc. EA 1 0.0150 0.0000 0.2000 0.0100 Earth Alive Clean Technologies Inc. EAC 485 0.2500 0.2300 0.2300 -0.0200 0.4500 0.0700 SpeakEasy Cannabis Club Ltd. EASY 1039 0.5200 0.5000 0.5000 -0.0100 1.3300 0.4100 Nutritional High International Inc. EAT 2539 0.2350 0.2250 0.2250 0.0000 1.1900 0.1850 Eviana Health Corporation EHC 40 0.7000 0.7000 0.7000 +0.1000 1.9000 0.6000 ECO ORO MINERALS CORP. J EOM 21 0.1800 0.1800 0.1800 -0.0200 0.4450 0.1500 Leviathan Cannabis Group Inc. EPIC 165 0.4600 0.4450 0.4600 +0.0200 2.3200 0.2000 Empower Clinics Inc EPW 1532 0.1200 0.0950 0.1100 -0.0100 0.5100 0.0950 ePlay Digital Inc. EPY 1185 0.1100 0.1000 0.1000 -0.0150 0.5400 0.0650 EnviroLeach Technologies Inc. ETI 215 0.8700 0.8500 0.8500 0.0000 2.3400 0.6500 EVITRADE Health Systems Corp. EVA 10 0.2600 0.2550 0.2600 +0.0100 1.1700 0.2100 Explorex Resources Inc. EX 1000 0.3150 0.3000 0.3150 +0.0150 0.6500 0.2300 Far Resources Ltd. FAT 855 0.0900 0.0850 0.0900 0.0000 1.1000 0.0700 Fandom Sports Media Corp. FDM 4985 0.0800 0.0750 0.0800 +0.0050 0.3550 0.0750 Future Farm Technologies Inc. FFT 441 0.3150 0.3000 0.3000 -0.0100 2.0800 0.2250 Fineqia International Inc. FNQ 100 0.0150 0.0150 0.0150 +0.0050 0.0750 0.0100 FogChain Corp FOG 350 0.1400 0.1350 0.1400 -0.0400 0.5700 0.1350 Flower One Holdings Inc. FONE 191 1.5500 1.5100 1.5200 -0.0100 2.0000 1.0700 Global Blockchain Mining Corp. FORK 7013 0.0200 0.0150 0.0150 0.0000 0.1300 0.0150 Fox River Resources Corporation FOX 70 0.0600 0.0600 0.0600 0.0000 0.1500 0.0500 Gabriella's Kitchen Inc. GABY 270 0.4650 0.4250 0.4400 -0.0250 0.7500 0.2750 Graph Blockchain Inc GBLC 1010 0.0750 0.0700 0.0700 -0.0050 0.2000 0.0700 Genius Metals Inc GENI 1017 0.2400 0.1850 0.2400 +0.0500 0.2500 0.1200 Generation Mining Limited GENM 20 0.1100 0.1100 0.1100 0.0000 0.2000 0.0800 Glance Technologies Inc. GET 963 0.1750 0.1650 0.1650 -0.0150 3.8400 0.1550 Gravitas Financial Inc. GFI 85 0.0450 0.0450 0.0450 -0.0050 0.1250 0.0100 Xanthic Biopharma Inc. GGB 1836 3.6000 3.4100 3.4400 -0.0600 4.2500 0.5800 Global Hemp Group Inc. GHG 184 0.1250 0.1200 0.1200 0.0000 0.3900 0.0900 Golden Leaf Holdings Ltd. GLH 3986 0.1700 0.1650 0.1650 -0.0050 0.6500 0.1650 Goldrea Resources Corp. GOR 2 0.0450 0.0000 0.3800 0.0400 Green 2 Blue Energy Corp. GTBE 285 0.0700 0.0700 0.0700 0.0000 0.4450 0.0600 Green Thumb Industries Inc. GTII 550 15.2600 14.3200 15.0500 +0.4300 32.5000 8.2100 Grenville Gold Corp. GVG 60 0.4000 0.3950 0.4000 +0.0050 0.7000 0.1150 Harvest Health & Recreation Inc. HARV 1724 8.2300 7.9000 7.9700 -0.0900 8.4000 5.3600 Harrys Manufacturing Inc. HARY 2210 0.2250 0.2000 0.2000 -0.0200 0.5000 0.2000 High Hampton Holdings Corp. HC 386 0.4450 0.4200 0.4200 -0.0100 1.4800 0.3200 Heritage Global Inc. HGP 55 0.5900 0.5400 0.5400 -0.0100 0.9600 0.3900 HealthSpace Data Systems Ltd. HS 5 0.0500 0.0000 0.2700 0.0250 FSD Pharma Inc. Subordinate Voting Shares HUGE 43262 0.3500 0.3300 0.3300 -0.0150 0.9400 0.0750 HyperBlock Inc. HYPR 2737 0.0400 0.0350 0.0400 0.0000 0.4350 0.0350 iAnthus Capital Holdings Inc. IAN 724 6.3500 6.0900 6.1600 -0.0400 9.4900 1.9000 International Battery Metals Ltd. IBAT 1070 0.1850 0.1700 0.1800 +0.0050 0.8900 0.1300 Integrated Cannabis Company Inc. ICAN 1657 0.5700 0.5200 0.5200 -0.0300 2.0200 0.3400 ThreeD Capital Inc. IDK 2787 0.0750 0.0700 0.0700 0.0000 0.8500 0.0650 IGEN Networks Corp. IGN 319 0.0800 0.0600 0.0800 -0.0050 0.2500 0.0400 Imagin Medical Inc. IME 10346 0.1900 0.1750 0.1900 +0.0150 0.4400 0.0900 Innovative Properties Inc. INR 173 0.3700 0.3700 0.3700 -0.0200 0.8200 0.0350 Imagination Park Entertainment Inc. IP 1345 0.1000 0.0900 0.1000 +0.0100 1.0800 0.0700 Irving Resources Inc. IRV 811 1.4000 1.2400 1.3500 +0.1500 1.5200 0.6600 Inner Spirit Holdings Ltd. ISH 1682 0.2100 0.1900 0.2000 -0.0050 0.9100 0.1800 Isodiol International Inc. ISOL 1437 1.6900 1.6000 1.6200 -0.0600 21.4000 1.5000 Lotus Ventures Inc. J 165 0.2050 0.2000 0.2000 0.0000 1.0000 0.1650 International Cannabrands Inc. JUJU 3751 0.1050 0.0950 0.1000 -0.0050 0.7700 0.0500 Koios Beverage Corp. KBEV 3798 0.5300 0.4900 0.4950 0.0000 1.0500 0.1700 Kontrol Energy Corp. KNR 479 0.7400 0.6500 0.7400 +0.0200 1.5800 0.4600 Khan Resources Inc. KRI 10 0.0600 0.0600 0.0600 +0.0050 0.1800 0.0500 KWG Resources Inc. KWG 150 0.0100 0.0100 0.0100 0.0000 0.0200 0.0050 Declan Cobalt Inc. LAN 60 0.2650 0.2400 0.2650 +0.0150 0.4200 0.1700 Lifestyle Delivery Systems Inc LDS 1346 0.4150 0.3850 0.4150 +0.0050 1.5400 0.3600 Liberty Health Sciences Inc. LHS 2519 1.3800 1.3500 1.3800 +0.0400 2.8800 0.6200 Liberty Leaf Holdings Ltd. LIB 984 0.1500 0.1350 0.1350 -0.0050 1.0000 0.1350 Liht Cannabis Corp. LIHT 2629 0.2500 0.2200 0.2500 +0.0300 1.2300 0.1700 Liht Cannabis Corp. Wts. LIHT.WT 2025 0.0450 0.0300 0.0300 -0.0150 0.0800 0.0100 Callitas Health Inc. LILY 45 0.1400 0.1400 0.1400 -0.0050 0.3750 0.1000 Litelink Technologies Inc. LLT 15 0.2000 0.2000 0.2000 -0.0700 0.3300 0.1150 Redfund Capital Corp. LOAN 30 0.4600 0.4600 0.4600 +0.0950 0.7000 0.1550 Lexaria Bioscience Corp. LXX 569 1.6500 1.5600 1.5700 +0.0200 3.2300 0.9000 MEADOW BAY GOLD CORPORATION J MAY 683 0.0400 0.0400 0.0400 +0.0050 0.2600 0.0300 McLaren Resources Inc. MCL 120 0.0300 0.0250 0.0250 -0.0050 0.1900 0.0200 Mag One Products Inc. MDD 2035 0.1500 0.0550 0.1500 +0.0900 0.4200 0.0450 Marret High Yield Strategies Fund A MHY.UN 1270 0.0600 0.0500 0.0500 -0.0100 0.1700 0.0500 Minera IRL Limited MIRL 500 0.0600 0.0600 0.0600 0.0000 0.1350 0.0500 True Leaf Medicine International Ltd. MJ 616 0.4800 0.4400 0.4600 -0.0100 1.9000 0.4000 MJardin Group, Inc. MJAR 527 8.0500 7.7300 7.9800 +0.1500 8.9000 5.6000 Global Health Clinics Ltd. MJRX 994 0.2000 0.2000 0.2000 0.0000 0.5600 0.1800 Makena Resources Inc. MKNA 1 0.0500 0.0000 0.2350 0.0450 MedMen Enterprises Inc. Class B Subordinate Voting Shares MMEN 9450 4.9700 4.6400 4.9400 +0.3200 9.8800 3.4300 MedMen Enterprises Inc. Wts. MMEN.WT 1617 0.9000 0.8500 0.8500 -0.0200 3.5200 0.7600 Metalo Manufacturing Inc. MMI 20 0.2500 0.2500 0.2500 -0.0500 0.5700 0.1500 Matica Enterprises Inc. MMJ 2861 0.1250 0.1150 0.1200 -0.0050 0.8100 0.1000 MPX Bioceutical Corporation MPX 7339 0.9700 0.9400 0.9500 +0.0200 1.2700 0.3850 Micromem Technologies Inc. MRM 330 0.0400 0.0400 0.0400 0.0000 0.3950 0.0250 Cannvas MedTech Inc. MTEC 291 0.3450 0.3300 0.3450 +0.0150 1.0000 0.2550 Maxtech Ventures Inc. MVT 190 0.1550 0.1400 0.1550 -0.0050 0.6000 0.0950 Micron Waste Technologies Inc MWM 111 0.4300 0.4050 0.4050 -0.0150 0.9200 0.3450 Montego Resources Inc. MY 10 0.1000 0.1000 0.1000 0.0000 0.5500 0.0650 MYM Nutraceuticals Inc. MYM 743 0.7100 0.6800 0.6900 -0.0300 5.0000 0.6600 Meryllion Resources Corporation MYR 250 0.0200 0.0200 0.0200 +0.0050 0.2100 0.0150 North Bud Farms Inc. NBUD 505 0.2550 0.2400 0.2550 -0.0050 0.8000 0.2000 NetCents Technology Inc. NC 310 0.9600 0.9000 0.9300 0.0000 6.7500 0.8000 Netcoins Holdings Inc. NETC 4501 0.1550 0.1500 0.1500 -0.0050 0.6500 0.0700 New Age Brands Inc NF 17703 0.0950 0.0850 0.0950 +0.0050 0.4200 0.0450 Next Green Wave Holdings Inc. NGW 968 0.4700 0.4600 0.4650 0.0000 0.8500 0.4150 Cryptanite Blockchain Technologies Corp. NITE 887 0.0600 0.0500 0.0500 -0.0100 0.8400 0.0450 Plaintree Systems Inc. NPT 2 0.1400 0.0000 0.3000 0.1000 MegumaGold Corp NSAU 90 0.2400 0.2400 0.2400 +0.0250 0.3000 0.1200 NanoSphere Health Sciences Inc. NSHS 188 0.3200 0.3000 0.3000 0.0000 1.1600 0.2900 Northern Sphere Mining Corp. NSM 165 0.0400 0.0400 0.0400 0.0000 0.4500 0.0400 NexTech AR Solutions Corp NTAR 639 0.3500 0.2800 0.3500 +0.0400 0.3750 0.2400 New Tech Lithium Corp. NTM 2200 0.0400 0.0350 0.0400 0.0000 0.1700 0.0250 Nuran Wireless Inc. NUR 1825 0.0600 0.0550 0.0600 0.0000 0.2350 0.0400 Nexco Resources Inc. NXU 560 0.1000 0.0900 0.0900 -0.0200 0.5000 0.0900 CannaRoyalty Corp. OH 3265 8.5000 8.0100 8.1500 -0.4500 11.0000 2.3600 CannaRoyalty Corp. Wts. OH.WT 436 2.9900 2.5200 2.6200 -0.4500 5.3600 0.5800 Orion Nutraceuticals Inc. ORI 26 0.4000 0.3900 0.3900 -0.0100 1.0000 0.3700 Ortho Regenerative Technologies Inc. ORTH 130 0.2800 0.2600 0.2600 +0.0300 0.8900 0.2200 Ovation Science Inc OVAT 130 0.4050 0.3800 0.4000 -0.0050 0.5400 0.3350 One World Lithium Inc. OWLI 1153 0.1500 0.1350 0.1500 +0.0150 0.2000 0.1000 Provenance Gold Corp. PAU 60 0.1150 0.1150 0.1150 -0.0350 0.3850 0.1150 Premier Health Group Inc. PHGI 110 0.8000 0.7800 0.8000 +0.0200 1.1500 0.0500 Canntab Therapeutics Limited PILL 10 1.1400 1.1200 1.1400 -0.0600 2.1400 0.5000 Pivit Exploration Inc. PIVT 525 0.1650 0.1500 0.1650 +0.0250 0.1900 0.0750 ParcelPal Technology Inc. PKG 3979 0.2700 0.2500 0.2600 0.0000 0.5900 0.1400 Peak Positioning Technologies Inc. PKK 572 0.0300 0.0275 0.0275 -0.0025 0.0750 0.0250 Blocplay Entertainment Inc. PLAY 365 0.0100 0.0050 0.0050 0.0000 0.2600 0.0050 Planet 13 Holdings Inc. PLTH 595 2.6800 2.5800 2.6100 +0.0100 3.5000 0.6600 Plus Products Inc PLUS 638 6.0000 5.8500 5.9900 +0.2400 7.2500 3.5100 PreveCeutical Medical Inc. PREV 14435 0.0950 0.0850 0.0850 -0.0050 0.1700 0.0300 Primary Energy Metals Inc. PRIM 800 0.0500 0.0400 0.0500 +0.0100 0.1500 0.0250 Platinex Inc. PTX 284 0.0650 0.0600 0.0650 0.0000 0.3000 0.0500 Pushfor Investments Inc. PUSH 289 1.2800 1.2500 1.2600 +0.0200 1.3000 0.4000 Pivot Pharmaceuticals Inc. PVOT 309 0.3250 0.3000 0.3000 -0.0150 3.0000 0.2650 Captiva Verde Land Corp. PWR 560 0.1200 0.1000 0.1000 -0.0100 0.2200 0.0600 Quantum Cobalt Corp QBOT 784 0.0900 0.0750 0.0750 +0.0050 1.8500 0.0700 Quinsam Capital Corporation QCA 1340 0.3200 0.3050 0.3050 -0.0100 1.1900 0.2350 Quadron Cannatech Corporation QCC 70 0.2050 0.1800 0.2050 +0.0200 0.9700 0.1800 Radial Research Corp RAD 1900 0.1500 0.1500 0.1500 0.0000 0.1500 0.1300 Relay Medical Corp. RELA 760 0.2600 0.2400 0.2600 +0.0050 0.8000 0.1900 Reservoir Capital Corp. REO 3552 0.0300 0.0250 0.0250 -0.0050 0.0650 0.0250 Renforth Resources Inc. RFR 1640 0.0300 0.0200 0.0300 +0.0050 0.0600 0.0200 Resinco Capital Partners Inc. RIN 19 0.1650 0.1550 0.1550 +0.0050 0.3200 0.0950 Rise Gold Corp. RISE 508 0.0700 0.0700 0.0700 +0.0050 0.2100 0.0450 Rockshield Capital Corp. RKS 2000 0.1150 0.1150 0.1150 0.0000 0.8400 0.1150 West Red Lake Gold Mines Inc. RLG 190 0.0650 0.0600 0.0650 +0.0150 0.1600 0.0500 RISE Life Science Corp. RLSC 2786 0.2800 0.2250 0.2250 -0.0500 0.7400 0.0450 Tidal Royalty Corp. RLTY.U 11336 0.1800 0.1600 0.1750 +0.0100 0.8200 0.1150 Rubicon Organics Inc. ROMJ 766 2.1800 1.9800 2.0500 -0.0500 5.2500 1.8600 Ravenquest BioMed Inc. RQB 1910 0.6400 0.6200 0.6400 +0.0200 1.9500 0.3800 RavenQuest BioMed Inc. Wts. RQB.WT 280 0.1000 0.0800 0.0800 -0.0100 0.2550 0.0300 Rift Valley Resources Corp. RVR 35 0.0900 0.0900 0.0900 0.0000 0.1450 0.0500 River Wild Exploration Inc. RWI 195 0.6500 0.6300 0.6300 -0.0200 0.7000 0.0200 Rockex Mining Corporation RXM 500 0.0600 0.0600 0.0600 0.0000 0.1000 0.0100 Subscribe Technologies Inc. SAAS 3130 0.0700 0.0650 0.0700 0.0000 0.2500 0.0450 Security Devices International Inc. SDZ 15 0.2000 0.1950 0.2000 0.0000 0.2300 0.1600 Sensor Technologies Inc. SENS 0 0.1150 0.0000 0.3400 0.1000 Shoal Point Energy Ltd. SHP 259 0.0250 0.0250 0.0250 -0.0050 0.3750 0.0200 Seahawk Ventures Inc. SHV 110 0.3500 0.3500 0.3500 0.0000 0.6200 0.2500 Slave Lake Zinc Corp SLZ 26 0.1000 0.1000 0.1000 0.0000 0.1000 0.0600 Star Navigation Systems Group Ltd. SNA 2300 0.0750 0.0700 0.0750 0.0000 0.1400 0.0400 Sunniva Inc. SNN 483 4.5000 4.1500 4.5000 +0.3300 17.9300 4.1100 SOL Global Investments Corp. SOL 171 2.5000 2.4000 2.4000 -0.1000 5.0000 2.1600 Sona Nanotech Inc. SONA 171 0.2500 0.2300 0.2500 0.0000 0.3000 0.1700 Spey Resources Corp. SPEY 870 0.0700 0.0700 0.0700 0.0000 0.1550 0.0650 Spearmint Resources Inc. SPMT 1050 0.0400 0.0350 0.0350 -0.0050 0.0525 0.0250 SponsorsOne Inc. SPO 100 0.1500 0.1400 0.1500 +0.0200 0.3450 0.0250 Sproutly Canada Inc. SPR 2471 0.3600 0.3250 0.3350 -0.0100 1.1800 0.3250 Squire Mining Ltd. SQR 597 0.3100 0.2700 0.2800 -0.0150 0.8200 0.1500 Wildflower Brands Inc. SUN 207 0.7100 0.6800 0.6900 +0.0300 2.9400 0.5100 St-Georges Eco-Mining Corp. SX 994 0.0650 0.0550 0.0650 +0.0050 2.9000 0.0350 Sixty North Gold Mining Inc. SXTY 1250 0.0800 0.0650 0.0800 +0.0150 0.2400 0.0600 Syd Financing Inc. SYDF 15 0.1500 0.1500 0.1500 0.0000 0.1500 0.1500 TerrAscend Corp. TER 283 7.2500 6.7200 7.1900 +0.3700 13.5000 1.5500 Taiga Gold Corp TGC 525 0.0850 0.0800 0.0800 +0.0050 0.2100 0.0700 1933 Industries Inc. TGIF 4030 0.4350 0.4200 0.4350 +0.0150 1.4800 0.3300 1933 Industries Inc. Wts. TGIF.WT 2240 0.1800 0.1700 0.1800 +0.0050 0.2700 0.1400 THC Biomed Intl Ltd THC 724 0.5100 0.4800 0.4800 -0.0100 3.3600 0.4600 Tartisan Nickel Corp. TN 51 0.0200 0.0200 0.0200 -0.0050 0.1950 0.0200 The Tinley Beverage Company Inc. TNY 452 0.6100 0.5900 0.6000 -0.0100 1.9900 0.4500 Tower One Wireless Corp. TO 240 0.1000 0.1000 0.1000 0.0000 0.2800 0.1000 Tree of Knowledge International Corp. TOKI 127 0.3000 0.2700 0.3000 0.0000 1.5300 0.2700 Torino Power Solutions Inc TPS 746 0.0650 0.0550 0.0550 +0.0100 0.2000 0.0400 Trulieve Cannabis Corp. TRUL 1713 14.2500 13.0300 13.8800 +0.6500 23.8500 9.5100 Black Tusk Resources Inc. TUSK 235 0.2100 0.1900 0.2000 -0.0500 0.2850 0.1300 Global UAV Technologies Ltd. UAV 110 0.0400 0.0350 0.0350 0.0000 0.2550 0.0300 Upco International Inc UPCO 167 0.1750 0.1600 0.1600 +0.0050 1.3900 0.0800 American Pacific Mining Corp. USGD 160 0.0850 0.0850 0.0850 +0.0100 0.4100 0.0650 Velocity Data Inc. VCT 4 0.0500 0.0000 0.1600 0.0300 Vogogo Inc. VGO 61 0.0800 0.0700 0.0700 -0.0050 0.9400 0.0700 Valens Groworks Corp. VGW 1134 1.3500 1.2800 1.3500 +0.0700 3.5500 0.9800 Valens Groworks Corp. VGW.WT 6 0.3200 0.3200 0.3200 0.0000 0.4500 0.1500 Phivida Holdings Inc. VIDA 936 0.6500 0.5500 0.6400 +0.1000 2.2000 0.5300 Phivida Holdings Inc. Wts. VIDA.WT 248 0.1400 0.1300 0.1300 -0.0100 0.5200 0.1300 Vodis Pharmaceuticals Inc. VP 1005 0.1250 0.1150 0.1200 0.0000 0.9100 0.1000 Veritas Pharma Inc. VRT 1616 0.1300 0.1200 0.1250 0.0000 1.0900 0.0850 Versus Systems Inc. VS 10 0.2150 0.2150 0.2150 +0.0050 0.4600 0.1800 Victory Square Technologies Inc. VST 95 0.5500 0.5100 0.5100 -0.0100 4.1700 0.5100 Maricann Group Inc WAYL 6673 1.5100 1.4200 1.4200 -0.0800 4.4800 1.1200 Maricann Group Inc WT WAYL.WT 0 0.3500 0.0000 0.5000 0.2250 Winston Gold Corp. WGC 160 0.0400 0.0350 0.0400 0.0000 0.0900 0.0250 ICC International Cannabis Corp. WRLD 3010 0.4800 0.4400 0.4400 -0.0150 0.9100 0.2100 Western Uranium & Vanadium Corp. WUC 86 2.6400 2.5600 2.5900 -0.0600 3.3200 0.5400 eXeBlock Technology Corporation XBLK 731 0.0650 0.0500 0.0600 -0.0050 1.6300 0.0400 MGX Minerals Inc. XMG 809 0.6500 0.6200 0.6200 -0.0200 1.9600 0.4900 Exro Technologies Inc. XRO 691 0.2900 0.2800 0.2800 -0.0100 0.6800 0.1950 XORTX Therapeutics Inc. XRX 70 0.1800 0.1800 0.1800 +0.0100 0.5000 0.1700 Weekend Unlimited Inc. YOLO 11425 0.1450 0.1250 0.1350 -0.0100 0.3250 0.1250 BIOSENTA Inc. ZRO 1 0.1300 0.0000 0.7500 0.0100 ZTEST Electronics Inc. ZTE 410 0.2650 0.2550 0.2650 +0.0150 1.0600 0.1000 Stock Symbol Bid Ask 52W Hi 52W Lo Supreme Metals Corp. ABJ 0.020 0.025 0.0800 0.0150 Arctic Glacier Income Fund AG.UN 0.050 0.060 0.0600 0.0450 AJN Resources Inc. AJN 0.080 0.100 0.2000 0.0800 Atlas Blockchain Group Inc. AKE 0.120 0.120 1.4900 0.1050 ALQ Gold Corp. ALQ 1.100 1.100 Alchemist Mining Inc. AMS 0.045 0.045 0.3450 0.0400 Armada Mercantile Ltd. ARM 0.110 0.750 0.7600 0.2000 Armadillo Resources Ltd. ARO Asante Gold Corporation ASE 0.035 0.045 0.0800 0.0250 Aquarius Surgical Technologies Inc. ASTI 0.405 0.510 0.6500 0.2500 Auxico Resources Canada Inc. AUAG 0.190 0.200 0.4300 0.1400 Avarone Metals Inc. AVM 0.040 0.045 0.1350 0.0350 Aylen Capital Inc. AYL 0.015 0.035 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 Blockchain Holdings Ltd. BCX 0.500 0.650 2.4000 0.1200 Berkley Renewables Inc. BKS 0.035 0.100 0.1100 0.0150 Global Blockchain Technologies Corp.WT BLOC.WT.U 0.005 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 0.060 0.1100 0.0400 Bexar Ventures Inc. BXV 0.110 0.500 0.2000 0.0200 Block X Capital Corp. BXXX 0.060 0.065 0.7500 0.0150 Cautivo Mining Inc. CAI 0.150 0.300 0.6100 0.0800 Copperbank Resources Corp. CBK 0.050 0.060 0.1350 0.0400 Certive Solutions Inc. CBP 0.025 0.050 0.1200 0.0100 Green River Gold Corp. CCR 0.045 0.070 0.0900 0.0250 Cerro Grande Mining Corporation CEG 0.005 0.010 0.0250 0.0050 CIM International Group Inc. CIM 0.210 0.310 0.3500 0.1500 Cascadia Blockchain Group Corp. CK 0.380 0.410 0.4700 0.3000 CDN MSolar Corp. CMS 0.005 Cloud Nine Education Group Ltd. CNI 0.025 0.035 0.0900 0.0250 Carl Data Solutions Inc. Wts. CRL.WT 0.005 0.010 0.1000 0.0050 Cryptobloc Technologies Corp. CRYP 0.030 0.030 0.4650 0.0450 Canamex Gold Corp. CSQ 0.070 0.075 0.1700 0.0550 CellCube Energy Storage Systems Inc. CUBE 0.295 0.295 0.7600 0.1400 CMX Gold & Silver Corp. CXC 0.045 0.060 0.1200 0.0400 Copper Reef Mining Corp. CZC 0.010 0.020 0.0300 0.0100 Debut Diamonds Inc. DDI 0.005 0.0250 0.0050 European Metals Corp. ECU 0.005 European Metals Corp. Warrants ECU.WT Eurogas International Inc. EI 0.010 0.020 0.0550 0.0050 Evolving Gold Corp. EVG 0.075 0.210 0.2700 0.0650 EVI Global Group Developments Corp. EVI 0.580 0.630 0.7000 0.0500 Easy Technologies Inc. EZM 0.070 Eastern Zinc Corp. EZNC 0.165 0.300 0.1867 0.1000 Four Nines Gold Inc. FNAU 0.255 0.300 0.8000 0.1000 GreenBank Capital Inc. GBC 0.310 0.380 2.0000 0.1000 Gencan Capital Inc. GCA 0.010 0.200 0.3500 0.0300 Glorious Creation Limited GCIT 0.600 0.650 0.6500 0.5500 Glance Technologies Inc. Wts. GET.WT 0.110 0.195 3.5300 0.1100 Gravitas Financial Inc. 3% 25JUN23 GFI.DB.A Gravitas Financial Inc. 3.5% 03DEC20 GFI.DB.B Generic Gold Corp. GGC 0.050 0.065 0.3200 0.0500 God s Lake Resources Inc. GLR 1.1000 0.1600 Go Cobalt Mining Corp. GOCO 0.290 0.320 0.3750 0.0700 Gunpowder Capital Corp. GPC 0.050 0.080 0.1000 0.0400 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 Graphite Energy Corp. GRE 0.035 0.070 1.7600 0.0600 Getchell Gold Corp. GTCH 0.080 Glenbriar Technologies Inc. GTI.X 0.020 0.030 0.1150 0.0150 Hi Ho Silver Resources Inc. HHS 0.040 0.050 0.1350 0.0250 Hello Pal International Inc. HP 0.110 0.135 0.3450 0.0650 IntellaEquity Inc. IEQ 0.085 0.090 0.2300 0.0400 Inspiration Mining Corporation ISM 0.030 0.030 0.2650 0.0150 Idaho Champion Gold Mines Canada Inc. ITKO 0.130 0.155 0.4000 0.1200 ICTV Brands Inc. ITV 0.010 0.150 0.2200 0.1800 Izotropic Corporation IZO 0.370 0.400 0.5000 0.2600 James Bay Resources Limited JBR 0.180 0.250 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 0.025 0.035 0.5000 0.0400 Kal Minerals Corp KAL 0.115 0.200 0.2000 0.2000 Dizun International Enterprises Inc. KDZ 0.010 0.030 0.0900 0.0100 KWG Resources Inc. MVS KWG.A 3.190 3.740 6.9500 2.7000 La Imperial Resources Inc. LAI 0.065 0.240 0.0800 0.0600 Lions Bay Mining Corp. LBM 0.105 0.200 Legion Metals Corp. LEGN 0.120 0.250 0.2100 0.0500 Global Li-Ion Graphite Corp. LION 0.080 0.085 0.7000 0.0800 Lanebury Growth Capital Ltd. LLL 0.250 0.385 0.8700 0.2300 LeanLife Health Inc. LLP 0.045 0.050 0.4500 0.0400 Lexington Biosciences Inc. LNB 0.095 0.115 0.6200 0.0650 LottoGopher Holdings Inc. LOTO 0.045 0.045 0.3000 0.0400 Newlox Gold Ventures Corp. LUX 0.030 0.055 0.0750 0.0300 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 0.140 0.145 0.6500 0.1300 GoverMedia Plus Canada Corp. MPLS 0.135 0.155 0.5900 0.1000 MPV Exploration Inc MPV 0.080 0.100 0.3000 0.0800 NHS Industries Ltd. NHS 0.045 0.060 0.1700 0.0300 Victory Nickel Inc. NI 0.025 0.035 0.0700 0.0150 New Jersey Mining Company NJMC 0.150 0.330 0.2600 0.1500 Northern Lights Resources Corp. NLR 0.050 0.060 0.1500 0.0500 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 0.140 0.205 0.3700 0.0700 CannaRoyalty Corp 8% 12JUL21 OH.DB 116.000 131.400 140.0000 125.0000 Permex Petroleum Corporation OIL 0.220 0.240 0.6000 0.1900 Carlyle Entertainment Ltd OLG Organic Potash Corporation OPC 0.030 0.035 0.0800 0.0150 ESI Energy Services Inc. OPI 0.140 0.215 0.5000 0.1250 Portage Biotech Inc. PBT.U 0.105 0.105 0.6600 0.0600 Petrocapita Income Trust PCE.UN 0.075 0.480 0.7500 0.0850 PUDO Inc. PDO 0.710 0.900 3.0500 0.5100 Preferred Dental Technologies Inc. PDTI 0.045 0.060 0.1000 0.0300 Patriot Gold Corp. PGOL 0.045 0.0950 0.0950 Peloton Minerals Corporation PMC 0.090 0.100 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 Plymouth Rock Technologies Inc. PRT 0.590 0.610 0.6900 0.5800 Pasinex Resources Limited PSE 0.095 0.100 0.3050 0.0750 Qwick Media Inc. QMI 0.025 0.110 0.2500 0.0100 Quizam Media Corporation QQ 0.165 0.200 0.2100 0.0450 Range Energy Resources Inc. RGO 0.005 0.0200 0.0050 RIWI Corp. RIW 1.250 1.300 2.5000 1.0000 RMMI Corp. RMMI 1.200 1.400 2.9500 0.9000 Reliant Gold Corp. RNG 0.005 0.015 0.0350 0.0200 Razore Rock Resources Inc. RZR 0.065 0.6250 0.0600 Robix Environmental Technologies Inc. RZX 0.080 0.0700 0.0350 SBD Capital Corp. SBD 0.510 0.560 0.5500 0.0500 Sharc International Systems Inc. SHRC 0.345 0.365 0.5900 0.3000 Sitka Gold Corp. SIG 0.110 0.115 0.3000 0.0550 Hydro66 Holdings Corp. SIX 0.490 0.500 0.9500 0.5000 Silver Phoenix Resources Inc. SP 0.035 0.090 0.2200 0.0200 Squatex Energy and Ressources Inc. SQX 0.050 0.100 0.3500 0.0800 Shamrock Enterprises Inc. SRS 0.020 0.030 0.0800 0.0200 Stem Holdings Inc. STEM 2.900 2.980 4.4800 2.2000 Starrex International Ltd. STX 1.050 1.490 2.0000 0.4550 Navis Resources Corp. SUV 0.370 0.410 0.9500 0.2300 Sante Veritas Holdings Inc SV 0.500 0.500 0.5000 0.3000 66 Resources Inc. SXX 0.140 0.190 0.2700 0.1000 Talmora Diamond Inc. TAI 0.020 0.030 0.0600 0.0050 Taku Gold Corp. TAK 0.050 0.060 0.1500 0.0350 Target Capital Inc. TCI 0.055 0.065 0.1400 0.0550 Terra Nova Resources Inc. TENO 0.080 0.100 0.1850 0.0600 1933 Industries Inc.10% 14SEP21 TGIF.DB 99.000 100.000 125.0000 98.0000 Tier One Capital Limited Partnership TLP.UN 5.050 6.000 6.0000 4.5400 Trackloop Analytics Corp. TOOL 0.080 0.090 0.6000 0.0600 Enertopia Corp. TOP 0.025 0.030 0.1400 0.0250 Tantalex Resources Corporation TTX 0.055 0.065 0.2500 0.0550 United Battery Metals Corp. UBM 0.445 0.445 1.6800 0.3100 Ubique Minerals Limited UBQ 0.100 0.110 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 0.200 0.275 0.3700 0.1800 Top Strike Resources Corp. VENI 0.120 0.135 0.5500 0.0900 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 Resources Inc. WRW 0.070 0.100 0.2400 0.0700 World Mahjong Limited WSM 0.190 0.1700 0.0600 MGX Minerals Inc. A Wts. XMG.WT.A 0.040 0.090 0.8000 0.0400 MGX Minerals Inc. B Wts. XMG.WT.B 0.100 0.250 0.4500 0.0700 MGX Minerals Inc C Wts XMG.WT.C 0.110 0.135 0.1500 0.0800 Canadian Overseas Petroleum Limited XOP 0.005 0.0050 0.0050 Zanzibar Gold Inc. ZBR 0.125 0.140 0.2000 0.1000 Kootenay Zinc Corp. ZNK 0.060 0.080 0.9000 0.0600 Zara Resources Inc. ZRI 0.030 0.080 0.2400 0.0700 Zenith Exploration Inc. ZX 0.035 1.000 Trades: 15,555 Total Volume: 49,792,836 Total Value: $37,352,263 Advanced: 93 Declined: 105 Unchanged: 253 Note 1: z - Full Volume. Note 2: Change calculated using unadjusted closing prices.