CNSX Trading Daily Market Summary December 04 2018 Closing Numbers Stock Symbol Vol(00s) High Low Close Change 52W Hi 52W Lo Supreme Metals Corp. ABJ 800 0.0150 0.0150 0.0150 0.0000 0.0800 0.0150 Alliance Growers Corp. ACG 1792 0.1150 0.0950 0.0950 -0.0150 1.3900 0.0950 Acreage Holdings, Inc. ACRG.U 2698 20.2400 15.3100 16.4200 -3.3000 26.9000 15.3100 Affinor Growers Inc. AFI 2525 0.0550 0.0500 0.0550 +0.0050 0.2850 0.0400 AgraFlora Organics International Inc AGRA 14934 0.1450 0.1250 0.1300 -0.0150 0.4180 0.0780 Agrios Global Holdings Ltd. AGRO 543 0.5300 0.5100 0.5200 -0.0100 0.7200 0.5000 Alternate Health Corp. AHG 926 0.5600 0.4500 0.4500 -0.0400 2.6900 0.4250 Advantagewon Oil Corp. AOC 1516 0.0300 0.0250 0.0300 -0.0050 0.1850 0.0250 Appia Energy Corp. API 155 0.2400 0.2300 0.2400 +0.0200 0.3200 0.1100 Global Cannabis Applications Corp. APP 2891 0.1400 0.1100 0.1150 -0.0200 0.9900 0.1100 APPx Group Holdings Inc APPX 1805 0.1100 0.1000 0.1100 +0.0100 0.2500 0.0800 AREV Brands International Ltd. AREV 635 0.2750 0.2600 0.2750 -0.0150 0.6500 0.2500 Argo Gold Inc. ARQ 180 0.1650 0.1650 0.1650 -0.0150 0.2100 0.0700 Ascent Industries Corp. ASNT 6733 0.2000 0.1800 0.1950 -0.0250 0.9800 0.1350 Abattis Bioceuticals Corp. ATT 7641 0.0850 0.0750 0.0800 0.0000 0.9400 0.0750 Auxico Resources Canada Inc. AUAG 330 0.1900 0.1800 0.1800 -0.0100 0.4300 0.1400 Australis Capital Inc. AUSA 9478 0.9600 0.8000 0.8200 -0.1200 16.0000 0.8000 Australis Capital Corp. Wts. AUSA.WT 766 0.6600 0.5800 0.6100 -0.0900 11.4900 0.5800 Avarone Metals Inc. AVM 100 0.0350 0.0350 0.0350 -0.0050 0.1350 0.0350 Aylen Capital Inc. AYL 10 0.0300 0.0300 0.0300 +0.0150 0.0600 0.0150 BacTech Environmental Corporation BAC 130 0.0250 0.0250 0.0250 +0.0050 0.0700 0.0150 Body and Mind Inc. BAMM 2518 1.0400 0.9700 1.0100 +0.0100 2.0900 0.3300 Benchmark Botanics Inc. BBT 65 0.3900 0.3100 0.3100 -0.0900 2.1400 0.3100 Blockchain Foundry Inc BCFN 920 0.0300 0.0250 0.0250 0.0000 0.5000 0.0150 Beleave Inc. BE 24178 0.1150 0.1000 0.1050 -0.0050 0.4986 0.1000 Peekaboo Beans Inc BEAN 62 0.1050 0.1050 0.1050 0.0000 0.2600 0.1000 BIG Blockchain Intelligence Group Inc. BIGG 1372 0.0800 0.0750 0.0800 +0.0050 2.7700 0.0750 Biome Grow Inc. BIO 2014 0.6600 0.5400 0.5500 -0.1700 2.1000 0.5400 Belgravia Capital International Inc. BLGV 3310 0.0200 0.0150 0.0150 -0.0050 0.3600 0.0150 BlissCo Cannabis Corp. BLIS 908 0.3600 0.3000 0.3000 -0.0400 0.7600 0.2700 BLOK Technologies Inc. BLK 9718 0.0275 0.0200 0.0200 -0.0100 1.0700 0.0200 Cannabix Technologies Inc. BLO 3533 1.5300 1.4200 1.4300 -0.0900 3.6800 1.0200 Global Blockchain Technologies Corp. BLOC.U 5839 0.0600 0.0500 0.0550 -0.0050 0.7099 0.0500 Blox Labs Inc. BLOX 120 0.0300 0.0300 0.0300 -0.0100 0.5633 0.0250 BLVD Centers Corporation BLVD 1061 0.0500 0.0450 0.0500 +0.0050 0.0850 0.0350 Bougainville Ventures Inc. BOG 2361 0.0450 0.0425 0.0450 -0.0050 0.4500 0.0425 Pacific Rim Cobalt Corp. BOLT 2218 0.1350 0.1150 0.1300 -0.0100 1.5900 0.1000 Breathtec BioMedical Inc. BTH 621 0.1700 0.1550 0.1600 +0.0050 1.0400 0.1550 Aura Health Inc. BUZZ 1557 0.2000 0.1700 0.1950 +0.0150 0.6500 0.1400 Block X Capital Corp. BXXX 0 0.0600 0.0000 0.7500 0.0150 Brisio Innovations Inc. BZI 1640 0.3800 0.3500 0.3550 -0.0250 0.4800 0.1600 FinCanna Capital Corp. CALI 1730 0.1700 0.1350 0.1500 +0.0050 2.2900 0.1350 CannAmerica Brands Corp. CANA 46 0.8500 0.8300 0.8300 -0.0800 1.3000 0.7000 Heritage Cannabis Holdings Corp. CANN 10159 0.1900 0.1700 0.1800 -0.0100 0.8400 0.1500 Copperbank Resources Corp. CBK 1060 0.0500 0.0500 0.0500 0.0000 0.1200 0.0400 Certive Solutions Inc. CBP 830 0.0300 0.0250 0.0250 -0.0100 0.1200 0.0100 Cerro de Pasco Resources Inc. CDPR 175 0.2800 0.2550 0.2800 0.0000 0.3700 0.2200 CordovaCann Corp. CDVA 81 1.0000 1.0000 1.0000 -0.0100 2.0000 0.9500 Cerro Grande Mining Corporation CEG 70 0.0050 0.0050 0.0050 0.0000 0.0250 0.0050 Cartier Iron Corporation CFE 195 0.1000 0.1000 0.1000 -0.0100 0.2050 0.0650 Cognetivity Neurosciences Ltd. CGN 322 0.4450 0.4100 0.4400 +0.0250 0.6300 0.2500 Cannabis Growth Opportunity Corporation CGOC 957 1.2400 1.1200 1.1700 -0.0800 2.7000 1.1200 Cannabis Growth Opportunity Corporation Wts. CGOC.WT 143 0.1500 0.1300 0.1300 0.0000 0.6900 0.1050 Chemistree Technology Inc. CHM 1853 0.5600 0.5000 0.5200 -0.0500 1.0000 0.3100 Choom Holdings Inc. CHOO 8478 0.5200 0.4650 0.4700 -0.0600 1.4700 0.2550 Canada House Wellness Group Inc. CHV 6040 0.1600 0.1450 0.1450 -0.0100 0.9000 0.1450 Cresco Labs Inc. CL 3072 6.8000 5.5700 5.7300 -0.8200 8.0000 5.5700 Cielo Waste Solutions Corp. CMC 14476 0.1600 0.1000 0.1400 +0.0300 0.3000 0.1000 Canadian Metals Inc. CME 50 0.0700 0.0700 0.0700 +0.0050 0.2000 0.0650 Cannex Capital Holdings Inc. CNNX 868 0.9000 0.7500 0.7900 -0.0300 1.9300 0.5000 Canna-V-Cell Sciences Inc. CNVC 900 0.3000 0.2500 0.2600 -0.0350 0.4000 0.1100 International Cobalt Corp CO 6981 0.0500 0.0350 0.0450 -0.0050 0.4500 0.0350 360 Blockchain Inc. CODE 5166 0.0275 0.0200 0.0250 -0.0050 0.3450 0.0200 Captor Capital Corp CPTR 409 1.3000 1.1000 1.2400 -0.0100 17.8000 1.0100 Carl Data Solutions Inc. CRL 120 0.1000 0.1000 0.1000 0.0000 0.6100 0.0700 Crop Infrastructure Corp. CROP 8168 0.3300 0.2900 0.3050 -0.0150 1.2000 0.1300 Chemesis International Inc. CSI 614 1.1700 1.0900 1.1100 -0.0700 2.0400 0.4800 Canamex Gold Corp. CSQ 120 0.0550 0.0550 0.0550 0.0000 0.1700 0.0500 Curaleaf Holdings, Inc. CURA 13297 6.2500 5.1200 5.3400 -0.8000 11.4900 5.1200 Biocure Technology Inc. CURE 30 0.4900 0.4900 0.4900 0.0000 1.8900 0.1600 Charlotte's Web Holdings, Inc. CWEB 9288 14.1700 11.7800 11.9700 -2.0900 18.7000 9.0500 C21 Investments Inc. CXXI 5112 0.7900 0.6800 0.7200 -0.0700 3.0000 0.6800 Hilltop Cybersecurity Inc. CYBX 2169 0.0900 0.0850 0.0850 0.0000 0.8700 0.0800 Data Deposit Box Inc. DDB 6610 0.0300 0.0300 0.0300 0.0000 0.3500 0.0300 Debut Diamonds Inc. DDI 28184 0.0100 0.0050 0.0050 0.0000 0.0250 0.0050 Deer Horn Capital Inc. DHC 30 0.2200 0.2100 0.2100 -0.0100 0.5800 0.1000 Dixie Brands Inc. DIXI.U 1005 0.8300 0.6100 0.7000 -0.0600 1.1800 0.6100 The Delma Group Inc. DLMA 0 2.0200 0.0000 7.2500 1.0500 Delrey Metals Corp. DLRY 254 0.3100 0.3000 0.3000 -0.0200 0.5000 0.2050 Dundee Sustainable Technologies Inc. DST 430 0.0300 0.0300 0.0300 -0.0050 0.1900 0.0050 Deveron UAS Corp. DVR 365 0.1600 0.1550 0.1550 0.0000 0.4500 0.1500 DionyMed Brands Inc. DYME 370 3.2500 2.9500 2.9500 -0.3500 4.2900 2.9500 Earth Alive Clean Technologies Inc. EAC 110 0.2200 0.2050 0.2200 -0.0050 0.4500 0.0700 SpeakEasy Cannabis Club Ltd. EASY 19733 0.2900 0.1900 0.2100 -0.1000 1.3300 0.1900 Nutritional High International Inc. EAT 6013 0.2050 0.1850 0.1850 -0.0150 1.1900 0.1850 Eviana Health Corporation EHC 50 0.6100 0.6000 0.6000 -0.1900 1.9000 0.6000 ECO ORO MINERALS CORP. J EOM 85 0.1800 0.1800 0.1800 0.0000 0.4450 0.1500 Leviathan Cannabis Group Inc. EPIC 573 0.3750 0.3300 0.3700 0.0000 2.3200 0.2000 Empower Clinics Inc EPW 752 0.1300 0.1100 0.1250 +0.0050 0.5100 0.0900 EnviroLeach Technologies Inc. ETI 369 0.8000 0.7600 0.8000 0.0000 2.3400 0.6500 EVITRADE Health Systems Corp. EVA 11 0.2650 0.2650 0.2650 +0.0050 1.1700 0.2200 Explorex Resources Inc. EX 1690 0.4000 0.3700 0.4000 +0.0350 0.5000 0.2300 Far Resources Ltd. FAT 2341 0.0800 0.0700 0.0800 +0.0050 1.1000 0.0700 Fandom Sports Media Corp. FDM 2554 0.0800 0.0750 0.0750 -0.0050 0.3550 0.0650 Future Farm Technologies Inc. FFT 2786 0.3000 0.2500 0.2700 -0.0100 2.0800 0.2250 FogChain Corp FOG 4 0.1200 0.0000 0.5700 0.1200 Flower One Holdings Inc. FONE 1134 1.5200 1.4400 1.4800 -0.0400 2.0000 1.0700 Global Blockchain Mining Corp. FORK 9842 0.0100 0.0050 0.0100 0.0000 0.1300 0.0050 Fox River Resources Corporation FOX 72 0.0650 0.0650 0.0650 -0.0150 0.1500 0.0500 Gabriella's Kitchen Inc. GABY 118 0.4200 0.3800 0.3800 -0.0300 0.7500 0.2750 Graph Blockchain Inc GBLC 12420 0.0600 0.0500 0.0500 -0.0050 0.2000 0.0500 Genius Metals Inc GENI 250 0.1850 0.1800 0.1850 +0.0050 0.2500 0.1200 Generation Mining Limited GENM 270 0.1300 0.1050 0.1300 +0.0200 0.2000 0.0800 Glance Technologies Inc. GET 2687 0.2150 0.2000 0.2150 0.0000 2.9900 0.1550 Xanthic Biopharma Inc. GGB 4235 3.0300 2.7000 2.7000 -0.3100 4.2500 0.5800 Global Hemp Group Inc. GHG 1265 0.1150 0.1100 0.1100 -0.0050 0.3900 0.0950 Golden Leaf Holdings Ltd. GLH 14005 0.1500 0.1350 0.1350 -0.0050 0.6500 0.1350 Go Cobalt Mining Corp. GOCO 120 0.2900 0.2200 0.2200 -0.0750 0.3750 0.0700 Goldrea Resources Corp. GOR 503 0.0450 0.0400 0.0450 0.0000 0.3800 0.0400 Graphite Energy Corp. GRE 10 0.0350 0.0350 0.0350 +0.0050 1.7600 0.0300 Grown Rogue International Inc. GRIN 345 0.4000 0.3000 0.3000 -0.0900 0.6000 0.2900 Green 2 Blue Energy Corp. GTBE 65 0.0550 0.0550 0.0550 0.0000 0.4450 0.0500 Getchell Gold Corp. GTCH 1285 0.3250 0.2000 0.2300 -0.0200 0.6000 0.2000 Green Thumb Industries Inc. GTII 2414 12.5000 10.8000 11.5200 -1.0200 32.5000 8.2100 Harvest Health & Recreation Inc. HARV 10722 6.3200 4.9000 5.6500 -0.6300 8.4000 4.9000 Harrys Manufacturing Inc. HARY 4527 0.1700 0.1300 0.1400 -0.0200 0.5000 0.1300 High Hampton Holdings Corp. HC 539 0.4000 0.3400 0.3400 -0.0600 1.4800 0.3100 Heritage Global Inc. HGP 1 0.6300 0.0000 0.9600 0.3900 Hello Pal International Inc. HP 886 0.1000 0.1000 0.1000 -0.0200 0.3450 0.0650 HealthSpace Data Systems Ltd. HS 2492 0.0450 0.0400 0.0400 -0.0050 0.2700 0.0250 FSD Pharma Inc. Subordinate Voting Shares HUGE 112661 0.3500 0.3150 0.3300 -0.0100 0.9400 0.0750 HyperBlock Inc. HYPR 3722 0.0500 0.0350 0.0400 -0.0100 0.4350 0.0300 iAnthus Capital Holdings Inc. IAN 4388 6.0000 5.1100 5.2500 -0.6100 9.4900 1.9000 International Battery Metals Ltd. IBAT 50 0.1600 0.1550 0.1550 -0.0100 0.8900 0.1300 Integrated Cannabis Company Inc. ICAN 1704 0.5200 0.4600 0.4600 -0.0350 2.0200 0.3400 ThreeD Capital Inc. IDK 10159 0.0700 0.0700 0.0700 0.0000 0.8500 0.0650 IntellaEquity Inc. IEQ 657 0.0950 0.0750 0.0900 0.0000 0.2300 0.0400 Imagin Medical Inc. IME 5414 0.1500 0.1300 0.1350 -0.0150 0.4400 0.0900 Imagination Park Entertainment Inc. IP 5462 0.0850 0.0750 0.0850 +0.0100 1.0800 0.0700 Irving Resources Inc. IRV 286 1.7900 1.6700 1.7900 +0.1700 1.8700 0.6600 Inner Spirit Holdings Ltd. ISH 3427 0.2250 0.2000 0.2000 -0.0150 0.9100 0.1800 Isodiol International Inc. ISOL 8526 1.4200 1.1600 1.2000 -0.2100 18.8000 1.1600 Lotus Ventures Inc. J 868 0.2000 0.1800 0.1850 -0.0150 1.0000 0.1650 StartMonday Technology Corp. JOB 80 0.0200 0.0200 0.0200 0.0000 0.5000 0.0200 International Cannabrands Inc. JUJU 4519 0.0900 0.0800 0.0800 -0.0100 0.7700 0.0500 Koios Beverage Corp. KBEV 2075 0.4150 0.3800 0.3800 -0.0250 1.0500 0.1700 Kontrol Energy Corp. KNR 95 0.6900 0.6600 0.6700 0.0000 1.5800 0.4600 Khan Resources Inc. KRI 140 0.0600 0.0500 0.0600 0.0000 0.1800 0.0500 KWG Resources Inc. KWG 320 0.0100 0.0100 0.0100 0.0000 0.0200 0.0050 Declan Cobalt Inc. LAN 115 0.2250 0.2250 0.2250 -0.0200 0.4200 0.1700 Lions Bay Mining Corp. LBM 33 0.1500 0.1150 0.1200 -0.0300 0.1500 0.1050 Lifestyle Delivery Systems Inc LDS 2450 0.4000 0.3600 0.3650 -0.0150 1.5400 0.3500 Liberty Health Sciences Inc. LHS 48438 1.1300 0.9200 0.9200 -0.3200 2.8800 0.6200 Liberty Leaf Holdings Ltd. LIB 1211 0.1250 0.1050 0.1100 -0.0150 1.0000 0.0900 Liht Cannabis Corp. LIHT 4313 0.2100 0.1950 0.2050 +0.0150 1.2300 0.1500 Callitas Health Inc. LILY 220 0.1450 0.1350 0.1350 -0.0150 0.3750 0.1000 Global Li-Ion Graphite Corp. LION 10 0.0800 0.0800 0.0800 0.0000 0.7000 0.0800 LeanLife Health Inc. LLP 160 0.0500 0.0400 0.0500 +0.0050 0.4500 0.0350 Litelink Technologies Inc. LLT 551 0.1700 0.1600 0.1650 -0.0050 0.3300 0.1150 Lexington Biosciences Inc. LNB 94 0.1150 0.0950 0.1000 -0.0200 0.6200 0.0650 Redfund Capital Corp. LOAN 510 0.3200 0.3000 0.3000 -0.0100 0.7000 0.1550 Lexaria Bioscience Corp. LXX 699 1.5400 1.3700 1.4000 -0.1800 3.2300 1.0000 MEADOW BAY GOLD CORPORATION J MAY 400 0.0450 0.0350 0.0350 0.0000 0.2600 0.0300 McLaren Resources Inc. MCL 30 0.0300 0.0300 0.0300 0.0000 0.1900 0.0200 Marret High Yield Strategies Fund A MHY.UN 210 0.0500 0.0500 0.0500 0.0000 0.1700 0.0500 True Leaf Medicine International Ltd. MJ 752 0.4450 0.4000 0.4450 +0.0400 1.9000 0.3950 MJardin Group, Inc. MJAR 1107 6.0200 5.2500 5.2500 -0.7500 8.9000 5.1000 Global Health Clinics Ltd. MJRX 1953 0.1100 0.1100 0.1100 0.0000 0.5600 0.0750 Makena Resources Inc. MKNA 220 0.0550 0.0550 0.0550 +0.0050 0.2350 0.0450 MedMen Enterprises Inc. Class B Subordinate Voting Shares MMEN 7713 4.3700 4.1500 4.1600 -0.2200 9.8800 3.4300 MedMen Enterprises Inc. Wts. MMEN.WT 1415 0.6900 0.6000 0.6400 -0.0600 3.5200 0.6000 Matica Enterprises Inc. MMJ 10888 0.1150 0.1050 0.1050 -0.0050 0.8100 0.1000 Miramont Resources Corp. MONT 1230 0.2750 0.2300 0.2700 +0.0550 0.5900 0.1300 GoverMedia Plus Canada Corp. MPLS 290 0.1400 0.1300 0.1400 +0.0200 0.5900 0.0900 MPX Bioceutical Corporation MPX 17674 0.8900 0.8100 0.8100 -0.0800 1.2700 0.3850 Micromem Technologies Inc. MRM 490 0.0350 0.0350 0.0350 0.0000 0.3950 0.0250 Cannvas MedTech Inc. MTEC 465 0.2950 0.2600 0.2900 0.0000 1.0000 0.2550 Maxtech Ventures Inc. MVT 406 0.2100 0.1900 0.2100 +0.0200 0.6000 0.0950 Micron Waste Technologies Inc MWM 1693 0.3550 0.3050 0.3050 -0.0350 0.9200 0.3050 Montego Resources Inc. MY 170 0.0800 0.0800 0.0800 0.0000 0.5500 0.0500 MYM Nutraceuticals Inc. MYM 3964 0.5800 0.5200 0.5400 -0.0400 5.0000 0.5200 Meryllion Resources Corporation MYR 2 0.0150 0.0000 0.2100 0.0150 Innovative Properties Inc. NAB 2550 0.4600 0.4000 0.4200 -0.0400 0.8200 0.0350 North Bud Farms Inc. NBUD 917 0.2400 0.2200 0.2400 0.0000 0.8000 0.2000 NetCents Technology Inc. NC 548 1.0300 0.9000 0.9300 -0.0800 4.9800 0.8000 Nerds On Site Inc. NERD 1406 0.2400 0.2250 0.2400 +0.0150 0.3700 0.2200 Netcoins Holdings Inc. NETC 34985 0.1200 0.0900 0.1150 +0.0150 0.6500 0.0700 New Age Brands Inc NF 39106 0.0750 0.0650 0.0650 -0.0050 0.4200 0.0450 Next Green Wave Holdings Inc. NGW 3222 0.4450 0.4000 0.4300 -0.0050 0.8500 0.4000 NHS Industries Ltd. NHS 15 0.0450 0.0450 0.0450 -0.0100 0.1700 0.0300 Victory Nickel Inc. NI 131 0.0300 0.0250 0.0300 +0.0050 0.0700 0.0150 Cryptanite Blockchain Technologies Corp. NITE 344 0.0450 0.0450 0.0450 0.0000 0.8400 0.0450 Northern Lights Resources Corp. NLR 100 0.0500 0.0500 0.0500 0.0000 0.1500 0.0400 Plaintree Systems Inc. NPT 340 0.2650 0.1750 0.1850 -0.0650 0.3000 0.1150 MegumaGold Corp NSAU 259 0.2000 0.1800 0.1800 -0.0200 0.3000 0.1200 NanoSphere Health Sciences Inc. NSHS 744 0.2900 0.2700 0.2800 +0.0050 1.1600 0.2700 Northern Sphere Mining Corp. NSM 1790 0.0300 0.0150 0.0300 -0.0050 0.2000 0.0150 NexTech AR Solutions Corp NTAR 2420 0.4650 0.3800 0.4550 +0.0750 0.4650 0.2400 New Tech Lithium Corp. NTM 775 0.0350 0.0350 0.0350 0.0000 0.1700 0.0250 Nuran Wireless Inc. NUR 3110 0.0500 0.0500 0.0500 -0.0050 0.2350 0.0400 CannaRoyalty Corp. OH 3237 7.9000 7.0300 7.1200 -0.5900 11.0000 2.3600 CannaRoyalty Corp. Wts. OH.WT 396 2.3700 1.5600 1.6900 -0.5100 5.3600 0.5800 Permex Petroleum Corporation OIL 27 0.2200 0.2200 0.2200 +0.0100 0.6000 0.1900 Organic Potash Corporation OPC 10 0.0250 0.0250 0.0250 0.0000 0.0800 0.0150 Orion Nutraceuticals Inc. ORI 18 0.4700 0.4500 0.4500 -0.0500 1.0000 0.2550 Ortho Regenerative Technologies Inc. ORTH 780 0.2300 0.1850 0.2000 -0.0350 0.8900 0.1850 Ovation Science Inc OVAT 102 0.3100 0.3100 0.3100 +0.0200 0.5400 0.2900 One World Lithium Inc. OWLI 747 0.1900 0.1750 0.1900 0.0000 0.2000 0.1000 Provenance Gold Corp. PAU 30 0.1600 0.1600 0.1600 +0.0050 0.3850 0.1150 PUDO Inc. PDO 31 0.7500 0.6200 0.6200 -0.1300 3.0500 0.5100 Preferred Dental Technologies Inc. PDTI 230 0.0450 0.0400 0.0400 -0.0050 0.1000 0.0300 Premier Health Group Inc. PHGI 830 0.8000 0.7400 0.8000 +0.0300 1.1500 0.0500 Canntab Therapeutics Limited PILL 255 1.1100 1.0500 1.0500 -0.0600 2.1400 0.5000 Pivit Exploration Inc. PIVT 50 0.1550 0.1550 0.1550 +0.0150 0.1900 0.0750 ParcelPal Technology Inc. PKG 7560 0.2350 0.2150 0.2250 -0.0100 0.5900 0.1550 Peak Positioning Technologies Inc. PKK 1040 0.0250 0.0250 0.0250 0.0000 0.0750 0.0250 Blocplay Entertainment Inc. PLAY 22680 0.0050 0.0050 0.0050 0.0000 0.2600 0.0050 Planet 13 Holdings Inc. PLTH 12534 2.0000 1.5100 1.5100 -0.4900 3.5000 0.6600 Planet 13 Holdings Inc. Wts PLTH.WT 430 0.1750 0.1400 0.1750 +0.1750 0.1750 0.1400 Plus Products Inc PLUS 665 5.5000 5.0200 5.0200 -0.4700 7.2500 3.5100 PreveCeutical Medical Inc. PREV 48481 0.0650 0.0500 0.0600 -0.0050 0.1700 0.0300 Primary Energy Metals Inc. PRIM 1880 0.0300 0.0250 0.0300 0.0000 0.1500 0.0250 Plymouth Rock Technologies Inc. PRT 270 0.5500 0.5300 0.5500 0.0000 0.6900 0.5300 Pasinex Resources Limited PSE 1410 0.0950 0.0750 0.0750 -0.0200 0.2700 0.0750 Platinex Inc. PTX 51 0.0600 0.0600 0.0600 0.0000 0.3000 0.0350 Pushfor Investments Inc. PUSH 544 1.3000 1.2000 1.2000 -0.1000 1.5500 0.4000 Pivot Pharmaceuticals Inc. PVOT 437 0.4000 0.3400 0.3950 -0.0050 3.0000 0.2500 Captiva Verde Land Corp. PWR 530 0.1050 0.1000 0.1000 0.0000 0.2200 0.0600 Quantum Cobalt Corp QBOT 1194 0.0750 0.0600 0.0750 +0.0050 1.8300 0.0500 Quinsam Capital Corporation QCA 5924 0.2850 0.2500 0.2500 -0.0250 1.1900 0.2350 Quadron Cannatech Corporation QCC 536 0.1850 0.1550 0.1800 -0.0050 0.9700 0.1550 Quizam Media Corporation QQ 532 0.1700 0.1600 0.1700 0.0000 0.2100 0.0450 Relay Medical Corp. RELA 6 0.2350 0.2350 0.2350 +0.0100 0.7800 0.1900 Resinco Capital Partners Inc. RIN 365 0.1450 0.1350 0.1450 +0.0100 0.3200 0.0950 Rise Gold Corp. RISE 934 0.0850 0.0750 0.0750 0.0000 0.2100 0.0450 RIWI Corp. RIW 150 1.3500 1.3500 1.3500 0.0000 2.5000 1.0000 Rockshield Capital Corp. RKS 2469 0.1200 0.1100 0.1100 -0.0050 0.8400 0.1100 West Red Lake Gold Mines Inc. RLG 180 0.0600 0.0600 0.0600 0.0000 0.1600 0.0500 RISE Life Science Corp. RLSC 420 0.1700 0.1600 0.1600 -0.0300 0.7400 0.0450 Tidal Royalty Corp. RLTY.U 15707 0.1350 0.1150 0.1200 -0.0100 0.8200 0.1150 RMMI Corp. RMMI 7 1.2000 1.2000 1.2000 -0.1000 2.9500 0.9000 Rubicon Organics Inc. ROMJ 332 2.1900 2.0000 2.0100 -0.1400 5.2500 1.8600 Ravenquest BioMed Inc. RQB 2173 0.5900 0.5300 0.5800 0.0000 1.9300 0.3800 RavenQuest BioMed Inc. Wts. RQB.WT 300 0.0750 0.0700 0.0700 0.0000 0.2550 0.0300 Rift Valley Resources Corp. RVR 450 0.0950 0.0850 0.0850 -0.0150 0.1450 0.0500 Subscribe Technologies Inc. SAAS 4100 0.0700 0.0500 0.0500 -0.0100 0.2500 0.0500 Security Devices International Inc. SDZ 69 0.2000 0.1900 0.2000 0.0000 0.2300 0.1600 Sensor Technologies Inc. SENS 358 0.2000 0.1500 0.1900 -0.0200 0.3400 0.1000 Shoal Point Energy Ltd. SHP 6 0.0250 0.0000 0.3750 0.0200 Sharc International Systems Inc. SHRC 185 0.3350 0.3150 0.3350 +0.0050 0.5900 0.3000 Sitka Gold Corp. SIG 125 0.1000 0.0950 0.0950 -0.0100 0.3000 0.0550 Hydro66 Holdings Corp. SIX 450 0.4600 0.4300 0.4300 -0.0500 0.9500 0.4300 Star Navigation Systems Group Ltd. SNA 4340 0.0750 0.0650 0.0700 0.0000 0.1400 0.0400 Sunniva Inc. SNN 3437 3.7500 3.0800 3.1200 -0.6800 17.9300 3.0800 SOL Global Investments Corp. SOL 15613 1.6200 1.0200 1.1300 -0.2600 5.0000 1.0200 Sona Nanotech Inc. SONA 50 0.2500 0.2500 0.2500 0.0000 0.3000 0.1700 Spacefy Inc. SPFY 3450 0.1700 0.1500 0.1550 +0.0050 0.1700 0.1500 Spearmint Resources Inc. SPMT 390 0.0350 0.0350 0.0350 0.0000 0.0525 0.0250 Sproutly Canada Inc. SPR 2741 0.3800 0.3250 0.3450 -0.0150 1.1800 0.2500 Squire Mining Ltd. SQR 1902 0.4000 0.3400 0.3450 +0.0100 0.8200 0.1500 Stem Holdings Inc. STEM 10 2.9000 2.8500 2.8500 +0.0200 4.4800 2.2000 Wildflower Brands Inc. SUN 795 0.6900 0.5300 0.5700 -0.1100 2.9400 0.5300 St-Georges Eco-Mining Corp. SX 1995 0.0650 0.0550 0.0650 0.0000 2.9000 0.0350 Sixty North Gold Mining Inc. SXTY 150 0.0600 0.0600 0.0600 0.0000 0.2400 0.0500 Talmora Diamond Inc. TAI 500 0.0200 0.0150 0.0150 -0.0150 0.0600 0.0050 Terra Nova Resources Inc. TENO 3 0.0800 0.0000 0.1850 0.0600 TerrAscend Corp. TER 467 7.1300 6.7200 6.7200 -0.2800 13.5000 1.8500 Taiga Gold Corp TGC 515 0.0650 0.0650 0.0650 0.0000 0.2100 0.0650 1933 Industries Inc. TGIF 12138 0.4050 0.3700 0.3750 -0.0250 1.4800 0.3300 1933 Industries Inc.10% 14SEP21 TGIF.DB 80 96.0000 96.0000 96.0000 -4.2500 125.0000 96.0000 1933 Industries Inc. Wts. TGIF.WT 4379 0.1600 0.1500 0.1500 -0.0100 0.2700 0.1400 THC Biomed Intl Ltd THC 3663 0.5000 0.4100 0.5000 +0.0400 3.3600 0.4100 Tartisan Nickel Corp. TN 733 0.0500 0.0400 0.0500 0.0000 0.1950 0.0200 The Tinley Beverage Company Inc. TNY 4921 0.5700 0.4850 0.5100 -0.0400 1.9900 0.4500 Tower One Wireless Corp. TO 319 0.0900 0.0850 0.0900 +0.0100 0.2800 0.0750 Tree of Knowledge International Corp. TOKI 670 0.2750 0.2000 0.2000 -0.0700 1.5300 0.2000 Trackloop Analytics Corp. TOOL 810 0.0800 0.0700 0.0700 -0.0050 0.6000 0.0600 Torino Power Solutions Inc TPS 9 0.0600 0.0000 0.2000 0.0400 Trulieve Cannabis Corp. TRUL 3001 12.5300 11.1500 11.2000 -1.3700 23.8500 9.5100 Tantalex Resources Corporation TTX 2430 0.0650 0.0450 0.0450 0.0000 0.2500 0.0450 Black Tusk Resources Inc. TUSK 76 0.2200 0.2100 0.2200 +0.0200 0.2850 0.1300 Global UAV Technologies Ltd. UAV 600 0.0350 0.0300 0.0350 +0.0050 0.2550 0.0300 American Pacific Mining Corp. USGD 2640 0.0800 0.0600 0.0600 -0.0150 0.4100 0.0600 Top Strike Resources Corp. VENI 173 0.1500 0.1350 0.1500 +0.0250 0.5500 0.0900 Valens Groworks Corp. VGW 2314 1.3500 1.2400 1.2500 0.0000 3.5500 0.9800 Valens Groworks Corp. VGW.WT 727 0.2300 0.1600 0.1750 +0.0050 0.4500 0.1500 Phivida Holdings Inc. VIDA 1544 0.6500 0.6000 0.6000 -0.0700 2.2000 0.5300 Phivida Holdings Inc. Wts. VIDA.WT 214 0.1600 0.0900 0.0900 -0.0400 0.5200 0.0900 Vodis Pharmaceuticals Inc. VP 894 0.1100 0.1050 0.1050 -0.0050 0.9100 0.1000 Veritas Pharma Inc. VRT 578 0.1350 0.1250 0.1250 0.0000 1.0900 0.0850 Versus Systems Inc. VS 955 0.2000 0.2000 0.2000 0.0000 0.4600 0.1800 Victory Square Technologies Inc. VST 92 0.4800 0.4500 0.4500 +0.0100 4.1700 0.4200 Maricann Group Inc WAYL 9217 1.3000 1.1500 1.1700 -0.1100 4.4800 1.1200 Maricann Group Inc WT WAYL.WT 100 0.3400 0.3250 0.3250 -0.0250 0.5000 0.2250 Winston Gold Corp. WGC 455 0.0400 0.0350 0.0350 0.0000 0.0900 0.0250 ICC International Cannabis Corp. WRLD 7772 0.5600 0.4950 0.5100 +0.0100 0.9100 0.2500 Western Uranium & Vanadium Corp. WUC 1064 1.9200 1.7500 1.9000 0.0000 3.3200 0.5400 eXeBlock Technology Corporation XBLK 2636 0.0600 0.0400 0.0400 -0.0100 1.6000 0.0400 MGX Minerals Inc. XMG 3941 0.5500 0.5000 0.5100 +0.0150 1.9600 0.4200 MGX Minerals Inc. A Wts. XMG.WT.A 150 0.0500 0.0500 0.0500 +0.0100 0.8000 0.0400 MGX Minerals Inc. B Wts. XMG.WT.B 100 0.1100 0.1100 0.1100 0.0000 0.4500 0.0700 MGX Minerals Inc C Wts XMG.WT.C 510 0.1250 0.1000 0.1000 -0.0100 0.1500 0.0800 Canadian Overseas Petroleum Limited XOP 1180 0.0050 0.0050 0.0050 0.0000 0.0050 0.0050 Exro Technologies Inc. XRO 1075 0.2850 0.2500 0.2500 0.0000 0.6800 0.1950 XORTX Therapeutics Inc. XRX 225 0.2000 0.1700 0.1700 -0.0300 0.5000 0.1700 Weekend Unlimited Inc. YOLO 12166 0.1350 0.1100 0.1150 -0.0200 0.3250 0.1100 Zanzibar Gold Inc. ZBR 32 0.1250 0.1250 0.1250 0.0000 0.2000 0.1000 ZTEST Electronics Inc. ZTE 360 0.3600 0.3350 0.3350 -0.0050 1.0600 0.1000 Stock Symbol Bid Ask 52W Hi 52W Lo Advantex Marketing International Inc. ADX 0.005 0.0600 0.0050 Ansar Financial and Dev Corporation AFD 0.570 0.620 0.8300 0.3000 Arctic Glacier Income Fund AG.UN 0.055 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 0.090 0.090 0.3450 0.0400 Armada Mercantile Ltd. ARM 0.010 0.390 0.7600 0.2000 Armadillo Resources Ltd. ARO Asante Gold Corporation ASE 0.030 0.050 0.0800 0.0250 Aquarius Surgical Technologies Inc. ASTI 0.380 0.480 0.6500 0.2500 MB Builder Bonds 5 yr 2% 15JUN19 BBN.DB.B 99.500 MB Builder Bonds Cpd Fixed 2% 15JUN19 BBN.DB.C 99.500 MB Builder Bonds 5 yr Ftg 1.1% 15JUN19 BBN.DB.D 97.500 Bradstone Capital Corp. BCA 0.075 0.140 0.1500 0.0650 Blockchain Holdings Ltd. BCX 0.550 0.570 2.4000 0.1200 Bird River Resources Inc. BDR 0.050 0.055 0.6300 0.0500 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 96.500 MB Builder Bd 5 Yr. Compd 1.5% 15JUN21 BMB.DB.C 96.500 MB Builder Bd 5 Yr. Ann F/R 1.25%15JUN20 BMB.DB.D 97.500 99.8600 99.8600 Bunker Hill Mining Corp. BNKR 0.065 0.085 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 0.080 0.1100 0.0400 Bexar Ventures Inc. BXV 0.110 0.300 0.2000 0.0200 Cautivo Mining Inc. CAI 0.150 0.300 0.6100 0.0800 Chimata Gold Corp. CAT 0.065 0.075 0.1500 0.0450 Copperbank Resources Corp. Warrants CBK.WT 0.010 0.0300 0.0050 Green River Gold Corp. CCR 0.045 0.065 0.0900 0.0250 CIM International Group Inc. CIM 0.210 0.245 0.3500 0.1650 Cascadia Blockchain Group Corp. CK 0.380 0.395 0.4700 0.3000 CDN MSolar Corp. CMS 0.005 Cloud Nine Education Group Ltd. CNI 0.030 0.035 0.0900 0.0250 CannaOne Technologies Inc CNNA 1.000 1.030 1.0300 0.5500 Crest Resources Inc. CRES 0.100 0.150 0.1500 0.1200 Carl Data Solutions Inc. Wts. CRL.WT 0.005 0.020 0.1000 0.0050 Cryptobloc Technologies Corp. CRYP 0.040 0.040 0.4650 0.0450 CellCube Energy Storage Systems Inc. CUBE 0.275 0.275 0.7600 0.1400 CMX Gold & Silver Corp. CXC 0.045 0.050 0.1200 0.0400 Cyntar Ventures Inc CYN 0.100 0.150 0.1500 0.0900 Copper Reef Mining Corp. CZC 0.015 0.025 0.0300 0.0150 DeepRock Minerals Inc. DEEP 0.060 0.080 0.1000 0.0600 DNI Metals Inc. DNI 0.045 0.050 0.1450 0.0400 EA Education Group Inc. EA 0.020 0.030 0.2000 0.0100 European Metals Corp. ECU 0.005 European Metals Corp. Warrants ECU.WT Eurogas International Inc. EI 0.010 0.020 0.0550 0.0050 ePlay Digital Inc. EPY 0.105 0.115 0.3250 0.0650 Evolving Gold Corp. EVG 0.075 0.075 0.2400 0.0650 EVI Global Group Developments Corp. EVI 0.580 0.630 0.7000 0.0700 Easy Technologies Inc. EZM 0.005 Eastern Zinc Corp. EZNC 0.165 0.300 0.1867 0.1000 First Division Ventures Inc. FDIV 0.200 Four Nines Gold Inc. FNAU 0.255 0.350 0.8000 0.1000 Fineqia International Inc. FNQ 0.010 0.015 0.0600 0.0100 GreenBank Capital Inc. GBC 0.290 0.330 2.0000 0.1000 Gencan Capital Inc. GCA 0.050 0.245 0.3500 0.0300 Glorious Creation Limited GCIT 0.600 0.6500 0.5500 Glance Technologies Inc. Wts. GET.WT 0.110 0.195 2.6500 0.1100 Gravitas Financial Inc. GFI 0.045 0.065 0.1250 0.0100 Gravitas Financial Inc. 3% 25JUN23 GFI.DB.A Gravitas Financial Inc. 3.5% 03DEC20 GFI.DB.B Generic Gold Corp. GGC 0.040 0.060 0.3200 0.0400 God s Lake Resources Inc. GLR 1.1000 0.2200 Gunpowder Capital Corp. GPC 0.040 0.055 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 Glenbriar Technologies Inc. GTI.X 0.020 0.050 0.1150 0.0150 Grenville Gold Corp. GVG 0.300 0.395 0.7000 0.1150 Hi Ho Silver Resources Inc. HHS 0.035 0.040 0.1350 0.0250 IGEN Networks Corp. IGN 0.065 0.080 0.2500 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 0.2200 0.1800 Izotropic Corporation IZO 0.355 0.400 0.5000 0.2600 James Bay Resources Limited JBR 0.160 0.250 0.2850 0.0700 JDF Explorations Inc. JDF 0.010 0.1500 0.0050 Jagercor Energy Corp. JEM 0.010 0.0350 0.0150 37 Capital Inc. JJJ 0.120 0.280 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 3.610 3.990 6.9500 2.7000 La Imperial Resources Inc. LAI 0.065 0.240 0.0800 0.0600 Legion Metals Corp. LEGN 0.120 0.120 0.2100 0.0500 Liht Cannabis Corp. Wts. LIHT.WT 0.030 0.050 0.0800 0.0100 Lanebury Growth Capital Ltd. LLL 0.160 0.260 0.8700 0.2300 LottoGopher Holdings Inc. LOTO 0.035 0.035 0.3000 0.0400 Newlox Gold Ventures Corp. LUX 0.025 0.055 0.0700 0.0300 LiveWell Canada Inc. LVWL 0.800 0.800 0.9200 0.6800 Mag One Products Inc. MDD 0.080 0.110 0.3700 0.0450 ME Resource Corp. MEC 0.400 0.0750 0.0150 Minera IRL Limited MIRL 0.050 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 0.180 0.300 0.5700 0.1500 MOAG Copper Gold Resources Inc. MOG MPV Exploration Inc MPV 0.065 0.100 0.3000 0.0650 New Jersey Mining Company NJMC 0.170 0.330 0.2600 0.1500 Norsemont Capital Inc. NOM 0.350 0.485 0.4700 0.3200 New Point Exploration Corp. NP 0.050 0.050 0.4100 0.0500 Nass Valley Gateway Ltd. NVG 0.070 Nexco Resources Inc. NXU 0.090 0.145 0.4000 0.0900 CannaRoyalty Corp 8% 12JUL21 OH.DB 105.000 110.000 140.0000 115.0000 Carlyle Entertainment Ltd OLG ESI Energy Services Inc. OPI 0.145 0.215 0.5000 0.1250 Portage Biotech Inc. PBT.U 0.105 0.105 0.6600 0.0600 Petrocapita Income Trust PCE.UN 0.095 0.480 0.7500 0.0850 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 12.000 9.4000 8.0000 Qwick Media Inc. QMI 0.025 0.105 0.2500 0.0100 Radial Research Corp RAD 0.100 0.150 0.1500 0.1300 Reservoir Capital Corp. REO 0.010 0.020 0.0650 0.0200 Renforth Resources Inc. RFR 0.030 0.035 0.0600 0.0200 Range Energy Resources Inc. RGO 0.005 0.0200 0.0050 Reliant Gold Corp. RNG 0.005 0.015 0.0350 0.0200 River Wild Exploration Inc. RWI 0.570 0.700 0.7000 0.0200 Rockex Mining Corporation RXM 0.060 0.095 0.1000 0.0150 Razore Rock Resources Inc. RZR 0.065 0.3000 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 Seahawk Ventures Inc. SHV 0.300 0.340 0.6200 0.2500 Slave Lake Zinc Corp SLZ 0.080 0.110 0.1100 0.0600 Silver Phoenix Resources Inc. SP 0.090 0.150 0.2200 0.0200 Spey Resources Corp. SPEY 0.070 0.075 0.1550 0.0650 SponsorsOne Inc. SPO 0.150 0.160 0.3450 0.0300 Squatex Energy and Ressources Inc. SQX 0.050 0.100 0.3500 0.0800 Shamrock Enterprises Inc. SRS 0.015 0.030 0.0800 0.0200 Starrex International Ltd. STX 1.050 1.490 2.0000 0.4550 Navis Resources Corp. SUV 0.410 0.7800 0.2300 Sante Veritas Holdings Inc SV 0.500 0.5000 0.3000 66 Resources Inc. SXX 0.155 0.190 0.2700 0.1000 Syd Financing Inc. SYDF 0.150 0.300 0.1500 0.1500 Taku Gold Corp. TAK 0.045 0.050 0.1500 0.0350 Target Capital Inc. TCI 0.045 0.055 0.1400 0.0500 Tier One Capital Limited Partnership TLP.UN 5.010 5.040 6.0000 4.5400 Enertopia Corp. TOP 0.025 0.030 0.1400 0.0250 United Battery Metals Corp. UBM 0.350 0.350 1.6800 0.3100 Ubique Minerals Limited UBQ 0.060 0.200 0.2500 0.0700 UpSnap Inc. UP 0.005 0.010 0.0550 0.0050 Upco International Inc UPCO 0.155 0.210 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 0.210 0.265 0.3700 0.1800 Velocity Data Inc. VCT 0.015 0.030 0.1600 0.0300 Vogogo Inc. VGO 0.070 0.080 0.9400 0.0650 Vogogo Inc. 8% 30JUN20 VGO.DB 90.000 100.000 100.0000 80.0000 Vinergy Resources Ltd. VIN 0.520 0.520 West Isle Energy Inc. WEI Winston Resources Inc. WRW 0.025 0.060 0.2400 0.0300 World Mahjong Limited WSM 0.190 0.1700 0.0600 Kootenay Zinc Corp. ZNK 0.055 0.065 0.9000 0.0450 Zara Resources Inc. ZRI 0.025 0.085 0.2400 0.0700 BIOSENTA Inc. ZRO 0.065 0.250 0.7500 0.0100 Zenith Exploration Inc. ZX 0.015 0.0350 0.0350 Trades: 39,213 Total Volume: 99,890,590 Total Value: $80,636,994 Advanced: 58 Declined: 160 Unchanged: 241 Note 1: z - Full Volume. Note 2: Change calculated using unadjusted closing prices.