CNSX Trading Daily Market Summary November 28 2018 Closing Numbers Stock Symbol Vol(00s) High Low Close Change 52W Hi 52W Lo Supreme Metals Corp. ABJ 540 0.0200 0.0200 0.0200 0.0000 0.0800 0.0150 Alliance Growers Corp. ACG 1566 0.1200 0.1050 0.1150 +0.0100 1.3900 0.1050 Acreage Holdings, Inc. ACRG.U 1418 24.3700 22.1300 22.7400 -1.5100 26.9000 18.0000 Advantex Marketing International Inc. ADX 11 0.0050 0.0000 0.0600 0.0050 Ansar Financial and Dev Corporation AFD 6 0.6000 0.6000 0.6000 +0.0100 0.8300 0.3000 Affinor Growers Inc. AFI 2271 0.0500 0.0400 0.0450 0.0000 0.2850 0.0400 Arctic Glacier Income Fund AG.UN 402 0.0550 0.0550 0.0550 0.0000 0.0600 0.0450 AgraFlora Organics International Inc AGRA 16361 0.1600 0.1350 0.1600 +0.0100 0.4180 0.0780 Agrios Global Holdings Ltd. AGRO 263 0.5500 0.5300 0.5400 0.0000 0.7200 0.5000 Alternate Health Corp. AHG 150 0.5600 0.5000 0.5000 -0.0300 2.6900 0.4250 Appia Energy Corp. API 350 0.2100 0.2000 0.2000 -0.0100 0.3200 0.1100 Global Cannabis Applications Corp. APP 2023 0.1500 0.1350 0.1400 -0.0050 0.9900 0.1350 APPx Group Holdings Inc APPX 2440 0.1100 0.1000 0.1000 -0.0100 0.2500 0.0800 AREV Brands International Ltd. AREV 342 0.2850 0.2750 0.2750 -0.0150 0.6500 0.2500 Argo Gold Inc. ARQ 447 0.1800 0.1800 0.1800 0.0000 0.2100 0.0700 Ascent Industries Corp. ASNT 30029 0.2800 0.2350 0.2450 +0.0100 0.9800 0.1350 Abattis Bioceuticals Corp. ATT 14509 0.1050 0.0950 0.1000 -0.0050 0.9400 0.0850 Auxico Resources Canada Inc. AUAG 240 0.2000 0.1900 0.1900 -0.0100 0.4300 0.1400 Australis Capital Inc. AUSA 10314 0.9700 0.8800 0.9600 +0.0700 16.0000 0.8400 Australis Capital Corp. Wts. AUSA.WT 464 0.7200 0.6400 0.7100 +0.0800 11.4900 0.5900 Avarone Metals Inc. AVM 710 0.0400 0.0400 0.0400 0.0000 0.1350 0.0350 BacTech Environmental Corporation BAC 2475 0.0200 0.0200 0.0200 -0.0100 0.0700 0.0200 Body and Mind Inc. BAMM 4253 0.9000 0.7300 0.9000 +0.1600 2.0900 0.3300 Bradstone Capital Corp. BCA 16 0.1000 0.0750 0.1000 0.0000 0.1500 0.0650 Blockchain Foundry Inc BCFN 2850 0.0350 0.0300 0.0300 0.0000 0.5000 0.0300 Blockchain Holdings Ltd. BCX 20 0.6500 0.4500 0.6500 +0.1000 2.4000 0.1200 Bird River Resources Inc. BDR 2390 0.0550 0.0550 0.0550 0.0000 0.6300 0.0550 Beleave Inc. BE 13137 0.1400 0.1250 0.1400 0.0000 0.4986 0.1086 Peekaboo Beans Inc BEAN 580 0.1100 0.1000 0.1100 0.0000 0.2600 0.1000 BIG Blockchain Intelligence Group Inc. BIGG 4873 0.0850 0.0750 0.0850 +0.0050 2.7700 0.0750 Biome Grow Inc. BIO 275 0.7800 0.7500 0.7800 +0.0200 2.1000 0.6700 Belgravia Capital International Inc. BLGV 6518 0.0200 0.0150 0.0200 +0.0050 0.3600 0.0150 BlissCo Cannabis Corp. BLIS 457 0.3700 0.3500 0.3500 -0.0100 0.7600 0.2700 BLOK Technologies Inc. BLK 1715 0.0350 0.0300 0.0300 0.0000 1.0700 0.0300 Cannabix Technologies Inc. BLO 729 1.6100 1.5700 1.5700 -0.0100 3.6800 1.0200 Global Blockchain Technologies Corp. BLOC.U 5425 0.0700 0.0500 0.0600 0.0000 0.7099 0.0500 Blox Labs Inc. BLOX 8922 0.0400 0.0250 0.0350 0.0000 0.6367 0.0250 BLVD Centers Corporation BLVD 825 0.0550 0.0500 0.0550 +0.0050 0.0850 0.0350 Bougainville Ventures Inc. BOG 30190 0.0900 0.0650 0.0650 -0.0300 0.4500 0.0650 Pacific Rim Cobalt Corp. BOLT 1691 0.1850 0.1350 0.1550 -0.0350 1.5900 0.1000 Breathtec BioMedical Inc. BTH 1708 0.1850 0.1700 0.1850 +0.0050 1.0400 0.1700 Aura Health Inc. BUZZ 830 0.1650 0.1500 0.1600 +0.0100 0.6500 0.1400 Brisio Innovations Inc. BZI 1099 0.4200 0.4100 0.4200 -0.0150 0.4800 0.1600 FinCanna Capital Corp. CALI 3861 0.1800 0.1500 0.1800 +0.0150 2.2900 0.1500 CannAmerica Brands Corp. CANA 16 0.8300 0.8300 0.8300 0.0000 1.3000 0.7000 Heritage Cannabis Holdings Corp. CANN 5310 0.2000 0.1850 0.1900 0.0000 0.8400 0.1500 Chimata Gold Corp. CAT 610 0.0700 0.0650 0.0700 0.0000 0.1500 0.0450 Copperbank Resources Corp. CBK 1980 0.0550 0.0450 0.0450 -0.0050 0.1200 0.0400 Copperbank Resources Corp. Warrants CBK.WT 141 0.0050 0.0050 0.0050 -0.0050 0.0300 0.0050 Certive Solutions Inc. CBP 100 0.0450 0.0450 0.0450 +0.0150 0.1200 0.0100 Cerro de Pasco Resources Inc. CDPR 1680 0.2700 0.2500 0.2700 0.0000 0.3700 0.2200 CordovaCann Corp. CDVA 907 1.2000 1.0000 1.0500 -0.1500 2.0000 0.9500 Cerro Grande Mining Corporation CEG 501 0.0050 0.0050 0.0050 0.0000 0.0250 0.0050 Cartier Iron Corporation CFE 940 0.1050 0.0850 0.1000 -0.0050 0.2050 0.0650 Cognetivity Neurosciences Ltd. CGN 221 0.4500 0.4300 0.4400 -0.0100 0.6300 0.2500 Cannabis Growth Opportunity Corporation CGOC 305 1.4000 1.3300 1.3300 +0.0100 2.7000 1.2000 Cannabis Growth Opportunity Corporation Wts. CGOC.WT 331 0.2000 0.1800 0.1800 0.0000 0.6900 0.1050 Chemistree Technology Inc. CHM 916 0.4500 0.3950 0.4400 +0.0050 1.0000 0.3100 Choom Holdings Inc. CHOO 3538 0.5600 0.5200 0.5400 +0.0200 1.4700 0.2350 Canada House Wellness Group Inc. CHV 3385 0.1700 0.1550 0.1650 0.0000 0.9000 0.1550 Cielo Waste Solutions Corp. CMC 452 0.1750 0.1700 0.1700 -0.0050 0.3000 0.1250 Canadian Metals Inc. CME 243 0.0700 0.0650 0.0650 0.0000 0.2000 0.0650 CannaOne Technologies Inc CNNA 30 0.9000 0.9000 0.9000 +0.0500 0.9000 0.5500 Cannex Capital Holdings Inc. CNNX 4780 1.0000 0.8700 0.9900 +0.1400 1.9300 0.5000 International Cobalt Corp CO 490 0.0500 0.0500 0.0500 -0.0050 0.4500 0.0500 360 Blockchain Inc. CODE 2318 0.0400 0.0300 0.0400 +0.0050 0.3450 0.0250 Captor Capital Corp CPTR 3899 1.4400 1.0100 1.4300 +0.0700 17.8000 1.0100 Crest Resources Inc. CRES 80 0.1200 0.1200 0.1200 -0.0300 0.1500 0.1200 Carl Data Solutions Inc. CRL 690 0.0800 0.0700 0.0750 -0.0100 0.6100 0.0700 Carl Data Solutions Inc. Wts. CRL.WT 60 0.0050 0.0050 0.0050 -0.0050 0.1000 0.0050 Crop Infrastructure Corp. CROP 18418 0.3400 0.2900 0.3400 +0.0350 1.2000 0.1300 Chemesis International Inc. CSI 2690 1.0500 0.8500 0.9900 0.0000 2.0400 0.4800 Curaleaf Holdings, Inc. CURA 7083 7.9500 7.2100 7.2500 -0.3800 11.4900 6.3100 Charlotte's Web Holdings, Inc. CWEB 15755 16.9400 13.0500 16.4000 +0.9100 18.7000 9.0500 CMX Gold & Silver Corp. CXC 40 0.0550 0.0400 0.0550 -0.0050 0.1200 0.0400 C21 Investments Inc. CXXI 1649 0.9700 0.9100 0.9500 +0.0300 3.0000 0.8500 Hilltop Cybersecurity Inc. CYBX 3395 0.1100 0.0950 0.0950 -0.0200 0.8700 0.0800 Copper Reef Mining Corp. CZC 7280 0.0250 0.0150 0.0250 +0.0100 0.0300 0.0100 Data Deposit Box Inc. DDB 300 0.0350 0.0350 0.0350 0.0000 0.3500 0.0300 Debut Diamonds Inc. DDI 132 0.0050 0.0050 0.0050 0.0000 0.0250 0.0050 DeepRock Minerals Inc. DEEP 152 0.0750 0.0700 0.0700 0.0000 0.1000 0.0650 Deer Horn Capital Inc. DHC 615 0.2450 0.2100 0.2450 +0.0450 0.5800 0.1000 Delrey Metals Corp. DLRY 135 0.3250 0.3250 0.3250 0.0000 0.5000 0.2050 DNI Metals Inc. DNI 328 0.0500 0.0500 0.0500 +0.0050 0.1450 0.0400 Dundee Sustainable Technologies Inc. DST 400 0.0350 0.0350 0.0350 +0.0050 0.1900 0.0050 EA Education Group Inc. EA 500 0.0200 0.0200 0.0200 -0.0100 0.2000 0.0100 Earth Alive Clean Technologies Inc. EAC 125 0.2350 0.2300 0.2300 -0.0100 0.4500 0.0700 SpeakEasy Cannabis Club Ltd. EASY 409 0.3850 0.3600 0.3850 -0.0150 1.3300 0.3300 Nutritional High International Inc. EAT 3862 0.2200 0.2100 0.2100 -0.0100 1.1900 0.1850 Eviana Health Corporation EHC 352 0.8000 0.7500 0.8000 0.0000 1.9000 0.6000 Eurogas International Inc. EI 1 0.0100 0.0000 0.0550 0.0050 Leviathan Cannabis Group Inc. EPIC 452 0.4300 0.3500 0.3950 -0.0350 2.3200 0.2000 Empower Clinics Inc EPW 372 0.1150 0.1050 0.1150 +0.0050 0.5100 0.0900 ePlay Digital Inc. EPY 2780 0.0950 0.0850 0.0850 -0.0100 0.5400 0.0650 EnviroLeach Technologies Inc. ETI 610 0.8200 0.7600 0.7800 -0.0200 2.3400 0.6500 Explorex Resources Inc. EX 887 0.3300 0.3200 0.3300 +0.0050 0.6500 0.2300 Far Resources Ltd. FAT 3001 0.0800 0.0750 0.0800 0.0000 1.1000 0.0700 Fandom Sports Media Corp. FDM 3137 0.0800 0.0700 0.0700 0.0000 0.3550 0.0700 Future Farm Technologies Inc. FFT 1910 0.2800 0.2600 0.2800 +0.0200 2.0800 0.2250 Fineqia International Inc. FNQ 8780 0.0100 0.0100 0.0100 0.0000 0.0750 0.0100 Flower One Holdings Inc. FONE 3311 1.5600 1.4800 1.5300 +0.0300 2.0000 1.0700 Global Blockchain Mining Corp. FORK 3695 0.0150 0.0100 0.0100 -0.0050 0.1300 0.0100 Fox River Resources Corporation FOX 7 0.0900 0.0000 0.1500 0.0500 Gabriella's Kitchen Inc. GABY 750 0.4800 0.4350 0.4650 +0.0050 0.7500 0.2750 GreenBank Capital Inc. GBC 30 0.3200 0.3000 0.3200 +0.0200 2.0000 0.1000 Graph Blockchain Inc GBLC 1039 0.0700 0.0600 0.0700 0.0000 0.2000 0.0600 Glance Technologies Inc. GET 496 0.1800 0.1650 0.1700 +0.0100 3.4800 0.1550 Gravitas Financial Inc. GFI 31 0.0450 0.0450 0.0450 -0.0200 0.1250 0.0100 Xanthic Biopharma Inc. GGB 3502 3.4500 3.1200 3.4500 +0.2500 4.2500 0.5800 Generic Gold Corp. GGC 510 0.0500 0.0500 0.0500 +0.0100 0.3200 0.0400 Global Hemp Group Inc. GHG 5043 0.1250 0.1100 0.1200 +0.0100 0.3900 0.0950 Golden Leaf Holdings Ltd. GLH 11252 0.1600 0.1450 0.1600 0.0000 0.6500 0.1450 Go Cobalt Mining Corp. GOCO 280 0.3000 0.3000 0.3000 -0.0100 0.3750 0.0700 Goldrea Resources Corp. GOR 20 0.0450 0.0450 0.0450 0.0000 0.3800 0.0400 Gunpowder Capital Corp. GPC 750 0.0500 0.0500 0.0500 -0.0300 0.1000 0.0400 Graphite Energy Corp. GRE 90 0.0550 0.0500 0.0550 +0.0200 1.7600 0.0300 Grown Rogue International Inc. GRIN 727 0.4950 0.4200 0.4500 +0.0500 0.6000 0.2900 Green 2 Blue Energy Corp. GTBE 4548 0.0650 0.0500 0.0600 -0.0050 0.4450 0.0500 Green Thumb Industries Inc. GTII 1687 15.0500 14.0500 14.7400 +0.1400 32.5000 8.2100 Grenville Gold Corp. GVG 0 0.4000 0.0000 0.7000 0.1150 Harvest Health & Recreation Inc. HARV 1884 7.7000 7.1700 7.5000 +0.0300 8.4000 5.3600 Harrys Manufacturing Inc. HARY 810 0.2100 0.1800 0.1800 -0.0100 0.5000 0.1800 High Hampton Holdings Corp. HC 1276 0.4500 0.4200 0.4350 0.0000 1.4800 0.3200 Heritage Global Inc. HGP 30 0.7200 0.7100 0.7200 +0.1800 0.9600 0.3900 Hi Ho Silver Resources Inc. HHS 56 0.0400 0.0400 0.0400 -0.0050 0.1350 0.0250 Hello Pal International Inc. HP 200 0.1100 0.1000 0.1000 -0.0500 0.3450 0.0650 HealthSpace Data Systems Ltd. HS 780 0.0500 0.0450 0.0450 0.0000 0.2700 0.0250 FSD Pharma Inc. Subordinate Voting Shares HUGE 242897 0.3700 0.2750 0.3500 +0.0700 0.9400 0.0750 HyperBlock Inc. HYPR 7512 0.0500 0.0400 0.0500 +0.0050 0.4350 0.0300 iAnthus Capital Holdings Inc. IAN 3668 6.2600 5.7800 6.1000 +0.1200 9.4900 1.9000 International Battery Metals Ltd. IBAT 583 0.1650 0.1500 0.1550 -0.0150 0.8900 0.1300 Integrated Cannabis Company Inc. ICAN 4355 0.5800 0.4600 0.5300 +0.0300 2.0200 0.3400 ThreeD Capital Inc. IDK 5550 0.0700 0.0650 0.0700 0.0000 0.8500 0.0650 IGEN Networks Corp. IGN 240 0.0700 0.0600 0.0600 -0.0150 0.2500 0.0400 Imagin Medical Inc. IME 21301 0.1800 0.1600 0.1800 +0.0200 0.4400 0.0900 Innovative Properties Inc. INR 1936 0.4500 0.4000 0.4150 +0.0400 0.8200 0.0350 Imagination Park Entertainment Inc. IP 1326 0.1000 0.0900 0.1000 0.0000 1.0800 0.0700 Irving Resources Inc. IRV 2600 1.8700 1.7100 1.8000 +0.1200 1.8700 0.6600 Inner Spirit Holdings Ltd. ISH 1254 0.2300 0.2050 0.2100 +0.0050 0.9100 0.1800 Isodiol International Inc. ISOL 10656 1.8300 1.3200 1.7500 +0.3900 21.4000 1.3100 Izotropic Corporation IZO 50 0.4000 0.4000 0.4000 +0.0050 0.5000 0.2600 Lotus Ventures Inc. J 186 0.1950 0.1850 0.1850 0.0000 1.0000 0.1650 StartMonday Technology Corp. JOB 2591 0.0350 0.0250 0.0300 -0.0100 0.5000 0.0250 International Cannabrands Inc. JUJU 6795 0.1000 0.0900 0.1000 +0.0100 0.7700 0.0500 Koios Beverage Corp. KBEV 12005 0.4500 0.3700 0.3700 -0.1100 1.0500 0.1700 Kontrol Energy Corp. KNR 20 0.6800 0.6800 0.6800 +0.0200 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 1462 0.0150 0.0100 0.0100 0.0000 0.0200 0.0050 Declan Cobalt Inc. LAN 251 0.2300 0.2200 0.2200 -0.0200 0.4200 0.1700 Lions Bay Mining Corp. LBM 80 0.1150 0.1050 0.1150 +0.0100 0.1150 0.1050 Lifestyle Delivery Systems Inc LDS 1195 0.3950 0.3500 0.3950 +0.0200 1.5400 0.3500 Liberty Health Sciences Inc. LHS 9219 1.4800 1.3700 1.4500 +0.0700 2.8800 0.6200 Liberty Leaf Holdings Ltd. LIB 3747 0.1300 0.1100 0.1100 -0.0150 1.0000 0.1100 Liht Cannabis Corp. LIHT 6225 0.2300 0.1700 0.2300 +0.0600 1.2300 0.1500 Liht Cannabis Corp. Wts. LIHT.WT 170 0.0350 0.0350 0.0350 +0.0100 0.0800 0.0100 Callitas Health Inc. LILY 325 0.1500 0.1350 0.1350 -0.0200 0.3750 0.1000 Global Li-Ion Graphite Corp. LION 90 0.0800 0.0800 0.0800 -0.0050 0.7000 0.0800 LeanLife Health Inc. LLP 220 0.0450 0.0450 0.0450 0.0000 0.4500 0.0400 Litelink Technologies Inc. LLT 546 0.2200 0.2000 0.2000 0.0000 0.3300 0.1150 Lexington Biosciences Inc. LNB 5 0.0900 0.0000 0.6200 0.0650 Redfund Capital Corp. LOAN 2586 0.4000 0.2850 0.3150 -0.1300 0.7000 0.1550 LiveWell Canada Inc. LVWL 43 0.8000 0.7900 0.7900 -0.0500 0.8500 0.7900 Lexaria Bioscience Corp. LXX 813 1.4300 1.3000 1.3900 -0.0100 3.2300 1.0000 MEADOW BAY GOLD CORPORATION J MAY 10 0.0400 0.0400 0.0400 0.0000 0.2600 0.0300 McLaren Resources Inc. MCL 300 0.0300 0.0300 0.0300 +0.0050 0.1900 0.0200 Mag One Products Inc. MDD 500 0.1000 0.1000 0.1000 -0.0150 0.4200 0.0450 True Leaf Medicine International Ltd. MJ 1049 0.4200 0.3950 0.4100 -0.0200 1.9000 0.3950 MJardin Group, Inc. MJAR 1724 7.4000 5.7500 6.0200 -1.0400 8.9000 5.6000 Global Health Clinics Ltd. MJRX 6383 0.1800 0.1500 0.1700 -0.0250 0.5600 0.1500 Makena Resources Inc. MKNA 6 0.0550 0.0000 0.2350 0.0450 MedMen Enterprises Inc. Class B Subordinate Voting Shares MMEN 9723 4.5900 4.3300 4.5000 +0.0400 9.8800 3.4300 MedMen Enterprises Inc. Wts. MMEN.WT 3199 0.8500 0.7900 0.8000 0.0000 3.5200 0.7600 Matica Enterprises Inc. MMJ 6011 0.1200 0.1100 0.1150 0.0000 0.8100 0.1000 Miramont Resources Corp. MONT 685 0.1400 0.1350 0.1350 -0.0100 0.6500 0.1300 GoverMedia Plus Canada Corp. MPLS 710 0.1000 0.0900 0.1000 0.0000 0.5900 0.0900 MPX Bioceutical Corporation MPX 18255 0.9800 0.9000 0.9800 +0.0500 1.2700 0.3850 Micromem Technologies Inc. MRM 40 0.0350 0.0350 0.0350 +0.0050 0.3950 0.0250 Cannvas MedTech Inc. MTEC 235 0.3350 0.3000 0.3300 0.0000 1.0000 0.2550 Maxtech Ventures Inc. MVT 2624 0.2200 0.1850 0.2100 +0.0300 0.6000 0.0950 Micron Waste Technologies Inc MWM 842 0.3950 0.3650 0.3650 -0.0150 0.9200 0.3300 Montego Resources Inc. MY 1480 0.0800 0.0750 0.0750 -0.0050 0.5500 0.0650 MYM Nutraceuticals Inc. MYM 3577 0.6100 0.5800 0.5800 -0.0500 5.0000 0.5800 North Bud Farms Inc. NBUD 4049 0.2700 0.2250 0.2650 +0.0250 0.8000 0.2000 NetCents Technology Inc. NC 321 0.9700 0.9100 0.9500 +0.0500 6.1500 0.8000 Nerds On Site Inc. NERD 4525 0.3700 0.2700 0.2750 +0.2750 0.3700 0.2700 Netcoins Holdings Inc. NETC 17218 0.1550 0.1300 0.1550 +0.0250 0.6500 0.0700 New Age Brands Inc NF 50094 0.0825 0.0750 0.0800 0.0000 0.4200 0.0450 Next Green Wave Holdings Inc. NGW 2647 0.4700 0.4350 0.4350 -0.0350 0.8500 0.4150 NHS Industries Ltd. NHS 59 0.0450 0.0450 0.0450 +0.0050 0.1700 0.0300 Victory Nickel Inc. NI 5 0.0250 0.0000 0.0700 0.0150 Cryptanite Blockchain Technologies Corp. NITE 480 0.0500 0.0500 0.0500 0.0000 0.8400 0.0450 Northern Lights Resources Corp. NLR 600 0.0500 0.0500 0.0500 -0.0350 0.1500 0.0400 Plaintree Systems Inc. NPT 121 0.2450 0.1650 0.1650 -0.0700 0.3000 0.1150 MegumaGold Corp NSAU 282 0.2100 0.1800 0.1800 -0.0500 0.3000 0.1200 NanoSphere Health Sciences Inc. NSHS 690 0.3250 0.3050 0.3050 -0.0200 1.1600 0.2900 NexTech AR Solutions Corp NTAR 1003 0.3100 0.2850 0.3000 0.0000 0.3750 0.2400 New Tech Lithium Corp. NTM 140 0.0300 0.0300 0.0300 -0.0050 0.1700 0.0250 Nuran Wireless Inc. NUR 2986 0.0550 0.0500 0.0550 +0.0100 0.2350 0.0400 CannaRoyalty Corp. OH 7040 8.4000 7.3900 7.9000 -0.3600 11.0000 2.3600 CannaRoyalty Corp 8% 12JUL21 OH.DB 270 121.7500 121.7500 121.7500 -7.2500 140.0000 121.7500 CannaRoyalty Corp. Wts. OH.WT 303 2.7200 2.2500 2.5500 -0.2000 5.3600 0.5800 Permex Petroleum Corporation OIL 296 0.2300 0.1900 0.2000 -0.0150 0.6000 0.1900 Orion Nutraceuticals Inc. ORI 2025 0.5000 0.3600 0.5000 +0.1300 1.0000 0.2550 Ovation Science Inc OVAT 474 0.3500 0.2900 0.2900 -0.0350 0.5400 0.2900 One World Lithium Inc. OWLI 1220 0.1600 0.1350 0.1600 +0.0100 0.2000 0.1000 Provenance Gold Corp. PAU 25 0.1650 0.1650 0.1650 +0.0500 0.3850 0.1150 Preferred Dental Technologies Inc. PDTI 10 0.0450 0.0450 0.0450 0.0000 0.1000 0.0300 Premier Health Group Inc. PHGI 565 0.8000 0.7400 0.7500 0.0000 1.1500 0.0500 Canntab Therapeutics Limited PILL 504 1.2000 1.0800 1.2000 +0.0900 2.1400 0.5000 ParcelPal Technology Inc. PKG 4449 0.2600 0.2450 0.2500 0.0000 0.5900 0.1550 Peak Positioning Technologies Inc. PKK 880 0.0300 0.0250 0.0250 0.0000 0.0750 0.0250 Planet 13 Holdings Inc. PLTH 3780 2.6500 2.5800 2.6100 -0.0300 3.5000 0.6600 Plus Products Inc PLUS 139 5.6800 5.5000 5.6300 +0.0300 7.2500 3.5100 PreveCeutical Medical Inc. PREV 28449 0.0750 0.0700 0.0700 -0.0050 0.1700 0.0300 Plymouth Rock Technologies Inc. PRT 330 0.6200 0.5500 0.6200 +0.0300 0.6900 0.5500 Platinex Inc. PTX 50 0.0550 0.0550 0.0550 -0.0050 0.3000 0.0500 Pushfor Investments Inc. PUSH 408 1.5000 1.4300 1.5000 +0.0400 1.5000 0.4000 Pivot Pharmaceuticals Inc. PVOT 2604 0.3750 0.2500 0.3300 +0.0450 3.0000 0.2500 Captiva Verde Land Corp. PWR 80 0.1100 0.1000 0.1100 -0.0050 0.2200 0.0600 Quantum Cobalt Corp QBOT 1640 0.0650 0.0550 0.0550 -0.0150 1.8500 0.0550 Quinsam Capital Corporation QCA 4819 0.3050 0.2850 0.2950 -0.0050 1.1900 0.2350 Quadron Cannatech Corporation QCC 561 0.1950 0.1600 0.1750 -0.0050 0.9700 0.1600 Relay Medical Corp. RELA 150 0.2700 0.2600 0.2600 0.0000 0.8000 0.1900 Reservoir Capital Corp. REO 4151 0.0300 0.0250 0.0250 -0.0050 0.0650 0.0250 Resinco Capital Partners Inc. RIN 2249 0.1600 0.1400 0.1400 -0.0200 0.3200 0.0950 Rise Gold Corp. RISE 1190 0.0700 0.0700 0.0700 +0.0050 0.2100 0.0450 Rockshield Capital Corp. RKS 378 0.1200 0.1100 0.1150 +0.0050 0.8400 0.1100 RISE Life Science Corp. RLSC 1160 0.2000 0.2000 0.2000 -0.0250 0.7400 0.0450 Tidal Royalty Corp. RLTY.U 7087 0.1600 0.1500 0.1550 +0.0050 0.8200 0.1150 RMMI Corp. RMMI 0 1.2000 0.0000 2.9500 0.9000 Rubicon Organics Inc. ROMJ 91 2.0100 1.9900 2.0100 +0.0100 5.2500 1.8600 Ravenquest BioMed Inc. RQB 2076 0.6500 0.6100 0.6500 +0.0500 1.9300 0.3800 RavenQuest BioMed Inc. Wts. RQB.WT 1645 0.0950 0.0800 0.0950 +0.0200 0.2550 0.0300 Rift Valley Resources Corp. RVR 25 0.0900 0.0900 0.0900 +0.0050 0.1450 0.0500 River Wild Exploration Inc. RWI 2120 0.6300 0.5000 0.6300 +0.0100 0.7000 0.0200 Subscribe Technologies Inc. SAAS 1273 0.0600 0.0500 0.0600 +0.0100 0.2500 0.0500 SBD Capital Corp. SBD 0 0.4900 0.0000 0.5500 0.0500 Security Devices International Inc. SDZ 10 0.2000 0.2000 0.2000 0.0000 0.2300 0.1600 Sensor Technologies Inc. SENS 95 0.1450 0.1150 0.1150 -0.0250 0.3400 0.1000 Sharc International Systems Inc. SHRC 35 0.3550 0.3550 0.3550 0.0000 0.5900 0.3000 Seahawk Ventures Inc. SHV 403 0.3500 0.3400 0.3400 -0.0100 0.6200 0.2500 Star Navigation Systems Group Ltd. SNA 540 0.0700 0.0650 0.0700 +0.0050 0.1400 0.0400 Sunniva Inc. SNN 539 4.8000 4.4500 4.7900 +0.2800 17.9300 4.1100 SOL Global Investments Corp. SOL 2640 2.2000 2.0500 2.1600 0.0000 5.0000 2.0500 Spearmint Resources Inc. SPMT 310 0.0350 0.0350 0.0350 0.0000 0.0525 0.0250 SponsorsOne Inc. SPO 182 0.1700 0.1500 0.1700 +0.0200 0.3450 0.0300 Sproutly Canada Inc. SPR 6077 0.3400 0.2800 0.3200 +0.0350 1.1800 0.2500 Squire Mining Ltd. SQR 285 0.2500 0.2400 0.2400 -0.0200 0.8200 0.1500 Stem Holdings Inc. STEM 20 2.8500 2.7500 2.7500 -0.1500 4.4800 2.2000 Wildflower Brands Inc. SUN 267 0.6900 0.6600 0.6800 +0.0200 2.9400 0.6000 St-Georges Eco-Mining Corp. SX 1145 0.0650 0.0550 0.0600 0.0000 2.9000 0.0350 Sixty North Gold Mining Inc. SXTY 4765 0.0600 0.0500 0.0550 -0.0050 0.2400 0.0500 Talmora Diamond Inc. TAI 50 0.0200 0.0200 0.0200 0.0000 0.0600 0.0050 Taku Gold Corp. TAK 920 0.0550 0.0500 0.0500 -0.0050 0.1500 0.0350 Terra Nova Resources Inc. TENO 0 0.1000 0.0000 0.1850 0.0600 TerrAscend Corp. TER 606 7.1300 6.7600 6.8900 +0.0500 13.5000 1.6500 Taiga Gold Corp TGC 90 0.0750 0.0700 0.0750 +0.0100 0.2100 0.0650 1933 Industries Inc. TGIF 10681 0.4500 0.4150 0.4500 +0.0400 1.4800 0.3300 1933 Industries Inc.10% 14SEP21 TGIF.DB 90 99.0000 96.0000 99.0000 0.0000 125.0000 96.0000 1933 Industries Inc. Wts. TGIF.WT 955 0.1900 0.1700 0.1900 +0.0250 0.2700 0.1400 THC Biomed Intl Ltd THC 2753 0.4600 0.4100 0.4550 +0.0200 3.3600 0.4100 Tartisan Nickel Corp. TN 780 0.0300 0.0250 0.0300 +0.0050 0.1950 0.0200 The Tinley Beverage Company Inc. TNY 890 0.5800 0.5500 0.5800 +0.0100 1.9900 0.4500 Tower One Wireless Corp. TO 822 0.0850 0.0750 0.0800 +0.0050 0.2800 0.0750 Trackloop Analytics Corp. TOOL 1573 0.0800 0.0650 0.0800 +0.0050 0.6000 0.0600 Enertopia Corp. TOP 5 0.0300 0.0000 0.1400 0.0250 Trulieve Cannabis Corp. TRUL 3229 13.4800 12.5000 12.9800 +0.4800 23.8500 9.5100 Tantalex Resources Corporation TTX 1900 0.0500 0.0500 0.0500 -0.0050 0.2500 0.0500 Black Tusk Resources Inc. TUSK 88 0.2200 0.1850 0.2200 +0.0100 0.2850 0.1300 Global UAV Technologies Ltd. UAV 234 0.0350 0.0300 0.0300 -0.0050 0.2550 0.0300 UpSnap Inc. UP 13 0.0100 0.0100 0.0100 +0.0050 0.0550 0.0050 Upco International Inc UPCO 10 0.1550 0.1500 0.1500 0.0000 1.3900 0.0800 American Pacific Mining Corp. USGD 715 0.0800 0.0700 0.0800 0.0000 0.4100 0.0650 Velocity Data Inc. VCT 0 0.0500 0.0000 0.1600 0.0300 Vogogo Inc. VGO 2634 0.0750 0.0650 0.0750 +0.0050 0.9400 0.0650 Valens Groworks Corp. VGW 1063 1.3500 1.2100 1.2800 +0.0800 3.5500 0.9800 Valens Groworks Corp. VGW.WT 27 0.1800 0.1800 0.1800 0.0000 0.4500 0.1500 Phivida Holdings Inc. VIDA 1235 0.7500 0.6000 0.7100 +0.1300 2.2000 0.5300 Vodis Pharmaceuticals Inc. VP 1255 0.1300 0.1100 0.1150 -0.0100 0.9100 0.1000 Veritas Pharma Inc. VRT 930 0.1300 0.1200 0.1250 -0.0050 1.0900 0.0850 Versus Systems Inc. VS 70 0.2000 0.2000 0.2000 0.0000 0.4600 0.1800 Victory Square Technologies Inc. VST 313 0.5200 0.4900 0.4900 -0.0200 4.1700 0.4200 Maricann Group Inc WAYL 6585 1.4400 1.2400 1.4400 +0.1800 4.4800 1.1200 Maricann Group Inc WT WAYL.WT 69 0.3500 0.3500 0.3500 0.0000 0.5000 0.2250 Winston Gold Corp. WGC 280 0.0350 0.0350 0.0350 -0.0050 0.0900 0.0250 ICC International Cannabis Corp. WRLD 13818 0.4900 0.4300 0.4700 +0.0550 0.9100 0.2500 Winston Resources Inc. WRW 90 0.0350 0.0300 0.0300 -0.0400 0.2400 0.0300 Western Uranium & Vanadium Corp. WUC 1370 2.3100 1.9900 2.0500 -0.0100 3.3200 0.5400 eXeBlock Technology Corporation XBLK 2810 0.0500 0.0500 0.0500 -0.0050 1.6300 0.0400 MGX Minerals Inc. XMG 5260 0.5100 0.4650 0.4700 -0.0200 1.9600 0.4650 Canadian Overseas Petroleum Limited XOP 422 0.0050 0.0050 0.0050 0.0000 0.0050 0.0050 Exro Technologies Inc. XRO 1738 0.2700 0.2500 0.2500 -0.0050 0.6800 0.1950 XORTX Therapeutics Inc. XRX 45 0.1900 0.1900 0.1900 +0.0100 0.5000 0.1700 Weekend Unlimited Inc. YOLO 892 0.1400 0.1300 0.1350 +0.0100 0.3250 0.1250 Zanzibar Gold Inc. ZBR 170 0.1250 0.1250 0.1250 0.0000 0.2000 0.1000 Kootenay Zinc Corp. ZNK 215 0.0500 0.0450 0.0500 0.0000 0.9000 0.0450 Stock Symbol Bid Ask 52W Hi 52W Lo 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 0.055 0.055 0.3450 0.0400 Advantagewon Oil Corp. AOC 0.025 0.030 0.1850 0.0250 Armada Mercantile Ltd. ARM 0.395 0.420 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 0.380 0.490 0.6500 0.2500 Aylen Capital Inc. AYL 0.015 0.035 0.0600 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 0.400 0.425 2.1400 0.4050 Berkley Renewables Inc. BKS 0.035 0.100 0.1100 0.0150 Global Blockchain Technologies Corp.WT BLOC.WT.U 0.010 0.1200 0.0050 MB Builder Bd 5 Yr. Ann F/R 1.1% 15JUN20 BMB.DB.B 95.800 MB Builder Bd 5 Yr. Compd 1.5% 15JUN21 BMB.DB.C 95.800 MB Builder Bd 5 Yr. Ann F/R 1.25%15JUN20 BMB.DB.D 97.000 99.8600 99.8600 Bunker Hill Mining Corp. BNKR 0.045 0.090 3.1500 0.0300 BitRush Corp. BRH Lineage Grow Company Ltd. BUDD 0.190 0.190 0.4850 0.1550 BioMark Diagnostics Inc. BUX 0.050 0.070 0.1100 0.0400 Bexar Ventures Inc. BXV 0.110 0.500 0.2000 0.0200 Block X Capital Corp. BXXX 0.055 0.070 0.7500 0.0150 Cautivo Mining Inc. CAI 0.150 0.300 0.6100 0.0800 Green River Gold Corp. CCR 0.050 0.060 0.0900 0.0250 CIM International Group Inc. CIM 0.210 0.425 0.3500 0.1650 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 Canna-V-Cell Sciences Inc. CNVC 0.265 0.330 0.4000 0.1100 Cryptobloc Technologies Corp. CRYP 0.030 0.030 0.4650 0.0450 Canamex Gold Corp. CSQ 0.055 0.060 0.1700 0.0500 CellCube Energy Storage Systems Inc. CUBE 0.280 0.280 0.7600 0.1400 Biocure Technology Inc. CURE 0.400 0.490 1.8900 0.1600 Cyntar Ventures Inc CYN 0.120 0.150 0.1500 0.0900 The Delma Group Inc. DLMA 1.550 2.250 7.2500 1.0500 Deveron UAS Corp. DVR 0.170 0.180 0.4500 0.1500 European Metals Corp. ECU 0.005 European Metals Corp. Warrants ECU.WT ECO ORO MINERALS CORP. J EOM 0.180 0.205 0.4450 0.1500 EVITRADE Health Systems Corp. EVA 0.160 0.380 1.1700 0.2100 Evolving Gold Corp. EVG 0.075 0.170 0.2600 0.0650 EVI Global Group Developments Corp. EVI 0.580 0.630 0.7000 0.0700 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 FogChain Corp FOG 0.120 0.175 0.5700 0.1300 Gencan Capital Inc. GCA 0.050 0.245 0.3500 0.0300 Glorious Creation Limited GCIT 0.600 0.6500 0.5500 Genius Metals Inc GENI 0.190 0.200 0.2500 0.1200 Generation Mining Limited GENM 0.100 0.150 0.2000 0.0800 Glance Technologies Inc. Wts. GET.WT 0.110 0.195 3.0500 0.1100 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 0.2200 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 Glenbriar Technologies Inc. GTI.X 0.020 0.030 0.1150 0.0150 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 0.150 0.4000 0.1200 ICTV Brands Inc. ITV 0.010 0.150 0.2200 0.1800 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 Kal Minerals Corp KAL 0.115 0.200 0.2000 0.2000 Dizun International Enterprises Inc. KDZ 0.010 0.025 0.0900 0.0100 KWG Resources Inc. MVS KWG.A 3.410 3.750 6.9500 2.7000 La Imperial Resources Inc. LAI 0.065 0.240 0.0800 0.0600 Legion Metals Corp. LEGN 0.120 0.250 0.2100 0.0500 Lanebury Growth Capital Ltd. LLL 0.250 0.385 0.8700 0.2300 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 Marret High Yield Strategies Fund A MHY.UN 0.050 0.060 0.1700 0.0500 Minera IRL Limited MIRL 0.055 0.060 0.1350 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 Metalo Manufacturing Inc. MMI 0.250 0.390 0.5700 0.1500 MOAG Copper Gold Resources Inc. MOG MPV Exploration Inc MPV 0.070 0.100 0.3000 0.0700 Meryllion Resources Corporation MYR 0.015 0.025 0.2100 0.0150 New Jersey Mining Company NJMC 0.170 0.330 0.2600 0.1500 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 Northern Sphere Mining Corp. NSM 0.030 0.040 0.4500 0.0300 Nass Valley Gateway Ltd. NVG 0.050 Nexco Resources Inc. NXU 0.085 0.145 0.4000 0.0900 Carlyle Entertainment Ltd OLG Organic Potash Corporation OPC 0.020 0.025 0.0800 0.0150 ESI Energy Services Inc. OPI 0.145 0.215 0.5000 0.1250 Ortho Regenerative Technologies Inc. ORTH 0.245 0.250 0.8900 0.2100 Portage Biotech Inc. PBT.U 0.105 0.105 0.6600 0.0600 Petrocapita Income Trust PCE.UN 0.095 0.480 0.7500 0.0850 PUDO Inc. PDO 0.710 0.900 3.0500 0.5100 Patriot Gold Corp. PGOL 0.045 0.0950 0.0950 Pivit Exploration Inc. PIVT 0.110 0.155 0.1900 0.0750 Blocplay Entertainment Inc. PLAY 0.005 0.010 0.2600 0.0050 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 Primary Energy Metals Inc. PRIM 0.035 0.040 0.1500 0.0250 Park Lawn Company Limited PRL 6.250 12.000 9.4000 8.0000 Pasinex Resources Limited PSE 0.095 0.105 0.2800 0.0750 Qwick Media Inc. QMI 0.025 0.105 0.2500 0.0100 Quizam Media Corporation QQ 0.120 0.175 0.2100 0.0450 Radial Research Corp RAD 0.100 0.150 0.1500 0.1300 Renforth Resources Inc. RFR 0.025 0.030 0.0600 0.0200 Range Energy Resources Inc. RGO 0.005 0.0200 0.0050 RIWI Corp. RIW 1.220 1.400 2.5000 1.0000 West Red Lake Gold Mines Inc. RLG 0.055 0.060 0.1600 0.0500 Reliant Gold Corp. RNG 0.005 0.015 0.0350 0.0200 Rockex Mining Corporation RXM 0.060 0.095 0.1000 0.0150 Razore Rock Resources Inc. RZR 0.065 0.6250 0.0600 Robix Environmental Technologies Inc. RZX 0.080 0.0700 0.0350 Shoal Point Energy Ltd. SHP 0.025 0.030 0.3750 0.0200 Sitka Gold Corp. SIG 0.110 0.115 0.3000 0.0550 Hydro66 Holdings Corp. SIX 0.450 0.480 0.9500 0.4800 Slave Lake Zinc Corp SLZ 0.080 0.110 0.1100 0.0600 Sona Nanotech Inc. SONA 0.210 0.260 0.3000 0.1700 Silver Phoenix Resources Inc. SP 0.035 0.090 0.2200 0.0200 Spey Resources Corp. SPEY 0.065 0.080 0.1550 0.0650 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 Starrex International Ltd. STX 1.050 1.490 2.0000 0.4550 Navis Resources Corp. SUV 0.410 0.9500 0.2300 Sante Veritas Holdings Inc SV 0.500 0.500 0.5000 0.3000 66 Resources Inc. SXX 0.130 0.190 0.2700 0.1000 Syd Financing Inc. SYDF 0.150 0.300 0.1500 0.1500 Target Capital Inc. TCI 0.045 0.055 0.1400 0.0500 Tier One Capital Limited Partnership TLP.UN 4.250 5.050 6.0000 4.5400 Tree of Knowledge International Corp. TOKI 0.270 0.290 1.5300 0.2200 Torino Power Solutions Inc TPS 0.055 0.060 0.2000 0.0400 United Battery Metals Corp. UBM 0.500 0.500 1.6800 0.3100 Ubique Minerals Limited UBQ 0.100 0.120 0.2500 0.0700 Urbana Corporation URB 3.5300 3.5300 Urbana Corporation A NV URB.A 2.9800 2.7700 Oriental Non-Ferrous Resources Developme URG 0.005 1.000 1.0500 1.0000 VirtualArmour International Inc. VAI 0.200 0.270 0.3700 0.1800 Top Strike Resources Corp. VENI 0.115 0.140 0.5500 0.0900 Vogogo Inc. 8% 30JUN20 VGO.DB 90.000 100.000 100.0000 80.0000 Phivida Holdings Inc. Wts. VIDA.WT 0.140 0.230 0.5200 0.1300 Vinergy Resources Ltd. VIN 0.165 0.165 West Isle Energy Inc. WEI World Mahjong Limited WSM 0.190 0.1700 0.0600 MGX Minerals Inc. A Wts. XMG.WT.A 0.040 0.060 0.8000 0.0400 MGX Minerals Inc. B Wts. XMG.WT.B 0.075 0.110 0.4500 0.0700 MGX Minerals Inc C Wts XMG.WT.C 0.070 0.110 0.1500 0.0800 Zara Resources Inc. ZRI 0.025 0.090 0.2400 0.0700 BIOSENTA Inc. ZRO 0.080 0.160 0.7500 0.0100 ZTEST Electronics Inc. ZTE 0.275 0.295 1.0600 0.1000 Zenith Exploration Inc. ZX 0.035 1.000 Trades: 34,088 Total Volume: 100,666,301 Total Value: $87,126,792 Advanced: 114 Declined: 99 Unchanged: 240 Note 1: z - Full Volume. Note 2: Change calculated using unadjusted closing prices.